637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193400,104338710,11480,11480,11480,11480,412
|
|
20231024,193300,104338710,11480,11480,11480,11480,0
|
|
20231024,193200,104338710,11480,11480,11480,11480,0
|
|
20231024,193100,104338710,11480,11480,11480,11480,0
|
|
20231024,193000,104338710,11480,11480,11480,11480,0
|
|
20231024,192900,104338710,11480,11480,11480,11480,0
|
|
20231024,192800,104338710,11480,11480,11480,11480,0
|
|
20231024,192700,104338710,11480,11480,11480,11480,0
|
|
20231024,192600,104338710,11480,11480,11480,11480,0
|
|
20231024,192500,104338710,11480,11480,11480,11480,0
|
|
20231024,192400,104338710,11480,11480,11480,11480,0
|
|
20231024,192300,104338710,11480,11480,11480,11480,0
|
|
20231024,192200,104338710,11480,11480,11480,11480,0
|
|
20231024,192100,104338710,11480,11480,11480,11480,0
|
|
20231024,192000,104338710,11480,11480,11480,11480,0
|
|
20231024,191900,104338710,11480,11480,11480,11480,0
|
|
20231024,191800,104338710,11480,11480,11480,11480,0
|
|
20231024,191700,104338710,11480,11480,11480,11480,0
|
|
20231024,191600,104338710,11480,11480,11480,11480,0
|
|
20231024,191500,104338710,11480,11480,11480,11480,0
|
|
20231024,191400,104338710,11480,11480,11480,11480,0
|
|
20231024,191300,104338710,11480,11480,11480,11480,0
|
|
20231024,191200,104338710,11480,11480,11480,11480,0
|
|
20231024,191100,104338710,11480,11480,11480,11480,0
|
|
20231024,191000,104338710,11480,11480,11480,11480,0
|
|
20231024,190900,104338710,11480,11480,11480,11480,0
|
|
20231024,190800,104338710,11480,11480,11480,11480,0
|
|
20231024,190700,104338710,11480,11480,11480,11480,0
|
|
20231024,190600,104338710,11480,11480,11480,11480,0
|
|
20231024,190500,104338710,11480,11480,11480,11480,0
|
|
20231024,190400,104338710,11480,11480,11480,11480,412
|
|
20231024,190300,104338710,11480,11480,11480,11480,0
|
|
20231024,190200,104338710,11480,11480,11480,11480,0
|
|
20231024,190100,104338710,11480,11480,11480,11480,0
|
|
20231024,190000,104338710,11480,11480,11480,11480,0
|
|
20231024,185900,104338710,11480,11480,11480,11480,0
|
|
20231024,185800,104338710,11480,11480,11480,11480,0
|
|
20231024,185700,104338710,11480,11480,11480,11480,0
|
|
20231024,185600,104338710,11480,11480,11480,11480,0
|
|
20231024,185500,104338710,11480,11480,11480,11480,0
|
|
20231024,185400,104338710,11480,11480,11480,11480,0
|
|
20231024,185300,104338710,11480,11480,11480,11480,0
|
|
20231024,185200,104338710,11480,11480,11480,11480,0
|
|
20231024,185100,104338710,11480,11480,11480,11480,0
|
|
20231024,185000,104338710,11480,11480,11480,11480,0
|
|
20231024,184900,104338710,11480,11480,11480,11480,0
|
|
20231024,184800,104338710,11480,11480,11480,11480,0
|
|
20231024,184700,104338710,11480,11480,11480,11480,0
|
|
20231024,184600,104338710,11480,11480,11480,11480,0
|
|
20231024,184500,104338710,11480,11480,11480,11480,0
|
|
20231024,184400,104338710,11480,11480,11480,11480,0
|
|
20231024,184300,104338710,11480,11480,11480,11480,0
|
|
20231024,184200,104338710,11480,11480,11480,11480,0
|
|
20231024,184100,104338710,11480,11480,11480,11480,0
|
|
20231024,184000,104338710,11480,11480,11480,11480,0
|
|
20231024,183900,104338710,11480,11480,11480,11480,0
|
|
20231024,183800,104338710,11480,11480,11480,11480,0
|
|
20231024,183700,104338710,11480,11480,11480,11480,0
|
|
20231024,183600,104338710,11480,11480,11480,11480,0
|
|
20231024,183500,104338710,11480,11480,11480,11480,0
|
|
20231024,183400,104338710,11480,11480,11480,11480,412
|
|
20231024,183300,104338710,11480,11480,11480,11480,0
|
|
20231024,183200,104338710,11480,11480,11480,11480,0
|
|
20231024,183100,104338710,11480,11480,11480,11480,0
|
|
20231024,183000,104338710,11480,11480,11480,11480,0
|
|
20231024,182900,104338710,11480,11480,11480,11480,0
|
|
20231024,182800,104338710,11480,11480,11480,11480,0
|
|
20231024,182700,104338710,11480,11480,11480,11480,0
|
|
20231024,182600,104338710,11480,11480,11480,11480,0
|
|
20231024,182500,104338710,11480,11480,11480,11480,0
|
|
20231024,182400,104338710,11480,11480,11480,11480,0
|
|
20231024,182300,104338710,11480,11480,11480,11480,0
|
|
20231024,182200,104338710,11480,11480,11480,11480,0
|
|
20231024,182100,104338710,11480,11480,11480,11480,0
|
|
20231024,182000,104338710,11480,11480,11480,11480,0
|
|
20231024,181900,104338710,11480,11480,11480,11480,0
|
|
20231024,181800,104338710,11480,11480,11480,11480,0
|
|
20231024,181700,104338710,11480,11480,11480,11480,0
|
|
20231024,181600,104338710,11480,11480,11480,11480,0
|
|
20231024,181500,104338710,11480,11480,11480,11480,0
|
|
20231024,181400,104338710,11480,11480,11480,11480,0
|
|
20231024,181300,104338710,11480,11480,11480,11480,0
|
|
20231024,181200,104338710,11480,11480,11480,11480,0
|
|
20231024,181100,104338710,11480,11480,11480,11480,0
|
|
20231024,181000,104338710,11480,11480,11480,11480,0
|
|
20231024,180900,104338710,11480,11480,11480,11480,0
|
|
20231024,180800,104338710,11480,11480,11480,11480,0
|
|
20231024,180700,104338710,11480,11480,11480,11480,0
|
|
20231024,180600,104338710,11480,11480,11480,11480,0
|
|
20231024,180500,104338710,11480,11480,11480,11480,0
|
|
20231024,180400,104338710,11480,11480,11480,11480,412
|
|
20231024,180300,104338710,11480,11480,11480,11480,0
|
|
20231024,180200,104338710,11480,11480,11480,11480,0
|
|
20231024,180100,104338710,11480,11480,11480,11480,0
|
|
20231024,180000,104338710,11480,11480,11480,11480,0
|
|
20231024,175900,104338710,11480,11480,11480,11480,0
|
|
20231024,175800,104338710,11480,11480,11480,11480,0
|
|
20231024,175700,104338710,11480,11480,11480,11480,0
|
|
20231024,175600,104338710,11480,11480,11480,11480,0
|
|
20231024,175500,104338710,11480,11480,11480,11480,0
|
|
20231024,175400,104338710,11480,11480,11480,11480,0
|
|
20231024,175300,104338710,11480,11480,11480,11480,0
|
|
20231024,175200,104338710,11480,11480,11480,11480,0
|
|
20231024,175100,104338710,11480,11480,11480,11480,0
|
|
20231024,175000,104338710,11480,11480,11480,11480,0
|
|
20231024,174900,104338710,11480,11480,11480,11480,0
|
|
20231024,174800,104338710,11480,11480,11480,11480,0
|
|
20231024,174700,104338710,11480,11480,11480,11480,0
|
|
20231024,174600,104338710,11480,11480,11480,11480,0
|
|
20231024,174500,104338710,11480,11480,11480,11480,0
|
|
20231024,174400,104338710,11480,11480,11480,11480,0
|
|
20231024,174300,104338710,11480,11480,11480,11480,0
|
|
20231024,174200,104338710,11480,11480,11480,11480,0
|
|
20231024,174100,104338710,11480,11480,11480,11480,0
|
|
20231024,174000,104338710,11480,11480,11480,11480,0
|
|
20231024,173900,104338710,11480,11480,11480,11480,0
|
|
20231024,173800,104338710,11480,11480,11480,11480,0
|
|
20231024,173700,104338710,11480,11480,11480,11480,0
|
|
20231024,173600,104338710,11480,11480,11480,11480,0
|
|
20231024,173500,104338710,11480,11480,11480,11480,0
|
|
20231024,173400,104338710,11480,11480,11480,11480,412
|
|
20231024,173300,104338710,11480,11480,11480,11480,0
|
|
20231024,173200,104338710,11480,11480,11480,11480,0
|
|
20231024,173100,104338710,11480,11480,11480,11480,0
|
|
20231024,173000,104338710,11480,11480,11480,11480,0
|
|
20231024,172900,104338710,11480,11480,11480,11480,0
|
|
20231024,172800,104338710,11480,11480,11480,11480,0
|
|
20231024,172700,104338710,11480,11480,11480,11480,0
|
|
20231024,172600,104338710,11480,11480,11480,11480,0
|
|
20231024,172500,104338710,11480,11480,11480,11480,0
|
|
20231024,172400,104338710,11480,11480,11480,11480,0
|
|
20231024,172300,104338710,11480,11480,11480,11480,0
|
|
20231024,172200,104338710,11480,11480,11480,11480,0
|
|
20231024,172100,104338710,11480,11480,11480,11480,0
|
|
20231024,172000,104338710,11480,11480,11480,11480,0
|
|
20231024,171900,104338710,11480,11480,11480,11480,0
|
|
20231024,171800,104338710,11480,11480,11480,11480,0
|
|
20231024,171700,104338710,11480,11480,11480,11480,0
|
|
20231024,171600,104338710,11480,11480,11480,11480,0
|
|
20231024,171500,104338710,11480,11480,11480,11480,0
|
|
20231024,171400,104338710,11480,11480,11480,11480,0
|
|
20231024,171300,104338710,11480,11480,11480,11480,0
|
|
20231024,171200,104338710,11480,11480,11480,11480,0
|
|
20231024,171100,104338710,11480,11480,11480,11480,0
|
|
20231024,171000,104338710,11480,11480,11480,11480,0
|
|
20231024,170900,104338710,11480,11480,11480,11480,0
|
|
20231024,170800,104338710,11480,11480,11480,11480,0
|
|
20231024,170700,104338710,11480,11480,11480,11480,0
|
|
20231024,170600,104338710,11480,11480,11480,11480,0
|
|
20231024,170500,104338710,11480,11480,11480,11480,0
|
|
20231024,170400,104338710,11480,11480,11480,11480,412
|
|
20231024,170300,104338710,11480,11480,11480,11480,0
|
|
20231024,170200,104338710,11480,11480,11480,11480,0
|
|
20231024,170100,104338710,11480,11480,11480,11480,0
|
|
20231024,170000,104338710,11480,11480,11480,11480,0
|
|
20231024,165900,104338710,11480,11480,11480,11480,0
|
|
20231024,165800,104338710,11480,11480,11480,11480,0
|
|
20231024,165700,104338710,11480,11480,11480,11480,0
|
|
20231024,165600,104338710,11480,11480,11480,11480,0
|
|
20231024,165500,104338710,11480,11480,11480,11480,0
|
|
20231024,165400,104338710,11480,11480,11480,11480,0
|
|
20231024,165300,104338710,11480,11480,11480,11480,0
|
|
20231024,165200,104338710,11480,11480,11480,11480,0
|
|
20231024,165100,104338710,11480,11480,11480,11480,0
|
|
20231024,165000,104338710,11480,11480,11480,11480,0
|
|
20231024,164900,104338710,11480,11480,11480,11480,0
|
|
20231024,164800,104338710,11480,11480,11480,11480,0
|
|
20231024,164700,104338710,11480,11480,11480,11480,0
|
|
20231024,164600,104338710,11480,11480,11480,11480,0
|
|
20231024,164500,104338710,11480,11480,11480,11480,0
|
|
20231024,164400,104338710,11480,11480,11480,11480,0
|
|
20231024,164300,104338710,11480,11480,11480,11480,0
|
|
20231024,164200,104338710,11480,11480,11480,11480,0
|
|
20231024,164100,104338710,11480,11480,11480,11480,0
|
|
20231024,164000,104338710,11480,11480,11480,11480,0
|
|
20231024,163900,104338710,11480,11480,11480,11480,0
|
|
20231024,163800,104338710,11480,11480,11480,11480,0
|
|
20231024,163700,104338710,11480,11480,11480,11480,0
|
|
20231024,163600,104338710,11480,11480,11480,11480,0
|
|
20231024,163500,104338710,11480,11480,11480,11480,0
|
|
20231024,163400,104338710,11480,11480,11480,11480,412
|
|
20231024,163300,104338710,11480,11480,11480,11480,0
|
|
20231024,163200,104338710,11480,11480,11480,11480,0
|
|
20231024,163100,104338710,11480,11480,11480,11480,0
|
|
20231024,163000,104338710,11480,11480,11480,11480,0
|
|
20231024,162900,104338710,11480,11480,11480,11480,0
|
|
20231024,162800,104338710,11480,11480,11480,11480,0
|
|
20231024,162700,104338710,11480,11480,11480,11480,0
|
|
20231024,162600,104338710,11480,11480,11480,11480,0
|
|
20231024,162500,104338710,11480,11480,11480,11480,0
|
|
20231024,162400,104338710,11480,11480,11480,11480,0
|
|
20231024,162300,104338710,11480,11480,11480,11480,0
|
|
20231024,162200,104338710,11480,11480,11480,11480,0
|
|
20231024,162100,104338710,11480,11480,11480,11480,0
|
|
20231024,162000,104338710,11480,11480,11480,11480,0
|
|
20231024,161900,104338710,11480,11480,11480,11480,0
|
|
20231024,161800,104338710,11480,11480,11480,11480,0
|
|
20231024,161700,104338710,11480,11480,11480,11480,0
|
|
20231024,161600,104338710,11480,11480,11480,11480,0
|
|
20231024,161500,104338710,11480,11480,11480,11480,0
|
|
20231024,161400,104338710,11480,11480,11480,11480,0
|
|
20231024,161300,104338710,11480,11480,11480,11480,0
|
|
20231024,161200,104338710,11480,11480,11480,11480,0
|
|
20231024,161100,104338710,11480,11480,11480,11480,0
|
|
20231024,161000,104338710,11480,11480,11480,11480,0
|
|
20231024,160900,104338710,11480,11480,11480,11480,0
|
|
20231024,160800,104338710,11480,11480,11480,11480,0
|
|
20231024,160700,104338710,11480,11480,11480,11480,0
|
|
20231024,160600,104338710,11480,11480,11480,11480,0
|
|
20231024,160500,104338710,11480,11480,11480,11480,0
|
|
20231024,160400,104338710,11480,11480,11480,11480,412
|
|
20231024,160300,104338710,11480,11480,11480,11480,0
|
|
20231024,160200,104338710,11480,11480,11480,11480,0
|
|
20231024,160100,104338710,11480,11480,11480,11480,0
|
|
20231024,160000,104338710,11480,11480,11480,11480,0
|
|
20231024,155900,104338710,11480,11480,11480,11480,0
|
|
20231024,155800,104338710,11480,11480,11480,11480,0
|
|
20231024,155700,104338710,11480,11480,11480,11480,0
|
|
20231024,155600,104338710,11480,11480,11480,11480,0
|
|
20231024,155500,104338710,11480,11480,11480,11480,0
|
|
20231024,155400,104338710,11480,11480,11480,11480,0
|
|
20231024,155300,104338710,11480,11480,11480,11480,0
|
|
20231024,155200,104338710,11480,11480,11480,11480,0
|
|
20231024,155100,104338710,11480,11480,11480,11480,0
|
|
20231024,155000,104338710,11480,11480,11480,11480,0
|
|
20231024,154900,104338710,11480,11480,11480,11480,0
|
|
20231024,154800,104338710,11480,11480,11480,11480,0
|
|
20231024,154700,104338710,11480,11480,11480,11480,0
|
|
20231024,154600,104338710,11480,11480,11480,11480,0
|
|
20231024,154500,104338710,11480,11480,11480,11480,0
|
|
20231024,154400,104338710,11480,11480,11480,11480,0
|
|
20231024,154300,104338710,11480,11480,11480,11480,0
|
|
20231024,154200,104338710,11480,11480,11480,11480,0
|
|
20231024,154100,104338710,11480,11480,11480,11480,0
|
|
20231024,154000,104338710,11480,11480,11480,11480,0
|
|
20231024,153900,104338710,11480,11480,11480,11480,0
|
|
20231024,153800,104338710,11480,11480,11480,11480,0
|
|
20231024,153700,104338710,11480,11480,11480,11480,0
|
|
20231024,153600,104338710,11480,11480,11480,11480,0
|
|
20231024,153500,104338710,11480,11480,11480,11480,0
|
|
20231024,153400,104338710,11480,11480,11480,11480,412
|
|
20231024,153300,104338710,11480,11480,11480,11480,0
|
|
20231024,153200,104338710,11480,11480,11480,11480,0
|
|
20231024,153100,104338710,11480,11480,11480,11480,0
|
|
20231024,153000,104338710,11480,11480,11480,11480,412
|
|
20231024,152900,99608950,11570,11570,11570,11570,0
|
|
20231024,152800,99608950,11570,11570,11570,11570,0
|
|
20231024,152700,99608950,11570,11570,11570,11570,0
|
|
20231024,152600,99608950,11570,11570,11570,11570,0
|
|
20231024,152500,99608950,11570,11570,11570,11570,0
|
|
20231024,152400,99608950,11570,11570,11570,11570,0
|
|
20231024,152300,99608950,11570,11570,11570,11570,0
|
|
20231024,152200,99608950,11570,11570,11570,11570,0
|
|
20231024,152100,99608950,11570,11570,11570,11570,0
|
|
20231024,152000,99608950,11570,11570,11570,11570,0
|
|
20231024,151900,99608950,11570,11570,11570,11570,0
|
|
20231024,151800,99608950,11570,11570,11570,11570,0
|
|
20231024,151700,99608950,11570,11550,11570,11550,37
|
|
20231024,151600,99181300,11550,11550,11550,11550,46
|
|
20231024,151500,98650000,11550,11550,11550,11550,3
|
|
20231024,151400,98615350,11570,11570,11570,11570,0
|
|
20231024,151300,98615350,11570,11570,11570,11570,0
|
|
20231024,151200,98615350,11570,11520,11570,11520,35
|
|
20231024,151100,98211940,11530,11530,11530,11530,0
|
|
20231024,151000,98211940,11530,11530,11530,11530,0
|
|
20231024,150900,98211940,11530,11530,11530,11530,0
|
|
20231024,150800,98211940,11530,11530,11530,11530,80
|
|
20231024,150700,97289540,11490,11490,11490,11490,0
|
|
20231024,150600,97289540,11490,11480,11490,11480,152
|
|
20231024,150500,95543430,11460,11460,11460,11460,0
|
|
20231024,150400,95543430,11460,11460,11460,11460,0
|
|
20231024,150300,95543430,11460,11460,11460,11460,0
|
|
20231024,150200,95543430,11460,11460,11460,11460,9
|
|
20231024,150100,95440290,11450,11450,11450,11450,0
|
|
20231024,150000,95440290,11450,11450,11450,11450,0
|
|
20231024,145900,95440290,11450,11450,11450,11450,0
|
|
20231024,145800,95440290,11450,11450,11450,11450,0
|
|
20231024,145700,95440290,11450,11460,11460,11450,35
|
|
20231024,145600,95039530,11450,11450,11450,11450,0
|
|
20231024,145500,95039530,11450,11470,11470,11450,25
|
|
20231024,145400,94753160,11460,11460,11460,11460,2
|
|
20231024,145300,94730240,11450,11460,11460,11450,70
|
|
20231024,145200,93928700,11490,11490,11490,11490,1
|
|
20231024,145100,93917210,11490,11490,11490,11490,0
|
|
20231024,145000,93917210,11490,11490,11490,11490,0
|
|
20231024,144900,93917210,11490,11480,11490,11480,79
|
|
20231024,144800,93010270,11490,11460,11490,11450,7
|
|
20231024,144700,92929940,11450,11470,11470,11450,41
|
|
20231024,144600,92460010,11450,11450,11450,11450,0
|
|
20231024,144500,92460010,11450,11450,11450,11450,0
|
|
20231024,144400,92460010,11450,11450,11450,11450,1
|
|
20231024,144300,92448560,11410,11410,11410,11410,0
|
|
20231024,144200,92448560,11410,11410,11410,11410,0
|
|
20231024,144100,92448560,11410,11410,11410,11410,100
|
|
20231024,144000,91307560,11390,11390,11390,11390,0
|
|
20231024,143900,91307560,11390,11390,11390,11390,0
|
|
20231024,143800,91307560,11390,11390,11390,11390,70
|
|
20231024,143700,90510260,11370,11370,11370,11370,0
|
|
20231024,143600,90510260,11370,11370,11370,11370,0
|
|
20231024,143500,90510260,11370,11370,11370,11370,0
|
|
20231024,143400,90510260,11370,11370,11370,11370,0
|
|
20231024,143300,90510260,11370,11370,11370,11370,73
|
|
20231024,143200,89680250,11370,11370,11370,11370,0
|
|
20231024,143100,89680250,11370,11370,11370,11370,0
|
|
20231024,143000,89680250,11370,11370,11370,11370,282
|
|
20231024,142900,86473910,11370,11370,11370,11370,21
|
|
20231024,142800,86235140,11370,11370,11370,11370,7
|
|
20231024,142700,86155550,11370,11370,11370,11370,0
|
|
20231024,142600,86155550,11370,11370,11370,11370,0
|
|
20231024,142500,86155550,11370,11370,11370,11370,2
|
|
20231024,142400,86132810,11370,11370,11370,11370,0
|
|
20231024,142300,86132810,11370,11370,11370,11370,20
|
|
20231024,142200,85905410,11310,11320,11320,11310,60
|
|
20231024,142100,85226590,11360,11360,11360,11360,17
|
|
20231024,142000,85033470,11360,11360,11360,11360,0
|
|
20231024,141900,85033470,11360,11310,11360,11310,320
|
|
20231024,141800,81404480,11280,11290,11290,11280,21
|
|
20231024,141700,81167520,11280,11280,11280,11280,0
|
|
20231024,141600,81167520,11280,11280,11280,11280,0
|
|
20231024,141500,81167520,11280,11280,11280,11280,0
|
|
20231024,141400,81167520,11280,11280,11280,11280,0
|
|
20231024,141300,81167520,11280,11280,11280,11280,7
|
|
20231024,141200,81088560,11310,11310,11310,11310,0
|
|
20231024,141100,81088560,11310,11310,11310,11310,0
|
|
20231024,141000,81088560,11310,11310,11310,11310,0
|
|
20231024,140900,81088560,11310,11310,11310,11310,0
|
|
20231024,140800,81088560,11310,11300,11310,11300,10
|
|
20231024,140700,80975510,11280,11280,11280,11280,0
|
|
20231024,140600,80975510,11280,11280,11280,11280,1
|
|
20231024,140500,80964230,11240,11240,11240,11240,0
|
|
20231024,140400,80964230,11240,11240,11240,11240,0
|
|
20231024,140300,80964230,11240,11240,11240,11240,0
|
|
20231024,140200,80964230,11240,11240,11240,11240,0
|
|
20231024,140100,80964230,11240,11240,11240,11240,0
|
|
20231024,140000,80964230,11240,11240,11240,11240,0
|
|
20231024,135900,80964230,11240,11240,11240,11240,0
|
|
20231024,135800,80964230,11240,11240,11240,11240,0
|
|
20231024,135700,80964230,11240,11240,11240,11240,0
|
|
20231024,135600,80964230,11240,11240,11240,11240,0
|
|
20231024,135500,80964230,11240,11240,11240,11240,0
|
|
20231024,135400,80964230,11240,11240,11240,11240,0
|
|
20231024,135300,80964230,11240,11240,11240,11240,0
|
|
20231024,135200,80964230,11240,11240,11240,11240,0
|
|
20231024,135100,80964230,11240,11240,11240,11240,0
|
|
20231024,135000,80964230,11240,11240,11240,11240,0
|
|
20231024,134900,80964230,11240,11240,11240,11240,0
|
|
20231024,134800,80964230,11240,11240,11240,11240,0
|
|
20231024,134700,80964230,11240,11240,11240,11240,0
|
|
20231024,134600,80964230,11240,11240,11240,11240,0
|
|
20231024,134500,80964230,11240,11240,11240,11240,0
|
|
20231024,134400,80964230,11240,11240,11240,11240,0
|
|
20231024,134300,80964230,11240,11240,11240,11240,0
|
|
20231024,134200,80964230,11240,11240,11240,11240,0
|
|
20231024,134100,80964230,11240,11240,11240,11240,0
|
|
20231024,134000,80964230,11240,11240,11240,11240,0
|
|
20231024,133900,80964230,11240,11240,11240,11240,0
|
|
20231024,133800,80964230,11240,11300,11300,11240,12
|
|
20231024,133700,80829140,11300,11300,11300,11300,0
|
|
20231024,133600,80829140,11300,11300,11300,11300,120
|
|
20231024,133500,79473140,11310,11310,11310,11310,0
|
|
20231024,133400,79473140,11310,11310,11310,11310,1
|
|
20231024,133300,79461830,11310,11310,11310,11310,5
|
|
20231024,133200,79405280,11310,11310,11310,11310,0
|
|
20231024,133100,79405280,11310,11310,11310,11310,0
|
|
20231024,133000,79405280,11310,11310,11310,11310,176
|
|
20231024,132900,77414720,11310,11310,11310,11310,1
|
|
20231024,132800,77403410,11300,11300,11300,11300,0
|
|
20231024,132700,77403410,11300,11300,11300,11300,0
|
|
20231024,132600,77403410,11300,11300,11300,11300,0
|
|
20231024,132500,77403410,11300,11300,11300,11300,0
|
|
20231024,132400,77403410,11300,11220,11300,11220,680
|
|
20231024,132300,69744630,11140,11140,11140,11140,0
|
|
20231024,132200,69744630,11140,11140,11140,11140,0
|
|
20231024,132100,69744630,11140,11140,11140,11140,0
|
|
20231024,132000,69744630,11140,11140,11140,11140,0
|
|
20231024,131900,69744630,11140,11140,11140,11140,0
|
|
20231024,131800,69744630,11140,11140,11140,11140,0
|
|
20231024,131700,69744630,11140,11140,11140,11140,0
|
|
20231024,131600,69744630,11140,11140,11140,11140,0
|
|
20231024,131500,69744630,11140,11140,11140,11140,0
|
|
20231024,131400,69744630,11140,11140,11140,11140,0
|
|
20231024,131300,69744630,11140,11140,11140,11140,0
|
|
20231024,131200,69744630,11140,11140,11140,11140,0
|
|
20231024,131100,69744630,11140,11140,11140,11140,0
|
|
20231024,131000,69744630,11140,11140,11140,11140,0
|
|
20231024,130900,69744630,11140,11140,11140,11140,0
|
|
20231024,130800,69744630,11140,11150,11150,11140,36
|
|
20231024,130700,69343520,11240,11200,11240,11130,60
|
|
20231024,130600,68674090,11240,11240,11240,11240,0
|
|
20231024,130500,68674090,11240,11240,11240,11240,0
|
|
20231024,130400,68674090,11240,11240,11240,11240,0
|
|
20231024,130300,68674090,11240,11240,11240,11240,0
|
|
20231024,130200,68674090,11240,11240,11240,11240,0
|
|
20231024,130100,68674090,11240,11240,11240,11240,0
|
|
20231024,130000,68674090,11240,11240,11240,11240,0
|
|
20231024,125900,68674090,11240,11240,11240,11240,1
|
|
20231024,125800,68662850,11130,11130,11130,11130,0
|
|
20231024,125700,68662850,11130,11130,11130,11130,0
|
|
20231024,125600,68662850,11130,11130,11130,11130,0
|
|
20231024,125500,68662850,11130,11130,11130,11130,0
|
|
20231024,125400,68662850,11130,11130,11130,11130,0
|
|
20231024,125300,68662850,11130,11180,11180,11130,300
|
|
20231024,125200,65318730,11240,11240,11240,11240,0
|
|
20231024,125100,65318730,11240,11200,11240,11200,184
|
|
20231024,125000,63252420,11210,11210,11210,11210,0
|
|
20231024,124900,63252420,11210,11210,11210,11210,0
|
|
20231024,124800,63252420,11210,11210,11210,11210,0
|
|
20231024,124700,63252420,11210,11210,11210,11210,0
|
|
20231024,124600,63252420,11210,11210,11210,11210,0
|
|
20231024,124500,63252420,11210,11210,11210,11210,0
|
|
20231024,124400,63252420,11210,11210,11210,11210,10
|
|
20231024,124300,63140320,11210,11210,11210,11210,0
|
|
20231024,124200,63140320,11210,11210,11210,11210,0
|
|
20231024,124100,63140320,11210,11210,11210,11210,0
|
|
20231024,124000,63140320,11210,11210,11210,11210,1
|
|
20231024,123900,63129110,11180,11180,11180,11180,0
|
|
20231024,123800,63129110,11180,11180,11180,11180,0
|
|
20231024,123700,63129110,11180,11180,11180,11180,0
|
|
20231024,123600,63129110,11180,11180,11180,11180,0
|
|
20231024,123500,63129110,11180,11180,11180,11180,0
|
|
20231024,123400,63129110,11180,11180,11180,11180,0
|
|
20231024,123300,63129110,11180,11180,11180,11180,0
|
|
20231024,123200,63129110,11180,11180,11180,11180,0
|
|
20231024,123100,63129110,11180,11180,11180,11180,0
|
|
20231024,123000,63129110,11180,11180,11180,11180,0
|
|
20231024,122900,63129110,11180,11180,11180,11180,0
|
|
20231024,122800,63129110,11180,11180,11180,11180,0
|
|
20231024,122700,63129110,11180,11180,11180,11180,0
|
|
20231024,122600,63129110,11180,11180,11180,11180,0
|
|
20231024,122500,63129110,11180,11180,11180,11180,2
|
|
20231024,122400,63106750,11180,11190,11190,11180,67
|
|
20231024,122300,62357220,11210,11210,11210,11210,0
|
|
20231024,122200,62357220,11210,11210,11210,11210,0
|
|
20231024,122100,62357220,11210,11210,11210,11210,0
|
|
20231024,122000,62357220,11210,11210,11210,11210,0
|
|
20231024,121900,62357220,11210,11210,11210,11210,0
|
|
20231024,121800,62357220,11210,11210,11210,11210,0
|
|
20231024,121700,62357220,11210,11210,11210,11210,0
|
|
20231024,121600,62357220,11210,11210,11210,11210,0
|
|
20231024,121500,62357220,11210,11210,11210,11210,0
|
|
20231024,121400,62357220,11210,11210,11210,11210,0
|
|
20231024,121300,62357220,11210,11210,11210,11210,0
|
|
20231024,121200,62357220,11210,11210,11210,11210,0
|
|
20231024,121100,62357220,11210,11210,11210,11210,0
|
|
20231024,121000,62357220,11210,11210,11210,11210,0
|
|
20231024,120900,62357220,11210,11210,11210,11210,0
|
|
20231024,120800,62357220,11210,11210,11210,11210,0
|
|
20231024,120700,62357220,11210,11210,11210,11210,5
|
|
20231024,120600,62301170,11210,11210,11210,11210,0
|
|
20231024,120500,62301170,11210,11210,11210,11210,0
|
|
20231024,120400,62301170,11210,11210,11210,11210,0
|
|
20231024,120300,62301170,11210,11210,11210,11210,0
|
|
20231024,120200,62301170,11210,11210,11210,11210,0
|
|
20231024,120100,62301170,11210,11210,11210,11210,0
|
|
20231024,120000,62301170,11210,11210,11210,11210,0
|
|
20231024,115900,62301170,11210,11210,11210,11210,0
|
|
20231024,115800,62301170,11210,11210,11210,11210,0
|
|
20231024,115700,62301170,11210,11210,11210,11210,0
|
|
20231024,115600,62301170,11210,11210,11210,11210,0
|
|
20231024,115500,62301170,11210,11210,11210,11210,5
|
|
20231024,115400,62245120,11210,11210,11210,11210,0
|
|
20231024,115300,62245120,11210,11210,11210,11210,0
|
|
20231024,115200,62245120,11210,11210,11210,11210,5
|
|
20231024,115100,62189070,11180,11180,11180,11180,0
|
|
20231024,115000,62189070,11180,11180,11180,11180,0
|
|
20231024,114900,62189070,11180,11180,11180,11180,0
|
|
20231024,114800,62189070,11180,11180,11180,11180,0
|
|
20231024,114700,62189070,11180,11180,11180,11180,0
|
|
20231024,114600,62189070,11180,11180,11180,11180,0
|
|
20231024,114500,62189070,11180,11180,11180,11180,0
|
|
20231024,114400,62189070,11180,11180,11180,11180,0
|
|
20231024,114300,62189070,11180,11180,11180,11180,0
|
|
20231024,114200,62189070,11180,11180,11180,11180,0
|
|
20231024,114100,62189070,11180,11180,11180,11180,0
|
|
20231024,114000,62189070,11180,11180,11180,11180,0
|
|
20231024,113900,62189070,11180,11180,11180,11180,0
|
|
20231024,113800,62189070,11180,11180,11180,11180,0
|
|
20231024,113700,62189070,11180,11180,11180,11180,60
|
|
20231024,113600,61518270,11180,11180,11180,11180,0
|
|
20231024,113500,61518270,11180,11180,11180,11180,0
|
|
20231024,113400,61518270,11180,11180,11180,11180,0
|
|
20231024,113300,61518270,11180,11170,11180,11170,11
|
|
20231024,113200,61395310,11180,11180,11180,11180,0
|
|
20231024,113100,61395310,11180,11180,11180,11180,0
|
|
20231024,113000,61395310,11180,11180,11180,11180,81
|
|
20231024,112900,60489730,11180,11180,11180,11180,0
|
|
20231024,112800,60489730,11180,11180,11180,11180,0
|
|
20231024,112700,60489730,11180,11180,11180,11180,0
|
|
20231024,112600,60489730,11180,11180,11180,11180,0
|
|
20231024,112500,60489730,11180,11180,11180,11180,0
|
|
20231024,112400,60489730,11180,11180,11180,11180,1
|
|
20231024,112300,60478550,11120,11010,11120,11010,275
|
|
20231024,112200,57421720,11000,11070,11070,11000,161
|
|
20231024,112100,55649950,11050,11050,11050,11050,100
|
|
20231024,112000,54544950,11000,11000,11000,11000,0
|
|
20231024,111900,54544950,11000,11000,11000,11000,0
|
|
20231024,111800,54544950,11000,11000,11000,11000,0
|
|
20231024,111700,54544950,11000,11000,11000,11000,0
|
|
20231024,111600,54544950,11000,11000,11000,11000,0
|
|
20231024,111500,54544950,11000,11000,11000,11000,100
|
|
20231024,111400,53444950,11000,11000,11000,11000,10
|
|
20231024,111300,53334950,11000,11000,11000,11000,0
|
|
20231024,111200,53334950,11000,11050,11070,11000,579
|
|
20231024,111100,46962460,11060,11060,11060,11060,85
|
|
20231024,111000,46022360,11060,11060,11060,11060,0
|
|
20231024,110900,46022360,11060,11060,11060,11060,8
|
|
20231024,110800,45933880,11070,11070,11070,11070,1
|
|
20231024,110700,45922810,11070,11060,11070,11060,55
|
|
20231024,110600,45314300,11070,11070,11070,11070,33
|
|
20231024,110500,44948990,11070,11070,11070,11070,37
|
|
20231024,110400,44539400,11070,11070,11070,11070,0
|
|
20231024,110300,44539400,11070,11070,11070,11070,0
|
|
20231024,110200,44539400,11070,11070,11070,11070,0
|
|
20231024,110100,44539400,11070,11070,11070,11070,77
|
|
20231024,110000,43687010,11070,11070,11070,11070,0
|
|
20231024,105900,43687010,11070,11070,11070,11070,8
|
|
20231024,105800,43598450,11070,11070,11070,11070,0
|
|
20231024,105700,43598450,11070,11070,11070,11070,26
|
|
20231024,105600,43310630,11070,11080,11080,11070,15
|
|
20231024,105500,43144490,11070,11100,11100,11070,51
|
|
20231024,105400,42578720,11110,11110,11110,11110,27
|
|
20231024,105300,42278750,11110,11110,11110,11110,0
|
|
20231024,105200,42278750,11110,11120,11120,11110,24
|
|
20231024,105100,42011890,11120,11120,11120,11120,0
|
|
20231024,105000,42011890,11120,11120,11120,11120,0
|
|
20231024,104900,42011890,11120,11120,11120,11120,0
|
|
20231024,104800,42011890,11120,11120,11120,11120,0
|
|
20231024,104700,42011890,11120,11120,11120,11120,0
|
|
20231024,104600,42011890,11120,11120,11120,11120,0
|
|
20231024,104500,42011890,11120,11120,11120,11120,0
|
|
20231024,104400,42011890,11120,11120,11120,11120,0
|
|
20231024,104300,42011890,11120,11120,11120,11120,0
|
|
20231024,104200,42011890,11120,11120,11120,11120,0
|
|
20231024,104100,42011890,11120,11120,11120,11120,20
|
|
20231024,104000,41789490,11120,11120,11120,11120,0
|
|
20231024,103900,41789490,11120,11120,11120,11120,0
|
|
20231024,103800,41789490,11120,11120,11120,11120,0
|
|
20231024,103700,41789490,11120,11120,11120,11120,0
|
|
20231024,103600,41789490,11120,11120,11120,11120,0
|
|
20231024,103500,41789490,11120,11120,11120,11120,0
|
|
20231024,103400,41789490,11120,11120,11120,11120,0
|
|
20231024,103300,41789490,11120,11120,11120,11120,0
|
|
20231024,103200,41789490,11120,11120,11120,11120,0
|
|
20231024,103100,41789490,11120,11150,11150,11120,300
|
|
20231024,103000,38453280,11120,11120,11120,11120,0
|
|
20231024,102900,38453280,11120,11120,11120,11120,0
|
|
20231024,102800,38453280,11120,11120,11120,11120,0
|
|
20231024,102700,38453280,11120,11120,11120,11120,0
|
|
20231024,102600,38453280,11120,11120,11120,11120,320
|
|
20231024,102500,34894880,11120,11120,11120,11120,267
|
|
20231024,102400,31925840,11120,11120,11120,11120,1
|
|
20231024,102300,31914720,11120,11120,11120,11120,0
|
|
20231024,102200,31914720,11120,11120,11120,11120,0
|
|
20231024,102100,31914720,11120,11120,11120,11120,0
|
|
20231024,102000,31914720,11120,11130,11130,11120,243
|
|
20231024,101900,29212260,11130,11130,11130,11130,170
|
|
20231024,101800,27320160,11150,11150,11150,11150,78
|
|
20231024,101700,26450460,11160,11160,11160,11160,0
|
|
20231024,101600,26450460,11160,11160,11160,11160,0
|
|
20231024,101500,26450460,11160,11160,11160,11160,66
|
|
20231024,101400,25713900,11180,11180,11180,11180,40
|
|
20231024,101300,25266700,11160,11170,11170,11160,62
|
|
20231024,101200,24574580,11180,11180,11180,11180,0
|
|
20231024,101100,24574580,11180,11180,11180,11180,0
|
|
20231024,101000,24574580,11180,11180,11180,11180,20
|
|
20231024,100900,24350980,11160,11160,11160,11160,0
|
|
20231024,100800,24350980,11160,11160,11160,11160,0
|
|
20231024,100700,24350980,11160,11160,11160,11160,0
|
|
20231024,100600,24350980,11160,11160,11160,11160,0
|
|
20231024,100500,24350980,11160,11160,11160,11160,0
|
|
20231024,100400,24350980,11160,11160,11160,11160,0
|
|
20231024,100300,24350980,11160,11160,11160,11160,0
|
|
20231024,100200,24350980,11160,11160,11160,11160,0
|
|
20231024,100100,24350980,11160,11160,11160,11160,0
|
|
20231024,100000,24350980,11160,11160,11160,11160,0
|
|
20231024,095900,24350980,11160,11170,11170,11160,279
|
|
20231024,095800,21237160,11190,11190,11190,11190,0
|
|
20231024,095700,21237160,11190,11190,11190,11190,10
|
|
20231024,095600,21125260,11170,11170,11170,11170,0
|
|
20231024,095500,21125260,11170,11170,11170,11170,0
|
|
20231024,095400,21125260,11170,11170,11170,11170,0
|
|
20231024,095300,21125260,11170,11170,11170,11170,0
|
|
20231024,095200,21125260,11170,11170,11170,11170,0
|
|
20231024,095100,21125260,11170,11210,11210,11170,8
|
|
20231024,095000,21035620,11160,11160,11160,11160,0
|
|
20231024,094900,21035620,11160,11160,11160,11160,0
|
|
20231024,094800,21035620,11160,11160,11160,11160,0
|
|
20231024,094700,21035620,11160,11160,11160,11160,0
|
|
20231024,094600,21035620,11160,11160,11160,11160,0
|
|
20231024,094500,21035620,11160,11160,11160,11160,1
|
|
20231024,094400,21024460,11150,11150,11150,11150,0
|
|
20231024,094300,21024460,11150,11150,11150,11150,0
|
|
20231024,094200,21024460,11150,11150,11150,11150,0
|
|
20231024,094100,21024460,11150,11200,11200,11150,184
|
|
20231024,094000,18966160,11220,11260,11260,11220,495
|
|
20231024,093900,13403990,11260,11270,11270,11260,93
|
|
20231024,093800,12356680,11270,11270,11270,11270,0
|
|
20231024,093700,12356680,11270,11270,11270,11270,0
|
|
20231024,093600,12356680,11270,11270,11270,11270,0
|
|
20231024,093500,12356680,11270,11270,11270,11270,0
|
|
20231024,093400,12356680,11270,11270,11270,11270,0
|
|
20231024,093300,12356680,11270,11270,11270,11270,0
|
|
20231024,093200,12356680,11270,11290,11290,11270,5
|
|
20231024,093100,12300310,11270,11270,11270,11270,0
|
|
20231024,093000,12300310,11270,11270,11270,11270,0
|
|
20231024,092900,12300310,11270,11270,11270,11270,195
|
|
20231024,092800,10102660,11290,11290,11290,11290,0
|
|
20231024,092700,10102660,11290,11290,11290,11290,0
|
|
20231024,092600,10102660,11290,11290,11290,11290,0
|
|
20231024,092500,10102660,11290,11290,11290,11290,0
|
|
20231024,092400,10102660,11290,11290,11290,11290,10
|
|
20231024,092300,9989760,11290,11300,11300,11290,16
|
|
20231024,092200,9808970,11300,11300,11300,11300,32
|
|
20231024,092100,9447370,11320,11310,11320,11300,53
|
|
20231024,092000,8847950,11310,11310,11310,11310,5
|
|
20231024,091900,8791400,11300,11300,11300,11300,0
|
|
20231024,091800,8791400,11300,11300,11300,11300,0
|
|
20231024,091700,8791400,11300,11300,11300,11300,0
|
|
20231024,091600,8791400,11300,11300,11300,11300,0
|
|
20231024,091500,8791400,11300,11310,11320,11300,240
|
|
20231024,091400,6079180,11310,11310,11310,11310,65
|
|
20231024,091300,5344030,11310,11310,11310,11310,1
|
|
20231024,091200,5332720,11310,11300,11310,11300,18
|
|
20231024,091100,5129270,11260,11260,11260,11260,0
|
|
20231024,091000,5129270,11260,11260,11260,11260,0
|
|
20231024,090900,5129270,11260,11270,11270,11260,10
|
|
20231024,090800,5016660,11250,11250,11250,11250,0
|
|
20231024,090700,5016660,11250,11250,11250,11250,0
|
|
20231024,090600,5016660,11250,11260,11260,11250,20
|
|
20231024,090500,4791590,11250,11250,11250,11250,0
|
|
20231024,090400,4791590,11250,11230,11250,11230,247
|
|
20231024,090300,2014980,11220,11220,11220,11220,16
|
|
20231024,090200,1835460,11230,11230,11230,11230,6
|
|
20231024,090100,1768080,11120,11120,11120,11120,0
|
|
20231024,090000,1768080,11120,11120,11120,11120,159
|