682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201900,320468720,6020,6020,6020,6020,1342
|
|
20231024,201800,320468720,6020,6020,6020,6020,0
|
|
20231024,201700,320468720,6020,6020,6020,6020,0
|
|
20231024,201600,320468720,6020,6020,6020,6020,0
|
|
20231024,201500,320468720,6020,6020,6020,6020,0
|
|
20231024,201400,320468720,6020,6020,6020,6020,0
|
|
20231024,201300,320468720,6020,6020,6020,6020,0
|
|
20231024,201200,320468720,6020,6020,6020,6020,0
|
|
20231024,201100,320468720,6020,6020,6020,6020,0
|
|
20231024,201000,320468720,6020,6020,6020,6020,0
|
|
20231024,200900,320468720,6020,6020,6020,6020,0
|
|
20231024,200800,320468720,6020,6020,6020,6020,0
|
|
20231024,200700,320468720,6020,6020,6020,6020,0
|
|
20231024,200600,320468720,6020,6020,6020,6020,0
|
|
20231024,200500,320468720,6020,6020,6020,6020,0
|
|
20231024,200400,320468720,6020,6020,6020,6020,0
|
|
20231024,200300,320468720,6020,6020,6020,6020,0
|
|
20231024,200200,320468720,6020,6020,6020,6020,0
|
|
20231024,200100,320468720,6020,6020,6020,6020,0
|
|
20231024,200000,320468720,6020,6020,6020,6020,0
|
|
20231024,195900,320468720,6020,6020,6020,6020,0
|
|
20231024,195800,320468720,6020,6020,6020,6020,0
|
|
20231024,195700,320468720,6020,6020,6020,6020,0
|
|
20231024,195600,320468720,6020,6020,6020,6020,0
|
|
20231024,195500,320468720,6020,6020,6020,6020,0
|
|
20231024,195400,320468720,6020,6020,6020,6020,0
|
|
20231024,195300,320468720,6020,6020,6020,6020,0
|
|
20231024,195200,320468720,6020,6020,6020,6020,0
|
|
20231024,195100,320468720,6020,6020,6020,6020,0
|
|
20231024,195000,320468720,6020,6020,6020,6020,0
|
|
20231024,194900,320468720,6020,6020,6020,6020,1342
|
|
20231024,194800,320468720,6020,6020,6020,6020,0
|
|
20231024,194700,320468720,6020,6020,6020,6020,0
|
|
20231024,194600,320468720,6020,6020,6020,6020,0
|
|
20231024,194500,320468720,6020,6020,6020,6020,0
|
|
20231024,194400,320468720,6020,6020,6020,6020,0
|
|
20231024,194300,320468720,6020,6020,6020,6020,0
|
|
20231024,194200,320468720,6020,6020,6020,6020,0
|
|
20231024,194100,320468720,6020,6020,6020,6020,0
|
|
20231024,194000,320468720,6020,6020,6020,6020,0
|
|
20231024,193900,320468720,6020,6020,6020,6020,0
|
|
20231024,193800,320468720,6020,6020,6020,6020,0
|
|
20231024,193700,320468720,6020,6020,6020,6020,0
|
|
20231024,193600,320468720,6020,6020,6020,6020,0
|
|
20231024,193500,320468720,6020,6020,6020,6020,0
|
|
20231024,193400,320468720,6020,6020,6020,6020,0
|
|
20231024,193300,320468720,6020,6020,6020,6020,0
|
|
20231024,193200,320468720,6020,6020,6020,6020,0
|
|
20231024,193100,320468720,6020,6020,6020,6020,0
|
|
20231024,193000,320468720,6020,6020,6020,6020,0
|
|
20231024,192900,320468720,6020,6020,6020,6020,0
|
|
20231024,192800,320468720,6020,6020,6020,6020,0
|
|
20231024,192700,320468720,6020,6020,6020,6020,0
|
|
20231024,192600,320468720,6020,6020,6020,6020,0
|
|
20231024,192500,320468720,6020,6020,6020,6020,0
|
|
20231024,192400,320468720,6020,6020,6020,6020,0
|
|
20231024,192300,320468720,6020,6020,6020,6020,0
|
|
20231024,192200,320468720,6020,6020,6020,6020,0
|
|
20231024,192100,320468720,6020,6020,6020,6020,0
|
|
20231024,192000,320468720,6020,6020,6020,6020,0
|
|
20231024,191900,320468720,6020,6020,6020,6020,1342
|
|
20231024,191800,320468720,6020,6020,6020,6020,0
|
|
20231024,191700,320468720,6020,6020,6020,6020,0
|
|
20231024,191600,320468720,6020,6020,6020,6020,0
|
|
20231024,191500,320468720,6020,6020,6020,6020,0
|
|
20231024,191400,320468720,6020,6020,6020,6020,0
|
|
20231024,191300,320468720,6020,6020,6020,6020,0
|
|
20231024,191200,320468720,6020,6020,6020,6020,0
|
|
20231024,191100,320468720,6020,6020,6020,6020,0
|
|
20231024,191000,320468720,6020,6020,6020,6020,0
|
|
20231024,190900,320468720,6020,6020,6020,6020,0
|
|
20231024,190800,320468720,6020,6020,6020,6020,0
|
|
20231024,190700,320468720,6020,6020,6020,6020,0
|
|
20231024,190600,320468720,6020,6020,6020,6020,0
|
|
20231024,190500,320468720,6020,6020,6020,6020,0
|
|
20231024,190400,320468720,6020,6020,6020,6020,0
|
|
20231024,190300,320468720,6020,6020,6020,6020,0
|
|
20231024,190200,320468720,6020,6020,6020,6020,0
|
|
20231024,190100,320468720,6020,6020,6020,6020,0
|
|
20231024,190000,320468720,6020,6020,6020,6020,0
|
|
20231024,185900,320468720,6020,6020,6020,6020,0
|
|
20231024,185800,320468720,6020,6020,6020,6020,0
|
|
20231024,185700,320468720,6020,6020,6020,6020,0
|
|
20231024,185600,320468720,6020,6020,6020,6020,0
|
|
20231024,185500,320468720,6020,6020,6020,6020,0
|
|
20231024,185400,320468720,6020,6020,6020,6020,0
|
|
20231024,185300,320468720,6020,6020,6020,6020,0
|
|
20231024,185200,320468720,6020,6020,6020,6020,0
|
|
20231024,185100,320468720,6020,6020,6020,6020,0
|
|
20231024,185000,320468720,6020,6020,6020,6020,0
|
|
20231024,184900,320468720,6020,6020,6020,6020,1342
|
|
20231024,184800,320468720,6020,6020,6020,6020,0
|
|
20231024,184700,320468720,6020,6020,6020,6020,0
|
|
20231024,184600,320468720,6020,6020,6020,6020,0
|
|
20231024,184500,320468720,6020,6020,6020,6020,0
|
|
20231024,184400,320468720,6020,6020,6020,6020,0
|
|
20231024,184300,320468720,6020,6020,6020,6020,0
|
|
20231024,184200,320468720,6020,6020,6020,6020,0
|
|
20231024,184100,320468720,6020,6020,6020,6020,0
|
|
20231024,184000,320468720,6020,6020,6020,6020,0
|
|
20231024,183900,320468720,6020,6020,6020,6020,0
|
|
20231024,183800,320468720,6020,6020,6020,6020,0
|
|
20231024,183700,320468720,6020,6020,6020,6020,0
|
|
20231024,183600,320468720,6020,6020,6020,6020,0
|
|
20231024,183500,320468720,6020,6020,6020,6020,0
|
|
20231024,183400,320468720,6020,6020,6020,6020,0
|
|
20231024,183300,320468720,6020,6020,6020,6020,0
|
|
20231024,183200,320468720,6020,6020,6020,6020,0
|
|
20231024,183100,320468720,6020,6020,6020,6020,0
|
|
20231024,183000,320468720,6020,6020,6020,6020,0
|
|
20231024,182900,320468720,6020,6020,6020,6020,0
|
|
20231024,182800,320468720,6020,6020,6020,6020,0
|
|
20231024,182700,320468720,6020,6020,6020,6020,0
|
|
20231024,182600,320468720,6020,6020,6020,6020,0
|
|
20231024,182500,320468720,6020,6020,6020,6020,0
|
|
20231024,182400,320468720,6020,6020,6020,6020,0
|
|
20231024,182300,320468720,6020,6020,6020,6020,0
|
|
20231024,182200,320468720,6020,6020,6020,6020,0
|
|
20231024,182100,320468720,6020,6020,6020,6020,0
|
|
20231024,182000,320468720,6020,6020,6020,6020,0
|
|
20231024,181900,320468720,6020,6020,6020,6020,1342
|
|
20231024,181800,320468720,6020,6020,6020,6020,0
|
|
20231024,181700,320468720,6020,6020,6020,6020,0
|
|
20231024,181600,320468720,6020,6020,6020,6020,0
|
|
20231024,181500,320468720,6020,6020,6020,6020,0
|
|
20231024,181400,320468720,6020,6020,6020,6020,0
|
|
20231024,181300,320468720,6020,6020,6020,6020,0
|
|
20231024,181200,320468720,6020,6020,6020,6020,0
|
|
20231024,181100,320468720,6020,6020,6020,6020,0
|
|
20231024,181000,320468720,6020,6020,6020,6020,0
|
|
20231024,180900,320468720,6020,6020,6020,6020,0
|
|
20231024,180800,320468720,6020,6020,6020,6020,0
|
|
20231024,180700,320468720,6020,6020,6020,6020,0
|
|
20231024,180600,320468720,6020,6020,6020,6020,0
|
|
20231024,180500,320468720,6020,6020,6020,6020,0
|
|
20231024,180400,320468720,6020,6020,6020,6020,0
|
|
20231024,180300,320468720,6020,6020,6020,6020,0
|
|
20231024,180200,320468720,6020,6020,6020,6020,0
|
|
20231024,180100,320468720,6020,6020,6020,6020,0
|
|
20231024,180000,320468720,6020,6020,6020,6020,0
|
|
20231024,175900,320468720,6020,6020,6020,6020,0
|
|
20231024,175800,320468720,6020,6020,6020,6020,0
|
|
20231024,175700,320468720,6020,6020,6020,6020,0
|
|
20231024,175600,320468720,6020,6020,6020,6020,0
|
|
20231024,175500,320468720,6020,6020,6020,6020,0
|
|
20231024,175400,320468720,6020,6020,6020,6020,0
|
|
20231024,175300,320468720,6020,6020,6020,6020,0
|
|
20231024,175200,320468720,6020,6020,6020,6020,0
|
|
20231024,175100,320468720,6020,6020,6020,6020,0
|
|
20231024,175000,320468720,6020,6020,6020,6020,0
|
|
20231024,174900,320468720,6020,6020,6020,6020,1342
|
|
20231024,174800,320468720,6020,6020,6020,6020,0
|
|
20231024,174700,320468720,6020,6020,6020,6020,0
|
|
20231024,174600,320468720,6020,6020,6020,6020,0
|
|
20231024,174500,320468720,6020,6020,6020,6020,0
|
|
20231024,174400,320468720,6020,6020,6020,6020,0
|
|
20231024,174300,320468720,6020,6020,6020,6020,0
|
|
20231024,174200,320468720,6020,6020,6020,6020,0
|
|
20231024,174100,320468720,6020,6020,6020,6020,0
|
|
20231024,174000,320468720,6020,6020,6020,6020,0
|
|
20231024,173900,320468720,6020,6020,6020,6020,0
|
|
20231024,173800,320468720,6020,6020,6020,6020,0
|
|
20231024,173700,320468720,6020,6020,6020,6020,0
|
|
20231024,173600,320468720,6020,6020,6020,6020,0
|
|
20231024,173500,320468720,6020,6020,6020,6020,0
|
|
20231024,173400,320468720,6020,6020,6020,6020,0
|
|
20231024,173300,320468720,6020,6020,6020,6020,0
|
|
20231024,173200,320468720,6020,6020,6020,6020,0
|
|
20231024,173100,320468720,6020,6020,6020,6020,0
|
|
20231024,173000,320468720,6020,6020,6020,6020,0
|
|
20231024,172900,320468720,6020,6020,6020,6020,0
|
|
20231024,172800,320468720,6020,6020,6020,6020,0
|
|
20231024,172700,320468720,6020,6020,6020,6020,0
|
|
20231024,172600,320468720,6020,6020,6020,6020,0
|
|
20231024,172500,320468720,6020,6020,6020,6020,0
|
|
20231024,172400,320468720,6020,6020,6020,6020,0
|
|
20231024,172300,320468720,6020,6020,6020,6020,0
|
|
20231024,172200,320468720,6020,6020,6020,6020,0
|
|
20231024,172100,320468720,6020,6020,6020,6020,0
|
|
20231024,172000,320468720,6020,6020,6020,6020,0
|
|
20231024,171900,320468720,6020,6020,6020,6020,1342
|
|
20231024,171800,320468720,6020,6020,6020,6020,0
|
|
20231024,171700,320468720,6020,6020,6020,6020,0
|
|
20231024,171600,320468720,6020,6020,6020,6020,0
|
|
20231024,171500,320468720,6020,6020,6020,6020,0
|
|
20231024,171400,320468720,6020,6020,6020,6020,0
|
|
20231024,171300,320468720,6020,6020,6020,6020,0
|
|
20231024,171200,320468720,6020,6020,6020,6020,0
|
|
20231024,171100,320468720,6020,6020,6020,6020,0
|
|
20231024,171000,320468720,6020,6020,6020,6020,0
|
|
20231024,170900,320468720,6020,6020,6020,6020,0
|
|
20231024,170800,320468720,6020,6020,6020,6020,0
|
|
20231024,170700,320468720,6020,6020,6020,6020,0
|
|
20231024,170600,320468720,6020,6020,6020,6020,0
|
|
20231024,170500,320468720,6020,6020,6020,6020,0
|
|
20231024,170400,320468720,6020,6020,6020,6020,0
|
|
20231024,170300,320468720,6020,6020,6020,6020,0
|
|
20231024,170200,320468720,6020,6020,6020,6020,0
|
|
20231024,170100,320468720,6020,6020,6020,6020,0
|
|
20231024,170000,320468720,6020,6020,6020,6020,0
|
|
20231024,165900,320468720,6020,6020,6020,6020,0
|
|
20231024,165800,320468720,6020,6020,6020,6020,0
|
|
20231024,165700,320468720,6020,6020,6020,6020,0
|
|
20231024,165600,320468720,6020,6020,6020,6020,0
|
|
20231024,165500,320468720,6020,6020,6020,6020,0
|
|
20231024,165400,320468720,6020,6020,6020,6020,0
|
|
20231024,165300,320468720,6020,6020,6020,6020,0
|
|
20231024,165200,320468720,6020,6020,6020,6020,0
|
|
20231024,165100,320468720,6020,6020,6020,6020,0
|
|
20231024,165000,320468720,6020,6020,6020,6020,0
|
|
20231024,164900,320468720,6020,6020,6020,6020,1342
|
|
20231024,164800,320468720,6020,6020,6020,6020,0
|
|
20231024,164700,320468720,6020,6020,6020,6020,0
|
|
20231024,164600,320468720,6020,6020,6020,6020,0
|
|
20231024,164500,320468720,6020,6020,6020,6020,0
|
|
20231024,164400,320468720,6020,6020,6020,6020,0
|
|
20231024,164300,320468720,6020,6020,6020,6020,0
|
|
20231024,164200,320468720,6020,6020,6020,6020,0
|
|
20231024,164100,320468720,6020,6020,6020,6020,0
|
|
20231024,164000,320468720,6020,6020,6020,6020,0
|
|
20231024,163900,320468720,6020,6020,6020,6020,0
|
|
20231024,163800,320468720,6020,6020,6020,6020,0
|
|
20231024,163700,320468720,6020,6020,6020,6020,0
|
|
20231024,163600,320468720,6020,6020,6020,6020,0
|
|
20231024,163500,320468720,6020,6020,6020,6020,0
|
|
20231024,163400,320468720,6020,6020,6020,6020,0
|
|
20231024,163300,320468720,6020,6020,6020,6020,0
|
|
20231024,163200,320468720,6020,6020,6020,6020,0
|
|
20231024,163100,320468720,6020,6020,6020,6020,0
|
|
20231024,163000,320468720,6020,6020,6020,6020,0
|
|
20231024,162900,320468720,6020,6020,6020,6020,0
|
|
20231024,162800,320468720,6020,6020,6020,6020,0
|
|
20231024,162700,320468720,6020,6020,6020,6020,0
|
|
20231024,162600,320468720,6020,6020,6020,6020,0
|
|
20231024,162500,320468720,6020,6020,6020,6020,0
|
|
20231024,162400,320468720,6020,6020,6020,6020,0
|
|
20231024,162300,320468720,6020,6020,6020,6020,0
|
|
20231024,162200,320468720,6020,6020,6020,6020,0
|
|
20231024,162100,320468720,6020,6020,6020,6020,0
|
|
20231024,162000,320468720,6020,6020,6020,6020,0
|
|
20231024,161900,320468720,6020,6020,6020,6020,1342
|
|
20231024,161800,320468720,6020,6020,6020,6020,0
|
|
20231024,161700,320468720,6020,6020,6020,6020,0
|
|
20231024,161600,320468720,6020,6020,6020,6020,0
|
|
20231024,161500,320468720,6020,6020,6020,6020,0
|
|
20231024,161400,320468720,6020,6020,6020,6020,0
|
|
20231024,161300,320468720,6020,6020,6020,6020,0
|
|
20231024,161200,320468720,6020,6020,6020,6020,0
|
|
20231024,161100,320468720,6020,6020,6020,6020,0
|
|
20231024,161000,320468720,6020,6020,6020,6020,0
|
|
20231024,160900,320468720,6020,6020,6020,6020,0
|
|
20231024,160800,320468720,6020,6020,6020,6020,0
|
|
20231024,160700,320468720,6020,6020,6020,6020,0
|
|
20231024,160600,320468720,6020,6020,6020,6020,0
|
|
20231024,160500,320468720,6020,6020,6020,6020,0
|
|
20231024,160400,320468720,6020,6020,6020,6020,0
|
|
20231024,160300,320468720,6020,6020,6020,6020,0
|
|
20231024,160200,320468720,6020,6020,6020,6020,0
|
|
20231024,160100,320468720,6020,6020,6020,6020,0
|
|
20231024,160000,320468720,6020,6020,6020,6020,0
|
|
20231024,155900,320468720,6020,6020,6020,6020,0
|
|
20231024,155800,320468720,6020,6020,6020,6020,0
|
|
20231024,155700,320468720,6020,6020,6020,6020,0
|
|
20231024,155600,320468720,6020,6020,6020,6020,0
|
|
20231024,155500,320468720,6020,6020,6020,6020,0
|
|
20231024,155400,320468720,6020,6020,6020,6020,0
|
|
20231024,155300,320468720,6020,6020,6020,6020,0
|
|
20231024,155200,320468720,6020,6020,6020,6020,0
|
|
20231024,155100,320468720,6020,6020,6020,6020,0
|
|
20231024,155000,320468720,6020,6020,6020,6020,0
|
|
20231024,154900,320468720,6020,6020,6020,6020,1342
|
|
20231024,154800,320468720,6020,6020,6020,6020,0
|
|
20231024,154700,320468720,6020,6020,6020,6020,0
|
|
20231024,154600,320468720,6020,6020,6020,6020,0
|
|
20231024,154500,320468720,6020,6020,6020,6020,0
|
|
20231024,154400,320468720,6020,6020,6020,6020,0
|
|
20231024,154300,320468720,6020,6020,6020,6020,0
|
|
20231024,154200,320468720,6020,6020,6020,6020,0
|
|
20231024,154100,320468720,6020,6020,6020,6020,0
|
|
20231024,154000,320468720,6020,6020,6020,6020,0
|
|
20231024,153900,320468720,6020,6020,6020,6020,0
|
|
20231024,153800,320468720,6020,6020,6020,6020,0
|
|
20231024,153700,320468720,6020,6020,6020,6020,0
|
|
20231024,153600,320468720,6020,6020,6020,6020,0
|
|
20231024,153500,320468720,6020,6020,6020,6020,0
|
|
20231024,153400,320468720,6020,6020,6020,6020,0
|
|
20231024,153300,320468720,6020,6020,6020,6020,0
|
|
20231024,153200,320468720,6020,6020,6020,6020,0
|
|
20231024,153100,320468720,6020,6020,6020,6020,0
|
|
20231024,153000,320468720,6020,6020,6020,6020,1342
|
|
20231024,152900,312389880,6030,6030,6030,6030,0
|
|
20231024,152800,312389880,6030,6030,6030,6030,0
|
|
20231024,152700,312389880,6030,6030,6030,6030,0
|
|
20231024,152600,312389880,6030,6030,6030,6030,0
|
|
20231024,152500,312389880,6030,6030,6030,6030,0
|
|
20231024,152400,312389880,6030,6030,6030,6030,0
|
|
20231024,152300,312389880,6030,6030,6030,6030,0
|
|
20231024,152200,312389880,6030,6030,6030,6030,0
|
|
20231024,152100,312389880,6030,6030,6030,6030,0
|
|
20231024,152000,312389880,6030,6030,6030,6030,0
|
|
20231024,151900,312389880,6030,6030,6030,6030,23
|
|
20231024,151800,312251190,6030,6030,6030,6030,1
|
|
20231024,151700,312245160,6030,6030,6030,6030,1
|
|
20231024,151600,312239130,6030,6030,6030,6030,100
|
|
20231024,151500,311636130,6040,6040,6040,6040,165
|
|
20231024,151400,310639530,6040,6040,6040,6040,0
|
|
20231024,151300,310639530,6040,6040,6040,6040,0
|
|
20231024,151200,310639530,6040,6040,6040,6040,0
|
|
20231024,151100,310639530,6040,6030,6040,6030,197
|
|
20231024,151000,309449660,6040,6040,6040,6040,0
|
|
20231024,150900,309449660,6040,6030,6040,6030,1201
|
|
20231024,150800,302207620,6030,6040,6050,6030,184
|
|
20231024,150700,301096440,6030,6020,6040,6020,505
|
|
20231024,150600,298048760,6030,6020,6030,6020,65
|
|
20231024,150500,297657410,6000,6010,6010,6000,1010
|
|
20231024,150400,291597050,6010,6010,6010,6010,0
|
|
20231024,150300,291597050,6010,6010,6010,6010,0
|
|
20231024,150200,291597050,6010,6010,6010,6010,30
|
|
20231024,150100,291416750,6010,6010,6010,6010,0
|
|
20231024,150000,291416750,6010,6010,6010,6010,20
|
|
20231024,145900,291296550,6010,6010,6010,6010,0
|
|
20231024,145800,291296550,6010,6010,6010,6010,0
|
|
20231024,145700,291296550,6010,6010,6010,6010,40
|
|
20231024,145600,291056150,6020,6020,6020,6020,0
|
|
20231024,145500,291056150,6020,6020,6020,6020,0
|
|
20231024,145400,291056150,6020,6020,6020,6020,2
|
|
20231024,145300,291044110,6020,6020,6020,6020,2
|
|
20231024,145200,291032070,6020,6020,6020,6020,20
|
|
20231024,145100,290911670,6020,6020,6020,6020,0
|
|
20231024,145000,290911670,6020,6020,6020,6020,0
|
|
20231024,144900,290911670,6020,6020,6020,6020,35
|
|
20231024,144800,290700970,6020,6020,6020,6020,1
|
|
20231024,144700,290694950,6010,6020,6020,6010,3
|
|
20231024,144600,290676900,6010,6020,6020,6010,5
|
|
20231024,144500,290646830,6020,6020,6020,6020,0
|
|
20231024,144400,290646830,6020,6020,6020,6020,0
|
|
20231024,144300,290646830,6020,6020,6020,6020,0
|
|
20231024,144200,290646830,6020,6020,6020,6020,117
|
|
20231024,144100,289942490,6030,6030,6030,6030,2
|
|
20231024,144000,289930430,6030,6030,6030,6030,0
|
|
20231024,143900,289930430,6030,6030,6030,6030,28
|
|
20231024,143800,289761590,6030,6030,6030,6030,0
|
|
20231024,143700,289761590,6030,6030,6030,6030,151
|
|
20231024,143600,288851060,6030,6030,6030,6030,2
|
|
20231024,143500,288839000,6030,6030,6030,6030,5
|
|
20231024,143400,288808850,6030,6030,6030,6030,0
|
|
20231024,143300,288808850,6030,6030,6030,6030,0
|
|
20231024,143200,288808850,6030,6030,6030,6030,0
|
|
20231024,143100,288808850,6030,6020,6030,6020,83
|
|
20231024,143000,288309050,6030,6030,6030,6030,0
|
|
20231024,142900,288309050,6030,6030,6030,6030,0
|
|
20231024,142800,288309050,6030,6030,6030,6030,0
|
|
20231024,142700,288309050,6030,6030,6030,6030,82
|
|
20231024,142600,287814590,6030,6030,6030,6030,66
|
|
20231024,142500,287416610,6030,6030,6030,6030,4
|
|
20231024,142400,287392490,6030,6030,6030,6030,10
|
|
20231024,142300,287332190,6010,6010,6010,6010,0
|
|
20231024,142200,287332190,6010,6010,6010,6010,0
|
|
20231024,142100,287332190,6010,6020,6030,6010,171
|
|
20231024,142000,286302060,6030,6030,6030,6030,0
|
|
20231024,141900,286302060,6030,6030,6030,6030,15
|
|
20231024,141800,286211610,6020,6010,6020,6010,187
|
|
20231024,141700,285086640,6010,6010,6010,6010,0
|
|
20231024,141600,285086640,6010,6010,6010,6010,0
|
|
20231024,141500,285086640,6010,6010,6010,6010,23
|
|
20231024,141400,284948410,6000,6000,6000,6000,0
|
|
20231024,141300,284948410,6000,6010,6010,6000,512
|
|
20231024,141200,281871540,6030,6020,6030,6020,9
|
|
20231024,141100,281817290,6040,6040,6040,6040,0
|
|
20231024,141000,281817290,6040,6030,6050,6010,625
|
|
20231024,140900,278043660,6020,6010,6020,6010,121
|
|
20231024,140800,277315610,6000,6000,6000,6000,145
|
|
20231024,140700,276445610,6000,6000,6000,6000,0
|
|
20231024,140600,276445610,6000,6000,6000,6000,0
|
|
20231024,140500,276445610,6000,5980,6000,5980,6
|
|
20231024,140400,276409630,6000,6000,6000,6000,0
|
|
20231024,140300,276409630,6000,6000,6000,6000,600
|
|
20231024,140200,272809630,6000,6000,6000,6000,400
|
|
20231024,140100,270409630,6010,6000,6010,5970,62
|
|
20231024,140000,270038840,6010,6010,6010,6010,1
|
|
20231024,135900,270032830,6020,6020,6020,6020,0
|
|
20231024,135800,270032830,6020,6020,6020,6020,0
|
|
20231024,135700,270032830,6020,6020,6020,6020,9
|
|
20231024,135600,269978650,6020,6000,6020,6000,285
|
|
20231024,135500,268267080,5990,5990,5990,5960,209
|
|
20231024,135400,267016190,5980,5970,5980,5970,132
|
|
20231024,135300,266227280,5980,5980,5980,5980,0
|
|
20231024,135200,266227280,5980,5980,5980,5980,0
|
|
20231024,135100,266227280,5980,5980,5980,5980,1
|
|
20231024,135000,266221300,5980,5980,5980,5980,0
|
|
20231024,134900,266221300,5980,5980,5980,5980,0
|
|
20231024,134800,266221300,5980,5970,5980,5970,30
|
|
20231024,134700,266042000,5980,5980,5980,5980,2
|
|
20231024,134600,266030040,5980,5980,5980,5980,0
|
|
20231024,134500,266030040,5980,5980,5980,5980,0
|
|
20231024,134400,266030040,5980,5980,5980,5980,0
|
|
20231024,134300,266030040,5980,5950,5980,5950,174
|
|
20231024,134200,264991240,5960,5960,5960,5960,0
|
|
20231024,134100,264991240,5960,5960,5960,5960,2
|
|
20231024,134000,264979320,5960,5960,5960,5960,0
|
|
20231024,133900,264979320,5960,5960,5960,5960,0
|
|
20231024,133800,264979320,5960,5960,5960,5960,0
|
|
20231024,133700,264979320,5960,5960,5960,5960,0
|
|
20231024,133600,264979320,5960,5960,5960,5960,0
|
|
20231024,133500,264979320,5960,5960,5960,5960,20
|
|
20231024,133400,264860120,5960,5960,5960,5960,10
|
|
20231024,133300,264800520,5960,5960,5960,5960,0
|
|
20231024,133200,264800520,5960,5960,5960,5960,1
|
|
20231024,133100,264794560,5950,5950,5950,5950,0
|
|
20231024,133000,264794560,5950,5950,5950,5950,0
|
|
20231024,132900,264794560,5950,5950,5950,5950,0
|
|
20231024,132800,264794560,5950,5950,5950,5950,0
|
|
20231024,132700,264794560,5950,5950,5950,5950,0
|
|
20231024,132600,264794560,5950,5950,5950,5950,0
|
|
20231024,132500,264794560,5950,5950,5950,5950,0
|
|
20231024,132400,264794560,5950,5950,5950,5950,0
|
|
20231024,132300,264794560,5950,5950,5950,5950,0
|
|
20231024,132200,264794560,5950,5950,5950,5950,9
|
|
20231024,132100,264741010,5950,5940,5950,5940,1489
|
|
20231024,132000,255895640,5920,5920,5920,5920,0
|
|
20231024,131900,255895640,5920,5920,5920,5920,0
|
|
20231024,131800,255895640,5920,5920,5920,5920,0
|
|
20231024,131700,255895640,5920,5920,5920,5920,0
|
|
20231024,131600,255895640,5920,5920,5920,5920,0
|
|
20231024,131500,255895640,5920,5920,5920,5920,8
|
|
20231024,131400,255848280,5910,5910,5910,5910,0
|
|
20231024,131300,255848280,5910,5930,5930,5910,30
|
|
20231024,131200,255670930,5920,5920,5920,5920,0
|
|
20231024,131100,255670930,5920,5920,5920,5920,78
|
|
20231024,131000,255209170,5920,5920,5920,5920,2
|
|
20231024,130900,255197330,5920,5920,5920,5920,0
|
|
20231024,130800,255197330,5920,5920,5920,5920,0
|
|
20231024,130700,255197330,5920,5930,5930,5920,282
|
|
20231024,130600,253527830,5940,5940,5940,5940,32
|
|
20231024,130500,253337750,5940,5930,5940,5930,24
|
|
20231024,130400,253195390,5930,5930,5930,5930,6
|
|
20231024,130300,253159810,5920,5920,5920,5920,0
|
|
20231024,130200,253159810,5920,5920,5920,5920,200
|
|
20231024,130100,251975810,5920,5920,5920,5920,500
|
|
20231024,130000,249015810,5920,5920,5920,5920,0
|
|
20231024,125900,249015810,5920,5920,5920,5920,0
|
|
20231024,125800,249015810,5920,5920,5920,5920,0
|
|
20231024,125700,249015810,5920,5920,5920,5920,1
|
|
20231024,125600,249009890,5910,5910,5910,5910,80
|
|
20231024,125500,248537090,5910,5910,5910,5910,0
|
|
20231024,125400,248537090,5910,5910,5910,5910,0
|
|
20231024,125300,248537090,5910,5910,5910,5910,0
|
|
20231024,125200,248537090,5910,5910,5910,5910,0
|
|
20231024,125100,248537090,5910,5920,5920,5910,91
|
|
20231024,125000,247998810,5930,5930,5930,5930,10
|
|
20231024,124900,247939510,5930,5920,5930,5920,10
|
|
20231024,124800,247880300,5920,5930,5930,5920,2
|
|
20231024,124700,247868450,5910,5910,5910,5910,0
|
|
20231024,124600,247868450,5910,5910,5910,5910,0
|
|
20231024,124500,247868450,5910,5910,5910,5910,139
|
|
20231024,124400,247046960,5920,5920,5920,5920,0
|
|
20231024,124300,247046960,5920,5920,5920,5920,200
|
|
20231024,124200,245862960,5920,5920,5920,5920,0
|
|
20231024,124100,245862960,5920,5920,5920,5920,0
|
|
20231024,124000,245862960,5920,5920,5920,5920,0
|
|
20231024,123900,245862960,5920,5920,5920,5920,0
|
|
20231024,123800,245862960,5920,5920,5920,5920,1
|
|
20231024,123700,245857040,5910,5910,5910,5910,0
|
|
20231024,123600,245857040,5910,5930,5930,5910,394
|
|
20231024,123500,243525270,5930,5930,5930,5930,1
|
|
20231024,123400,243519340,5940,5940,5940,5940,400
|
|
20231024,123300,241143340,5940,5940,5940,5940,0
|
|
20231024,123200,241143340,5940,5940,5940,5940,0
|
|
20231024,123100,241143340,5940,5940,5940,5930,42
|
|
20231024,123000,240893870,5940,5940,5940,5930,26
|
|
20231024,122900,240739530,5940,5940,5940,5940,1000
|
|
20231024,122800,234799530,5940,5940,5940,5940,30
|
|
20231024,122700,234621330,5920,5930,5930,5920,277
|
|
20231024,122600,232979190,5930,5930,5930,5930,1
|
|
20231024,122500,232973260,5930,5930,5930,5930,38
|
|
20231024,122400,232747920,5930,5930,5930,5930,137
|
|
20231024,122300,231935510,5940,5940,5940,5940,0
|
|
20231024,122200,231935510,5940,5930,5940,5930,101
|
|
20231024,122100,231335580,5940,5940,5940,5940,0
|
|
20231024,122000,231335580,5940,5940,5940,5940,0
|
|
20231024,121900,231335580,5940,5940,5940,5940,0
|
|
20231024,121800,231335580,5940,5940,5940,5940,0
|
|
20231024,121700,231335580,5940,5940,5940,5940,0
|
|
20231024,121600,231335580,5940,5930,5940,5930,31
|
|
20231024,121500,231151540,5930,5930,5930,5930,61
|
|
20231024,121400,230789810,5930,5930,5930,5930,0
|
|
20231024,121300,230789810,5930,5930,5930,5930,0
|
|
20231024,121200,230789810,5930,5930,5930,5930,0
|
|
20231024,121100,230789810,5930,5930,5930,5930,0
|
|
20231024,121000,230789810,5930,5930,5930,5930,3
|
|
20231024,120900,230772020,5930,5930,5930,5930,78
|
|
20231024,120800,230309480,5930,5930,5930,5930,0
|
|
20231024,120700,230309480,5930,5930,5930,5930,0
|
|
20231024,120600,230309480,5930,5930,5930,5930,0
|
|
20231024,120500,230309480,5930,5930,5930,5930,0
|
|
20231024,120400,230309480,5930,5930,5930,5930,3
|
|
20231024,120300,230291690,5930,5930,5930,5930,2
|
|
20231024,120200,230279830,5930,5930,5930,5930,65
|
|
20231024,120100,229894380,5920,5920,5920,5920,1
|
|
20231024,120000,229888460,5920,5920,5920,5920,0
|
|
20231024,115900,229888460,5920,5920,5920,5920,0
|
|
20231024,115800,229888460,5920,5920,5920,5920,4
|
|
20231024,115700,229864780,5920,5920,5920,5920,47
|
|
20231024,115600,229586540,5920,5920,5920,5920,26
|
|
20231024,115500,229432620,5920,5920,5920,5920,0
|
|
20231024,115400,229432620,5920,5920,5920,5920,28
|
|
20231024,115300,229266860,5920,5910,5920,5910,156
|
|
20231024,115200,228344720,5910,5910,5910,5910,4
|
|
20231024,115100,228321080,5910,5910,5910,5910,20
|
|
20231024,115000,228202880,5900,5910,5910,5900,2
|
|
20231024,114900,228191070,5910,5910,5910,5910,0
|
|
20231024,114800,228191070,5910,5900,5910,5900,2
|
|
20231024,114700,228179260,5910,5900,5910,5900,4
|
|
20231024,114600,228155640,5870,5870,5870,5870,0
|
|
20231024,114500,228155640,5870,5870,5870,5870,0
|
|
20231024,114400,228155640,5870,5870,5870,5870,0
|
|
20231024,114300,228155640,5870,5870,5870,5870,0
|
|
20231024,114200,228155640,5870,5870,5870,5870,0
|
|
20231024,114100,228155640,5870,5870,5870,5870,0
|
|
20231024,114000,228155640,5870,5910,5910,5870,2
|
|
20231024,113900,228143860,5910,5910,5910,5910,0
|
|
20231024,113800,228143860,5910,5890,5910,5890,40
|
|
20231024,113700,227908020,5890,5890,5890,5890,10
|
|
20231024,113600,227849120,5900,5900,5900,5900,0
|
|
20231024,113500,227849120,5900,5900,5900,5900,0
|
|
20231024,113400,227849120,5900,5900,5900,5900,0
|
|
20231024,113300,227849120,5900,5900,5900,5900,3
|
|
20231024,113200,227831420,5890,5890,5890,5890,1
|
|
20231024,113100,227825530,5890,5890,5890,5890,8
|
|
20231024,113000,227778410,5900,5900,5900,5900,1
|
|
20231024,112900,227772510,5890,5900,5900,5890,3
|
|
20231024,112800,227754820,5860,5860,5860,5860,0
|
|
20231024,112700,227754820,5860,5870,5870,5860,9
|
|
20231024,112600,227702020,5900,5870,5900,5870,20
|
|
20231024,112500,227584220,5860,5860,5860,5860,52
|
|
20231024,112400,227279500,5860,5860,5860,5860,4
|
|
20231024,112300,227256060,5860,5860,5860,5860,0
|
|
20231024,112200,227256060,5860,5860,5860,5860,92
|
|
20231024,112100,226716940,5830,5830,5830,5830,0
|
|
20231024,112000,226716940,5830,5830,5830,5830,0
|
|
20231024,111900,226716940,5830,5830,5830,5830,7
|
|
20231024,111800,226676130,5860,5850,5860,5850,10
|
|
20231024,111700,226617540,5810,5820,5850,5810,902
|
|
20231024,111600,221367970,5820,5820,5820,5820,0
|
|
20231024,111500,221367970,5820,5820,5820,5820,120
|
|
20231024,111400,220669570,5820,5830,5830,5820,689
|
|
20231024,111300,216659360,5820,5820,5820,5820,0
|
|
20231024,111200,216659360,5820,5820,5820,5820,0
|
|
20231024,111100,216659360,5820,5820,5820,5820,0
|
|
20231024,111000,216659360,5820,5820,5820,5820,0
|
|
20231024,110900,216659360,5820,5820,5820,5820,0
|
|
20231024,110800,216659360,5820,5820,5820,5820,666
|
|
20231024,110700,212783240,5820,5850,5850,5820,490
|
|
20231024,110600,209926250,5860,5850,5860,5850,84
|
|
20231024,110500,209434840,5850,5850,5850,5850,250
|
|
20231024,110400,207972340,5850,5850,5850,5850,0
|
|
20231024,110300,207972340,5850,5850,5850,5850,3
|
|
20231024,110200,207954790,5850,5850,5850,5850,0
|
|
20231024,110100,207954790,5850,5830,5850,5830,27
|
|
20231024,110000,207797110,5820,5810,5820,5810,496
|
|
20231024,105900,204913880,5810,5810,5810,5810,345
|
|
20231024,105800,202909430,5790,5790,5790,5790,10
|
|
20231024,105700,202851530,5810,5810,5810,5810,0
|
|
20231024,105600,202851530,5810,5810,5810,5810,0
|
|
20231024,105500,202851530,5810,5810,5810,5810,0
|
|
20231024,105400,202851530,5810,5810,5810,5810,0
|
|
20231024,105300,202851530,5810,5810,5810,5800,535
|
|
20231024,105200,199748220,5800,5800,5800,5800,0
|
|
20231024,105100,199748220,5800,5810,5810,5800,453
|
|
20231024,105000,197117760,5820,5820,5820,5820,300
|
|
20231024,104900,195371760,5820,5820,5820,5820,301
|
|
20231024,104800,193619940,5860,5810,5860,5810,10
|
|
20231024,104700,193561490,5790,5780,5790,5780,463
|
|
20231024,104600,190881730,5770,5770,5770,5770,49
|
|
20231024,104500,190599000,5750,5760,5760,5750,614
|
|
20231024,104400,187067680,5760,5760,5760,5760,2
|
|
20231024,104300,187056160,5750,5760,5760,5750,74
|
|
20231024,104200,186630070,5760,5770,5770,5760,22
|
|
20231024,104100,186503330,5760,5740,5760,5730,45
|
|
20231024,104000,186245240,5750,5730,5750,5720,757
|
|
20231024,103900,181902140,5750,5770,5770,5730,1287
|
|
20231024,103800,174510370,5770,5770,5770,5770,10
|
|
20231024,103700,174452670,5770,5760,5770,5760,536
|
|
20231024,103600,171360730,5760,5750,5760,5750,17
|
|
20231024,103500,171262840,5750,5750,5750,5750,94
|
|
20231024,103400,170722340,5750,5750,5750,5750,10
|
|
20231024,103300,170664840,5760,5760,5760,5760,0
|
|
20231024,103200,170664840,5760,5740,5760,5730,496
|
|
20231024,103100,167811180,5780,5770,5780,5770,50
|
|
20231024,103000,167522190,5780,5770,5780,5720,1060
|
|
20231024,102900,161432370,5780,5780,5780,5750,208
|
|
20231024,102800,160232960,5780,5800,5840,5780,1362
|
|
20231024,102700,152347190,5800,5810,5810,5800,2074
|
|
20231024,102600,140305280,5810,5850,5850,5810,16
|
|
20231024,102500,140211940,5850,5850,5850,5850,1
|
|
20231024,102400,140206090,5860,5860,5860,5860,0
|
|
20231024,102300,140206090,5860,5820,5860,5800,454
|
|
20231024,102200,137566170,5830,5840,5840,5830,245
|
|
20231024,102100,136135650,5850,5870,5870,5850,238
|
|
20231024,102000,134741710,5870,5870,5870,5870,1
|
|
20231024,101900,134735840,5870,5870,5870,5870,9
|
|
20231024,101800,134683010,5870,5890,5900,5870,12
|
|
20231024,101700,134612340,5890,5890,5890,5870,520
|
|
20231024,101600,131556670,5890,5900,5930,5890,91
|
|
20231024,101500,131020080,5910,5920,5920,5910,31
|
|
20231024,101400,130836710,5910,5910,5910,5910,0
|
|
20231024,101300,130836710,5910,5910,5910,5910,100
|
|
20231024,101200,130245710,5910,5920,5930,5910,50
|
|
20231024,101100,129949570,5920,6000,6000,5920,52
|
|
20231024,101000,129641030,5870,5870,6110,5860,2071
|
|
20231024,100900,117137270,5860,5860,5860,5860,0
|
|
20231024,100800,117137270,5860,5860,5860,5860,0
|
|
20231024,100700,117137270,5860,5860,5860,5860,500
|
|
20231024,100600,114207270,5820,5850,5850,5820,3
|
|
20231024,100500,114189780,5840,5840,5860,5840,152
|
|
20231024,100400,113302060,5840,5850,5850,5840,359
|
|
20231024,100300,111205480,5820,5840,5840,5820,333
|
|
20231024,100200,109266880,5850,5820,5850,5820,806
|
|
20231024,100100,104557700,5850,5860,5860,5850,635
|
|
20231024,100000,100841970,5870,5870,5870,5870,400
|
|
20231024,095900,98493970,5890,5910,5910,5890,1812
|
|
20231024,095800,87791690,5910,5910,5910,5910,0
|
|
20231024,095700,87791690,5910,5910,5910,5910,140
|
|
20231024,095600,86964290,5930,5930,5930,5930,0
|
|
20231024,095500,86964290,5930,5940,5940,5930,3
|
|
20231024,095400,86946480,5940,5940,5940,5940,0
|
|
20231024,095300,86946480,5940,5910,5940,5910,2
|
|
20231024,095200,86934630,5910,5910,5910,5910,26
|
|
20231024,095100,86780970,5910,5910,5910,5910,0
|
|
20231024,095000,86780970,5910,5910,5910,5910,1
|
|
20231024,094900,86775060,5910,5920,5920,5910,398
|
|
20231024,094800,84418930,5920,5920,5920,5920,0
|
|
20231024,094700,84418930,5920,5920,5920,5920,1
|
|
20231024,094600,84413010,5920,5920,5920,5920,50
|
|
20231024,094500,84117010,5920,5920,5920,5920,0
|
|
20231024,094400,84117010,5920,5920,5920,5920,0
|
|
20231024,094300,84117010,5920,5930,5930,5920,927
|
|
20231024,094200,78620020,5930,5930,5930,5930,238
|
|
20231024,094100,77208680,5930,5940,5940,5930,18
|
|
20231024,094000,77101830,5940,5940,5940,5940,492
|
|
20231024,093900,74179350,5950,5950,5950,5950,50
|
|
20231024,093800,73881850,5950,5950,5950,5940,235
|
|
20231024,093700,72483690,5950,5950,5950,5950,97
|
|
20231024,093600,71906540,5950,5960,5960,5950,395
|
|
20231024,093500,69555950,5970,5970,5970,5970,60
|
|
20231024,093400,69197750,5970,5970,5970,5970,15
|
|
20231024,093300,69108200,5970,5990,6020,5960,152
|
|
20231024,093200,68199840,6000,6000,6000,6000,0
|
|
20231024,093100,68199840,6000,6020,6020,6000,579
|
|
20231024,093000,64723610,6030,6030,6050,6030,125
|
|
20231024,092900,63968220,6020,6020,6020,6020,121
|
|
20231024,092800,63239800,6020,6020,6020,6020,33
|
|
20231024,092700,63041140,6040,6040,6040,6040,1
|
|
20231024,092600,63035100,6020,6040,6040,6020,189
|
|
20231024,092500,61895540,6030,6020,6030,6020,14
|
|
20231024,092400,61811140,6020,6030,6030,6020,2
|
|
20231024,092300,61799090,6030,6000,6030,5990,438
|
|
20231024,092200,59165850,6000,5970,6000,5970,1352
|
|
20231024,092100,51080970,5960,5960,5960,5960,0
|
|
20231024,092000,51080970,5960,5940,5960,5940,472
|
|
20231024,091900,48270110,5950,5940,5950,5940,302
|
|
20231024,091800,46475340,5940,5950,5950,5940,118
|
|
20231024,091700,45774220,5940,5940,5940,5940,0
|
|
20231024,091600,45774220,5940,5960,5960,5940,3
|
|
20231024,091500,45756360,5970,5970,5970,5940,740
|
|
20231024,091400,41353430,5970,5970,5970,5970,155
|
|
20231024,091300,40428080,5980,5980,5980,5980,0
|
|
20231024,091200,40428080,5980,5960,5980,5960,59
|
|
20231024,091100,40076400,5980,5980,5980,5980,0
|
|
20231024,091000,40076400,5980,5980,5980,5980,0
|
|
20231024,090900,40076400,5980,5960,5980,5950,686
|
|
20231024,090800,35988650,5930,5930,5930,5930,0
|
|
20231024,090700,35988650,5930,5930,5930,5930,1
|
|
20231024,090600,35982720,5930,5930,5930,5930,0
|
|
20231024,090500,35982720,5930,5950,5960,5930,1108
|
|
20231024,090400,29396120,5950,5950,5970,5950,86
|
|
20231024,090300,28882940,5950,5950,5960,5950,167
|
|
20231024,090200,27887840,5950,5910,5950,5910,245
|
|
20231024,090100,26433080,5910,5910,5910,5910,367
|
|
20231024,090000,24264110,5910,5910,5940,5910,4095
|