617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191400,114613135,3805,3805,3805,3805,136
|
|
20231024,191300,114613135,3805,3805,3805,3805,0
|
|
20231024,191200,114613135,3805,3805,3805,3805,0
|
|
20231024,191100,114613135,3805,3805,3805,3805,0
|
|
20231024,191000,114613135,3805,3805,3805,3805,0
|
|
20231024,190900,114613135,3805,3805,3805,3805,0
|
|
20231024,190800,114613135,3805,3805,3805,3805,0
|
|
20231024,190700,114613135,3805,3805,3805,3805,0
|
|
20231024,190600,114613135,3805,3805,3805,3805,0
|
|
20231024,190500,114613135,3805,3805,3805,3805,0
|
|
20231024,190400,114613135,3805,3805,3805,3805,0
|
|
20231024,190300,114613135,3805,3805,3805,3805,0
|
|
20231024,190200,114613135,3805,3805,3805,3805,0
|
|
20231024,190100,114613135,3805,3805,3805,3805,0
|
|
20231024,190000,114613135,3805,3805,3805,3805,0
|
|
20231024,185900,114613135,3805,3805,3805,3805,0
|
|
20231024,185800,114613135,3805,3805,3805,3805,0
|
|
20231024,185700,114613135,3805,3805,3805,3805,0
|
|
20231024,185600,114613135,3805,3805,3805,3805,0
|
|
20231024,185500,114613135,3805,3805,3805,3805,0
|
|
20231024,185400,114613135,3805,3805,3805,3805,0
|
|
20231024,185300,114613135,3805,3805,3805,3805,0
|
|
20231024,185200,114613135,3805,3805,3805,3805,0
|
|
20231024,185100,114613135,3805,3805,3805,3805,0
|
|
20231024,185000,114613135,3805,3805,3805,3805,0
|
|
20231024,184900,114613135,3805,3805,3805,3805,0
|
|
20231024,184800,114613135,3805,3805,3805,3805,0
|
|
20231024,184700,114613135,3805,3805,3805,3805,0
|
|
20231024,184600,114613135,3805,3805,3805,3805,0
|
|
20231024,184500,114613135,3805,3805,3805,3805,0
|
|
20231024,184400,114613135,3805,3805,3805,3805,136
|
|
20231024,184300,114613135,3805,3805,3805,3805,0
|
|
20231024,184200,114613135,3805,3805,3805,3805,0
|
|
20231024,184100,114613135,3805,3805,3805,3805,0
|
|
20231024,184000,114613135,3805,3805,3805,3805,0
|
|
20231024,183900,114613135,3805,3805,3805,3805,0
|
|
20231024,183800,114613135,3805,3805,3805,3805,0
|
|
20231024,183700,114613135,3805,3805,3805,3805,0
|
|
20231024,183600,114613135,3805,3805,3805,3805,0
|
|
20231024,183500,114613135,3805,3805,3805,3805,0
|
|
20231024,183400,114613135,3805,3805,3805,3805,0
|
|
20231024,183300,114613135,3805,3805,3805,3805,0
|
|
20231024,183200,114613135,3805,3805,3805,3805,0
|
|
20231024,183100,114613135,3805,3805,3805,3805,0
|
|
20231024,183000,114613135,3805,3805,3805,3805,0
|
|
20231024,182900,114613135,3805,3805,3805,3805,0
|
|
20231024,182800,114613135,3805,3805,3805,3805,0
|
|
20231024,182700,114613135,3805,3805,3805,3805,0
|
|
20231024,182600,114613135,3805,3805,3805,3805,0
|
|
20231024,182500,114613135,3805,3805,3805,3805,0
|
|
20231024,182400,114613135,3805,3805,3805,3805,0
|
|
20231024,182300,114613135,3805,3805,3805,3805,0
|
|
20231024,182200,114613135,3805,3805,3805,3805,0
|
|
20231024,182100,114613135,3805,3805,3805,3805,0
|
|
20231024,182000,114613135,3805,3805,3805,3805,0
|
|
20231024,181900,114613135,3805,3805,3805,3805,0
|
|
20231024,181800,114613135,3805,3805,3805,3805,0
|
|
20231024,181700,114613135,3805,3805,3805,3805,0
|
|
20231024,181600,114613135,3805,3805,3805,3805,0
|
|
20231024,181500,114613135,3805,3805,3805,3805,0
|
|
20231024,181400,114613135,3805,3805,3805,3805,136
|
|
20231024,181300,114613135,3805,3805,3805,3805,0
|
|
20231024,181200,114613135,3805,3805,3805,3805,0
|
|
20231024,181100,114613135,3805,3805,3805,3805,0
|
|
20231024,181000,114613135,3805,3805,3805,3805,0
|
|
20231024,180900,114613135,3805,3805,3805,3805,0
|
|
20231024,180800,114613135,3805,3805,3805,3805,0
|
|
20231024,180700,114613135,3805,3805,3805,3805,0
|
|
20231024,180600,114613135,3805,3805,3805,3805,0
|
|
20231024,180500,114613135,3805,3805,3805,3805,0
|
|
20231024,180400,114613135,3805,3805,3805,3805,0
|
|
20231024,180300,114613135,3805,3805,3805,3805,0
|
|
20231024,180200,114613135,3805,3805,3805,3805,0
|
|
20231024,180100,114613135,3805,3805,3805,3805,0
|
|
20231024,180000,114613135,3805,3805,3805,3805,0
|
|
20231024,175900,114613135,3805,3805,3805,3805,0
|
|
20231024,175800,114613135,3805,3805,3805,3805,0
|
|
20231024,175700,114613135,3805,3805,3805,3805,0
|
|
20231024,175600,114613135,3805,3805,3805,3805,0
|
|
20231024,175500,114613135,3805,3805,3805,3805,0
|
|
20231024,175400,114613135,3805,3805,3805,3805,0
|
|
20231024,175300,114613135,3805,3805,3805,3805,0
|
|
20231024,175200,114613135,3805,3805,3805,3805,0
|
|
20231024,175100,114613135,3805,3805,3805,3805,0
|
|
20231024,175000,114613135,3805,3805,3805,3805,0
|
|
20231024,174900,114613135,3805,3805,3805,3805,0
|
|
20231024,174800,114613135,3805,3805,3805,3805,0
|
|
20231024,174700,114613135,3805,3805,3805,3805,0
|
|
20231024,174600,114613135,3805,3805,3805,3805,0
|
|
20231024,174500,114613135,3805,3805,3805,3805,0
|
|
20231024,174400,114613135,3805,3805,3805,3805,136
|
|
20231024,174300,114613135,3805,3805,3805,3805,0
|
|
20231024,174200,114613135,3805,3805,3805,3805,0
|
|
20231024,174100,114613135,3805,3805,3805,3805,0
|
|
20231024,174000,114613135,3805,3805,3805,3805,0
|
|
20231024,173900,114613135,3805,3805,3805,3805,0
|
|
20231024,173800,114613135,3805,3805,3805,3805,0
|
|
20231024,173700,114613135,3805,3805,3805,3805,0
|
|
20231024,173600,114613135,3805,3805,3805,3805,0
|
|
20231024,173500,114613135,3805,3805,3805,3805,0
|
|
20231024,173400,114613135,3805,3805,3805,3805,0
|
|
20231024,173300,114613135,3805,3805,3805,3805,0
|
|
20231024,173200,114613135,3805,3805,3805,3805,0
|
|
20231024,173100,114613135,3805,3805,3805,3805,0
|
|
20231024,173000,114613135,3805,3805,3805,3805,0
|
|
20231024,172900,114613135,3805,3805,3805,3805,0
|
|
20231024,172800,114613135,3805,3805,3805,3805,0
|
|
20231024,172700,114613135,3805,3805,3805,3805,0
|
|
20231024,172600,114613135,3805,3805,3805,3805,0
|
|
20231024,172500,114613135,3805,3805,3805,3805,0
|
|
20231024,172400,114613135,3805,3805,3805,3805,0
|
|
20231024,172300,114613135,3805,3805,3805,3805,0
|
|
20231024,172200,114613135,3805,3805,3805,3805,0
|
|
20231024,172100,114613135,3805,3805,3805,3805,0
|
|
20231024,172000,114613135,3805,3805,3805,3805,0
|
|
20231024,171900,114613135,3805,3805,3805,3805,0
|
|
20231024,171800,114613135,3805,3805,3805,3805,0
|
|
20231024,171700,114613135,3805,3805,3805,3805,0
|
|
20231024,171600,114613135,3805,3805,3805,3805,0
|
|
20231024,171500,114613135,3805,3805,3805,3805,0
|
|
20231024,171400,114613135,3805,3805,3805,3805,136
|
|
20231024,171300,114613135,3805,3805,3805,3805,0
|
|
20231024,171200,114613135,3805,3805,3805,3805,0
|
|
20231024,171100,114613135,3805,3805,3805,3805,0
|
|
20231024,171000,114613135,3805,3805,3805,3805,0
|
|
20231024,170900,114613135,3805,3805,3805,3805,0
|
|
20231024,170800,114613135,3805,3805,3805,3805,0
|
|
20231024,170700,114613135,3805,3805,3805,3805,0
|
|
20231024,170600,114613135,3805,3805,3805,3805,0
|
|
20231024,170500,114613135,3805,3805,3805,3805,0
|
|
20231024,170400,114613135,3805,3805,3805,3805,0
|
|
20231024,170300,114613135,3805,3805,3805,3805,0
|
|
20231024,170200,114613135,3805,3805,3805,3805,0
|
|
20231024,170100,114613135,3805,3805,3805,3805,0
|
|
20231024,170000,114613135,3805,3805,3805,3805,0
|
|
20231024,165900,114613135,3805,3805,3805,3805,0
|
|
20231024,165800,114613135,3805,3805,3805,3805,0
|
|
20231024,165700,114613135,3805,3805,3805,3805,0
|
|
20231024,165600,114613135,3805,3805,3805,3805,0
|
|
20231024,165500,114613135,3805,3805,3805,3805,0
|
|
20231024,165400,114613135,3805,3805,3805,3805,0
|
|
20231024,165300,114613135,3805,3805,3805,3805,0
|
|
20231024,165200,114613135,3805,3805,3805,3805,0
|
|
20231024,165100,114613135,3805,3805,3805,3805,0
|
|
20231024,165000,114613135,3805,3805,3805,3805,0
|
|
20231024,164900,114613135,3805,3805,3805,3805,0
|
|
20231024,164800,114613135,3805,3805,3805,3805,0
|
|
20231024,164700,114613135,3805,3805,3805,3805,0
|
|
20231024,164600,114613135,3805,3805,3805,3805,0
|
|
20231024,164500,114613135,3805,3805,3805,3805,0
|
|
20231024,164400,114613135,3805,3805,3805,3805,136
|
|
20231024,164300,114613135,3805,3805,3805,3805,0
|
|
20231024,164200,114613135,3805,3805,3805,3805,0
|
|
20231024,164100,114613135,3805,3805,3805,3805,0
|
|
20231024,164000,114613135,3805,3805,3805,3805,0
|
|
20231024,163900,114613135,3805,3805,3805,3805,0
|
|
20231024,163800,114613135,3805,3805,3805,3805,0
|
|
20231024,163700,114613135,3805,3805,3805,3805,0
|
|
20231024,163600,114613135,3805,3805,3805,3805,0
|
|
20231024,163500,114613135,3805,3805,3805,3805,0
|
|
20231024,163400,114613135,3805,3805,3805,3805,0
|
|
20231024,163300,114613135,3805,3805,3805,3805,0
|
|
20231024,163200,114613135,3805,3805,3805,3805,0
|
|
20231024,163100,114613135,3805,3805,3805,3805,0
|
|
20231024,163000,114613135,3805,3805,3805,3805,0
|
|
20231024,162900,114613135,3805,3805,3805,3805,0
|
|
20231024,162800,114613135,3805,3805,3805,3805,0
|
|
20231024,162700,114613135,3805,3805,3805,3805,0
|
|
20231024,162600,114613135,3805,3805,3805,3805,0
|
|
20231024,162500,114613135,3805,3805,3805,3805,0
|
|
20231024,162400,114613135,3805,3805,3805,3805,0
|
|
20231024,162300,114613135,3805,3805,3805,3805,0
|
|
20231024,162200,114613135,3805,3805,3805,3805,0
|
|
20231024,162100,114613135,3805,3805,3805,3805,0
|
|
20231024,162000,114613135,3805,3805,3805,3805,0
|
|
20231024,161900,114613135,3805,3805,3805,3805,0
|
|
20231024,161800,114613135,3805,3805,3805,3805,0
|
|
20231024,161700,114613135,3805,3805,3805,3805,0
|
|
20231024,161600,114613135,3805,3805,3805,3805,0
|
|
20231024,161500,114613135,3805,3805,3805,3805,0
|
|
20231024,161400,114613135,3805,3805,3805,3805,136
|
|
20231024,161300,114613135,3805,3805,3805,3805,0
|
|
20231024,161200,114613135,3805,3805,3805,3805,0
|
|
20231024,161100,114613135,3805,3805,3805,3805,0
|
|
20231024,161000,114613135,3805,3805,3805,3805,0
|
|
20231024,160900,114613135,3805,3805,3805,3805,0
|
|
20231024,160800,114613135,3805,3805,3805,3805,0
|
|
20231024,160700,114613135,3805,3805,3805,3805,0
|
|
20231024,160600,114613135,3805,3805,3805,3805,0
|
|
20231024,160500,114613135,3805,3805,3805,3805,0
|
|
20231024,160400,114613135,3805,3805,3805,3805,0
|
|
20231024,160300,114613135,3805,3805,3805,3805,0
|
|
20231024,160200,114613135,3805,3805,3805,3805,0
|
|
20231024,160100,114613135,3805,3805,3805,3805,0
|
|
20231024,160000,114613135,3805,3805,3805,3805,0
|
|
20231024,155900,114613135,3805,3805,3805,3805,0
|
|
20231024,155800,114613135,3805,3805,3805,3805,0
|
|
20231024,155700,114613135,3805,3805,3805,3805,0
|
|
20231024,155600,114613135,3805,3805,3805,3805,0
|
|
20231024,155500,114613135,3805,3805,3805,3805,0
|
|
20231024,155400,114613135,3805,3805,3805,3805,0
|
|
20231024,155300,114613135,3805,3805,3805,3805,0
|
|
20231024,155200,114613135,3805,3805,3805,3805,0
|
|
20231024,155100,114613135,3805,3805,3805,3805,0
|
|
20231024,155000,114613135,3805,3805,3805,3805,0
|
|
20231024,154900,114613135,3805,3805,3805,3805,0
|
|
20231024,154800,114613135,3805,3805,3805,3805,0
|
|
20231024,154700,114613135,3805,3805,3805,3805,0
|
|
20231024,154600,114613135,3805,3805,3805,3805,0
|
|
20231024,154500,114613135,3805,3805,3805,3805,0
|
|
20231024,154400,114613135,3805,3805,3805,3805,136
|
|
20231024,154300,114613135,3805,3805,3805,3805,0
|
|
20231024,154200,114613135,3805,3805,3805,3805,0
|
|
20231024,154100,114613135,3805,3805,3805,3805,0
|
|
20231024,154000,114613135,3805,3805,3805,3805,0
|
|
20231024,153900,114613135,3805,3805,3805,3805,0
|
|
20231024,153800,114613135,3805,3805,3805,3805,0
|
|
20231024,153700,114613135,3805,3805,3805,3805,0
|
|
20231024,153600,114613135,3805,3805,3805,3805,0
|
|
20231024,153500,114613135,3805,3805,3805,3805,0
|
|
20231024,153400,114613135,3805,3805,3805,3805,0
|
|
20231024,153300,114613135,3805,3805,3805,3805,0
|
|
20231024,153200,114613135,3805,3805,3805,3805,0
|
|
20231024,153100,114613135,3805,3805,3805,3805,0
|
|
20231024,153000,114613135,3805,3805,3805,3805,136
|
|
20231024,152900,114095655,3830,3830,3830,3830,0
|
|
20231024,152800,114095655,3830,3830,3830,3830,0
|
|
20231024,152700,114095655,3830,3830,3830,3830,0
|
|
20231024,152600,114095655,3830,3830,3830,3830,0
|
|
20231024,152500,114095655,3830,3830,3830,3830,0
|
|
20231024,152400,114095655,3830,3830,3830,3830,0
|
|
20231024,152300,114095655,3830,3830,3830,3830,0
|
|
20231024,152200,114095655,3830,3830,3830,3830,0
|
|
20231024,152100,114095655,3830,3830,3830,3830,0
|
|
20231024,152000,114095655,3830,3830,3830,3830,0
|
|
20231024,151900,114095655,3830,3830,3830,3830,0
|
|
20231024,151800,114095655,3830,3820,3830,3820,3
|
|
20231024,151700,114084185,3830,3830,3830,3830,1
|
|
20231024,151600,114080355,3820,3820,3820,3820,2
|
|
20231024,151500,114072715,3830,3830,3830,3830,0
|
|
20231024,151400,114072715,3830,3830,3830,3830,0
|
|
20231024,151300,114072715,3830,3830,3830,3830,0
|
|
20231024,151200,114072715,3830,3830,3830,3830,0
|
|
20231024,151100,114072715,3830,3830,3830,3830,1
|
|
20231024,151000,114068885,3820,3820,3820,3820,0
|
|
20231024,150900,114068885,3820,3820,3820,3820,21
|
|
20231024,150800,113988665,3820,3820,3820,3820,0
|
|
20231024,150700,113988665,3820,3820,3820,3820,0
|
|
20231024,150600,113988665,3820,3820,3820,3820,0
|
|
20231024,150500,113988665,3820,3820,3820,3820,0
|
|
20231024,150400,113988665,3820,3820,3820,3820,0
|
|
20231024,150300,113988665,3820,3820,3820,3820,0
|
|
20231024,150200,113988665,3820,3820,3820,3820,90
|
|
20231024,150100,113644865,3820,3810,3820,3810,279
|
|
20231024,150000,112581865,3810,3810,3810,3810,19
|
|
20231024,145900,112509475,3810,3810,3810,3810,0
|
|
20231024,145800,112509475,3810,3820,3820,3810,114
|
|
20231024,145700,112075120,3825,3825,3825,3825,0
|
|
20231024,145600,112075120,3825,3825,3825,3825,0
|
|
20231024,145500,112075120,3825,3825,3825,3825,0
|
|
20231024,145400,112075120,3825,3825,3825,3825,1
|
|
20231024,145300,112071295,3830,3830,3830,3830,0
|
|
20231024,145200,112071295,3830,3830,3830,3830,0
|
|
20231024,145100,112071295,3830,3830,3830,3830,0
|
|
20231024,145000,112071295,3830,3830,3830,3830,0
|
|
20231024,144900,112071295,3830,3830,3830,3830,0
|
|
20231024,144800,112071295,3830,3830,3830,3830,0
|
|
20231024,144700,112071295,3830,3830,3830,3830,0
|
|
20231024,144600,112071295,3830,3830,3830,3830,0
|
|
20231024,144500,112071295,3830,3830,3830,3830,3
|
|
20231024,144400,112059805,3840,3840,3840,3840,0
|
|
20231024,144300,112059805,3840,3840,3840,3840,0
|
|
20231024,144200,112059805,3840,3840,3840,3840,0
|
|
20231024,144100,112059805,3840,3840,3840,3840,0
|
|
20231024,144000,112059805,3840,3840,3840,3840,0
|
|
20231024,143900,112059805,3840,3840,3840,3840,0
|
|
20231024,143800,112059805,3840,3840,3840,3840,3
|
|
20231024,143700,112048285,3840,3840,3840,3840,1
|
|
20231024,143600,112044445,3835,3835,3835,3835,200
|
|
20231024,143500,111277445,3835,3835,3835,3835,0
|
|
20231024,143400,111277445,3835,3835,3835,3835,0
|
|
20231024,143300,111277445,3835,3835,3835,3835,0
|
|
20231024,143200,111277445,3835,3835,3835,3835,0
|
|
20231024,143100,111277445,3835,3835,3835,3835,0
|
|
20231024,143000,111277445,3835,3835,3835,3835,0
|
|
20231024,142900,111277445,3835,3835,3835,3835,0
|
|
20231024,142800,111277445,3835,3835,3835,3835,0
|
|
20231024,142700,111277445,3835,3835,3835,3835,0
|
|
20231024,142600,111277445,3835,3835,3835,3835,0
|
|
20231024,142500,111277445,3835,3825,3835,3825,7
|
|
20231024,142400,111250630,3825,3825,3825,3825,1
|
|
20231024,142300,111246805,3790,3830,3830,3790,500
|
|
20231024,142200,109346105,3830,3840,3840,3830,17
|
|
20231024,142100,109280905,3835,3825,3835,3825,705
|
|
20231024,142000,106580655,3825,3825,3825,3825,0
|
|
20231024,141900,106580655,3825,3825,3825,3825,0
|
|
20231024,141800,106580655,3825,3825,3825,3825,0
|
|
20231024,141700,106580655,3825,3825,3825,3825,0
|
|
20231024,141600,106580655,3825,3825,3825,3825,0
|
|
20231024,141500,106580655,3825,3825,3825,3825,0
|
|
20231024,141400,106580655,3825,3825,3825,3825,0
|
|
20231024,141300,106580655,3825,3820,3825,3820,8
|
|
20231024,141200,106550090,3820,3820,3820,3820,0
|
|
20231024,141100,106550090,3820,3820,3820,3820,0
|
|
20231024,141000,106550090,3820,3820,3820,3820,600
|
|
20231024,140900,104258090,3820,3820,3820,3820,0
|
|
20231024,140800,104258090,3820,3820,3820,3820,0
|
|
20231024,140700,104258090,3820,3820,3820,3820,0
|
|
20231024,140600,104258090,3820,3820,3820,3820,0
|
|
20231024,140500,104258090,3820,3820,3820,3820,0
|
|
20231024,140400,104258090,3820,3820,3820,3820,1
|
|
20231024,140300,104254270,3810,3810,3810,3810,0
|
|
20231024,140200,104254270,3810,3810,3810,3810,100
|
|
20231024,140100,103873270,3810,3810,3810,3810,330
|
|
20231024,140000,102615970,3810,3810,3810,3810,0
|
|
20231024,135900,102615970,3810,3810,3810,3810,0
|
|
20231024,135800,102615970,3810,3810,3810,3810,0
|
|
20231024,135700,102615970,3810,3805,3810,3805,33
|
|
20231024,135600,102490395,3805,3805,3805,3805,0
|
|
20231024,135500,102490395,3805,3805,3805,3805,111
|
|
20231024,135400,102068040,3805,3805,3805,3805,0
|
|
20231024,135300,102068040,3805,3805,3805,3805,0
|
|
20231024,135200,102068040,3805,3800,3805,3800,195
|
|
20231024,135100,101326945,3800,3800,3800,3800,0
|
|
20231024,135000,101326945,3800,3800,3800,3800,7
|
|
20231024,134900,101300345,3800,3800,3800,3800,0
|
|
20231024,134800,101300345,3800,3795,3800,3795,149
|
|
20231024,134700,100734815,3795,3795,3795,3795,0
|
|
20231024,134600,100734815,3795,3795,3795,3795,0
|
|
20231024,134500,100734815,3795,3790,3795,3790,8
|
|
20231024,134400,100704490,3790,3790,3790,3790,570
|
|
20231024,134300,98544190,3790,3790,3790,3790,0
|
|
20231024,134200,98544190,3790,3790,3790,3790,0
|
|
20231024,134100,98544190,3790,3790,3790,3790,0
|
|
20231024,134000,98544190,3790,3790,3790,3790,9
|
|
20231024,133900,98510080,3790,3790,3790,3790,0
|
|
20231024,133800,98510080,3790,3790,3790,3790,0
|
|
20231024,133700,98510080,3790,3790,3790,3790,5
|
|
20231024,133600,98491130,3790,3790,3790,3790,0
|
|
20231024,133500,98491130,3790,3790,3790,3790,0
|
|
20231024,133400,98491130,3790,3790,3790,3790,0
|
|
20231024,133300,98491130,3790,3790,3790,3790,0
|
|
20231024,133200,98491130,3790,3790,3790,3790,0
|
|
20231024,133100,98491130,3790,3790,3790,3790,0
|
|
20231024,133000,98491130,3790,3790,3790,3790,0
|
|
20231024,132900,98491130,3790,3790,3790,3790,0
|
|
20231024,132800,98491130,3790,3790,3790,3790,0
|
|
20231024,132700,98491130,3790,3790,3790,3790,0
|
|
20231024,132600,98491130,3790,3790,3790,3790,0
|
|
20231024,132500,98491130,3790,3790,3790,3790,0
|
|
20231024,132400,98491130,3790,3790,3790,3790,10
|
|
20231024,132300,98453230,3790,3790,3790,3790,0
|
|
20231024,132200,98453230,3790,3790,3790,3790,0
|
|
20231024,132100,98453230,3790,3790,3790,3790,0
|
|
20231024,132000,98453230,3790,3790,3790,3790,0
|
|
20231024,131900,98453230,3790,3790,3790,3790,0
|
|
20231024,131800,98453230,3790,3790,3790,3790,0
|
|
20231024,131700,98453230,3790,3790,3790,3790,0
|
|
20231024,131600,98453230,3790,3790,3790,3790,0
|
|
20231024,131500,98453230,3790,3790,3790,3790,500
|
|
20231024,131400,96558230,3790,3790,3790,3790,0
|
|
20231024,131300,96558230,3790,3790,3790,3790,0
|
|
20231024,131200,96558230,3790,3790,3790,3790,0
|
|
20231024,131100,96558230,3790,3790,3790,3790,0
|
|
20231024,131000,96558230,3790,3790,3790,3790,0
|
|
20231024,130900,96558230,3790,3790,3790,3790,0
|
|
20231024,130800,96558230,3790,3790,3790,3790,0
|
|
20231024,130700,96558230,3790,3790,3790,3790,0
|
|
20231024,130600,96558230,3790,3790,3790,3790,0
|
|
20231024,130500,96558230,3790,3790,3790,3790,0
|
|
20231024,130400,96558230,3790,3790,3790,3790,0
|
|
20231024,130300,96558230,3790,3790,3790,3790,155
|
|
20231024,130200,95970780,3790,3790,3790,3790,0
|
|
20231024,130100,95970780,3790,3790,3790,3790,8
|
|
20231024,130000,95940460,3790,3790,3790,3790,4
|
|
20231024,125900,95925300,3770,3785,3790,3770,292
|
|
20231024,125800,94823460,3790,3790,3790,3790,0
|
|
20231024,125700,94823460,3790,3790,3790,3790,0
|
|
20231024,125600,94823460,3790,3790,3790,3790,0
|
|
20231024,125500,94823460,3790,3790,3790,3790,0
|
|
20231024,125400,94823460,3790,3790,3790,3790,0
|
|
20231024,125300,94823460,3790,3790,3790,3790,1
|
|
20231024,125200,94819670,3785,3785,3785,3785,0
|
|
20231024,125100,94819670,3785,3790,3790,3785,59
|
|
20231024,125000,94596350,3795,3795,3795,3795,0
|
|
20231024,124900,94596350,3795,3795,3795,3795,0
|
|
20231024,124800,94596350,3795,3795,3795,3795,110
|
|
20231024,124700,94178900,3800,3800,3800,3800,0
|
|
20231024,124600,94178900,3800,3800,3800,3800,0
|
|
20231024,124500,94178900,3800,3800,3800,3800,0
|
|
20231024,124400,94178900,3800,3795,3800,3795,450
|
|
20231024,124300,92470400,3795,3795,3795,3795,0
|
|
20231024,124200,92470400,3795,3795,3795,3795,0
|
|
20231024,124100,92470400,3795,3795,3795,3795,0
|
|
20231024,124000,92470400,3795,3795,3795,3795,0
|
|
20231024,123900,92470400,3795,3795,3795,3795,0
|
|
20231024,123800,92470400,3795,3795,3795,3795,0
|
|
20231024,123700,92470400,3795,3795,3795,3795,28
|
|
20231024,123600,92364140,3795,3795,3795,3795,0
|
|
20231024,123500,92364140,3795,3795,3795,3795,0
|
|
20231024,123400,92364140,3795,3795,3795,3795,0
|
|
20231024,123300,92364140,3795,3795,3795,3795,0
|
|
20231024,123200,92364140,3795,3790,3795,3790,2
|
|
20231024,123100,92356555,3800,3800,3800,3800,0
|
|
20231024,123000,92356555,3800,3800,3800,3800,0
|
|
20231024,122900,92356555,3800,3800,3800,3800,0
|
|
20231024,122800,92356555,3800,3800,3800,3800,0
|
|
20231024,122700,92356555,3800,3800,3800,3800,0
|
|
20231024,122600,92356555,3800,3800,3800,3800,0
|
|
20231024,122500,92356555,3800,3800,3800,3800,0
|
|
20231024,122400,92356555,3800,3800,3800,3800,0
|
|
20231024,122300,92356555,3800,3800,3800,3800,0
|
|
20231024,122200,92356555,3800,3800,3800,3800,0
|
|
20231024,122100,92356555,3800,3800,3800,3800,0
|
|
20231024,122000,92356555,3800,3800,3800,3800,1
|
|
20231024,121900,92352755,3800,3800,3800,3800,0
|
|
20231024,121800,92352755,3800,3800,3800,3800,300
|
|
20231024,121700,91212755,3805,3805,3805,3805,0
|
|
20231024,121600,91212755,3805,3805,3805,3805,0
|
|
20231024,121500,91212755,3805,3805,3805,3805,0
|
|
20231024,121400,91212755,3805,3805,3805,3805,0
|
|
20231024,121300,91212755,3805,3805,3805,3805,0
|
|
20231024,121200,91212755,3805,3805,3805,3805,0
|
|
20231024,121100,91212755,3805,3795,3805,3795,9
|
|
20231024,121000,91178590,3790,3790,3790,3790,0
|
|
20231024,120900,91178590,3790,3795,3805,3790,534
|
|
20231024,120800,89149400,3805,3805,3805,3805,0
|
|
20231024,120700,89149400,3805,3805,3805,3805,0
|
|
20231024,120600,89149400,3805,3805,3805,3805,0
|
|
20231024,120500,89149400,3805,3805,3805,3805,0
|
|
20231024,120400,89149400,3805,3805,3805,3805,0
|
|
20231024,120300,89149400,3805,3805,3805,3805,0
|
|
20231024,120200,89149400,3805,3805,3805,3805,0
|
|
20231024,120100,89149400,3805,3805,3805,3805,0
|
|
20231024,120000,89149400,3805,3805,3805,3805,0
|
|
20231024,115900,89149400,3805,3805,3805,3805,0
|
|
20231024,115800,89149400,3805,3805,3805,3805,0
|
|
20231024,115700,89149400,3805,3805,3805,3805,0
|
|
20231024,115600,89149400,3805,3805,3805,3805,0
|
|
20231024,115500,89149400,3805,3790,3805,3790,2
|
|
20231024,115400,89141805,3810,3810,3810,3810,0
|
|
20231024,115300,89141805,3810,3810,3810,3810,0
|
|
20231024,115200,89141805,3810,3810,3810,3810,0
|
|
20231024,115100,89141805,3810,3810,3810,3810,0
|
|
20231024,115000,89141805,3810,3810,3810,3810,0
|
|
20231024,114900,89141805,3810,3810,3810,3810,0
|
|
20231024,114800,89141805,3810,3810,3810,3810,0
|
|
20231024,114700,89141805,3810,3810,3810,3810,0
|
|
20231024,114600,89141805,3810,3810,3810,3810,0
|
|
20231024,114500,89141805,3810,3810,3810,3810,0
|
|
20231024,114400,89141805,3810,3810,3810,3810,0
|
|
20231024,114300,89141805,3810,3810,3810,3810,0
|
|
20231024,114200,89141805,3810,3810,3810,3810,0
|
|
20231024,114100,89141805,3810,3810,3810,3810,0
|
|
20231024,114000,89141805,3810,3805,3810,3805,201
|
|
20231024,113900,88376995,3805,3805,3805,3805,0
|
|
20231024,113800,88376995,3805,3805,3805,3805,0
|
|
20231024,113700,88376995,3805,3805,3805,3805,0
|
|
20231024,113600,88376995,3805,3805,3805,3805,0
|
|
20231024,113500,88376995,3805,3795,3805,3795,51
|
|
20231024,113400,88183360,3800,3785,3800,3785,780
|
|
20231024,113300,85219450,3790,3790,3790,3790,330
|
|
20231024,113200,83968750,3765,3765,3765,3765,0
|
|
20231024,113100,83968750,3765,3765,3765,3765,24
|
|
20231024,113000,83878390,3790,3790,3790,3790,0
|
|
20231024,112900,83878390,3790,3770,3790,3770,660
|
|
20231024,112800,81385510,3770,3770,3770,3770,0
|
|
20231024,112700,81385510,3770,3770,3770,3770,0
|
|
20231024,112600,81385510,3770,3770,3770,3770,0
|
|
20231024,112500,81385510,3770,3760,3770,3760,10
|
|
20231024,112400,81347855,3760,3750,3760,3750,20
|
|
20231024,112300,81272720,3745,3745,3745,3745,0
|
|
20231024,112200,81272720,3745,3745,3745,3745,0
|
|
20231024,112100,81272720,3745,3745,3745,3745,0
|
|
20231024,112000,81272720,3745,3745,3745,3745,146
|
|
20231024,111900,80725950,3725,3725,3725,3725,0
|
|
20231024,111800,80725950,3725,3725,3725,3725,0
|
|
20231024,111700,80725950,3725,3725,3725,3725,7
|
|
20231024,111600,80699875,3720,3720,3720,3720,0
|
|
20231024,111500,80699875,3720,3720,3720,3720,12
|
|
20231024,111400,80655235,3740,3740,3740,3740,0
|
|
20231024,111300,80655235,3740,3740,3740,3740,6
|
|
20231024,111200,80632795,3720,3725,3725,3720,55
|
|
20231024,111100,80428035,3725,3725,3725,3725,0
|
|
20231024,111000,80428035,3725,3725,3725,3725,0
|
|
20231024,110900,80428035,3725,3725,3725,3725,0
|
|
20231024,110800,80428035,3725,3725,3725,3725,0
|
|
20231024,110700,80428035,3725,3725,3725,3725,7
|
|
20231024,110600,80401960,3725,3725,3725,3725,0
|
|
20231024,110500,80401960,3725,3725,3725,3725,8
|
|
20231024,110400,80372160,3720,3725,3725,3720,90
|
|
20231024,110300,80037210,3715,3715,3715,3715,0
|
|
20231024,110200,80037210,3715,3715,3715,3715,0
|
|
20231024,110100,80037210,3715,3715,3715,3715,0
|
|
20231024,110000,80037210,3715,3715,3715,3715,0
|
|
20231024,105900,80037210,3715,3715,3715,3715,0
|
|
20231024,105800,80037210,3715,3715,3715,3715,0
|
|
20231024,105700,80037210,3715,3715,3715,3715,7
|
|
20231024,105600,80011205,3710,3710,3710,3710,0
|
|
20231024,105500,80011205,3710,3710,3710,3710,8
|
|
20231024,105400,79981525,3705,3715,3715,3705,241
|
|
20231024,105300,79088375,3720,3725,3725,3720,29
|
|
20231024,105200,78980465,3720,3720,3720,3720,0
|
|
20231024,105100,78980465,3720,3720,3720,3720,800
|
|
20231024,105000,76004465,3720,3720,3720,3720,200
|
|
20231024,104900,75260465,3720,3720,3720,3720,0
|
|
20231024,104800,75260465,3720,3720,3720,3720,205
|
|
20231024,104700,74497865,3720,3720,3720,3720,2
|
|
20231024,104600,74490425,3720,3720,3720,3720,106
|
|
20231024,104500,74096105,3720,3720,3720,3720,0
|
|
20231024,104400,74096105,3720,3720,3720,3705,129
|
|
20231024,104300,73616240,3720,3720,3720,3720,0
|
|
20231024,104200,73616240,3720,3720,3720,3720,173
|
|
20231024,104100,72972680,3720,3720,3720,3720,0
|
|
20231024,104000,72972680,3720,3720,3720,3720,399
|
|
20231024,103900,71488400,3720,3720,3720,3720,10
|
|
20231024,103800,71451200,3700,3710,3710,3700,1504
|
|
20231024,103700,65881165,3720,3720,3720,3720,191
|
|
20231024,103600,65170645,3720,3720,3720,3720,41
|
|
20231024,103500,65018125,3720,3720,3720,3720,1
|
|
20231024,103400,65014405,3705,3710,3720,3705,385
|
|
20231024,103300,63587610,3715,3715,3715,3715,52
|
|
20231024,103200,63394430,3720,3745,3750,3720,65
|
|
20231024,103100,63152275,3750,3745,3750,3745,110
|
|
20231024,103000,62740320,3760,3760,3760,3760,0
|
|
20231024,102900,62740320,3760,3740,3760,3740,584
|
|
20231024,102800,60556100,3740,3740,3740,3705,591
|
|
20231024,102700,58353270,3740,3740,3740,3740,182
|
|
20231024,102600,57672590,3780,3780,3780,3780,1
|
|
20231024,102500,57668810,3740,3740,3740,3740,7
|
|
20231024,102400,57642630,3740,3740,3740,3740,0
|
|
20231024,102300,57642630,3740,3740,3740,3740,0
|
|
20231024,102200,57642630,3740,3740,3740,3740,8
|
|
20231024,102100,57612710,3780,3750,3780,3750,186
|
|
20231024,102000,56914695,3765,3765,3765,3765,0
|
|
20231024,101900,56914695,3765,3765,3765,3765,0
|
|
20231024,101800,56914695,3765,3765,3765,3765,0
|
|
20231024,101700,56914695,3765,3765,3765,3760,201
|
|
20231024,101600,56158045,3765,3785,3785,3765,5895
|
|
20231024,101500,33898500,3785,3785,3785,3785,469
|
|
20231024,101400,32123335,3795,3795,3795,3795,10
|
|
20231024,101300,32085385,3785,3785,3785,3785,0
|
|
20231024,101200,32085385,3785,3785,3785,3785,0
|
|
20231024,101100,32085385,3785,3785,3785,3785,0
|
|
20231024,101000,32085385,3785,3790,3790,3785,614
|
|
20231024,100900,29758385,3790,3790,3790,3790,337
|
|
20231024,100800,28481155,3790,3790,3790,3790,34
|
|
20231024,100700,28352295,3790,3790,3790,3790,20
|
|
20231024,100600,28276495,3790,3790,3790,3790,0
|
|
20231024,100500,28276495,3790,3790,3790,3790,13
|
|
20231024,100400,28227225,3790,3795,3795,3790,13
|
|
20231024,100300,28177930,3795,3795,3795,3795,0
|
|
20231024,100200,28177930,3795,3795,3795,3795,0
|
|
20231024,100100,28177930,3795,3795,3795,3795,0
|
|
20231024,100000,28177930,3795,3795,3795,3795,0
|
|
20231024,095900,28177930,3795,3795,3795,3795,0
|
|
20231024,095800,28177930,3795,3795,3795,3795,5
|
|
20231024,095700,28158955,3800,3800,3800,3800,0
|
|
20231024,095600,28158955,3800,3800,3800,3800,0
|
|
20231024,095500,28158955,3800,3800,3800,3800,0
|
|
20231024,095400,28158955,3800,3800,3800,3800,0
|
|
20231024,095300,28158955,3800,3800,3800,3800,40
|
|
20231024,095200,28006955,3800,3800,3800,3800,1
|
|
20231024,095100,28003155,3790,3790,3790,3790,0
|
|
20231024,095000,28003155,3790,3790,3790,3790,0
|
|
20231024,094900,28003155,3790,3790,3790,3790,0
|
|
20231024,094800,28003155,3790,3800,3800,3790,1830
|
|
20231024,094700,21058440,3800,3800,3800,3800,0
|
|
20231024,094600,21058440,3800,3800,3800,3800,1
|
|
20231024,094500,21054640,3800,3800,3800,3800,2
|
|
20231024,094400,21047040,3800,3800,3800,3800,0
|
|
20231024,094300,21047040,3800,3800,3800,3800,1
|
|
20231024,094200,21043240,3800,3800,3800,3800,1
|
|
20231024,094100,21039440,3800,3800,3800,3800,0
|
|
20231024,094000,21039440,3800,3800,3800,3800,1
|
|
20231024,093900,21035640,3800,3800,3800,3800,0
|
|
20231024,093800,21035640,3800,3800,3800,3800,0
|
|
20231024,093700,21035640,3800,3800,3800,3800,0
|
|
20231024,093600,21035640,3800,3800,3800,3800,1
|
|
20231024,093500,21031840,3800,3800,3800,3800,0
|
|
20231024,093400,21031840,3800,3795,3800,3795,2544
|
|
20231024,093300,11368790,3795,3795,3795,3795,30
|
|
20231024,093200,11254940,3795,3795,3795,3795,2
|
|
20231024,093100,11247350,3790,3790,3790,3790,0
|
|
20231024,093000,11247350,3790,3795,3795,3790,4
|
|
20231024,092900,11232180,3790,3795,3795,3790,42
|
|
20231024,092800,11072845,3795,3795,3795,3795,59
|
|
20231024,092700,10848940,3795,3795,3795,3795,6
|
|
20231024,092600,10826170,3795,3795,3795,3795,4
|
|
20231024,092500,10810990,3800,3800,3800,3800,0
|
|
20231024,092400,10810990,3800,3800,3800,3800,1
|
|
20231024,092300,10807190,3800,3800,3800,3800,0
|
|
20231024,092200,10807190,3800,3800,3800,3800,0
|
|
20231024,092100,10807190,3800,3800,3800,3800,0
|
|
20231024,092000,10807190,3800,3800,3800,3800,0
|
|
20231024,091900,10807190,3800,3800,3800,3800,484
|
|
20231024,091800,8967990,3800,3800,3800,3800,0
|
|
20231024,091700,8967990,3800,3800,3800,3800,7
|
|
20231024,091600,8941390,3800,3800,3800,3800,0
|
|
20231024,091500,8941390,3800,3800,3800,3800,8
|
|
20231024,091400,8910990,3800,3800,3800,3800,0
|
|
20231024,091300,8910990,3800,3800,3800,3800,210
|
|
20231024,091200,8112990,3795,3795,3795,3795,51
|
|
20231024,091100,7919445,3795,3795,3795,3795,209
|
|
20231024,091000,7126290,3795,3795,3795,3795,1
|
|
20231024,090900,7122495,3795,3795,3795,3795,0
|
|
20231024,090800,7122495,3795,3795,3795,3795,0
|
|
20231024,090700,7122495,3795,3785,3795,3785,378
|
|
20231024,090600,5688055,3785,3785,3785,3785,10
|
|
20231024,090500,5650205,3795,3795,3795,3795,0
|
|
20231024,090400,5650205,3795,3795,3795,3795,0
|
|
20231024,090300,5650205,3795,3795,3795,3795,0
|
|
20231024,090200,5650205,3795,3795,3795,3795,1
|
|
20231024,090100,5646410,3800,3795,3800,3795,311
|
|
20231024,090000,4464630,3785,3760,3785,3760,1187
|