691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202800,229701050,3975,3975,3975,3975,619
|
|
20231024,202700,229701050,3975,3975,3975,3975,0
|
|
20231024,202600,229701050,3975,3975,3975,3975,0
|
|
20231024,202500,229701050,3975,3975,3975,3975,0
|
|
20231024,202400,229701050,3975,3975,3975,3975,0
|
|
20231024,202300,229701050,3975,3975,3975,3975,0
|
|
20231024,202200,229701050,3975,3975,3975,3975,0
|
|
20231024,202100,229701050,3975,3975,3975,3975,0
|
|
20231024,202000,229701050,3975,3975,3975,3975,0
|
|
20231024,201900,229701050,3975,3975,3975,3975,0
|
|
20231024,201800,229701050,3975,3975,3975,3975,0
|
|
20231024,201700,229701050,3975,3975,3975,3975,0
|
|
20231024,201600,229701050,3975,3975,3975,3975,0
|
|
20231024,201500,229701050,3975,3975,3975,3975,0
|
|
20231024,201400,229701050,3975,3975,3975,3975,0
|
|
20231024,201300,229701050,3975,3975,3975,3975,0
|
|
20231024,201200,229701050,3975,3975,3975,3975,0
|
|
20231024,201100,229701050,3975,3975,3975,3975,0
|
|
20231024,201000,229701050,3975,3975,3975,3975,0
|
|
20231024,200900,229701050,3975,3975,3975,3975,0
|
|
20231024,200800,229701050,3975,3975,3975,3975,0
|
|
20231024,200700,229701050,3975,3975,3975,3975,0
|
|
20231024,200600,229701050,3975,3975,3975,3975,0
|
|
20231024,200500,229701050,3975,3975,3975,3975,0
|
|
20231024,200400,229701050,3975,3975,3975,3975,0
|
|
20231024,200300,229701050,3975,3975,3975,3975,0
|
|
20231024,200200,229701050,3975,3975,3975,3975,0
|
|
20231024,200100,229701050,3975,3975,3975,3975,0
|
|
20231024,200000,229701050,3975,3975,3975,3975,0
|
|
20231024,195900,229701050,3975,3975,3975,3975,0
|
|
20231024,195800,229701050,3975,3975,3975,3975,619
|
|
20231024,195700,229701050,3975,3975,3975,3975,0
|
|
20231024,195600,229701050,3975,3975,3975,3975,0
|
|
20231024,195500,229701050,3975,3975,3975,3975,0
|
|
20231024,195400,229701050,3975,3975,3975,3975,0
|
|
20231024,195300,229701050,3975,3975,3975,3975,0
|
|
20231024,195200,229701050,3975,3975,3975,3975,0
|
|
20231024,195100,229701050,3975,3975,3975,3975,0
|
|
20231024,195000,229701050,3975,3975,3975,3975,0
|
|
20231024,194900,229701050,3975,3975,3975,3975,0
|
|
20231024,194800,229701050,3975,3975,3975,3975,0
|
|
20231024,194700,229701050,3975,3975,3975,3975,0
|
|
20231024,194600,229701050,3975,3975,3975,3975,0
|
|
20231024,194500,229701050,3975,3975,3975,3975,0
|
|
20231024,194400,229701050,3975,3975,3975,3975,0
|
|
20231024,194300,229701050,3975,3975,3975,3975,0
|
|
20231024,194200,229701050,3975,3975,3975,3975,0
|
|
20231024,194100,229701050,3975,3975,3975,3975,0
|
|
20231024,194000,229701050,3975,3975,3975,3975,0
|
|
20231024,193900,229701050,3975,3975,3975,3975,0
|
|
20231024,193800,229701050,3975,3975,3975,3975,0
|
|
20231024,193700,229701050,3975,3975,3975,3975,0
|
|
20231024,193600,229701050,3975,3975,3975,3975,0
|
|
20231024,193500,229701050,3975,3975,3975,3975,0
|
|
20231024,193400,229701050,3975,3975,3975,3975,0
|
|
20231024,193300,229701050,3975,3975,3975,3975,0
|
|
20231024,193200,229701050,3975,3975,3975,3975,0
|
|
20231024,193100,229701050,3975,3975,3975,3975,0
|
|
20231024,193000,229701050,3975,3975,3975,3975,0
|
|
20231024,192900,229701050,3975,3975,3975,3975,0
|
|
20231024,192800,229701050,3975,3975,3975,3975,619
|
|
20231024,192700,229701050,3975,3975,3975,3975,0
|
|
20231024,192600,229701050,3975,3975,3975,3975,0
|
|
20231024,192500,229701050,3975,3975,3975,3975,0
|
|
20231024,192400,229701050,3975,3975,3975,3975,0
|
|
20231024,192300,229701050,3975,3975,3975,3975,0
|
|
20231024,192200,229701050,3975,3975,3975,3975,0
|
|
20231024,192100,229701050,3975,3975,3975,3975,0
|
|
20231024,192000,229701050,3975,3975,3975,3975,0
|
|
20231024,191900,229701050,3975,3975,3975,3975,0
|
|
20231024,191800,229701050,3975,3975,3975,3975,0
|
|
20231024,191700,229701050,3975,3975,3975,3975,0
|
|
20231024,191600,229701050,3975,3975,3975,3975,0
|
|
20231024,191500,229701050,3975,3975,3975,3975,0
|
|
20231024,191400,229701050,3975,3975,3975,3975,0
|
|
20231024,191300,229701050,3975,3975,3975,3975,0
|
|
20231024,191200,229701050,3975,3975,3975,3975,0
|
|
20231024,191100,229701050,3975,3975,3975,3975,0
|
|
20231024,191000,229701050,3975,3975,3975,3975,0
|
|
20231024,190900,229701050,3975,3975,3975,3975,0
|
|
20231024,190800,229701050,3975,3975,3975,3975,0
|
|
20231024,190700,229701050,3975,3975,3975,3975,0
|
|
20231024,190600,229701050,3975,3975,3975,3975,0
|
|
20231024,190500,229701050,3975,3975,3975,3975,0
|
|
20231024,190400,229701050,3975,3975,3975,3975,0
|
|
20231024,190300,229701050,3975,3975,3975,3975,0
|
|
20231024,190200,229701050,3975,3975,3975,3975,0
|
|
20231024,190100,229701050,3975,3975,3975,3975,0
|
|
20231024,190000,229701050,3975,3975,3975,3975,0
|
|
20231024,185900,229701050,3975,3975,3975,3975,0
|
|
20231024,185800,229701050,3975,3975,3975,3975,619
|
|
20231024,185700,229701050,3975,3975,3975,3975,0
|
|
20231024,185600,229701050,3975,3975,3975,3975,0
|
|
20231024,185500,229701050,3975,3975,3975,3975,0
|
|
20231024,185400,229701050,3975,3975,3975,3975,0
|
|
20231024,185300,229701050,3975,3975,3975,3975,0
|
|
20231024,185200,229701050,3975,3975,3975,3975,0
|
|
20231024,185100,229701050,3975,3975,3975,3975,0
|
|
20231024,185000,229701050,3975,3975,3975,3975,0
|
|
20231024,184900,229701050,3975,3975,3975,3975,0
|
|
20231024,184800,229701050,3975,3975,3975,3975,0
|
|
20231024,184700,229701050,3975,3975,3975,3975,0
|
|
20231024,184600,229701050,3975,3975,3975,3975,0
|
|
20231024,184500,229701050,3975,3975,3975,3975,0
|
|
20231024,184400,229701050,3975,3975,3975,3975,0
|
|
20231024,184300,229701050,3975,3975,3975,3975,0
|
|
20231024,184200,229701050,3975,3975,3975,3975,0
|
|
20231024,184100,229701050,3975,3975,3975,3975,0
|
|
20231024,184000,229701050,3975,3975,3975,3975,0
|
|
20231024,183900,229701050,3975,3975,3975,3975,0
|
|
20231024,183800,229701050,3975,3975,3975,3975,0
|
|
20231024,183700,229701050,3975,3975,3975,3975,0
|
|
20231024,183600,229701050,3975,3975,3975,3975,0
|
|
20231024,183500,229701050,3975,3975,3975,3975,0
|
|
20231024,183400,229701050,3975,3975,3975,3975,0
|
|
20231024,183300,229701050,3975,3975,3975,3975,0
|
|
20231024,183200,229701050,3975,3975,3975,3975,0
|
|
20231024,183100,229701050,3975,3975,3975,3975,0
|
|
20231024,183000,229701050,3975,3975,3975,3975,0
|
|
20231024,182900,229701050,3975,3975,3975,3975,0
|
|
20231024,182800,229701050,3975,3975,3975,3975,619
|
|
20231024,182700,229701050,3975,3975,3975,3975,0
|
|
20231024,182600,229701050,3975,3975,3975,3975,0
|
|
20231024,182500,229701050,3975,3975,3975,3975,0
|
|
20231024,182400,229701050,3975,3975,3975,3975,0
|
|
20231024,182300,229701050,3975,3975,3975,3975,0
|
|
20231024,182200,229701050,3975,3975,3975,3975,0
|
|
20231024,182100,229701050,3975,3975,3975,3975,0
|
|
20231024,182000,229701050,3975,3975,3975,3975,0
|
|
20231024,181900,229701050,3975,3975,3975,3975,0
|
|
20231024,181800,229701050,3975,3975,3975,3975,0
|
|
20231024,181700,229701050,3975,3975,3975,3975,0
|
|
20231024,181600,229701050,3975,3975,3975,3975,0
|
|
20231024,181500,229701050,3975,3975,3975,3975,0
|
|
20231024,181400,229701050,3975,3975,3975,3975,0
|
|
20231024,181300,229701050,3975,3975,3975,3975,0
|
|
20231024,181200,229701050,3975,3975,3975,3975,0
|
|
20231024,181100,229701050,3975,3975,3975,3975,0
|
|
20231024,181000,229701050,3975,3975,3975,3975,0
|
|
20231024,180900,229701050,3975,3975,3975,3975,0
|
|
20231024,180800,229701050,3975,3975,3975,3975,0
|
|
20231024,180700,229701050,3975,3975,3975,3975,0
|
|
20231024,180600,229701050,3975,3975,3975,3975,0
|
|
20231024,180500,229701050,3975,3975,3975,3975,0
|
|
20231024,180400,229701050,3975,3975,3975,3975,0
|
|
20231024,180300,229701050,3975,3975,3975,3975,0
|
|
20231024,180200,229701050,3975,3975,3975,3975,0
|
|
20231024,180100,229701050,3975,3975,3975,3975,0
|
|
20231024,180000,229701050,3975,3975,3975,3975,0
|
|
20231024,175900,229701050,3975,3975,3975,3975,0
|
|
20231024,175800,229701050,3975,3975,3975,3975,619
|
|
20231024,175700,229701050,3975,3975,3975,3975,0
|
|
20231024,175600,229701050,3975,3975,3975,3975,0
|
|
20231024,175500,229701050,3975,3975,3975,3975,0
|
|
20231024,175400,229701050,3975,3975,3975,3975,0
|
|
20231024,175300,229701050,3975,3975,3975,3975,0
|
|
20231024,175200,229701050,3975,3975,3975,3975,0
|
|
20231024,175100,229701050,3975,3975,3975,3975,0
|
|
20231024,175000,229701050,3975,3975,3975,3975,0
|
|
20231024,174900,229701050,3975,3975,3975,3975,0
|
|
20231024,174800,229701050,3975,3975,3975,3975,0
|
|
20231024,174700,229701050,3975,3975,3975,3975,0
|
|
20231024,174600,229701050,3975,3975,3975,3975,0
|
|
20231024,174500,229701050,3975,3975,3975,3975,0
|
|
20231024,174400,229701050,3975,3975,3975,3975,0
|
|
20231024,174300,229701050,3975,3975,3975,3975,0
|
|
20231024,174200,229701050,3975,3975,3975,3975,0
|
|
20231024,174100,229701050,3975,3975,3975,3975,0
|
|
20231024,174000,229701050,3975,3975,3975,3975,0
|
|
20231024,173900,229701050,3975,3975,3975,3975,0
|
|
20231024,173800,229701050,3975,3975,3975,3975,0
|
|
20231024,173700,229701050,3975,3975,3975,3975,0
|
|
20231024,173600,229701050,3975,3975,3975,3975,0
|
|
20231024,173500,229701050,3975,3975,3975,3975,0
|
|
20231024,173400,229701050,3975,3975,3975,3975,0
|
|
20231024,173300,229701050,3975,3975,3975,3975,0
|
|
20231024,173200,229701050,3975,3975,3975,3975,0
|
|
20231024,173100,229701050,3975,3975,3975,3975,0
|
|
20231024,173000,229701050,3975,3975,3975,3975,0
|
|
20231024,172900,229701050,3975,3975,3975,3975,0
|
|
20231024,172800,229701050,3975,3975,3975,3975,619
|
|
20231024,172700,229701050,3975,3975,3975,3975,0
|
|
20231024,172600,229701050,3975,3975,3975,3975,0
|
|
20231024,172500,229701050,3975,3975,3975,3975,0
|
|
20231024,172400,229701050,3975,3975,3975,3975,0
|
|
20231024,172300,229701050,3975,3975,3975,3975,0
|
|
20231024,172200,229701050,3975,3975,3975,3975,0
|
|
20231024,172100,229701050,3975,3975,3975,3975,0
|
|
20231024,172000,229701050,3975,3975,3975,3975,0
|
|
20231024,171900,229701050,3975,3975,3975,3975,0
|
|
20231024,171800,229701050,3975,3975,3975,3975,0
|
|
20231024,171700,229701050,3975,3975,3975,3975,0
|
|
20231024,171600,229701050,3975,3975,3975,3975,0
|
|
20231024,171500,229701050,3975,3975,3975,3975,0
|
|
20231024,171400,229701050,3975,3975,3975,3975,0
|
|
20231024,171300,229701050,3975,3975,3975,3975,0
|
|
20231024,171200,229701050,3975,3975,3975,3975,0
|
|
20231024,171100,229701050,3975,3975,3975,3975,0
|
|
20231024,171000,229701050,3975,3975,3975,3975,0
|
|
20231024,170900,229701050,3975,3975,3975,3975,0
|
|
20231024,170800,229701050,3975,3975,3975,3975,0
|
|
20231024,170700,229701050,3975,3975,3975,3975,0
|
|
20231024,170600,229701050,3975,3975,3975,3975,0
|
|
20231024,170500,229701050,3975,3975,3975,3975,0
|
|
20231024,170400,229701050,3975,3975,3975,3975,0
|
|
20231024,170300,229701050,3975,3975,3975,3975,0
|
|
20231024,170200,229701050,3975,3975,3975,3975,0
|
|
20231024,170100,229701050,3975,3975,3975,3975,0
|
|
20231024,170000,229701050,3975,3975,3975,3975,0
|
|
20231024,165900,229701050,3975,3975,3975,3975,0
|
|
20231024,165800,229701050,3975,3975,3975,3975,619
|
|
20231024,165700,229701050,3975,3975,3975,3975,0
|
|
20231024,165600,229701050,3975,3975,3975,3975,0
|
|
20231024,165500,229701050,3975,3975,3975,3975,0
|
|
20231024,165400,229701050,3975,3975,3975,3975,0
|
|
20231024,165300,229701050,3975,3975,3975,3975,0
|
|
20231024,165200,229701050,3975,3975,3975,3975,0
|
|
20231024,165100,229701050,3975,3975,3975,3975,0
|
|
20231024,165000,229701050,3975,3975,3975,3975,0
|
|
20231024,164900,229701050,3975,3975,3975,3975,0
|
|
20231024,164800,229701050,3975,3975,3975,3975,0
|
|
20231024,164700,229701050,3975,3975,3975,3975,0
|
|
20231024,164600,229701050,3975,3975,3975,3975,0
|
|
20231024,164500,229701050,3975,3975,3975,3975,0
|
|
20231024,164400,229701050,3975,3975,3975,3975,0
|
|
20231024,164300,229701050,3975,3975,3975,3975,0
|
|
20231024,164200,229701050,3975,3975,3975,3975,0
|
|
20231024,164100,229701050,3975,3975,3975,3975,0
|
|
20231024,164000,229701050,3975,3975,3975,3975,0
|
|
20231024,163900,229701050,3975,3975,3975,3975,0
|
|
20231024,163800,229701050,3975,3975,3975,3975,0
|
|
20231024,163700,229701050,3975,3975,3975,3975,0
|
|
20231024,163600,229701050,3975,3975,3975,3975,0
|
|
20231024,163500,229701050,3975,3975,3975,3975,0
|
|
20231024,163400,229701050,3975,3975,3975,3975,0
|
|
20231024,163300,229701050,3975,3975,3975,3975,0
|
|
20231024,163200,229701050,3975,3975,3975,3975,0
|
|
20231024,163100,229701050,3975,3975,3975,3975,0
|
|
20231024,163000,229701050,3975,3975,3975,3975,0
|
|
20231024,162900,229701050,3975,3975,3975,3975,0
|
|
20231024,162800,229701050,3975,3975,3975,3975,619
|
|
20231024,162700,229701050,3975,3975,3975,3975,0
|
|
20231024,162600,229701050,3975,3975,3975,3975,0
|
|
20231024,162500,229701050,3975,3975,3975,3975,0
|
|
20231024,162400,229701050,3975,3975,3975,3975,0
|
|
20231024,162300,229701050,3975,3975,3975,3975,0
|
|
20231024,162200,229701050,3975,3975,3975,3975,0
|
|
20231024,162100,229701050,3975,3975,3975,3975,0
|
|
20231024,162000,229701050,3975,3975,3975,3975,0
|
|
20231024,161900,229701050,3975,3975,3975,3975,0
|
|
20231024,161800,229701050,3975,3975,3975,3975,0
|
|
20231024,161700,229701050,3975,3975,3975,3975,0
|
|
20231024,161600,229701050,3975,3975,3975,3975,0
|
|
20231024,161500,229701050,3975,3975,3975,3975,0
|
|
20231024,161400,229701050,3975,3975,3975,3975,0
|
|
20231024,161300,229701050,3975,3975,3975,3975,0
|
|
20231024,161200,229701050,3975,3975,3975,3975,0
|
|
20231024,161100,229701050,3975,3975,3975,3975,0
|
|
20231024,161000,229701050,3975,3975,3975,3975,0
|
|
20231024,160900,229701050,3975,3975,3975,3975,0
|
|
20231024,160800,229701050,3975,3975,3975,3975,0
|
|
20231024,160700,229701050,3975,3975,3975,3975,0
|
|
20231024,160600,229701050,3975,3975,3975,3975,0
|
|
20231024,160500,229701050,3975,3975,3975,3975,0
|
|
20231024,160400,229701050,3975,3975,3975,3975,0
|
|
20231024,160300,229701050,3975,3975,3975,3975,0
|
|
20231024,160200,229701050,3975,3975,3975,3975,0
|
|
20231024,160100,229701050,3975,3975,3975,3975,0
|
|
20231024,160000,229701050,3975,3975,3975,3975,0
|
|
20231024,155900,229701050,3975,3975,3975,3975,0
|
|
20231024,155800,229701050,3975,3975,3975,3975,619
|
|
20231024,155700,229701050,3975,3975,3975,3975,0
|
|
20231024,155600,229701050,3975,3975,3975,3975,0
|
|
20231024,155500,229701050,3975,3975,3975,3975,0
|
|
20231024,155400,229701050,3975,3975,3975,3975,0
|
|
20231024,155300,229701050,3975,3975,3975,3975,0
|
|
20231024,155200,229701050,3975,3975,3975,3975,0
|
|
20231024,155100,229701050,3975,3975,3975,3975,0
|
|
20231024,155000,229701050,3975,3975,3975,3975,0
|
|
20231024,154900,229701050,3975,3975,3975,3975,0
|
|
20231024,154800,229701050,3975,3975,3975,3975,0
|
|
20231024,154700,229701050,3975,3975,3975,3975,0
|
|
20231024,154600,229701050,3975,3975,3975,3975,0
|
|
20231024,154500,229701050,3975,3975,3975,3975,0
|
|
20231024,154400,229701050,3975,3975,3975,3975,0
|
|
20231024,154300,229701050,3975,3975,3975,3975,0
|
|
20231024,154200,229701050,3975,3975,3975,3975,0
|
|
20231024,154100,229701050,3975,3975,3975,3975,0
|
|
20231024,154000,229701050,3975,3975,3975,3975,0
|
|
20231024,153900,229701050,3975,3975,3975,3975,0
|
|
20231024,153800,229701050,3975,3975,3975,3975,0
|
|
20231024,153700,229701050,3975,3975,3975,3975,0
|
|
20231024,153600,229701050,3975,3975,3975,3975,0
|
|
20231024,153500,229701050,3975,3975,3975,3975,0
|
|
20231024,153400,229701050,3975,3975,3975,3975,0
|
|
20231024,153300,229701050,3975,3975,3975,3975,0
|
|
20231024,153200,229701050,3975,3975,3975,3975,0
|
|
20231024,153100,229701050,3975,3975,3975,3975,0
|
|
20231024,153000,229701050,3975,3975,3975,3975,619
|
|
20231024,152900,227240525,3985,3985,3985,3985,0
|
|
20231024,152800,227240525,3985,3985,3985,3985,0
|
|
20231024,152700,227240525,3985,3985,3985,3985,0
|
|
20231024,152600,227240525,3985,3985,3985,3985,0
|
|
20231024,152500,227240525,3985,3985,3985,3985,0
|
|
20231024,152400,227240525,3985,3985,3985,3985,0
|
|
20231024,152300,227240525,3985,3985,3985,3985,0
|
|
20231024,152200,227240525,3985,3985,3985,3985,0
|
|
20231024,152100,227240525,3985,3985,3985,3985,0
|
|
20231024,152000,227240525,3985,3985,3985,3985,0
|
|
20231024,151900,227240525,3985,3985,3985,3985,0
|
|
20231024,151800,227240525,3985,3880,3985,3880,2455
|
|
20231024,151700,217618505,3870,3870,3870,3870,0
|
|
20231024,151600,217618505,3870,3870,3870,3870,0
|
|
20231024,151500,217618505,3870,3870,3870,3870,0
|
|
20231024,151400,217618505,3870,3870,3870,3870,134
|
|
20231024,151300,217099925,3880,3870,3880,3870,101
|
|
20231024,151200,216709045,3880,3880,3880,3880,1
|
|
20231024,151100,216705165,3880,3880,3880,3880,4
|
|
20231024,151000,216689645,3885,3885,3885,3885,0
|
|
20231024,150900,216689645,3885,3885,3885,3885,0
|
|
20231024,150800,216689645,3885,3885,3885,3885,0
|
|
20231024,150700,216689645,3885,3885,3885,3885,0
|
|
20231024,150600,216689645,3885,3885,3885,3885,50
|
|
20231024,150500,216495395,3885,3885,3885,3885,0
|
|
20231024,150400,216495395,3885,3885,3885,3885,0
|
|
20231024,150300,216495395,3885,3885,3885,3885,0
|
|
20231024,150200,216495395,3885,3885,3885,3885,0
|
|
20231024,150100,216495395,3885,3885,3885,3885,0
|
|
20231024,150000,216495395,3885,3865,3885,3865,8
|
|
20231024,145900,216464455,3865,3870,3870,3865,70
|
|
20231024,145800,216193840,3865,3870,3870,3865,310
|
|
20231024,145700,214995195,3890,3870,3890,3865,209
|
|
20231024,145600,214187145,3870,3885,3890,3865,541
|
|
20231024,145500,212095915,3915,3865,3915,3865,161
|
|
20231024,145400,211472355,3865,3865,3865,3865,52
|
|
20231024,145300,211271375,3870,3870,3870,3870,25
|
|
20231024,145200,211174625,3865,3865,3865,3865,0
|
|
20231024,145100,211174625,3865,3870,3870,3865,96
|
|
20231024,145000,210803445,3880,3870,3880,3870,27
|
|
20231024,144900,210698945,3880,3880,3880,3880,1
|
|
20231024,144800,210695065,3870,3870,3870,3870,24
|
|
20231024,144700,210602185,3880,3875,3880,3875,28
|
|
20231024,144600,210493675,3875,3880,3880,3875,32
|
|
20231024,144500,210369640,3880,3890,3890,3880,26
|
|
20231024,144400,210268750,3880,3890,3890,3880,154
|
|
20231024,144300,209670825,3885,3890,3890,3885,9
|
|
20231024,144200,209635850,3890,3890,3890,3890,0
|
|
20231024,144100,209635850,3890,3890,3890,3890,28
|
|
20231024,144000,209526930,3905,3905,3905,3905,0
|
|
20231024,143900,209526930,3905,3905,3905,3905,0
|
|
20231024,143800,209526930,3905,3905,3905,3905,0
|
|
20231024,143700,209526930,3905,3905,3905,3905,0
|
|
20231024,143600,209526930,3905,3905,3905,3905,1
|
|
20231024,143500,209523025,3870,3870,3870,3870,25
|
|
20231024,143400,209426275,3905,3890,3910,3875,53
|
|
20231024,143300,209220475,3890,3890,3890,3890,0
|
|
20231024,143200,209220475,3890,3910,3910,3890,22
|
|
20231024,143100,209134875,3890,3890,3890,3890,26
|
|
20231024,143000,209033735,3910,3890,3910,3890,4
|
|
20231024,142900,209018135,3915,3915,3915,3890,83
|
|
20231024,142800,208694690,3920,3920,3920,3920,0
|
|
20231024,142700,208694690,3920,3920,3920,3920,0
|
|
20231024,142600,208694690,3920,3920,3920,3920,10
|
|
20231024,142500,208655490,3920,3890,3920,3890,297
|
|
20231024,142400,207499380,3890,3870,3890,3870,803
|
|
20231024,142300,204383950,3865,3865,3865,3865,13
|
|
20231024,142200,204333705,3865,3870,3870,3865,27
|
|
20231024,142100,204229345,3865,3860,3865,3860,121
|
|
20231024,142000,203761810,3860,3860,3860,3860,0
|
|
20231024,141900,203761810,3860,3860,3860,3860,3
|
|
20231024,141800,203750230,3865,3870,3870,3865,14
|
|
20231024,141700,203696115,3865,3865,3865,3865,0
|
|
20231024,141600,203696115,3865,3870,3870,3865,46
|
|
20231024,141500,203518320,3865,3860,3865,3860,86
|
|
20231024,141400,203186060,3865,3865,3865,3865,31
|
|
20231024,141300,203066245,3870,3870,3870,3870,1
|
|
20231024,141200,203062375,3870,3870,3870,3870,5
|
|
20231024,141100,203043025,3855,3855,3855,3855,0
|
|
20231024,141000,203043025,3855,3855,3855,3855,0
|
|
20231024,140900,203043025,3855,3855,3855,3855,0
|
|
20231024,140800,203043025,3855,3885,3885,3850,793
|
|
20231024,140700,199986205,3890,3890,3890,3890,0
|
|
20231024,140600,199986205,3890,3865,3890,3865,4
|
|
20231024,140500,199970720,3855,3850,3860,3850,703
|
|
20231024,140400,197261345,3850,3850,3850,3850,1
|
|
20231024,140300,197257495,3840,3835,3840,3835,669
|
|
20231024,140200,194691335,3825,3825,3825,3825,25
|
|
20231024,140100,194595710,3840,3840,3840,3840,0
|
|
20231024,140000,194595710,3840,3840,3840,3840,0
|
|
20231024,135900,194595710,3840,3840,3840,3840,0
|
|
20231024,135800,194595710,3840,3840,3840,3820,12
|
|
20231024,135700,194549830,3830,3815,3830,3815,883
|
|
20231024,135600,191172390,3810,3805,3810,3805,701
|
|
20231024,135500,188503445,3805,3805,3805,3805,2
|
|
20231024,135400,188495835,3795,3780,3795,3780,318
|
|
20231024,135300,187289190,3780,3780,3780,3780,16
|
|
20231024,135200,187228710,3775,3775,3775,3775,0
|
|
20231024,135100,187228710,3775,3775,3775,3775,0
|
|
20231024,135000,187228710,3775,3775,3775,3775,0
|
|
20231024,134900,187228710,3775,3790,3790,3775,253
|
|
20231024,134800,186272700,3765,3775,3775,3765,500
|
|
20231024,134700,184388575,3775,3775,3775,3775,25
|
|
20231024,134600,184294200,3770,3770,3770,3770,27
|
|
20231024,134500,184192410,3775,3775,3775,3775,26
|
|
20231024,134400,184094260,3770,3770,3770,3770,0
|
|
20231024,134300,184094260,3770,3780,3780,3770,416
|
|
20231024,134200,182523475,3780,3780,3780,3780,25
|
|
20231024,134100,182428975,3795,3795,3795,3795,0
|
|
20231024,134000,182428975,3795,3795,3795,3795,0
|
|
20231024,133900,182428975,3795,3795,3795,3795,0
|
|
20231024,133800,182428975,3795,3795,3795,3795,10
|
|
20231024,133700,182391025,3795,3795,3795,3795,2
|
|
20231024,133600,182383435,3765,3765,3790,3765,695
|
|
20231024,133500,179753400,3765,3765,3765,3765,2
|
|
20231024,133400,179745870,3765,3765,3765,3765,2
|
|
20231024,133300,179738340,3760,3760,3760,3760,2
|
|
20231024,133200,179730820,3770,3770,3770,3770,3
|
|
20231024,133100,179719510,3770,3770,3770,3770,0
|
|
20231024,133000,179719510,3770,3770,3770,3770,26
|
|
20231024,132900,179621490,3770,3770,3770,3770,27
|
|
20231024,132800,179519700,3775,3775,3775,3775,0
|
|
20231024,132700,179519700,3775,3775,3775,3775,29
|
|
20231024,132600,179410225,3755,3775,3775,3755,427
|
|
20231024,132500,177800740,3775,3775,3775,3775,0
|
|
20231024,132400,177800740,3775,3775,3775,3775,25
|
|
20231024,132300,177706365,3780,3790,3790,3780,3
|
|
20231024,132200,177695015,3770,3770,3770,3770,0
|
|
20231024,132100,177695015,3770,3770,3770,3770,0
|
|
20231024,132000,177695015,3770,3770,3770,3770,0
|
|
20231024,131900,177695015,3770,3770,3770,3770,0
|
|
20231024,131800,177695015,3770,3765,3770,3765,626
|
|
20231024,131700,175335625,3760,3755,3760,3755,393
|
|
20231024,131600,173858660,3750,3750,3750,3750,0
|
|
20231024,131500,173858660,3750,3750,3750,3750,0
|
|
20231024,131400,173858660,3750,3750,3750,3750,0
|
|
20231024,131300,173858660,3750,3750,3750,3750,505
|
|
20231024,131200,171964910,3750,3750,3750,3750,1
|
|
20231024,131100,171961160,3740,3745,3745,3740,132
|
|
20231024,131000,171466825,3740,3740,3740,3740,26
|
|
20231024,130900,171369585,3740,3740,3740,3740,0
|
|
20231024,130800,171369585,3740,3740,3740,3740,0
|
|
20231024,130700,171369585,3740,3740,3740,3740,0
|
|
20231024,130600,171369585,3740,3740,3740,3740,0
|
|
20231024,130500,171369585,3740,3740,3740,3740,25
|
|
20231024,130400,171276085,3735,3735,3735,3735,0
|
|
20231024,130300,171276085,3735,3735,3735,3735,26
|
|
20231024,130200,171178975,3735,3735,3735,3735,0
|
|
20231024,130100,171178975,3735,3750,3750,3735,55
|
|
20231024,130000,170973100,3735,3735,3735,3735,27
|
|
20231024,125900,170872255,3735,3735,3735,3735,0
|
|
20231024,125800,170872255,3735,3740,3740,3730,525
|
|
20231024,125700,168912710,3740,3740,3745,3740,3027
|
|
20231024,125600,157590855,3740,3740,3740,3740,0
|
|
20231024,125500,157590855,3740,3740,3740,3740,26
|
|
20231024,125400,157493615,3740,3740,3740,3740,26
|
|
20231024,125300,157396375,3745,3745,3745,3745,11
|
|
20231024,125200,157355180,3755,3755,3755,3755,0
|
|
20231024,125100,157355180,3755,3755,3755,3755,0
|
|
20231024,125000,157355180,3755,3755,3755,3755,6
|
|
20231024,124900,157332650,3740,3740,3740,3740,199
|
|
20231024,124800,156588390,3735,3735,3735,3735,26
|
|
20231024,124700,156491280,3740,3735,3740,3735,24
|
|
20231024,124600,156401630,3735,3735,3735,3735,227
|
|
20231024,124500,155553785,3735,3735,3740,3735,63
|
|
20231024,124400,155318295,3740,3740,3740,3740,11
|
|
20231024,124300,155277155,3740,3740,3740,3740,0
|
|
20231024,124200,155277155,3740,3740,3755,3740,97
|
|
20231024,124100,154914330,3740,3740,3740,3740,79
|
|
20231024,124000,154618870,3745,3750,3750,3745,981
|
|
20231024,123900,150944240,3755,3755,3755,3755,3
|
|
20231024,123800,150932975,3760,3760,3760,3760,198
|
|
20231024,123700,150188495,3760,3760,3760,3760,40
|
|
20231024,123600,150038095,3760,3765,3765,3760,30
|
|
20231024,123500,149925275,3760,3765,3765,3760,115
|
|
20231024,123400,149492830,3765,3765,3765,3765,9
|
|
20231024,123300,149458945,3760,3765,3765,3760,235
|
|
20231024,123200,148575270,3760,3760,3760,3760,28
|
|
20231024,123100,148469990,3765,3765,3765,3765,225
|
|
20231024,123000,147622865,3770,3790,3790,3770,199
|
|
20231024,122900,146872615,3790,3790,3790,3790,4
|
|
20231024,122800,146857455,3790,3790,3790,3790,1
|
|
20231024,122700,146853665,3745,3785,3785,3745,2500
|
|
20231024,122600,137453610,3785,3785,3785,3785,157
|
|
20231024,122500,136859365,3780,3780,3780,3780,0
|
|
20231024,122400,136859365,3780,3780,3780,3780,0
|
|
20231024,122300,136859365,3780,3780,3780,3780,0
|
|
20231024,122200,136859365,3780,3780,3780,3780,81
|
|
20231024,122100,136553185,3775,3775,3775,3775,0
|
|
20231024,122000,136553185,3775,3775,3775,3775,25
|
|
20231024,121900,136458810,3775,3775,3775,3775,26
|
|
20231024,121800,136360660,3780,3775,3780,3775,27
|
|
20231024,121700,136258730,3775,3775,3775,3775,0
|
|
20231024,121600,136258730,3775,3775,3775,3775,0
|
|
20231024,121500,136258730,3775,3775,3775,3775,3
|
|
20231024,121400,136247405,3790,3790,3790,3790,0
|
|
20231024,121300,136247405,3790,3790,3790,3790,0
|
|
20231024,121200,136247405,3790,3770,3790,3770,26
|
|
20231024,121100,136149365,3790,3790,3790,3790,0
|
|
20231024,121000,136149365,3790,3790,3790,3790,10
|
|
20231024,120900,136111465,3790,3790,3790,3790,1
|
|
20231024,120800,136107675,3765,3765,3765,3765,0
|
|
20231024,120700,136107675,3765,3760,3765,3760,95
|
|
20231024,120600,135750210,3750,3750,3750,3750,26
|
|
20231024,120500,135652710,3750,3750,3750,3750,27
|
|
20231024,120400,135551460,3750,3755,3755,3750,117
|
|
20231024,120300,135112415,3755,3765,3765,3755,276
|
|
20231024,120200,134073535,3765,3765,3765,3765,27
|
|
20231024,120100,133971880,3765,3765,3765,3765,0
|
|
20231024,120000,133971880,3765,3765,3765,3765,27
|
|
20231024,115900,133870225,3765,3765,3765,3765,26
|
|
20231024,115800,133772335,3770,3770,3770,3770,0
|
|
20231024,115700,133772335,3770,3770,3770,3770,25
|
|
20231024,115600,133678085,3770,3770,3770,3770,27
|
|
20231024,115500,133576295,3770,3770,3770,3770,1
|
|
20231024,115400,133572525,3770,3770,3770,3770,25
|
|
20231024,115300,133478275,3770,3770,3770,3770,27
|
|
20231024,115200,133376485,3770,3770,3770,3770,0
|
|
20231024,115100,133376485,3770,3770,3770,3770,26
|
|
20231024,115000,133278465,3775,3775,3775,3775,0
|
|
20231024,114900,133278465,3775,3785,3785,3775,25
|
|
20231024,114800,133184070,3775,3775,3775,3775,0
|
|
20231024,114700,133184070,3775,3775,3775,3775,0
|
|
20231024,114600,133184070,3775,3770,3775,3770,108
|
|
20231024,114500,132776525,3770,3770,3770,3770,0
|
|
20231024,114400,132776525,3770,3770,3770,3770,26
|
|
20231024,114300,132678505,3770,3770,3770,3770,27
|
|
20231024,114200,132576715,3775,3775,3775,3775,0
|
|
20231024,114100,132576715,3775,3780,3780,3775,52
|
|
20231024,114000,132380260,3780,3780,3780,3780,27
|
|
20231024,113900,132278200,3780,3780,3780,3780,500
|
|
20231024,113800,130388200,3780,3780,3780,3780,25
|
|
20231024,113700,130293700,3780,3780,3780,3780,530
|
|
20231024,113600,128290300,3780,3780,3780,3780,0
|
|
20231024,113500,128290300,3780,3790,3790,3780,330
|
|
20231024,113400,127042860,3790,3790,3790,3790,0
|
|
20231024,113300,127042860,3790,3790,3790,3790,0
|
|
20231024,113200,127042860,3790,3780,3790,3780,120
|
|
20231024,113100,126589240,3780,3785,3785,3780,70
|
|
20231024,113000,126324390,3780,3780,3780,3780,68
|
|
20231024,112900,126067350,3780,3780,3780,3780,40
|
|
20231024,112800,125916150,3780,3785,3785,3780,47
|
|
20231024,112700,125738355,3785,3780,3785,3780,31
|
|
20231024,112600,125621145,3790,3790,3790,3790,0
|
|
20231024,112500,125621145,3790,3790,3790,3790,9
|
|
20231024,112400,125587035,3790,3790,3790,3790,25
|
|
20231024,112300,125492285,3790,3790,3790,3790,0
|
|
20231024,112200,125492285,3790,3790,3790,3790,466
|
|
20231024,112100,123726145,3795,3795,3795,3795,2
|
|
20231024,112000,123718555,3800,3795,3800,3795,44
|
|
20231024,111900,123551550,3790,3790,3790,3790,44
|
|
20231024,111800,123384790,3790,3790,3790,3790,2
|
|
20231024,111700,123377210,3815,3815,3815,3815,0
|
|
20231024,111600,123377210,3815,3810,3815,3805,30
|
|
20231024,111500,123262840,3785,3785,3785,3785,0
|
|
20231024,111400,123262840,3785,3785,3785,3785,12
|
|
20231024,111300,123217420,3785,3785,3785,3785,0
|
|
20231024,111200,123217420,3785,3785,3785,3785,43
|
|
20231024,111100,123054665,3790,3790,3790,3785,111
|
|
20231024,111000,122634300,3825,3825,3825,3825,0
|
|
20231024,110900,122634300,3825,3820,3825,3820,10
|
|
20231024,110800,122596075,3825,3825,3825,3825,0
|
|
20231024,110700,122596075,3825,3825,3825,3825,3
|
|
20231024,110600,122584600,3830,3830,3830,3830,0
|
|
20231024,110500,122584600,3830,3830,3830,3830,0
|
|
20231024,110400,122584600,3830,3830,3830,3830,2
|
|
20231024,110300,122576940,3780,3780,3780,3780,0
|
|
20231024,110200,122576940,3780,3775,3780,3775,493
|
|
20231024,110100,120715015,3775,3775,3775,3775,0
|
|
20231024,110000,120715015,3775,3775,3775,3775,1
|
|
20231024,105900,120711240,3765,3765,3765,3765,73
|
|
20231024,105800,120436395,3765,3765,3765,3765,15
|
|
20231024,105700,120379920,3760,3760,3760,3760,7
|
|
20231024,105600,120353600,3745,3745,3745,3745,0
|
|
20231024,105500,120353600,3745,3755,3755,3745,539
|
|
20231024,105400,118334280,3745,3745,3745,3745,0
|
|
20231024,105300,118334280,3745,3755,3755,3745,31
|
|
20231024,105200,118218135,3750,3750,3750,3750,107
|
|
20231024,105100,117816885,3755,3755,3755,3755,2
|
|
20231024,105000,117809375,3765,3765,3765,3765,8
|
|
20231024,104900,117779255,3760,3760,3760,3760,0
|
|
20231024,104800,117779255,3760,3760,3760,3760,0
|
|
20231024,104700,117779255,3760,3760,3760,3760,10
|
|
20231024,104600,117741655,3775,3775,3775,3775,0
|
|
20231024,104500,117741655,3775,3745,3775,3745,2932
|
|
20231024,104400,106746580,3725,3750,3750,3725,315
|
|
20231024,104300,105572225,3750,3750,3750,3750,0
|
|
20231024,104200,105572225,3750,3745,3750,3745,300
|
|
20231024,104100,104447500,3745,3745,3745,3745,100
|
|
20231024,104000,104073000,3725,3715,3725,3715,175
|
|
20231024,103900,103422385,3710,3710,3710,3710,27
|
|
20231024,103800,103322215,3715,3715,3715,3715,52
|
|
20231024,103700,103129035,3705,3705,3705,3705,500
|
|
20231024,103600,101276535,3715,3715,3715,3715,0
|
|
20231024,103500,101276535,3715,3715,3720,3700,1549
|
|
20231024,103400,95530280,3710,3710,3710,3710,50
|
|
20231024,103300,95344780,3705,3705,3705,3705,0
|
|
20231024,103200,95344780,3705,3705,3705,3705,0
|
|
20231024,103100,95344780,3705,3705,3705,3705,1
|
|
20231024,103000,95341075,3720,3700,3720,3700,70
|
|
20231024,102900,95081675,3700,3705,3715,3700,1088
|
|
20231024,102800,91053695,3700,3720,3720,3700,2115
|
|
20231024,102700,83217170,3725,3730,3730,3725,120
|
|
20231024,102600,82769610,3730,3730,3730,3730,9
|
|
20231024,102500,82736040,3740,3740,3740,3740,219
|
|
20231024,102400,81916980,3740,3745,3745,3740,501
|
|
20231024,102300,80043210,3750,3750,3750,3750,0
|
|
20231024,102200,80043210,3750,3750,3750,3750,0
|
|
20231024,102100,80043210,3750,3750,3750,3750,173
|
|
20231024,102000,79394460,3750,3750,3750,3750,47
|
|
20231024,101900,79218210,3750,3750,3750,3750,0
|
|
20231024,101800,79218210,3750,3770,3770,3750,4
|
|
20231024,101700,79203190,3750,3750,3750,3750,25
|
|
20231024,101600,79109440,3770,3770,3770,3770,0
|
|
20231024,101500,79109440,3770,3775,3775,3750,16
|
|
20231024,101400,79049070,3775,3755,3775,3750,28
|
|
20231024,101300,78944035,3770,3770,3770,3770,1101
|
|
20231024,101200,74793265,3775,3775,3775,3775,0
|
|
20231024,101100,74793265,3775,3775,3775,3775,0
|
|
20231024,101000,74793265,3775,3775,3775,3775,0
|
|
20231024,100900,74793265,3775,3770,3775,3770,41
|
|
20231024,100800,74638605,3770,3770,3770,3770,2
|
|
20231024,100700,74631065,3775,3740,3775,3740,560
|
|
20231024,100600,72533695,3720,3775,3775,3720,64
|
|
20231024,100500,72293600,3775,3775,3775,3775,5
|
|
20231024,100400,72274725,3750,3740,3750,3740,1962
|
|
20231024,100300,64917285,3740,3740,3740,3740,0
|
|
20231024,100200,64917285,3740,3740,3740,3740,40
|
|
20231024,100100,64767685,3740,3740,3745,3735,1269
|
|
20231024,100000,60020815,3745,3745,3745,3745,4
|
|
20231024,095900,60005835,3720,3720,3720,3720,0
|
|
20231024,095800,60005835,3720,3745,3745,3720,170
|
|
20231024,095700,59370615,3750,3750,3750,3750,0
|
|
20231024,095600,59370615,3750,3750,3750,3750,41
|
|
20231024,095500,59216865,3750,3760,3760,3740,2995
|
|
20231024,095400,47984250,3765,3775,3775,3765,425
|
|
20231024,095300,46383475,3780,3780,3780,3780,20
|
|
20231024,095200,46307875,3780,3780,3780,3780,1
|
|
20231024,095100,46304095,3785,3785,3785,3785,79
|
|
20231024,095000,46005080,3785,3785,3785,3785,0
|
|
20231024,094900,46005080,3785,3785,3785,3785,21
|
|
20231024,094800,45925595,3790,3790,3790,3790,6
|
|
20231024,094700,45902855,3825,3825,3825,3825,1
|
|
20231024,094600,45899030,3765,3765,3765,3765,0
|
|
20231024,094500,45899030,3765,3820,3820,3765,4000
|
|
20231024,094400,30779940,3825,3825,3825,3825,0
|
|
20231024,094300,30779940,3825,3825,3825,3825,109
|
|
20231024,094200,30363015,3820,3820,3820,3820,0
|
|
20231024,094100,30363015,3820,3825,3825,3820,52
|
|
20231024,094000,30164175,3830,3830,3830,3830,7
|
|
20231024,093900,30137365,3825,3835,3835,3825,313
|
|
20231024,093800,28938475,3860,3860,3860,3860,2
|
|
20231024,093700,28930755,3860,3860,3860,3860,20
|
|
20231024,093600,28853555,3850,3850,3850,3850,0
|
|
20231024,093500,28853555,3850,3855,3855,3850,70
|
|
20231024,093400,28583805,3855,3855,3855,3855,0
|
|
20231024,093300,28583805,3855,3855,3855,3855,0
|
|
20231024,093200,28583805,3855,3850,3855,3850,75
|
|
20231024,093100,28294765,3855,3870,3870,3830,1674
|
|
20231024,093000,21858355,3875,3875,3875,3875,0
|
|
20231024,092900,21858355,3875,3875,3875,3875,18
|
|
20231024,092800,21788605,3875,3875,3875,3875,30
|
|
20231024,092700,21672355,3905,3895,3905,3895,77
|
|
20231024,092600,21372170,3875,3880,3880,3870,431
|
|
20231024,092500,19700790,3880,3885,3885,3880,508
|
|
20231024,092400,17729150,3885,3900,3900,3885,5
|
|
20231024,092300,17709695,3905,3915,3915,3885,243
|
|
20231024,092200,16765360,3890,3890,3890,3890,123
|
|
20231024,092100,16286890,3890,3890,3890,3890,27
|
|
20231024,092000,16181860,3885,3885,3885,3885,0
|
|
20231024,091900,16181860,3885,3900,3900,3885,233
|
|
20231024,091800,15275160,3895,3905,3905,3895,26
|
|
20231024,091700,15173770,3905,3915,3920,3900,1219
|
|
20231024,091600,10413815,3915,3915,3915,3915,0
|
|
20231024,091500,10413815,3915,3910,3915,3910,210
|
|
20231024,091400,9591965,3915,3920,3920,3915,14
|
|
20231024,091300,9537145,3930,3950,3950,3930,582
|
|
20231024,091200,7246845,3990,3990,3990,3990,0
|
|
20231024,091100,7246845,3990,3970,3990,3970,30
|
|
20231024,091000,7127445,3950,3950,3950,3950,0
|
|
20231024,090900,7127445,3950,3950,3950,3950,170
|
|
20231024,090800,6455945,3995,3995,3995,3995,0
|
|
20231024,090700,6455945,3995,4000,4000,3995,4
|
|
20231024,090600,6439955,4000,4000,4000,4000,1
|
|
20231024,090500,6435955,3915,4020,4020,3915,701
|
|
20231024,090400,3677780,3950,3950,3950,3950,500
|
|
20231024,090300,1702780,4020,4045,4045,3945,38
|
|
20231024,090200,1551595,3905,4000,4000,3905,100
|
|
20231024,090100,1156225,4000,4075,4075,4000,4
|
|
20231024,090000,1140000,4000,4000,4000,4000,285
|