658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195500,474202005,3245,3245,3245,3245,2534
|
|
20231024,195400,474202005,3245,3245,3245,3245,0
|
|
20231024,195300,474202005,3245,3245,3245,3245,0
|
|
20231024,195200,474202005,3245,3245,3245,3245,0
|
|
20231024,195100,474202005,3245,3245,3245,3245,0
|
|
20231024,195000,474202005,3245,3245,3245,3245,0
|
|
20231024,194900,474202005,3245,3245,3245,3245,0
|
|
20231024,194800,474202005,3245,3245,3245,3245,0
|
|
20231024,194700,474202005,3245,3245,3245,3245,0
|
|
20231024,194600,474202005,3245,3245,3245,3245,0
|
|
20231024,194500,474202005,3245,3245,3245,3245,0
|
|
20231024,194400,474202005,3245,3245,3245,3245,0
|
|
20231024,194300,474202005,3245,3245,3245,3245,0
|
|
20231024,194200,474202005,3245,3245,3245,3245,0
|
|
20231024,194100,474202005,3245,3245,3245,3245,0
|
|
20231024,194000,474202005,3245,3245,3245,3245,0
|
|
20231024,193900,474202005,3245,3245,3245,3245,0
|
|
20231024,193800,474202005,3245,3245,3245,3245,0
|
|
20231024,193700,474202005,3245,3245,3245,3245,0
|
|
20231024,193600,474202005,3245,3245,3245,3245,0
|
|
20231024,193500,474202005,3245,3245,3245,3245,0
|
|
20231024,193400,474202005,3245,3245,3245,3245,0
|
|
20231024,193300,474202005,3245,3245,3245,3245,0
|
|
20231024,193200,474202005,3245,3245,3245,3245,0
|
|
20231024,193100,474202005,3245,3245,3245,3245,0
|
|
20231024,193000,474202005,3245,3245,3245,3245,0
|
|
20231024,192900,474202005,3245,3245,3245,3245,0
|
|
20231024,192800,474202005,3245,3245,3245,3245,0
|
|
20231024,192700,474202005,3245,3245,3245,3245,0
|
|
20231024,192600,474202005,3245,3245,3245,3245,0
|
|
20231024,192500,474202005,3245,3245,3245,3245,2534
|
|
20231024,192400,474202005,3245,3245,3245,3245,0
|
|
20231024,192300,474202005,3245,3245,3245,3245,0
|
|
20231024,192200,474202005,3245,3245,3245,3245,0
|
|
20231024,192100,474202005,3245,3245,3245,3245,0
|
|
20231024,192000,474202005,3245,3245,3245,3245,0
|
|
20231024,191900,474202005,3245,3245,3245,3245,0
|
|
20231024,191800,474202005,3245,3245,3245,3245,0
|
|
20231024,191700,474202005,3245,3245,3245,3245,0
|
|
20231024,191600,474202005,3245,3245,3245,3245,0
|
|
20231024,191500,474202005,3245,3245,3245,3245,0
|
|
20231024,191400,474202005,3245,3245,3245,3245,0
|
|
20231024,191300,474202005,3245,3245,3245,3245,0
|
|
20231024,191200,474202005,3245,3245,3245,3245,0
|
|
20231024,191100,474202005,3245,3245,3245,3245,0
|
|
20231024,191000,474202005,3245,3245,3245,3245,0
|
|
20231024,190900,474202005,3245,3245,3245,3245,0
|
|
20231024,190800,474202005,3245,3245,3245,3245,0
|
|
20231024,190700,474202005,3245,3245,3245,3245,0
|
|
20231024,190600,474202005,3245,3245,3245,3245,0
|
|
20231024,190500,474202005,3245,3245,3245,3245,0
|
|
20231024,190400,474202005,3245,3245,3245,3245,0
|
|
20231024,190300,474202005,3245,3245,3245,3245,0
|
|
20231024,190200,474202005,3245,3245,3245,3245,0
|
|
20231024,190100,474202005,3245,3245,3245,3245,0
|
|
20231024,190000,474202005,3245,3245,3245,3245,0
|
|
20231024,185900,474202005,3245,3245,3245,3245,0
|
|
20231024,185800,474202005,3245,3245,3245,3245,0
|
|
20231024,185700,474202005,3245,3245,3245,3245,0
|
|
20231024,185600,474202005,3245,3245,3245,3245,0
|
|
20231024,185500,474202005,3245,3245,3245,3245,2534
|
|
20231024,185400,474202005,3245,3245,3245,3245,0
|
|
20231024,185300,474202005,3245,3245,3245,3245,0
|
|
20231024,185200,474202005,3245,3245,3245,3245,0
|
|
20231024,185100,474202005,3245,3245,3245,3245,0
|
|
20231024,185000,474202005,3245,3245,3245,3245,0
|
|
20231024,184900,474202005,3245,3245,3245,3245,0
|
|
20231024,184800,474202005,3245,3245,3245,3245,0
|
|
20231024,184700,474202005,3245,3245,3245,3245,0
|
|
20231024,184600,474202005,3245,3245,3245,3245,0
|
|
20231024,184500,474202005,3245,3245,3245,3245,0
|
|
20231024,184400,474202005,3245,3245,3245,3245,0
|
|
20231024,184300,474202005,3245,3245,3245,3245,0
|
|
20231024,184200,474202005,3245,3245,3245,3245,0
|
|
20231024,184100,474202005,3245,3245,3245,3245,0
|
|
20231024,184000,474202005,3245,3245,3245,3245,0
|
|
20231024,183900,474202005,3245,3245,3245,3245,0
|
|
20231024,183800,474202005,3245,3245,3245,3245,0
|
|
20231024,183700,474202005,3245,3245,3245,3245,0
|
|
20231024,183600,474202005,3245,3245,3245,3245,0
|
|
20231024,183500,474202005,3245,3245,3245,3245,0
|
|
20231024,183400,474202005,3245,3245,3245,3245,0
|
|
20231024,183300,474202005,3245,3245,3245,3245,0
|
|
20231024,183200,474202005,3245,3245,3245,3245,0
|
|
20231024,183100,474202005,3245,3245,3245,3245,0
|
|
20231024,183000,474202005,3245,3245,3245,3245,0
|
|
20231024,182900,474202005,3245,3245,3245,3245,0
|
|
20231024,182800,474202005,3245,3245,3245,3245,0
|
|
20231024,182700,474202005,3245,3245,3245,3245,0
|
|
20231024,182600,474202005,3245,3245,3245,3245,0
|
|
20231024,182500,474202005,3245,3245,3245,3245,2534
|
|
20231024,182400,474202005,3245,3245,3245,3245,0
|
|
20231024,182300,474202005,3245,3245,3245,3245,0
|
|
20231024,182200,474202005,3245,3245,3245,3245,0
|
|
20231024,182100,474202005,3245,3245,3245,3245,0
|
|
20231024,182000,474202005,3245,3245,3245,3245,0
|
|
20231024,181900,474202005,3245,3245,3245,3245,0
|
|
20231024,181800,474202005,3245,3245,3245,3245,0
|
|
20231024,181700,474202005,3245,3245,3245,3245,0
|
|
20231024,181600,474202005,3245,3245,3245,3245,0
|
|
20231024,181500,474202005,3245,3245,3245,3245,0
|
|
20231024,181400,474202005,3245,3245,3245,3245,0
|
|
20231024,181300,474202005,3245,3245,3245,3245,0
|
|
20231024,181200,474202005,3245,3245,3245,3245,0
|
|
20231024,181100,474202005,3245,3245,3245,3245,0
|
|
20231024,181000,474202005,3245,3245,3245,3245,0
|
|
20231024,180900,474202005,3245,3245,3245,3245,0
|
|
20231024,180800,474202005,3245,3245,3245,3245,0
|
|
20231024,180700,474202005,3245,3245,3245,3245,0
|
|
20231024,180600,474202005,3245,3245,3245,3245,0
|
|
20231024,180500,474202005,3245,3245,3245,3245,0
|
|
20231024,180400,474202005,3245,3245,3245,3245,0
|
|
20231024,180300,474202005,3245,3245,3245,3245,0
|
|
20231024,180200,474202005,3245,3245,3245,3245,0
|
|
20231024,180100,474202005,3245,3245,3245,3245,0
|
|
20231024,180000,474202005,3245,3245,3245,3245,0
|
|
20231024,175900,474202005,3245,3245,3245,3245,0
|
|
20231024,175800,474202005,3245,3245,3245,3245,0
|
|
20231024,175700,474202005,3245,3245,3245,3245,0
|
|
20231024,175600,474202005,3245,3245,3245,3245,0
|
|
20231024,175500,474202005,3245,3245,3245,3245,2534
|
|
20231024,175400,474202005,3245,3245,3245,3245,0
|
|
20231024,175300,474202005,3245,3245,3245,3245,0
|
|
20231024,175200,474202005,3245,3245,3245,3245,0
|
|
20231024,175100,474202005,3245,3245,3245,3245,0
|
|
20231024,175000,474202005,3245,3245,3245,3245,0
|
|
20231024,174900,474202005,3245,3245,3245,3245,0
|
|
20231024,174800,474202005,3245,3245,3245,3245,0
|
|
20231024,174700,474202005,3245,3245,3245,3245,0
|
|
20231024,174600,474202005,3245,3245,3245,3245,0
|
|
20231024,174500,474202005,3245,3245,3245,3245,0
|
|
20231024,174400,474202005,3245,3245,3245,3245,0
|
|
20231024,174300,474202005,3245,3245,3245,3245,0
|
|
20231024,174200,474202005,3245,3245,3245,3245,0
|
|
20231024,174100,474202005,3245,3245,3245,3245,0
|
|
20231024,174000,474202005,3245,3245,3245,3245,0
|
|
20231024,173900,474202005,3245,3245,3245,3245,0
|
|
20231024,173800,474202005,3245,3245,3245,3245,0
|
|
20231024,173700,474202005,3245,3245,3245,3245,0
|
|
20231024,173600,474202005,3245,3245,3245,3245,0
|
|
20231024,173500,474202005,3245,3245,3245,3245,0
|
|
20231024,173400,474202005,3245,3245,3245,3245,0
|
|
20231024,173300,474202005,3245,3245,3245,3245,0
|
|
20231024,173200,474202005,3245,3245,3245,3245,0
|
|
20231024,173100,474202005,3245,3245,3245,3245,0
|
|
20231024,173000,474202005,3245,3245,3245,3245,0
|
|
20231024,172900,474202005,3245,3245,3245,3245,0
|
|
20231024,172800,474202005,3245,3245,3245,3245,0
|
|
20231024,172700,474202005,3245,3245,3245,3245,0
|
|
20231024,172600,474202005,3245,3245,3245,3245,0
|
|
20231024,172500,474202005,3245,3245,3245,3245,2534
|
|
20231024,172400,474202005,3245,3245,3245,3245,0
|
|
20231024,172300,474202005,3245,3245,3245,3245,0
|
|
20231024,172200,474202005,3245,3245,3245,3245,0
|
|
20231024,172100,474202005,3245,3245,3245,3245,0
|
|
20231024,172000,474202005,3245,3245,3245,3245,0
|
|
20231024,171900,474202005,3245,3245,3245,3245,0
|
|
20231024,171800,474202005,3245,3245,3245,3245,0
|
|
20231024,171700,474202005,3245,3245,3245,3245,0
|
|
20231024,171600,474202005,3245,3245,3245,3245,0
|
|
20231024,171500,474202005,3245,3245,3245,3245,0
|
|
20231024,171400,474202005,3245,3245,3245,3245,0
|
|
20231024,171300,474202005,3245,3245,3245,3245,0
|
|
20231024,171200,474202005,3245,3245,3245,3245,0
|
|
20231024,171100,474202005,3245,3245,3245,3245,0
|
|
20231024,171000,474202005,3245,3245,3245,3245,0
|
|
20231024,170900,474202005,3245,3245,3245,3245,0
|
|
20231024,170800,474202005,3245,3245,3245,3245,0
|
|
20231024,170700,474202005,3245,3245,3245,3245,0
|
|
20231024,170600,474202005,3245,3245,3245,3245,0
|
|
20231024,170500,474202005,3245,3245,3245,3245,0
|
|
20231024,170400,474202005,3245,3245,3245,3245,0
|
|
20231024,170300,474202005,3245,3245,3245,3245,0
|
|
20231024,170200,474202005,3245,3245,3245,3245,0
|
|
20231024,170100,474202005,3245,3245,3245,3245,0
|
|
20231024,170000,474202005,3245,3245,3245,3245,0
|
|
20231024,165900,474202005,3245,3245,3245,3245,0
|
|
20231024,165800,474202005,3245,3245,3245,3245,0
|
|
20231024,165700,474202005,3245,3245,3245,3245,0
|
|
20231024,165600,474202005,3245,3245,3245,3245,0
|
|
20231024,165500,474202005,3245,3245,3245,3245,2534
|
|
20231024,165400,474202005,3245,3245,3245,3245,0
|
|
20231024,165300,474202005,3245,3245,3245,3245,0
|
|
20231024,165200,474202005,3245,3245,3245,3245,0
|
|
20231024,165100,474202005,3245,3245,3245,3245,0
|
|
20231024,165000,474202005,3245,3245,3245,3245,0
|
|
20231024,164900,474202005,3245,3245,3245,3245,0
|
|
20231024,164800,474202005,3245,3245,3245,3245,0
|
|
20231024,164700,474202005,3245,3245,3245,3245,0
|
|
20231024,164600,474202005,3245,3245,3245,3245,0
|
|
20231024,164500,474202005,3245,3245,3245,3245,0
|
|
20231024,164400,474202005,3245,3245,3245,3245,0
|
|
20231024,164300,474202005,3245,3245,3245,3245,0
|
|
20231024,164200,474202005,3245,3245,3245,3245,0
|
|
20231024,164100,474202005,3245,3245,3245,3245,0
|
|
20231024,164000,474202005,3245,3245,3245,3245,0
|
|
20231024,163900,474202005,3245,3245,3245,3245,0
|
|
20231024,163800,474202005,3245,3245,3245,3245,0
|
|
20231024,163700,474202005,3245,3245,3245,3245,0
|
|
20231024,163600,474202005,3245,3245,3245,3245,0
|
|
20231024,163500,474202005,3245,3245,3245,3245,0
|
|
20231024,163400,474202005,3245,3245,3245,3245,0
|
|
20231024,163300,474202005,3245,3245,3245,3245,0
|
|
20231024,163200,474202005,3245,3245,3245,3245,0
|
|
20231024,163100,474202005,3245,3245,3245,3245,0
|
|
20231024,163000,474202005,3245,3245,3245,3245,0
|
|
20231024,162900,474202005,3245,3245,3245,3245,0
|
|
20231024,162800,474202005,3245,3245,3245,3245,0
|
|
20231024,162700,474202005,3245,3245,3245,3245,0
|
|
20231024,162600,474202005,3245,3245,3245,3245,0
|
|
20231024,162500,474202005,3245,3245,3245,3245,2534
|
|
20231024,162400,474202005,3245,3245,3245,3245,0
|
|
20231024,162300,474202005,3245,3245,3245,3245,0
|
|
20231024,162200,474202005,3245,3245,3245,3245,0
|
|
20231024,162100,474202005,3245,3245,3245,3245,0
|
|
20231024,162000,474202005,3245,3245,3245,3245,0
|
|
20231024,161900,474202005,3245,3245,3245,3245,0
|
|
20231024,161800,474202005,3245,3245,3245,3245,0
|
|
20231024,161700,474202005,3245,3245,3245,3245,0
|
|
20231024,161600,474202005,3245,3245,3245,3245,0
|
|
20231024,161500,474202005,3245,3245,3245,3245,0
|
|
20231024,161400,474202005,3245,3245,3245,3245,0
|
|
20231024,161300,474202005,3245,3245,3245,3245,0
|
|
20231024,161200,474202005,3245,3245,3245,3245,0
|
|
20231024,161100,474202005,3245,3245,3245,3245,0
|
|
20231024,161000,474202005,3245,3245,3245,3245,0
|
|
20231024,160900,474202005,3245,3245,3245,3245,0
|
|
20231024,160800,474202005,3245,3245,3245,3245,0
|
|
20231024,160700,474202005,3245,3245,3245,3245,0
|
|
20231024,160600,474202005,3245,3245,3245,3245,0
|
|
20231024,160500,474202005,3245,3245,3245,3245,0
|
|
20231024,160400,474202005,3245,3245,3245,3245,0
|
|
20231024,160300,474202005,3245,3245,3245,3245,0
|
|
20231024,160200,474202005,3245,3245,3245,3245,0
|
|
20231024,160100,474202005,3245,3245,3245,3245,0
|
|
20231024,160000,474202005,3245,3245,3245,3245,0
|
|
20231024,155900,474202005,3245,3245,3245,3245,0
|
|
20231024,155800,474202005,3245,3245,3245,3245,0
|
|
20231024,155700,474202005,3245,3245,3245,3245,0
|
|
20231024,155600,474202005,3245,3245,3245,3245,0
|
|
20231024,155500,474202005,3245,3245,3245,3245,2534
|
|
20231024,155400,474202005,3245,3245,3245,3245,0
|
|
20231024,155300,474202005,3245,3245,3245,3245,0
|
|
20231024,155200,474202005,3245,3245,3245,3245,0
|
|
20231024,155100,474202005,3245,3245,3245,3245,0
|
|
20231024,155000,474202005,3245,3245,3245,3245,0
|
|
20231024,154900,474202005,3245,3245,3245,3245,0
|
|
20231024,154800,474202005,3245,3245,3245,3245,0
|
|
20231024,154700,474202005,3245,3245,3245,3245,0
|
|
20231024,154600,474202005,3245,3245,3245,3245,0
|
|
20231024,154500,474202005,3245,3245,3245,3245,0
|
|
20231024,154400,474202005,3245,3245,3245,3245,0
|
|
20231024,154300,474202005,3245,3245,3245,3245,0
|
|
20231024,154200,474202005,3245,3245,3245,3245,0
|
|
20231024,154100,474202005,3245,3245,3245,3245,0
|
|
20231024,154000,474202005,3245,3245,3245,3245,0
|
|
20231024,153900,474202005,3245,3245,3245,3245,0
|
|
20231024,153800,474202005,3245,3245,3245,3245,0
|
|
20231024,153700,474202005,3245,3245,3245,3245,0
|
|
20231024,153600,474202005,3245,3245,3245,3245,0
|
|
20231024,153500,474202005,3245,3245,3245,3245,0
|
|
20231024,153400,474202005,3245,3245,3245,3245,0
|
|
20231024,153300,474202005,3245,3245,3245,3245,0
|
|
20231024,153200,474202005,3245,3245,3245,3245,0
|
|
20231024,153100,474202005,3245,3245,3245,3245,0
|
|
20231024,153000,474202005,3245,3245,3245,3245,2534
|
|
20231024,152900,465979175,3245,3245,3245,3245,0
|
|
20231024,152800,465979175,3245,3245,3245,3245,0
|
|
20231024,152700,465979175,3245,3245,3245,3245,0
|
|
20231024,152600,465979175,3245,3245,3245,3245,0
|
|
20231024,152500,465979175,3245,3245,3245,3245,0
|
|
20231024,152400,465979175,3245,3245,3245,3245,0
|
|
20231024,152300,465979175,3245,3245,3245,3245,0
|
|
20231024,152200,465979175,3245,3245,3245,3245,0
|
|
20231024,152100,465979175,3245,3245,3245,3245,0
|
|
20231024,152000,465979175,3245,3245,3245,3245,0
|
|
20231024,151900,465979175,3245,3245,3245,3245,0
|
|
20231024,151800,465979175,3245,3240,3245,3240,24
|
|
20231024,151700,465901345,3245,3240,3245,3240,11
|
|
20231024,151600,465865700,3245,3240,3245,3230,1150
|
|
20231024,151500,462147580,3245,3245,3245,3245,1
|
|
20231024,151400,462144335,3240,3245,3245,3240,2
|
|
20231024,151300,462137850,3245,3245,3245,3245,0
|
|
20231024,151200,462137850,3245,3240,3245,3240,2
|
|
20231024,151100,462131365,3245,3245,3245,3245,69
|
|
20231024,151000,461907460,3245,3240,3245,3240,11
|
|
20231024,150900,461871815,3245,3240,3245,3240,11
|
|
20231024,150800,461836170,3245,3245,3245,3245,0
|
|
20231024,150700,461836170,3245,3240,3245,3240,5
|
|
20231024,150600,461819960,3245,3235,3245,3235,52
|
|
20231024,150500,461651620,3245,3245,3245,3245,0
|
|
20231024,150400,461651620,3245,3245,3245,3245,0
|
|
20231024,150300,461651620,3245,3245,3245,3245,0
|
|
20231024,150200,461651620,3245,3235,3245,3235,1113
|
|
20231024,150100,458051055,3245,3235,3245,3235,5
|
|
20231024,150000,458034870,3245,3235,3245,3235,2
|
|
20231024,145900,458028390,3245,3235,3245,3235,31
|
|
20231024,145800,457928020,3245,3245,3245,3245,0
|
|
20231024,145700,457928020,3245,3245,3245,3245,0
|
|
20231024,145600,457928020,3245,3240,3245,3240,119
|
|
20231024,145500,457542455,3240,3240,3240,3240,0
|
|
20231024,145400,457542455,3240,3240,3240,3240,11
|
|
20231024,145300,457506815,3240,3240,3240,3240,3
|
|
20231024,145200,457497095,3240,3240,3240,3240,0
|
|
20231024,145100,457497095,3240,3240,3240,3240,0
|
|
20231024,145000,457497095,3240,3235,3240,3235,71
|
|
20231024,144900,457267405,3240,3240,3240,3240,0
|
|
20231024,144800,457267405,3240,3240,3240,3240,0
|
|
20231024,144700,457267405,3240,3240,3240,3240,22
|
|
20231024,144600,457196125,3245,3245,3245,3245,0
|
|
20231024,144500,457196125,3245,3245,3245,3245,0
|
|
20231024,144400,457196125,3245,3245,3245,3245,0
|
|
20231024,144300,457196125,3245,3245,3245,3245,0
|
|
20231024,144200,457196125,3245,3245,3245,3245,0
|
|
20231024,144100,457196125,3245,3245,3245,3245,0
|
|
20231024,144000,457196125,3245,3245,3245,3245,0
|
|
20231024,143900,457196125,3245,3245,3245,3245,0
|
|
20231024,143800,457196125,3245,3245,3245,3245,0
|
|
20231024,143700,457196125,3245,3240,3245,3240,243
|
|
20231024,143600,456408800,3240,3240,3240,3240,0
|
|
20231024,143500,456408800,3240,3235,3240,3235,401
|
|
20231024,143400,455111560,3240,3240,3240,3240,147
|
|
20231024,143300,454635280,3245,3245,3245,3245,0
|
|
20231024,143200,454635280,3245,3245,3245,3245,0
|
|
20231024,143100,454635280,3245,3240,3245,3240,507
|
|
20231024,143000,452992590,3245,3245,3245,3245,308
|
|
20231024,142900,451993130,3245,3245,3245,3245,0
|
|
20231024,142800,451993130,3245,3245,3245,3245,0
|
|
20231024,142700,451993130,3245,3245,3245,3245,0
|
|
20231024,142600,451993130,3245,3245,3245,3245,0
|
|
20231024,142500,451993130,3245,3240,3245,3240,3
|
|
20231024,142400,451983405,3245,3245,3245,3245,0
|
|
20231024,142300,451983405,3245,3245,3245,3245,1048
|
|
20231024,142200,448582645,3250,3250,3250,3250,0
|
|
20231024,142100,448582645,3250,3250,3250,3250,1
|
|
20231024,142000,448579395,3255,3250,3255,3250,11
|
|
20231024,141900,448543640,3255,3245,3255,3245,3
|
|
20231024,141800,448533895,3255,3255,3255,3255,0
|
|
20231024,141700,448533895,3255,3255,3255,3255,0
|
|
20231024,141600,448533895,3255,3250,3255,3250,93
|
|
20231024,141500,448231375,3250,3250,3255,3240,1801
|
|
20231024,141400,442388115,3250,3240,3250,3240,5568
|
|
20231024,141300,424345125,3240,3240,3240,3235,4
|
|
20231024,141200,424332175,3235,3235,3235,3235,2
|
|
20231024,141100,424325705,3240,3240,3240,3240,0
|
|
20231024,141000,424325705,3240,3240,3240,3240,0
|
|
20231024,140900,424325705,3240,3240,3240,3240,0
|
|
20231024,140800,424325705,3240,3240,3240,3240,300
|
|
20231024,140700,423353705,3240,3240,3240,3235,312
|
|
20231024,140600,422342835,3240,3240,3240,3240,309
|
|
20231024,140500,421341675,3240,3240,3240,3240,0
|
|
20231024,140400,421341675,3240,3240,3240,3240,0
|
|
20231024,140300,421341675,3240,3240,3240,3240,308
|
|
20231024,140200,420343755,3240,3240,3240,3240,0
|
|
20231024,140100,420343755,3240,3240,3240,3240,308
|
|
20231024,140000,419345835,3240,3240,3240,3240,0
|
|
20231024,135900,419345835,3240,3240,3240,3240,1500
|
|
20231024,135800,414485835,3240,3235,3240,3235,24
|
|
20231024,135700,414408185,3240,3235,3240,3235,2
|
|
20231024,135600,414401710,3240,3240,3240,3240,0
|
|
20231024,135500,414401710,3240,3235,3240,3235,2
|
|
20231024,135400,414395235,3240,3240,3240,3240,0
|
|
20231024,135300,414395235,3240,3240,3240,3240,0
|
|
20231024,135200,414395235,3240,3235,3240,3235,2
|
|
20231024,135100,414388760,3240,3240,3240,3240,0
|
|
20231024,135000,414388760,3240,3235,3240,3235,4608
|
|
20231024,134900,399481875,3235,3235,3235,3235,0
|
|
20231024,134800,399481875,3235,3235,3235,3235,0
|
|
20231024,134700,399481875,3235,3235,3235,3235,1
|
|
20231024,134600,399478640,3230,3230,3230,3230,267
|
|
20231024,134500,398616230,3235,3230,3235,3230,77
|
|
20231024,134400,398367495,3230,3230,3235,3230,148
|
|
20231024,134300,397889365,3235,3230,3235,3230,103
|
|
20231024,134200,397556660,3235,3225,3235,3225,15
|
|
20231024,134100,397508205,3235,3225,3235,3225,2
|
|
20231024,134000,397501745,3235,3225,3235,3225,1003
|
|
20231024,133900,394267045,3230,3230,3235,3230,3
|
|
20231024,133800,394257350,3235,3235,3235,3235,0
|
|
20231024,133700,394257350,3235,3230,3235,3230,434
|
|
20231024,133600,392855525,3235,3235,3235,3235,0
|
|
20231024,133500,392855525,3235,3230,3235,3230,309
|
|
20231024,133400,391857415,3235,3235,3235,3235,0
|
|
20231024,133300,391857415,3235,3230,3235,3230,6
|
|
20231024,133200,391838030,3235,3235,3235,3235,0
|
|
20231024,133100,391838030,3235,3230,3235,3230,9
|
|
20231024,133000,391808955,3235,3235,3235,3235,0
|
|
20231024,132900,391808955,3235,3235,3235,3235,0
|
|
20231024,132800,391808955,3235,3235,3235,3235,0
|
|
20231024,132700,391808955,3235,3235,3235,3235,0
|
|
20231024,132600,391808955,3235,3235,3235,3235,300
|
|
20231024,132500,390838455,3235,3235,3235,3235,0
|
|
20231024,132400,390838455,3235,3235,3235,3235,0
|
|
20231024,132300,390838455,3235,3235,3235,3235,1
|
|
20231024,132200,390835220,3235,3235,3235,3235,0
|
|
20231024,132100,390835220,3235,3235,3235,3235,0
|
|
20231024,132000,390835220,3235,3235,3235,3235,0
|
|
20231024,131900,390835220,3235,3235,3235,3235,0
|
|
20231024,131800,390835220,3235,3235,3235,3235,0
|
|
20231024,131700,390835220,3235,3235,3235,3235,0
|
|
20231024,131600,390835220,3235,3235,3235,3235,100
|
|
20231024,131500,390511720,3235,3235,3235,3235,0
|
|
20231024,131400,390511720,3235,3235,3235,3235,550
|
|
20231024,131300,388732470,3235,3230,3235,3230,625
|
|
20231024,131200,386713715,3230,3230,3230,3230,0
|
|
20231024,131100,386713715,3230,3225,3230,3225,132
|
|
20231024,131000,386288005,3230,3230,3230,3230,150
|
|
20231024,130900,385803505,3230,3230,3230,3230,0
|
|
20231024,130800,385803505,3230,3225,3230,3225,2
|
|
20231024,130700,385797050,3230,3225,3230,3225,162
|
|
20231024,130600,385274595,3230,3230,3230,3230,0
|
|
20231024,130500,385274595,3230,3230,3230,3230,0
|
|
20231024,130400,385274595,3230,3230,3230,3230,0
|
|
20231024,130300,385274595,3230,3230,3230,3230,0
|
|
20231024,130200,385274595,3230,3230,3230,3230,0
|
|
20231024,130100,385274595,3230,3230,3230,3230,0
|
|
20231024,130000,385274595,3230,3230,3230,3230,0
|
|
20231024,125900,385274595,3230,3230,3230,3230,0
|
|
20231024,125800,385274595,3230,3230,3230,3230,0
|
|
20231024,125700,385274595,3230,3230,3230,3230,0
|
|
20231024,125600,385274595,3230,3230,3230,3230,242
|
|
20231024,125500,384492935,3230,3230,3230,3230,0
|
|
20231024,125400,384492935,3230,3230,3230,3230,0
|
|
20231024,125300,384492935,3230,3230,3230,3230,0
|
|
20231024,125200,384492935,3230,3230,3230,3230,0
|
|
20231024,125100,384492935,3230,3230,3230,3230,0
|
|
20231024,125000,384492935,3230,3230,3230,3230,0
|
|
20231024,124900,384492935,3230,3230,3230,3230,0
|
|
20231024,124800,384492935,3230,3230,3230,3230,0
|
|
20231024,124700,384492935,3230,3230,3230,3230,0
|
|
20231024,124600,384492935,3230,3230,3230,3230,0
|
|
20231024,124500,384492935,3230,3225,3230,3225,43
|
|
20231024,124400,384354255,3225,3225,3225,3225,0
|
|
20231024,124300,384354255,3225,3220,3225,3220,6
|
|
20231024,124200,384334930,3225,3225,3225,3225,0
|
|
20231024,124100,384334930,3225,3225,3225,3225,0
|
|
20231024,124000,384334930,3225,3225,3225,3225,0
|
|
20231024,123900,384334930,3225,3225,3225,3225,3
|
|
20231024,123800,384325255,3225,3225,3225,3225,0
|
|
20231024,123700,384325255,3225,3225,3225,3225,0
|
|
20231024,123600,384325255,3225,3225,3225,3225,0
|
|
20231024,123500,384325255,3225,3225,3225,3225,200
|
|
20231024,123400,383680255,3225,3225,3225,3225,0
|
|
20231024,123300,383680255,3225,3225,3225,3225,72
|
|
20231024,123200,383448055,3230,3225,3230,3225,387
|
|
20231024,123100,382199935,3230,3230,3230,3230,0
|
|
20231024,123000,382199935,3230,3230,3230,3230,0
|
|
20231024,122900,382199935,3230,3220,3230,3220,111
|
|
20231024,122800,381842240,3230,3220,3230,3220,37
|
|
20231024,122700,381722985,3230,3230,3230,3230,0
|
|
20231024,122600,381722985,3230,3230,3230,3230,0
|
|
20231024,122500,381722985,3230,3230,3230,3230,0
|
|
20231024,122400,381722985,3230,3220,3230,3220,207
|
|
20231024,122300,381054420,3230,3225,3230,3220,18
|
|
20231024,122200,380996405,3230,3225,3230,3225,302
|
|
20231024,122100,380022450,3225,3220,3225,3220,12
|
|
20231024,122000,379983805,3225,3215,3225,3215,12
|
|
20231024,121900,379945210,3220,3225,3230,3215,1243
|
|
20231024,121800,375946395,3235,3225,3235,3225,720
|
|
20231024,121700,373620800,3230,3230,3230,3225,34
|
|
20231024,121600,373511130,3225,3225,3225,3225,148
|
|
20231024,121500,373033830,3225,3225,3225,3225,0
|
|
20231024,121400,373033830,3225,3225,3225,3225,0
|
|
20231024,121300,373033830,3225,3225,3225,3225,0
|
|
20231024,121200,373033830,3225,3225,3225,3225,0
|
|
20231024,121100,373033830,3225,3220,3225,3220,2
|
|
20231024,121000,373027385,3225,3220,3225,3220,158
|
|
20231024,120900,372518595,3225,3220,3225,3220,6
|
|
20231024,120800,372499270,3225,3225,3225,3225,0
|
|
20231024,120700,372499270,3225,3225,3225,3215,152
|
|
20231024,120600,372010305,3230,3230,3230,3230,0
|
|
20231024,120500,372010305,3230,3225,3230,3225,100
|
|
20231024,120400,371687800,3225,3225,3225,3225,65
|
|
20231024,120300,371478175,3225,3225,3225,3225,0
|
|
20231024,120200,371478175,3225,3225,3225,3225,0
|
|
20231024,120100,371478175,3225,3225,3225,3225,20
|
|
20231024,120000,371413675,3225,3225,3225,3225,0
|
|
20231024,115900,371413675,3225,3220,3225,3220,30
|
|
20231024,115800,371317070,3225,3225,3225,3225,0
|
|
20231024,115700,371317070,3225,3225,3225,3225,0
|
|
20231024,115600,371317070,3225,3225,3225,3225,0
|
|
20231024,115500,371317070,3225,3220,3225,3220,13
|
|
20231024,115400,371275205,3225,3225,3225,3225,0
|
|
20231024,115300,371275205,3225,3225,3225,3225,0
|
|
20231024,115200,371275205,3225,3220,3225,3220,2
|
|
20231024,115100,371268760,3225,3225,3225,3225,0
|
|
20231024,115000,371268760,3225,3225,3225,3225,0
|
|
20231024,114900,371268760,3225,3225,3225,3225,0
|
|
20231024,114800,371268760,3225,3220,3225,3220,4
|
|
20231024,114700,371255875,3220,3220,3220,3220,37
|
|
20231024,114600,371136735,3225,3225,3225,3225,0
|
|
20231024,114500,371136735,3225,3225,3225,3225,0
|
|
20231024,114400,371136735,3225,3225,3225,3225,0
|
|
20231024,114300,371136735,3225,3225,3225,3225,0
|
|
20231024,114200,371136735,3225,3225,3225,3225,0
|
|
20231024,114100,371136735,3225,3225,3225,3225,0
|
|
20231024,114000,371136735,3225,3225,3225,3225,0
|
|
20231024,113900,371136735,3225,3225,3225,3225,1
|
|
20231024,113800,371133510,3225,3225,3225,3225,0
|
|
20231024,113700,371133510,3225,3225,3225,3225,0
|
|
20231024,113600,371133510,3225,3225,3225,3225,0
|
|
20231024,113500,371133510,3225,3225,3225,3225,0
|
|
20231024,113400,371133510,3225,3225,3225,3225,2
|
|
20231024,113300,371127060,3225,3225,3225,3225,0
|
|
20231024,113200,371127060,3225,3225,3225,3225,1
|
|
20231024,113100,371123835,3225,3225,3225,3225,0
|
|
20231024,113000,371123835,3225,3225,3225,3225,0
|
|
20231024,112900,371123835,3225,3225,3225,3225,0
|
|
20231024,112800,371123835,3225,3225,3225,3225,13
|
|
20231024,112700,371081910,3230,3230,3230,3230,0
|
|
20231024,112600,371081910,3230,3230,3230,3230,0
|
|
20231024,112500,371081910,3230,3225,3230,3225,2
|
|
20231024,112400,371075455,3230,3230,3230,3230,0
|
|
20231024,112300,371075455,3230,3230,3230,3230,0
|
|
20231024,112200,371075455,3230,3230,3230,3230,0
|
|
20231024,112100,371075455,3230,3230,3230,3230,0
|
|
20231024,112000,371075455,3230,3230,3230,3230,36
|
|
20231024,111900,370959175,3235,3230,3235,3230,2
|
|
20231024,111800,370952710,3235,3235,3235,3235,0
|
|
20231024,111700,370952710,3235,3235,3235,3235,0
|
|
20231024,111600,370952710,3235,3235,3235,3235,0
|
|
20231024,111500,370952710,3235,3235,3235,3235,0
|
|
20231024,111400,370952710,3235,3230,3235,3230,2
|
|
20231024,111300,370946245,3235,3230,3235,3230,28
|
|
20231024,111200,370855675,3235,3230,3235,3230,3
|
|
20231024,111100,370845980,3235,3235,3235,3235,0
|
|
20231024,111000,370845980,3235,3230,3235,3230,12
|
|
20231024,110900,370807215,3235,3235,3235,3235,0
|
|
20231024,110800,370807215,3235,3230,3235,3230,2
|
|
20231024,110700,370800750,3235,3235,3235,3235,0
|
|
20231024,110600,370800750,3235,3230,3235,3230,219
|
|
20231024,110500,370092300,3235,3235,3235,3235,0
|
|
20231024,110400,370092300,3235,3230,3235,3230,10
|
|
20231024,110300,370059955,3235,3235,3235,3235,0
|
|
20231024,110200,370059955,3235,3230,3235,3230,33
|
|
20231024,110100,369953355,3230,3225,3230,3225,311
|
|
20231024,110000,368948830,3230,3230,3230,3230,190
|
|
20231024,105900,368335130,3230,3225,3230,3225,21
|
|
20231024,105800,368267360,3225,3225,3225,3225,450
|
|
20231024,105700,366816110,3225,3220,3225,3220,8
|
|
20231024,105600,366790345,3225,3220,3225,3220,11
|
|
20231024,105500,366754910,3235,3235,3235,3235,0
|
|
20231024,105400,366754910,3235,3235,3235,3235,0
|
|
20231024,105300,366754910,3235,3220,3235,3220,2
|
|
20231024,105200,366748455,3235,3235,3235,3235,0
|
|
20231024,105100,366748455,3235,3235,3235,3235,0
|
|
20231024,105000,366748455,3235,3215,3235,3215,140
|
|
20231024,104900,366297685,3220,3220,3220,3210,295
|
|
20231024,104800,365349280,3220,3220,3220,3220,1
|
|
20231024,104700,365346060,3220,3220,3220,3220,0
|
|
20231024,104600,365346060,3220,3220,3230,3220,83
|
|
20231024,104500,365078385,3230,3215,3230,3215,60
|
|
20231024,104400,364885390,3220,3210,3220,3210,175
|
|
20231024,104300,364323630,3210,3210,3210,3210,50
|
|
20231024,104200,364163130,3210,3210,3210,3210,50
|
|
20231024,104100,364002630,3210,3210,3210,3210,0
|
|
20231024,104000,364002630,3210,3200,3210,3200,580
|
|
20231024,103900,362141810,3205,3205,3205,3205,0
|
|
20231024,103800,362141810,3205,3205,3205,3205,0
|
|
20231024,103700,362141810,3205,3205,3205,3205,116
|
|
20231024,103600,361770030,3210,3200,3210,3200,4775
|
|
20231024,103500,346488510,3210,3205,3210,3200,7284
|
|
20231024,103400,323146285,3210,3210,3210,3210,0
|
|
20231024,103300,323146285,3210,3210,3210,3210,0
|
|
20231024,103200,323146285,3210,3210,3210,3210,101
|
|
20231024,103100,322822075,3210,3210,3215,3210,3
|
|
20231024,103000,322812440,3215,3210,3215,3205,530
|
|
20231024,102900,321111690,3210,3210,3210,3210,0
|
|
20231024,102800,321111690,3210,3215,3230,3205,3274
|
|
20231024,102700,310603610,3230,3215,3230,3215,3
|
|
20231024,102600,310593950,3230,3230,3230,3230,0
|
|
20231024,102500,310593950,3230,3215,3230,3210,17
|
|
20231024,102400,310539290,3230,3220,3230,3220,5
|
|
20231024,102300,310523180,3225,3215,3225,3215,911
|
|
20231024,102200,307591955,3220,3215,3220,3215,11
|
|
20231024,102100,307556585,3220,3220,3220,3220,545
|
|
20231024,102000,305801685,3225,3225,3225,3220,602
|
|
20231024,101900,303863205,3230,3230,3230,3230,0
|
|
20231024,101800,303863205,3230,3230,3230,3230,5
|
|
20231024,101700,303847055,3230,3230,3230,3230,0
|
|
20231024,101600,303847055,3230,3230,3230,3230,0
|
|
20231024,101500,303847055,3230,3230,3230,3230,0
|
|
20231024,101400,303847055,3230,3225,3230,3220,1551
|
|
20231024,101300,298849090,3230,3230,3230,3230,0
|
|
20231024,101200,298849090,3230,3230,3230,3230,1355
|
|
20231024,101100,294472440,3235,3230,3235,3230,484
|
|
20231024,101000,292909115,3230,3240,3240,3230,127
|
|
20231024,100900,292498320,3235,3235,3240,3235,363
|
|
20231024,100800,291324010,3240,3240,3240,3240,0
|
|
20231024,100700,291324010,3240,3240,3240,3240,1
|
|
20231024,100600,291320770,3240,3235,3240,3235,101
|
|
20231024,100500,290994030,3240,3235,3240,3235,337
|
|
20231024,100400,289903830,3240,3240,3240,3240,1
|
|
20231024,100300,289900590,3240,3240,3240,3240,308
|
|
20231024,100200,288902670,3240,3240,3240,3240,0
|
|
20231024,100100,288902670,3240,3240,3240,3240,0
|
|
20231024,100000,288902670,3240,3235,3240,3235,11
|
|
20231024,095900,288867080,3240,3240,3240,3240,0
|
|
20231024,095800,288867080,3240,3235,3240,3235,709
|
|
20231024,095700,286573455,3245,3240,3245,3240,23
|
|
20231024,095600,286498825,3245,3245,3245,3245,0
|
|
20231024,095500,286498825,3245,3240,3245,3240,10
|
|
20231024,095400,286466390,3240,3240,3240,3240,9
|
|
20231024,095300,286437230,3240,3240,3240,3240,0
|
|
20231024,095200,286437230,3240,3240,3240,3240,0
|
|
20231024,095100,286437230,3240,3235,3240,3235,2
|
|
20231024,095000,286430755,3240,3240,3240,3240,0
|
|
20231024,094900,286430755,3240,3240,3240,3240,0
|
|
20231024,094800,286430755,3240,3240,3240,3235,1846
|
|
20231024,094700,280458245,3245,3235,3245,3235,5
|
|
20231024,094600,280442040,3245,3240,3245,3235,20
|
|
20231024,094500,280377240,3250,3240,3250,3240,244
|
|
20231024,094400,279585450,3245,3240,3245,3235,1289
|
|
20231024,094300,275408150,3245,3240,3245,3240,440
|
|
20231024,094200,273982530,3245,3245,3245,3245,19
|
|
20231024,094100,273920875,3245,3250,3250,3245,43
|
|
20231024,094000,273781315,3250,3250,3250,3250,1
|
|
20231024,093900,273778065,3245,3250,3255,3245,651
|
|
20231024,093800,271664755,3255,3250,3255,3250,301
|
|
20231024,093700,270686500,3255,3255,3255,3255,1
|
|
20231024,093600,270683245,3255,3250,3255,3250,39
|
|
20231024,093500,270556490,3255,3255,3255,3255,580
|
|
20231024,093400,268668590,3260,3255,3260,3250,666
|
|
20231024,093300,266501400,3265,3265,3265,3265,0
|
|
20231024,093200,266501400,3265,3255,3265,3255,351
|
|
20231024,093100,265355410,3265,3265,3265,3265,0
|
|
20231024,093000,265355410,3265,3265,3270,3230,12753
|
|
20231024,092900,223954415,3270,3270,3275,3265,3035
|
|
20231024,092800,214045090,3270,3270,3275,3270,1298
|
|
20231024,092700,209800625,3275,3270,3275,3270,5
|
|
20231024,092600,209784270,3275,3270,3280,3270,25
|
|
20231024,092500,209702430,3270,3265,3270,3265,509
|
|
20231024,092400,208038025,3270,3270,3270,3270,0
|
|
20231024,092300,208038025,3270,3270,3270,3265,263
|
|
20231024,092200,207178050,3270,3280,3280,3270,508
|
|
20231024,092100,205515240,3265,3275,3285,3265,3548
|
|
20231024,092000,193883955,3250,3250,3280,3250,8221
|
|
20231024,091900,167076710,3250,3255,3255,3250,3081
|
|
20231024,091800,157059600,3255,3255,3255,3255,528
|
|
20231024,091700,155340960,3255,3255,3255,3255,95
|
|
20231024,091600,155031735,3260,3255,3260,3255,412
|
|
20231024,091500,153689135,3250,3255,3255,3250,5
|
|
20231024,091400,153672865,3255,3255,3255,3250,565
|
|
20231024,091300,151835855,3260,3260,3260,3260,60
|
|
20231024,091200,151640255,3265,3250,3270,3250,40015
|
|
20231024,091100,21283310,3250,3240,3250,3230,626
|
|
20231024,091000,19253360,3230,3230,3230,3230,0
|
|
20231024,090900,19253360,3230,3230,3230,3230,2000
|
|
20231024,090800,12793360,3230,3230,3230,3230,10
|
|
20231024,090700,12761060,3240,3240,3240,3240,0
|
|
20231024,090600,12761060,3240,3230,3240,3225,71
|
|
20231024,090500,12531805,3240,3240,3240,3240,155
|
|
20231024,090400,12029605,3240,3240,3240,3240,0
|
|
20231024,090300,12029605,3240,3240,3240,3240,130
|
|
20231024,090200,11608405,3240,3235,3245,3235,241
|
|
20231024,090100,10827485,3230,3230,3230,3230,15
|
|
20231024,090000,10779035,3235,3200,3235,3200,345
|