632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192900,106014035,3285,3285,3285,3285,190
|
|
20231024,192800,106014035,3285,3285,3285,3285,0
|
|
20231024,192700,106014035,3285,3285,3285,3285,0
|
|
20231024,192600,106014035,3285,3285,3285,3285,0
|
|
20231024,192500,106014035,3285,3285,3285,3285,0
|
|
20231024,192400,106014035,3285,3285,3285,3285,0
|
|
20231024,192300,106014035,3285,3285,3285,3285,0
|
|
20231024,192200,106014035,3285,3285,3285,3285,0
|
|
20231024,192100,106014035,3285,3285,3285,3285,0
|
|
20231024,192000,106014035,3285,3285,3285,3285,0
|
|
20231024,191900,106014035,3285,3285,3285,3285,0
|
|
20231024,191800,106014035,3285,3285,3285,3285,0
|
|
20231024,191700,106014035,3285,3285,3285,3285,0
|
|
20231024,191600,106014035,3285,3285,3285,3285,0
|
|
20231024,191500,106014035,3285,3285,3285,3285,0
|
|
20231024,191400,106014035,3285,3285,3285,3285,0
|
|
20231024,191300,106014035,3285,3285,3285,3285,0
|
|
20231024,191200,106014035,3285,3285,3285,3285,0
|
|
20231024,191100,106014035,3285,3285,3285,3285,0
|
|
20231024,191000,106014035,3285,3285,3285,3285,0
|
|
20231024,190900,106014035,3285,3285,3285,3285,0
|
|
20231024,190800,106014035,3285,3285,3285,3285,0
|
|
20231024,190700,106014035,3285,3285,3285,3285,0
|
|
20231024,190600,106014035,3285,3285,3285,3285,0
|
|
20231024,190500,106014035,3285,3285,3285,3285,0
|
|
20231024,190400,106014035,3285,3285,3285,3285,0
|
|
20231024,190300,106014035,3285,3285,3285,3285,0
|
|
20231024,190200,106014035,3285,3285,3285,3285,0
|
|
20231024,190100,106014035,3285,3285,3285,3285,0
|
|
20231024,190000,106014035,3285,3285,3285,3285,0
|
|
20231024,185900,106014035,3285,3285,3285,3285,190
|
|
20231024,185800,106014035,3285,3285,3285,3285,0
|
|
20231024,185700,106014035,3285,3285,3285,3285,0
|
|
20231024,185600,106014035,3285,3285,3285,3285,0
|
|
20231024,185500,106014035,3285,3285,3285,3285,0
|
|
20231024,185400,106014035,3285,3285,3285,3285,0
|
|
20231024,185300,106014035,3285,3285,3285,3285,0
|
|
20231024,185200,106014035,3285,3285,3285,3285,0
|
|
20231024,185100,106014035,3285,3285,3285,3285,0
|
|
20231024,185000,106014035,3285,3285,3285,3285,0
|
|
20231024,184900,106014035,3285,3285,3285,3285,0
|
|
20231024,184800,106014035,3285,3285,3285,3285,0
|
|
20231024,184700,106014035,3285,3285,3285,3285,0
|
|
20231024,184600,106014035,3285,3285,3285,3285,0
|
|
20231024,184500,106014035,3285,3285,3285,3285,0
|
|
20231024,184400,106014035,3285,3285,3285,3285,0
|
|
20231024,184300,106014035,3285,3285,3285,3285,0
|
|
20231024,184200,106014035,3285,3285,3285,3285,0
|
|
20231024,184100,106014035,3285,3285,3285,3285,0
|
|
20231024,184000,106014035,3285,3285,3285,3285,0
|
|
20231024,183900,106014035,3285,3285,3285,3285,0
|
|
20231024,183800,106014035,3285,3285,3285,3285,0
|
|
20231024,183700,106014035,3285,3285,3285,3285,0
|
|
20231024,183600,106014035,3285,3285,3285,3285,0
|
|
20231024,183500,106014035,3285,3285,3285,3285,0
|
|
20231024,183400,106014035,3285,3285,3285,3285,0
|
|
20231024,183300,106014035,3285,3285,3285,3285,0
|
|
20231024,183200,106014035,3285,3285,3285,3285,0
|
|
20231024,183100,106014035,3285,3285,3285,3285,0
|
|
20231024,183000,106014035,3285,3285,3285,3285,0
|
|
20231024,182900,106014035,3285,3285,3285,3285,190
|
|
20231024,182800,106014035,3285,3285,3285,3285,0
|
|
20231024,182700,106014035,3285,3285,3285,3285,0
|
|
20231024,182600,106014035,3285,3285,3285,3285,0
|
|
20231024,182500,106014035,3285,3285,3285,3285,0
|
|
20231024,182400,106014035,3285,3285,3285,3285,0
|
|
20231024,182300,106014035,3285,3285,3285,3285,0
|
|
20231024,182200,106014035,3285,3285,3285,3285,0
|
|
20231024,182100,106014035,3285,3285,3285,3285,0
|
|
20231024,182000,106014035,3285,3285,3285,3285,0
|
|
20231024,181900,106014035,3285,3285,3285,3285,0
|
|
20231024,181800,106014035,3285,3285,3285,3285,0
|
|
20231024,181700,106014035,3285,3285,3285,3285,0
|
|
20231024,181600,106014035,3285,3285,3285,3285,0
|
|
20231024,181500,106014035,3285,3285,3285,3285,0
|
|
20231024,181400,106014035,3285,3285,3285,3285,0
|
|
20231024,181300,106014035,3285,3285,3285,3285,0
|
|
20231024,181200,106014035,3285,3285,3285,3285,0
|
|
20231024,181100,106014035,3285,3285,3285,3285,0
|
|
20231024,181000,106014035,3285,3285,3285,3285,0
|
|
20231024,180900,106014035,3285,3285,3285,3285,0
|
|
20231024,180800,106014035,3285,3285,3285,3285,0
|
|
20231024,180700,106014035,3285,3285,3285,3285,0
|
|
20231024,180600,106014035,3285,3285,3285,3285,0
|
|
20231024,180500,106014035,3285,3285,3285,3285,0
|
|
20231024,180400,106014035,3285,3285,3285,3285,0
|
|
20231024,180300,106014035,3285,3285,3285,3285,0
|
|
20231024,180200,106014035,3285,3285,3285,3285,0
|
|
20231024,180100,106014035,3285,3285,3285,3285,0
|
|
20231024,180000,106014035,3285,3285,3285,3285,0
|
|
20231024,175900,106014035,3285,3285,3285,3285,190
|
|
20231024,175800,106014035,3285,3285,3285,3285,0
|
|
20231024,175700,106014035,3285,3285,3285,3285,0
|
|
20231024,175600,106014035,3285,3285,3285,3285,0
|
|
20231024,175500,106014035,3285,3285,3285,3285,0
|
|
20231024,175400,106014035,3285,3285,3285,3285,0
|
|
20231024,175300,106014035,3285,3285,3285,3285,0
|
|
20231024,175200,106014035,3285,3285,3285,3285,0
|
|
20231024,175100,106014035,3285,3285,3285,3285,0
|
|
20231024,175000,106014035,3285,3285,3285,3285,0
|
|
20231024,174900,106014035,3285,3285,3285,3285,0
|
|
20231024,174800,106014035,3285,3285,3285,3285,0
|
|
20231024,174700,106014035,3285,3285,3285,3285,0
|
|
20231024,174600,106014035,3285,3285,3285,3285,0
|
|
20231024,174500,106014035,3285,3285,3285,3285,0
|
|
20231024,174400,106014035,3285,3285,3285,3285,0
|
|
20231024,174300,106014035,3285,3285,3285,3285,0
|
|
20231024,174200,106014035,3285,3285,3285,3285,0
|
|
20231024,174100,106014035,3285,3285,3285,3285,0
|
|
20231024,174000,106014035,3285,3285,3285,3285,0
|
|
20231024,173900,106014035,3285,3285,3285,3285,0
|
|
20231024,173800,106014035,3285,3285,3285,3285,0
|
|
20231024,173700,106014035,3285,3285,3285,3285,0
|
|
20231024,173600,106014035,3285,3285,3285,3285,0
|
|
20231024,173500,106014035,3285,3285,3285,3285,0
|
|
20231024,173400,106014035,3285,3285,3285,3285,0
|
|
20231024,173300,106014035,3285,3285,3285,3285,0
|
|
20231024,173200,106014035,3285,3285,3285,3285,0
|
|
20231024,173100,106014035,3285,3285,3285,3285,0
|
|
20231024,173000,106014035,3285,3285,3285,3285,0
|
|
20231024,172900,106014035,3285,3285,3285,3285,190
|
|
20231024,172800,106014035,3285,3285,3285,3285,0
|
|
20231024,172700,106014035,3285,3285,3285,3285,0
|
|
20231024,172600,106014035,3285,3285,3285,3285,0
|
|
20231024,172500,106014035,3285,3285,3285,3285,0
|
|
20231024,172400,106014035,3285,3285,3285,3285,0
|
|
20231024,172300,106014035,3285,3285,3285,3285,0
|
|
20231024,172200,106014035,3285,3285,3285,3285,0
|
|
20231024,172100,106014035,3285,3285,3285,3285,0
|
|
20231024,172000,106014035,3285,3285,3285,3285,0
|
|
20231024,171900,106014035,3285,3285,3285,3285,0
|
|
20231024,171800,106014035,3285,3285,3285,3285,0
|
|
20231024,171700,106014035,3285,3285,3285,3285,0
|
|
20231024,171600,106014035,3285,3285,3285,3285,0
|
|
20231024,171500,106014035,3285,3285,3285,3285,0
|
|
20231024,171400,106014035,3285,3285,3285,3285,0
|
|
20231024,171300,106014035,3285,3285,3285,3285,0
|
|
20231024,171200,106014035,3285,3285,3285,3285,0
|
|
20231024,171100,106014035,3285,3285,3285,3285,0
|
|
20231024,171000,106014035,3285,3285,3285,3285,0
|
|
20231024,170900,106014035,3285,3285,3285,3285,0
|
|
20231024,170800,106014035,3285,3285,3285,3285,0
|
|
20231024,170700,106014035,3285,3285,3285,3285,0
|
|
20231024,170600,106014035,3285,3285,3285,3285,0
|
|
20231024,170500,106014035,3285,3285,3285,3285,0
|
|
20231024,170400,106014035,3285,3285,3285,3285,0
|
|
20231024,170300,106014035,3285,3285,3285,3285,0
|
|
20231024,170200,106014035,3285,3285,3285,3285,0
|
|
20231024,170100,106014035,3285,3285,3285,3285,0
|
|
20231024,170000,106014035,3285,3285,3285,3285,0
|
|
20231024,165900,106014035,3285,3285,3285,3285,190
|
|
20231024,165800,106014035,3285,3285,3285,3285,0
|
|
20231024,165700,106014035,3285,3285,3285,3285,0
|
|
20231024,165600,106014035,3285,3285,3285,3285,0
|
|
20231024,165500,106014035,3285,3285,3285,3285,0
|
|
20231024,165400,106014035,3285,3285,3285,3285,0
|
|
20231024,165300,106014035,3285,3285,3285,3285,0
|
|
20231024,165200,106014035,3285,3285,3285,3285,0
|
|
20231024,165100,106014035,3285,3285,3285,3285,0
|
|
20231024,165000,106014035,3285,3285,3285,3285,0
|
|
20231024,164900,106014035,3285,3285,3285,3285,0
|
|
20231024,164800,106014035,3285,3285,3285,3285,0
|
|
20231024,164700,106014035,3285,3285,3285,3285,0
|
|
20231024,164600,106014035,3285,3285,3285,3285,0
|
|
20231024,164500,106014035,3285,3285,3285,3285,0
|
|
20231024,164400,106014035,3285,3285,3285,3285,0
|
|
20231024,164300,106014035,3285,3285,3285,3285,0
|
|
20231024,164200,106014035,3285,3285,3285,3285,0
|
|
20231024,164100,106014035,3285,3285,3285,3285,0
|
|
20231024,164000,106014035,3285,3285,3285,3285,0
|
|
20231024,163900,106014035,3285,3285,3285,3285,0
|
|
20231024,163800,106014035,3285,3285,3285,3285,0
|
|
20231024,163700,106014035,3285,3285,3285,3285,0
|
|
20231024,163600,106014035,3285,3285,3285,3285,0
|
|
20231024,163500,106014035,3285,3285,3285,3285,0
|
|
20231024,163400,106014035,3285,3285,3285,3285,0
|
|
20231024,163300,106014035,3285,3285,3285,3285,0
|
|
20231024,163200,106014035,3285,3285,3285,3285,0
|
|
20231024,163100,106014035,3285,3285,3285,3285,0
|
|
20231024,163000,106014035,3285,3285,3285,3285,0
|
|
20231024,162900,106014035,3285,3285,3285,3285,190
|
|
20231024,162800,106014035,3285,3285,3285,3285,0
|
|
20231024,162700,106014035,3285,3285,3285,3285,0
|
|
20231024,162600,106014035,3285,3285,3285,3285,0
|
|
20231024,162500,106014035,3285,3285,3285,3285,0
|
|
20231024,162400,106014035,3285,3285,3285,3285,0
|
|
20231024,162300,106014035,3285,3285,3285,3285,0
|
|
20231024,162200,106014035,3285,3285,3285,3285,0
|
|
20231024,162100,106014035,3285,3285,3285,3285,0
|
|
20231024,162000,106014035,3285,3285,3285,3285,0
|
|
20231024,161900,106014035,3285,3285,3285,3285,0
|
|
20231024,161800,106014035,3285,3285,3285,3285,0
|
|
20231024,161700,106014035,3285,3285,3285,3285,0
|
|
20231024,161600,106014035,3285,3285,3285,3285,0
|
|
20231024,161500,106014035,3285,3285,3285,3285,0
|
|
20231024,161400,106014035,3285,3285,3285,3285,0
|
|
20231024,161300,106014035,3285,3285,3285,3285,0
|
|
20231024,161200,106014035,3285,3285,3285,3285,0
|
|
20231024,161100,106014035,3285,3285,3285,3285,0
|
|
20231024,161000,106014035,3285,3285,3285,3285,0
|
|
20231024,160900,106014035,3285,3285,3285,3285,0
|
|
20231024,160800,106014035,3285,3285,3285,3285,0
|
|
20231024,160700,106014035,3285,3285,3285,3285,0
|
|
20231024,160600,106014035,3285,3285,3285,3285,0
|
|
20231024,160500,106014035,3285,3285,3285,3285,0
|
|
20231024,160400,106014035,3285,3285,3285,3285,0
|
|
20231024,160300,106014035,3285,3285,3285,3285,0
|
|
20231024,160200,106014035,3285,3285,3285,3285,0
|
|
20231024,160100,106014035,3285,3285,3285,3285,0
|
|
20231024,160000,106014035,3285,3285,3285,3285,0
|
|
20231024,155900,106014035,3285,3285,3285,3285,190
|
|
20231024,155800,106014035,3285,3285,3285,3285,0
|
|
20231024,155700,106014035,3285,3285,3285,3285,0
|
|
20231024,155600,106014035,3285,3285,3285,3285,0
|
|
20231024,155500,106014035,3285,3285,3285,3285,0
|
|
20231024,155400,106014035,3285,3285,3285,3285,0
|
|
20231024,155300,106014035,3285,3285,3285,3285,0
|
|
20231024,155200,106014035,3285,3285,3285,3285,0
|
|
20231024,155100,106014035,3285,3285,3285,3285,0
|
|
20231024,155000,106014035,3285,3285,3285,3285,0
|
|
20231024,154900,106014035,3285,3285,3285,3285,0
|
|
20231024,154800,106014035,3285,3285,3285,3285,0
|
|
20231024,154700,106014035,3285,3285,3285,3285,0
|
|
20231024,154600,106014035,3285,3285,3285,3285,0
|
|
20231024,154500,106014035,3285,3285,3285,3285,0
|
|
20231024,154400,106014035,3285,3285,3285,3285,0
|
|
20231024,154300,106014035,3285,3285,3285,3285,0
|
|
20231024,154200,106014035,3285,3285,3285,3285,0
|
|
20231024,154100,106014035,3285,3285,3285,3285,0
|
|
20231024,154000,106014035,3285,3285,3285,3285,0
|
|
20231024,153900,106014035,3285,3285,3285,3285,0
|
|
20231024,153800,106014035,3285,3285,3285,3285,0
|
|
20231024,153700,106014035,3285,3285,3285,3285,0
|
|
20231024,153600,106014035,3285,3285,3285,3285,0
|
|
20231024,153500,106014035,3285,3285,3285,3285,0
|
|
20231024,153400,106014035,3285,3285,3285,3285,0
|
|
20231024,153300,106014035,3285,3285,3285,3285,0
|
|
20231024,153200,106014035,3285,3285,3285,3285,0
|
|
20231024,153100,106014035,3285,3285,3285,3285,0
|
|
20231024,153000,106014035,3285,3285,3285,3285,190
|
|
20231024,152900,105389885,3285,3285,3285,3285,0
|
|
20231024,152800,105389885,3285,3285,3285,3285,0
|
|
20231024,152700,105389885,3285,3285,3285,3285,0
|
|
20231024,152600,105389885,3285,3285,3285,3285,0
|
|
20231024,152500,105389885,3285,3285,3285,3285,0
|
|
20231024,152400,105389885,3285,3285,3285,3285,0
|
|
20231024,152300,105389885,3285,3285,3285,3285,0
|
|
20231024,152200,105389885,3285,3285,3285,3285,0
|
|
20231024,152100,105389885,3285,3285,3285,3285,0
|
|
20231024,152000,105389885,3285,3285,3285,3285,0
|
|
20231024,151900,105389885,3285,3280,3285,3280,452
|
|
20231024,151800,103907220,3280,3280,3280,3275,51
|
|
20231024,151700,103739945,3280,3280,3280,3280,17
|
|
20231024,151600,103684185,3280,3280,3280,3280,0
|
|
20231024,151500,103684185,3280,3280,3280,3280,2
|
|
20231024,151400,103677625,3280,3280,3280,3280,300
|
|
20231024,151300,102693625,3285,3285,3285,3285,0
|
|
20231024,151200,102693625,3285,3285,3285,3285,0
|
|
20231024,151100,102693625,3285,3285,3285,3285,0
|
|
20231024,151000,102693625,3285,3285,3285,3285,0
|
|
20231024,150900,102693625,3285,3285,3285,3285,0
|
|
20231024,150800,102693625,3285,3285,3285,3285,0
|
|
20231024,150700,102693625,3285,3285,3285,3285,0
|
|
20231024,150600,102693625,3285,3285,3285,3285,0
|
|
20231024,150500,102693625,3285,3285,3285,3285,0
|
|
20231024,150400,102693625,3285,3285,3285,3285,0
|
|
20231024,150300,102693625,3285,3285,3285,3285,0
|
|
20231024,150200,102693625,3285,3285,3285,3285,0
|
|
20231024,150100,102693625,3285,3285,3285,3285,30
|
|
20231024,150000,102595075,3285,3285,3285,3285,0
|
|
20231024,145900,102595075,3285,3285,3285,3285,0
|
|
20231024,145800,102595075,3285,3285,3285,3285,0
|
|
20231024,145700,102595075,3285,3285,3285,3285,0
|
|
20231024,145600,102595075,3285,3285,3285,3285,0
|
|
20231024,145500,102595075,3285,3285,3285,3285,0
|
|
20231024,145400,102595075,3285,3285,3285,3285,0
|
|
20231024,145300,102595075,3285,3285,3285,3285,0
|
|
20231024,145200,102595075,3285,3285,3285,3285,0
|
|
20231024,145100,102595075,3285,3285,3285,3285,1
|
|
20231024,145000,102591790,3280,3280,3280,3280,0
|
|
20231024,144900,102591790,3280,3280,3280,3280,0
|
|
20231024,144800,102591790,3280,3280,3280,3280,0
|
|
20231024,144700,102591790,3280,3280,3280,3280,0
|
|
20231024,144600,102591790,3280,3280,3280,3280,0
|
|
20231024,144500,102591790,3280,3280,3280,3280,0
|
|
20231024,144400,102591790,3280,3280,3280,3280,0
|
|
20231024,144300,102591790,3280,3280,3280,3280,0
|
|
20231024,144200,102591790,3280,3280,3280,3280,0
|
|
20231024,144100,102591790,3280,3280,3280,3280,0
|
|
20231024,144000,102591790,3280,3280,3280,3280,0
|
|
20231024,143900,102591790,3280,3280,3280,3280,0
|
|
20231024,143800,102591790,3280,3280,3280,3280,0
|
|
20231024,143700,102591790,3280,3280,3280,3280,0
|
|
20231024,143600,102591790,3280,3280,3280,3280,0
|
|
20231024,143500,102591790,3280,3280,3280,3280,0
|
|
20231024,143400,102591790,3280,3280,3280,3280,0
|
|
20231024,143300,102591790,3280,3280,3280,3280,0
|
|
20231024,143200,102591790,3280,3280,3280,3280,1
|
|
20231024,143100,102588510,3285,3285,3285,3285,0
|
|
20231024,143000,102588510,3285,3285,3285,3285,1
|
|
20231024,142900,102585225,3280,3280,3280,3280,0
|
|
20231024,142800,102585225,3280,3280,3280,3280,357
|
|
20231024,142700,101414265,3275,3275,3275,3275,0
|
|
20231024,142600,101414265,3275,3275,3275,3275,0
|
|
20231024,142500,101414265,3275,3275,3275,3275,33
|
|
20231024,142400,101306190,3275,3275,3275,3275,0
|
|
20231024,142300,101306190,3275,3275,3275,3275,29
|
|
20231024,142200,101211215,3280,3280,3280,3280,50
|
|
20231024,142100,101047215,3280,3280,3280,3280,50
|
|
20231024,142000,100883215,3280,3280,3280,3280,50
|
|
20231024,141900,100719215,3280,3280,3280,3280,183
|
|
20231024,141800,100118975,3285,3285,3285,3285,50
|
|
20231024,141700,99954725,3285,3285,3285,3285,100
|
|
20231024,141600,99626225,3285,3285,3285,3285,469
|
|
20231024,141500,98085560,3285,3285,3285,3285,531
|
|
20231024,141400,96341225,3285,3285,3285,3285,0
|
|
20231024,141300,96341225,3285,3285,3285,3285,0
|
|
20231024,141200,96341225,3285,3285,3285,3285,0
|
|
20231024,141100,96341225,3285,3285,3285,3285,0
|
|
20231024,141000,96341225,3285,3285,3285,3285,0
|
|
20231024,140900,96341225,3285,3285,3285,3285,0
|
|
20231024,140800,96341225,3285,3285,3285,3285,1000
|
|
20231024,140700,93056225,3285,3285,3285,3285,82
|
|
20231024,140600,92786855,3285,3285,3290,3285,339
|
|
20231024,140500,91673235,3285,3280,3290,3280,1967
|
|
20231024,140400,85219580,3275,3275,3275,3275,2927
|
|
20231024,140300,75633655,3270,3270,3270,3270,0
|
|
20231024,140200,75633655,3270,3270,3270,3270,71
|
|
20231024,140100,75401485,3270,3270,3270,3270,50
|
|
20231024,140000,75237985,3270,3270,3270,3270,50
|
|
20231024,135900,75074485,3270,3270,3270,3270,50
|
|
20231024,135800,74910985,3270,3275,3275,3270,201
|
|
20231024,135700,74253210,3270,3270,3270,3270,153
|
|
20231024,135600,73752900,3270,3270,3270,3270,50
|
|
20231024,135500,73589400,3270,3270,3270,3270,50
|
|
20231024,135400,73425900,3270,3270,3270,3270,50
|
|
20231024,135300,73262400,3270,3270,3270,3270,50
|
|
20231024,135200,73098900,3270,3270,3270,3270,84
|
|
20231024,135100,72824220,3270,3270,3270,3270,16
|
|
20231024,135000,72771900,3270,3270,3270,3270,50
|
|
20231024,134900,72608400,3270,3270,3270,3270,50
|
|
20231024,134800,72444900,3270,3270,3270,3270,50
|
|
20231024,134700,72281400,3270,3270,3270,3270,50
|
|
20231024,134600,72117900,3270,3270,3270,3270,50
|
|
20231024,134500,71954400,3270,3270,3270,3270,50
|
|
20231024,134400,71790900,3270,3270,3270,3270,50
|
|
20231024,134300,71627400,3270,3270,3270,3270,50
|
|
20231024,134200,71463900,3270,3270,3270,3270,50
|
|
20231024,134100,71300400,3270,3270,3270,3270,50
|
|
20231024,134000,71136900,3270,3270,3270,3270,50
|
|
20231024,133900,70973400,3270,3270,3270,3270,50
|
|
20231024,133800,70809900,3270,3270,3270,3270,50
|
|
20231024,133700,70646400,3270,3270,3270,3270,1145
|
|
20231024,133600,66902250,3270,3270,3270,3270,0
|
|
20231024,133500,66902250,3270,3270,3270,3270,0
|
|
20231024,133400,66902250,3270,3270,3270,3270,0
|
|
20231024,133300,66902250,3270,3270,3270,3270,0
|
|
20231024,133200,66902250,3270,3270,3270,3270,0
|
|
20231024,133100,66902250,3270,3270,3270,3270,0
|
|
20231024,133000,66902250,3270,3270,3270,3270,0
|
|
20231024,132900,66902250,3270,3270,3270,3270,388
|
|
20231024,132800,65633490,3265,3265,3265,3265,0
|
|
20231024,132700,65633490,3265,3265,3265,3265,0
|
|
20231024,132600,65633490,3265,3265,3265,3265,0
|
|
20231024,132500,65633490,3265,3265,3265,3265,0
|
|
20231024,132400,65633490,3265,3265,3265,3265,0
|
|
20231024,132300,65633490,3265,3265,3265,3265,0
|
|
20231024,132200,65633490,3265,3265,3265,3265,0
|
|
20231024,132100,65633490,3265,3265,3265,3265,0
|
|
20231024,132000,65633490,3265,3265,3265,3265,0
|
|
20231024,131900,65633490,3265,3265,3265,3265,0
|
|
20231024,131800,65633490,3265,3265,3265,3265,0
|
|
20231024,131700,65633490,3265,3265,3265,3265,0
|
|
20231024,131600,65633490,3265,3265,3265,3265,0
|
|
20231024,131500,65633490,3265,3265,3265,3265,0
|
|
20231024,131400,65633490,3265,3265,3265,3265,69
|
|
20231024,131300,65408205,3265,3265,3265,3265,0
|
|
20231024,131200,65408205,3265,3265,3265,3265,0
|
|
20231024,131100,65408205,3265,3265,3265,3265,0
|
|
20231024,131000,65408205,3265,3265,3265,3265,0
|
|
20231024,130900,65408205,3265,3265,3265,3265,0
|
|
20231024,130800,65408205,3265,3265,3265,3265,0
|
|
20231024,130700,65408205,3265,3265,3265,3265,410
|
|
20231024,130600,64069555,3265,3265,3265,3265,0
|
|
20231024,130500,64069555,3265,3265,3265,3265,0
|
|
20231024,130400,64069555,3265,3265,3265,3265,0
|
|
20231024,130300,64069555,3265,3265,3265,3265,8
|
|
20231024,130200,64043435,3270,3270,3270,3270,50
|
|
20231024,130100,63879935,3270,3270,3270,3270,50
|
|
20231024,130000,63716435,3270,3270,3270,3270,50
|
|
20231024,125900,63552935,3270,3270,3270,3270,50
|
|
20231024,125800,63389435,3270,3270,3270,3270,50
|
|
20231024,125700,63225935,3270,3270,3270,3270,50
|
|
20231024,125600,63062435,3270,3270,3270,3270,50
|
|
20231024,125500,62898935,3270,3270,3270,3270,50
|
|
20231024,125400,62735435,3270,3270,3270,3270,50
|
|
20231024,125300,62571935,3270,3270,3270,3270,50
|
|
20231024,125200,62408435,3270,3270,3270,3270,50
|
|
20231024,125100,62244935,3270,3270,3270,3270,50
|
|
20231024,125000,62081435,3270,3270,3270,3270,101
|
|
20231024,124900,61751165,3270,3270,3270,3270,24
|
|
20231024,124800,61672685,3270,3270,3270,3270,50
|
|
20231024,124700,61509185,3270,3270,3270,3270,75
|
|
20231024,124600,61263935,3270,3270,3270,3270,75
|
|
20231024,124500,61018685,3270,3270,3270,3270,50
|
|
20231024,124400,60855185,3270,3270,3270,3270,100
|
|
20231024,124300,60528185,3270,3270,3270,3270,50
|
|
20231024,124200,60364685,3270,3270,3270,3270,51
|
|
20231024,124100,60197915,3265,3265,3265,3265,0
|
|
20231024,124000,60197915,3265,3270,3270,3265,80
|
|
20231024,123900,59936340,3270,3270,3270,3270,125
|
|
20231024,123800,59527590,3270,3270,3270,3270,163
|
|
20231024,123700,58994580,3270,3270,3270,3270,837
|
|
20231024,123600,56257590,3265,3265,3265,3265,0
|
|
20231024,123500,56257590,3265,3265,3265,3265,0
|
|
20231024,123400,56257590,3265,3265,3265,3265,0
|
|
20231024,123300,56257590,3265,3265,3265,3265,0
|
|
20231024,123200,56257590,3265,3265,3265,3265,0
|
|
20231024,123100,56257590,3265,3265,3265,3265,0
|
|
20231024,123000,56257590,3265,3265,3265,3265,0
|
|
20231024,122900,56257590,3265,3265,3265,3265,0
|
|
20231024,122800,56257590,3265,3265,3265,3265,1
|
|
20231024,122700,56254325,3265,3265,3265,3265,0
|
|
20231024,122600,56254325,3265,3265,3265,3265,0
|
|
20231024,122500,56254325,3265,3265,3265,3265,0
|
|
20231024,122400,56254325,3265,3265,3265,3265,0
|
|
20231024,122300,56254325,3265,3265,3265,3265,0
|
|
20231024,122200,56254325,3265,3265,3265,3265,0
|
|
20231024,122100,56254325,3265,3265,3265,3265,0
|
|
20231024,122000,56254325,3265,3265,3265,3265,0
|
|
20231024,121900,56254325,3265,3265,3265,3265,126
|
|
20231024,121800,55842935,3265,3270,3270,3265,196
|
|
20231024,121700,55202745,3270,3270,3270,3270,100
|
|
20231024,121600,54875745,3270,3270,3270,3270,100
|
|
20231024,121500,54548745,3275,3270,3275,3270,596
|
|
20231024,121400,52598945,3265,3265,3265,3265,0
|
|
20231024,121300,52598945,3265,3265,3265,3265,4
|
|
20231024,121200,52585885,3270,3270,3270,3270,50
|
|
20231024,121100,52422385,3270,3270,3270,3270,50
|
|
20231024,121000,52258885,3270,3270,3270,3270,50
|
|
20231024,120900,52095385,3270,3270,3270,3270,50
|
|
20231024,120800,51931885,3270,3270,3270,3270,100
|
|
20231024,120700,51604885,3270,3270,3270,3270,100
|
|
20231024,120600,51277885,3270,3270,3270,3270,50
|
|
20231024,120500,51114385,3270,3270,3270,3270,50
|
|
20231024,120400,50950885,3270,3275,3275,3270,150
|
|
20231024,120300,50459885,3275,3275,3275,3275,50
|
|
20231024,120200,50296135,3275,3275,3275,3275,50
|
|
20231024,120100,50132385,3275,3275,3275,3275,50
|
|
20231024,120000,49968635,3275,3275,3275,3275,50
|
|
20231024,115900,49804885,3275,3275,3275,3275,50
|
|
20231024,115800,49641135,3275,3275,3275,3275,65
|
|
20231024,115700,49428260,3280,3280,3280,3280,50
|
|
20231024,115600,49264260,3280,3280,3280,3280,100
|
|
20231024,115500,48936260,3280,3280,3280,3280,100
|
|
20231024,115400,48608260,3280,3280,3280,3280,200
|
|
20231024,115300,47952260,3280,3275,3280,3275,117
|
|
20231024,115200,47569000,3275,3275,3275,3275,0
|
|
20231024,115100,47569000,3275,3275,3275,3275,0
|
|
20231024,115000,47569000,3275,3275,3275,3275,0
|
|
20231024,114900,47569000,3275,3275,3275,3275,96
|
|
20231024,114800,47254600,3275,3275,3275,3275,604
|
|
20231024,114700,45276500,3275,3275,3275,3275,0
|
|
20231024,114600,45276500,3275,3275,3275,3275,0
|
|
20231024,114500,45276500,3275,3275,3275,3275,0
|
|
20231024,114400,45276500,3275,3275,3275,3275,0
|
|
20231024,114300,45276500,3275,3275,3275,3275,0
|
|
20231024,114200,45276500,3275,3275,3275,3275,0
|
|
20231024,114100,45276500,3275,3275,3275,3275,0
|
|
20231024,114000,45276500,3275,3275,3275,3275,0
|
|
20231024,113900,45276500,3275,3275,3275,3275,0
|
|
20231024,113800,45276500,3275,3275,3275,3275,0
|
|
20231024,113700,45276500,3275,3275,3275,3275,5
|
|
20231024,113600,45260125,3275,3275,3275,3275,61
|
|
20231024,113500,45060350,3280,3280,3280,3280,50
|
|
20231024,113400,44896350,3280,3280,3280,3280,50
|
|
20231024,113300,44732350,3280,3280,3280,3280,50
|
|
20231024,113200,44568350,3280,3280,3280,3280,50
|
|
20231024,113100,44404350,3280,3280,3280,3280,397
|
|
20231024,113000,43102190,3280,3280,3280,3280,0
|
|
20231024,112900,43102190,3280,3280,3280,3280,1
|
|
20231024,112800,43098910,3280,3280,3280,3280,0
|
|
20231024,112700,43098910,3280,3280,3280,3280,0
|
|
20231024,112600,43098910,3280,3280,3280,3280,0
|
|
20231024,112500,43098910,3280,3280,3280,3280,0
|
|
20231024,112400,43098910,3280,3280,3280,3280,6
|
|
20231024,112300,43079230,3280,3285,3285,3280,99
|
|
20231024,112200,42754260,3285,3285,3285,3285,67
|
|
20231024,112100,42534165,3285,3285,3285,3285,1
|
|
20231024,112000,42530880,3280,3280,3280,3280,83
|
|
20231024,111900,42258640,3280,3275,3280,3275,123
|
|
20231024,111800,41855810,3275,3275,3275,3275,173
|
|
20231024,111700,41289235,3270,3270,3270,3270,0
|
|
20231024,111600,41289235,3270,3270,3270,3270,0
|
|
20231024,111500,41289235,3270,3270,3270,3270,0
|
|
20231024,111400,41289235,3270,3270,3270,3270,0
|
|
20231024,111300,41289235,3270,3270,3270,3270,69
|
|
20231024,111200,41063605,3270,3270,3270,3270,50
|
|
20231024,111100,40900105,3270,3270,3270,3270,50
|
|
20231024,111000,40736605,3270,3270,3270,3270,50
|
|
20231024,110900,40573105,3270,3270,3270,3270,50
|
|
20231024,110800,40409605,3270,3270,3270,3270,50
|
|
20231024,110700,40246105,3270,3270,3270,3270,50
|
|
20231024,110600,40082605,3270,3270,3270,3270,50
|
|
20231024,110500,39919105,3270,3270,3270,3270,50
|
|
20231024,110400,39755605,3270,3270,3270,3270,50
|
|
20231024,110300,39592105,3270,3270,3270,3270,50
|
|
20231024,110200,39428605,3270,3270,3270,3270,50
|
|
20231024,110100,39265105,3270,3270,3270,3270,50
|
|
20231024,110000,39101605,3270,3270,3270,3270,50
|
|
20231024,105900,38938105,3270,3270,3270,3270,50
|
|
20231024,105800,38774605,3270,3270,3270,3270,50
|
|
20231024,105700,38611105,3270,3270,3270,3270,50
|
|
20231024,105600,38447605,3270,3270,3270,3270,50
|
|
20231024,105500,38284105,3270,3270,3270,3270,50
|
|
20231024,105400,38120605,3270,3270,3270,3270,50
|
|
20231024,105300,37957105,3270,3270,3270,3270,50
|
|
20231024,105200,37793605,3270,3270,3270,3270,100
|
|
20231024,105100,37466605,3270,3270,3270,3270,50
|
|
20231024,105000,37303105,3270,3270,3270,3270,50
|
|
20231024,104900,37139605,3270,3270,3270,3270,26
|
|
20231024,104800,37054585,3250,3270,3270,3250,500
|
|
20231024,104700,35424935,3270,3270,3270,3270,100
|
|
20231024,104600,35097935,3270,3270,3270,3270,250
|
|
20231024,104500,34280435,3270,3270,3270,3270,1
|
|
20231024,104400,34277165,3255,3255,3255,3255,0
|
|
20231024,104300,34277165,3255,3255,3255,3255,0
|
|
20231024,104200,34277165,3255,3255,3255,3255,0
|
|
20231024,104100,34277165,3255,3255,3255,3255,30
|
|
20231024,104000,34179515,3255,3255,3255,3255,0
|
|
20231024,103900,34179515,3255,3260,3260,3255,103
|
|
20231024,103800,33843750,3260,3260,3260,3260,100
|
|
20231024,103700,33517750,3265,3265,3265,3265,150
|
|
20231024,103600,33028000,3265,3265,3265,3265,1
|
|
20231024,103500,33024735,3230,3230,3230,3230,0
|
|
20231024,103400,33024735,3230,3230,3230,3230,0
|
|
20231024,103300,33024735,3230,3230,3230,3230,0
|
|
20231024,103200,33024735,3230,3270,3270,3230,1391
|
|
20231024,103100,28519680,3270,3270,3270,3270,50
|
|
20231024,103000,28356180,3270,3260,3275,3260,102
|
|
20231024,102900,28023635,3260,3250,3260,3250,101
|
|
20231024,102800,27695375,3260,3260,3260,3260,100
|
|
20231024,102700,27369375,3260,3260,3260,3260,50
|
|
20231024,102600,27206375,3260,3260,3260,3260,1
|
|
20231024,102500,27203115,3250,3250,3250,3250,0
|
|
20231024,102400,27203115,3250,3255,3255,3250,1000
|
|
20231024,102300,23952190,3255,3260,3260,3255,133
|
|
20231024,102200,23518775,3260,3265,3265,3260,66
|
|
20231024,102100,23303365,3265,3265,3265,3265,386
|
|
20231024,102000,22043075,3265,3265,3265,3265,0
|
|
20231024,101900,22043075,3265,3265,3265,3265,0
|
|
20231024,101800,22043075,3265,3265,3265,3265,0
|
|
20231024,101700,22043075,3265,3265,3265,3265,0
|
|
20231024,101600,22043075,3265,3265,3265,3265,0
|
|
20231024,101500,22043075,3265,3270,3270,3265,73
|
|
20231024,101400,21804480,3270,3270,3270,3270,50
|
|
20231024,101300,21640980,3270,3280,3280,3270,100
|
|
20231024,101200,21313480,3280,3280,3280,3280,1
|
|
20231024,101100,21310200,3270,3280,3280,3270,455
|
|
20231024,101000,19821850,3280,3280,3280,3280,354
|
|
20231024,100900,18660730,3280,3275,3280,3275,50
|
|
20231024,100800,18496745,3280,3280,3280,3280,50
|
|
20231024,100700,18332745,3280,3275,3280,3275,50
|
|
20231024,100600,18168800,3280,3280,3280,3280,52
|
|
20231024,100500,17998240,3280,3280,3280,3280,48
|
|
20231024,100400,17840800,3280,3275,3280,3265,218
|
|
20231024,100300,17127515,3275,3275,3275,3275,50
|
|
20231024,100200,16963765,3280,3275,3280,3275,186
|
|
20231024,100100,16354610,3275,3275,3275,3275,0
|
|
20231024,100000,16354610,3275,3285,3285,3275,80
|
|
20231024,095900,16092110,3285,3285,3285,3285,50
|
|
20231024,095800,15927860,3285,3285,3285,3285,50
|
|
20231024,095700,15763610,3285,3285,3285,3285,100
|
|
20231024,095600,15435110,3285,3285,3285,3285,100
|
|
20231024,095500,15106610,3285,3285,3285,3285,56
|
|
20231024,095400,14922650,3285,3285,3285,3285,1
|
|
20231024,095300,14919365,3280,3280,3280,3280,0
|
|
20231024,095200,14919365,3280,3285,3285,3280,154
|
|
20231024,095100,14414220,3285,3285,3285,3285,97
|
|
20231024,095000,14095575,3285,3285,3285,3285,13
|
|
20231024,094900,14052870,3280,3280,3280,3280,3
|
|
20231024,094800,14043030,3280,3280,3280,3280,0
|
|
20231024,094700,14043030,3280,3285,3290,3280,113
|
|
20231024,094600,13671960,3285,3285,3285,3280,153
|
|
20231024,094500,13169360,3285,3280,3285,3280,32
|
|
20231024,094400,13064395,3280,3280,3285,3275,106
|
|
20231024,094300,12716625,3275,3275,3275,3275,120
|
|
20231024,094200,12323625,3265,3265,3265,3265,0
|
|
20231024,094100,12323625,3265,3275,3275,3265,151
|
|
20231024,094000,11830350,3270,3280,3280,3270,151
|
|
20231024,093900,11336080,3280,3280,3280,3280,50
|
|
20231024,093800,11172080,3280,3270,3280,3270,51
|
|
20231024,093700,11005095,3275,3280,3280,3275,300
|
|
20231024,093600,10022345,3280,3280,3280,3280,100
|
|
20231024,093500,9694345,3280,3270,3280,3265,153
|
|
20231024,093400,9194535,3270,3280,3280,3270,154
|
|
20231024,093300,8690435,3280,3265,3290,3265,141
|
|
20231024,093200,8228855,3250,3250,3250,3245,322
|
|
20231024,093100,7182820,3250,3270,3270,3250,772
|
|
20231024,093000,4673800,3250,3250,3250,3250,0
|
|
20231024,092900,4673800,3250,3250,3250,3250,0
|
|
20231024,092800,4673800,3250,3250,3250,3250,1
|
|
20231024,092700,4670550,3250,3265,3265,3250,700
|
|
20231024,092600,2393130,3270,3270,3270,3270,0
|
|
20231024,092500,2393130,3270,3270,3270,3270,0
|
|
20231024,092400,2393130,3270,3270,3270,3270,10
|
|
20231024,092300,2360430,3280,3280,3280,3280,0
|
|
20231024,092200,2360430,3280,3280,3280,3280,1
|
|
20231024,092100,2357150,3265,3265,3265,3265,0
|
|
20231024,092000,2357150,3265,3265,3265,3265,0
|
|
20231024,091900,2357150,3265,3265,3265,3265,0
|
|
20231024,091800,2357150,3265,3265,3265,3265,0
|
|
20231024,091700,2357150,3265,3270,3270,3265,49
|
|
20231024,091600,2197020,3290,3290,3290,3290,0
|
|
20231024,091500,2197020,3290,3290,3290,3290,1
|
|
20231024,091400,2193730,3285,3285,3285,3285,8
|
|
20231024,091300,2167450,3290,3290,3290,3290,0
|
|
20231024,091200,2167450,3290,3290,3290,3290,200
|
|
20231024,091100,1509450,3290,3290,3290,3290,0
|
|
20231024,091000,1509450,3290,3290,3290,3290,0
|
|
20231024,090900,1509450,3290,3290,3290,3290,4
|
|
20231024,090800,1496290,3290,3290,3290,3290,1
|
|
20231024,090700,1493000,3275,3275,3275,3275,0
|
|
20231024,090600,1493000,3275,3275,3275,3275,13
|
|
20231024,090500,1450425,3290,3260,3295,3260,414
|
|
20231024,090400,91010,3260,3260,3260,3260,1
|
|
20231024,090300,87750,3250,3250,3250,3250,0
|
|
20231024,090200,87750,3250,3250,3250,3250,20
|
|
20231024,090100,22750,3250,3250,3250,3250,0
|
|
20231024,090000,22750,3250,3250,3250,3250,7
|