650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194700,115285530,3315,3315,3315,3315,600
|
|
20231024,194600,115285530,3315,3315,3315,3315,0
|
|
20231024,194500,115285530,3315,3315,3315,3315,0
|
|
20231024,194400,115285530,3315,3315,3315,3315,0
|
|
20231024,194300,115285530,3315,3315,3315,3315,0
|
|
20231024,194200,115285530,3315,3315,3315,3315,0
|
|
20231024,194100,115285530,3315,3315,3315,3315,0
|
|
20231024,194000,115285530,3315,3315,3315,3315,0
|
|
20231024,193900,115285530,3315,3315,3315,3315,0
|
|
20231024,193800,115285530,3315,3315,3315,3315,0
|
|
20231024,193700,115285530,3315,3315,3315,3315,0
|
|
20231024,193600,115285530,3315,3315,3315,3315,0
|
|
20231024,193500,115285530,3315,3315,3315,3315,0
|
|
20231024,193400,115285530,3315,3315,3315,3315,0
|
|
20231024,193300,115285530,3315,3315,3315,3315,0
|
|
20231024,193200,115285530,3315,3315,3315,3315,0
|
|
20231024,193100,115285530,3315,3315,3315,3315,0
|
|
20231024,193000,115285530,3315,3315,3315,3315,0
|
|
20231024,192900,115285530,3315,3315,3315,3315,0
|
|
20231024,192800,115285530,3315,3315,3315,3315,0
|
|
20231024,192700,115285530,3315,3315,3315,3315,0
|
|
20231024,192600,115285530,3315,3315,3315,3315,0
|
|
20231024,192500,115285530,3315,3315,3315,3315,0
|
|
20231024,192400,115285530,3315,3315,3315,3315,0
|
|
20231024,192300,115285530,3315,3315,3315,3315,0
|
|
20231024,192200,115285530,3315,3315,3315,3315,0
|
|
20231024,192100,115285530,3315,3315,3315,3315,0
|
|
20231024,192000,115285530,3315,3315,3315,3315,0
|
|
20231024,191900,115285530,3315,3315,3315,3315,0
|
|
20231024,191800,115285530,3315,3315,3315,3315,0
|
|
20231024,191700,115285530,3315,3315,3315,3315,600
|
|
20231024,191600,115285530,3315,3315,3315,3315,0
|
|
20231024,191500,115285530,3315,3315,3315,3315,0
|
|
20231024,191400,115285530,3315,3315,3315,3315,0
|
|
20231024,191300,115285530,3315,3315,3315,3315,0
|
|
20231024,191200,115285530,3315,3315,3315,3315,0
|
|
20231024,191100,115285530,3315,3315,3315,3315,0
|
|
20231024,191000,115285530,3315,3315,3315,3315,0
|
|
20231024,190900,115285530,3315,3315,3315,3315,0
|
|
20231024,190800,115285530,3315,3315,3315,3315,0
|
|
20231024,190700,115285530,3315,3315,3315,3315,0
|
|
20231024,190600,115285530,3315,3315,3315,3315,0
|
|
20231024,190500,115285530,3315,3315,3315,3315,0
|
|
20231024,190400,115285530,3315,3315,3315,3315,0
|
|
20231024,190300,115285530,3315,3315,3315,3315,0
|
|
20231024,190200,115285530,3315,3315,3315,3315,0
|
|
20231024,190100,115285530,3315,3315,3315,3315,0
|
|
20231024,190000,115285530,3315,3315,3315,3315,0
|
|
20231024,185900,115285530,3315,3315,3315,3315,0
|
|
20231024,185800,115285530,3315,3315,3315,3315,0
|
|
20231024,185700,115285530,3315,3315,3315,3315,0
|
|
20231024,185600,115285530,3315,3315,3315,3315,0
|
|
20231024,185500,115285530,3315,3315,3315,3315,0
|
|
20231024,185400,115285530,3315,3315,3315,3315,0
|
|
20231024,185300,115285530,3315,3315,3315,3315,0
|
|
20231024,185200,115285530,3315,3315,3315,3315,0
|
|
20231024,185100,115285530,3315,3315,3315,3315,0
|
|
20231024,185000,115285530,3315,3315,3315,3315,0
|
|
20231024,184900,115285530,3315,3315,3315,3315,0
|
|
20231024,184800,115285530,3315,3315,3315,3315,0
|
|
20231024,184700,115285530,3315,3315,3315,3315,600
|
|
20231024,184600,115285530,3315,3315,3315,3315,0
|
|
20231024,184500,115285530,3315,3315,3315,3315,0
|
|
20231024,184400,115285530,3315,3315,3315,3315,0
|
|
20231024,184300,115285530,3315,3315,3315,3315,0
|
|
20231024,184200,115285530,3315,3315,3315,3315,0
|
|
20231024,184100,115285530,3315,3315,3315,3315,0
|
|
20231024,184000,115285530,3315,3315,3315,3315,0
|
|
20231024,183900,115285530,3315,3315,3315,3315,0
|
|
20231024,183800,115285530,3315,3315,3315,3315,0
|
|
20231024,183700,115285530,3315,3315,3315,3315,0
|
|
20231024,183600,115285530,3315,3315,3315,3315,0
|
|
20231024,183500,115285530,3315,3315,3315,3315,0
|
|
20231024,183400,115285530,3315,3315,3315,3315,0
|
|
20231024,183300,115285530,3315,3315,3315,3315,0
|
|
20231024,183200,115285530,3315,3315,3315,3315,0
|
|
20231024,183100,115285530,3315,3315,3315,3315,0
|
|
20231024,183000,115285530,3315,3315,3315,3315,0
|
|
20231024,182900,115285530,3315,3315,3315,3315,0
|
|
20231024,182800,115285530,3315,3315,3315,3315,0
|
|
20231024,182700,115285530,3315,3315,3315,3315,0
|
|
20231024,182600,115285530,3315,3315,3315,3315,0
|
|
20231024,182500,115285530,3315,3315,3315,3315,0
|
|
20231024,182400,115285530,3315,3315,3315,3315,0
|
|
20231024,182300,115285530,3315,3315,3315,3315,0
|
|
20231024,182200,115285530,3315,3315,3315,3315,0
|
|
20231024,182100,115285530,3315,3315,3315,3315,0
|
|
20231024,182000,115285530,3315,3315,3315,3315,0
|
|
20231024,181900,115285530,3315,3315,3315,3315,0
|
|
20231024,181800,115285530,3315,3315,3315,3315,0
|
|
20231024,181700,115285530,3315,3315,3315,3315,600
|
|
20231024,181600,115285530,3315,3315,3315,3315,0
|
|
20231024,181500,115285530,3315,3315,3315,3315,0
|
|
20231024,181400,115285530,3315,3315,3315,3315,0
|
|
20231024,181300,115285530,3315,3315,3315,3315,0
|
|
20231024,181200,115285530,3315,3315,3315,3315,0
|
|
20231024,181100,115285530,3315,3315,3315,3315,0
|
|
20231024,181000,115285530,3315,3315,3315,3315,0
|
|
20231024,180900,115285530,3315,3315,3315,3315,0
|
|
20231024,180800,115285530,3315,3315,3315,3315,0
|
|
20231024,180700,115285530,3315,3315,3315,3315,0
|
|
20231024,180600,115285530,3315,3315,3315,3315,0
|
|
20231024,180500,115285530,3315,3315,3315,3315,0
|
|
20231024,180400,115285530,3315,3315,3315,3315,0
|
|
20231024,180300,115285530,3315,3315,3315,3315,0
|
|
20231024,180200,115285530,3315,3315,3315,3315,0
|
|
20231024,180100,115285530,3315,3315,3315,3315,0
|
|
20231024,180000,115285530,3315,3315,3315,3315,0
|
|
20231024,175900,115285530,3315,3315,3315,3315,0
|
|
20231024,175800,115285530,3315,3315,3315,3315,0
|
|
20231024,175700,115285530,3315,3315,3315,3315,0
|
|
20231024,175600,115285530,3315,3315,3315,3315,0
|
|
20231024,175500,115285530,3315,3315,3315,3315,0
|
|
20231024,175400,115285530,3315,3315,3315,3315,0
|
|
20231024,175300,115285530,3315,3315,3315,3315,0
|
|
20231024,175200,115285530,3315,3315,3315,3315,0
|
|
20231024,175100,115285530,3315,3315,3315,3315,0
|
|
20231024,175000,115285530,3315,3315,3315,3315,0
|
|
20231024,174900,115285530,3315,3315,3315,3315,0
|
|
20231024,174800,115285530,3315,3315,3315,3315,0
|
|
20231024,174700,115285530,3315,3315,3315,3315,600
|
|
20231024,174600,115285530,3315,3315,3315,3315,0
|
|
20231024,174500,115285530,3315,3315,3315,3315,0
|
|
20231024,174400,115285530,3315,3315,3315,3315,0
|
|
20231024,174300,115285530,3315,3315,3315,3315,0
|
|
20231024,174200,115285530,3315,3315,3315,3315,0
|
|
20231024,174100,115285530,3315,3315,3315,3315,0
|
|
20231024,174000,115285530,3315,3315,3315,3315,0
|
|
20231024,173900,115285530,3315,3315,3315,3315,0
|
|
20231024,173800,115285530,3315,3315,3315,3315,0
|
|
20231024,173700,115285530,3315,3315,3315,3315,0
|
|
20231024,173600,115285530,3315,3315,3315,3315,0
|
|
20231024,173500,115285530,3315,3315,3315,3315,0
|
|
20231024,173400,115285530,3315,3315,3315,3315,0
|
|
20231024,173300,115285530,3315,3315,3315,3315,0
|
|
20231024,173200,115285530,3315,3315,3315,3315,0
|
|
20231024,173100,115285530,3315,3315,3315,3315,0
|
|
20231024,173000,115285530,3315,3315,3315,3315,0
|
|
20231024,172900,115285530,3315,3315,3315,3315,0
|
|
20231024,172800,115285530,3315,3315,3315,3315,0
|
|
20231024,172700,115285530,3315,3315,3315,3315,0
|
|
20231024,172600,115285530,3315,3315,3315,3315,0
|
|
20231024,172500,115285530,3315,3315,3315,3315,0
|
|
20231024,172400,115285530,3315,3315,3315,3315,0
|
|
20231024,172300,115285530,3315,3315,3315,3315,0
|
|
20231024,172200,115285530,3315,3315,3315,3315,0
|
|
20231024,172100,115285530,3315,3315,3315,3315,0
|
|
20231024,172000,115285530,3315,3315,3315,3315,0
|
|
20231024,171900,115285530,3315,3315,3315,3315,0
|
|
20231024,171800,115285530,3315,3315,3315,3315,0
|
|
20231024,171700,115285530,3315,3315,3315,3315,600
|
|
20231024,171600,115285530,3315,3315,3315,3315,0
|
|
20231024,171500,115285530,3315,3315,3315,3315,0
|
|
20231024,171400,115285530,3315,3315,3315,3315,0
|
|
20231024,171300,115285530,3315,3315,3315,3315,0
|
|
20231024,171200,115285530,3315,3315,3315,3315,0
|
|
20231024,171100,115285530,3315,3315,3315,3315,0
|
|
20231024,171000,115285530,3315,3315,3315,3315,0
|
|
20231024,170900,115285530,3315,3315,3315,3315,0
|
|
20231024,170800,115285530,3315,3315,3315,3315,0
|
|
20231024,170700,115285530,3315,3315,3315,3315,0
|
|
20231024,170600,115285530,3315,3315,3315,3315,0
|
|
20231024,170500,115285530,3315,3315,3315,3315,0
|
|
20231024,170400,115285530,3315,3315,3315,3315,0
|
|
20231024,170300,115285530,3315,3315,3315,3315,0
|
|
20231024,170200,115285530,3315,3315,3315,3315,0
|
|
20231024,170100,115285530,3315,3315,3315,3315,0
|
|
20231024,170000,115285530,3315,3315,3315,3315,0
|
|
20231024,165900,115285530,3315,3315,3315,3315,0
|
|
20231024,165800,115285530,3315,3315,3315,3315,0
|
|
20231024,165700,115285530,3315,3315,3315,3315,0
|
|
20231024,165600,115285530,3315,3315,3315,3315,0
|
|
20231024,165500,115285530,3315,3315,3315,3315,0
|
|
20231024,165400,115285530,3315,3315,3315,3315,0
|
|
20231024,165300,115285530,3315,3315,3315,3315,0
|
|
20231024,165200,115285530,3315,3315,3315,3315,0
|
|
20231024,165100,115285530,3315,3315,3315,3315,0
|
|
20231024,165000,115285530,3315,3315,3315,3315,0
|
|
20231024,164900,115285530,3315,3315,3315,3315,0
|
|
20231024,164800,115285530,3315,3315,3315,3315,0
|
|
20231024,164700,115285530,3315,3315,3315,3315,600
|
|
20231024,164600,115285530,3315,3315,3315,3315,0
|
|
20231024,164500,115285530,3315,3315,3315,3315,0
|
|
20231024,164400,115285530,3315,3315,3315,3315,0
|
|
20231024,164300,115285530,3315,3315,3315,3315,0
|
|
20231024,164200,115285530,3315,3315,3315,3315,0
|
|
20231024,164100,115285530,3315,3315,3315,3315,0
|
|
20231024,164000,115285530,3315,3315,3315,3315,0
|
|
20231024,163900,115285530,3315,3315,3315,3315,0
|
|
20231024,163800,115285530,3315,3315,3315,3315,0
|
|
20231024,163700,115285530,3315,3315,3315,3315,0
|
|
20231024,163600,115285530,3315,3315,3315,3315,0
|
|
20231024,163500,115285530,3315,3315,3315,3315,0
|
|
20231024,163400,115285530,3315,3315,3315,3315,0
|
|
20231024,163300,115285530,3315,3315,3315,3315,0
|
|
20231024,163200,115285530,3315,3315,3315,3315,0
|
|
20231024,163100,115285530,3315,3315,3315,3315,0
|
|
20231024,163000,115285530,3315,3315,3315,3315,0
|
|
20231024,162900,115285530,3315,3315,3315,3315,0
|
|
20231024,162800,115285530,3315,3315,3315,3315,0
|
|
20231024,162700,115285530,3315,3315,3315,3315,0
|
|
20231024,162600,115285530,3315,3315,3315,3315,0
|
|
20231024,162500,115285530,3315,3315,3315,3315,0
|
|
20231024,162400,115285530,3315,3315,3315,3315,0
|
|
20231024,162300,115285530,3315,3315,3315,3315,0
|
|
20231024,162200,115285530,3315,3315,3315,3315,0
|
|
20231024,162100,115285530,3315,3315,3315,3315,0
|
|
20231024,162000,115285530,3315,3315,3315,3315,0
|
|
20231024,161900,115285530,3315,3315,3315,3315,0
|
|
20231024,161800,115285530,3315,3315,3315,3315,0
|
|
20231024,161700,115285530,3315,3315,3315,3315,600
|
|
20231024,161600,115285530,3315,3315,3315,3315,0
|
|
20231024,161500,115285530,3315,3315,3315,3315,0
|
|
20231024,161400,115285530,3315,3315,3315,3315,0
|
|
20231024,161300,115285530,3315,3315,3315,3315,0
|
|
20231024,161200,115285530,3315,3315,3315,3315,0
|
|
20231024,161100,115285530,3315,3315,3315,3315,0
|
|
20231024,161000,115285530,3315,3315,3315,3315,0
|
|
20231024,160900,115285530,3315,3315,3315,3315,0
|
|
20231024,160800,115285530,3315,3315,3315,3315,0
|
|
20231024,160700,115285530,3315,3315,3315,3315,0
|
|
20231024,160600,115285530,3315,3315,3315,3315,0
|
|
20231024,160500,115285530,3315,3315,3315,3315,0
|
|
20231024,160400,115285530,3315,3315,3315,3315,0
|
|
20231024,160300,115285530,3315,3315,3315,3315,0
|
|
20231024,160200,115285530,3315,3315,3315,3315,0
|
|
20231024,160100,115285530,3315,3315,3315,3315,0
|
|
20231024,160000,115285530,3315,3315,3315,3315,0
|
|
20231024,155900,115285530,3315,3315,3315,3315,0
|
|
20231024,155800,115285530,3315,3315,3315,3315,0
|
|
20231024,155700,115285530,3315,3315,3315,3315,0
|
|
20231024,155600,115285530,3315,3315,3315,3315,0
|
|
20231024,155500,115285530,3315,3315,3315,3315,0
|
|
20231024,155400,115285530,3315,3315,3315,3315,0
|
|
20231024,155300,115285530,3315,3315,3315,3315,0
|
|
20231024,155200,115285530,3315,3315,3315,3315,0
|
|
20231024,155100,115285530,3315,3315,3315,3315,0
|
|
20231024,155000,115285530,3315,3315,3315,3315,0
|
|
20231024,154900,115285530,3315,3315,3315,3315,0
|
|
20231024,154800,115285530,3315,3315,3315,3315,0
|
|
20231024,154700,115285530,3315,3315,3315,3315,600
|
|
20231024,154600,115285530,3315,3315,3315,3315,0
|
|
20231024,154500,115285530,3315,3315,3315,3315,0
|
|
20231024,154400,115285530,3315,3315,3315,3315,0
|
|
20231024,154300,115285530,3315,3315,3315,3315,0
|
|
20231024,154200,115285530,3315,3315,3315,3315,0
|
|
20231024,154100,115285530,3315,3315,3315,3315,0
|
|
20231024,154000,115285530,3315,3315,3315,3315,0
|
|
20231024,153900,115285530,3315,3315,3315,3315,0
|
|
20231024,153800,115285530,3315,3315,3315,3315,0
|
|
20231024,153700,115285530,3315,3315,3315,3315,0
|
|
20231024,153600,115285530,3315,3315,3315,3315,0
|
|
20231024,153500,115285530,3315,3315,3315,3315,0
|
|
20231024,153400,115285530,3315,3315,3315,3315,0
|
|
20231024,153300,115285530,3315,3315,3315,3315,0
|
|
20231024,153200,115285530,3315,3315,3315,3315,0
|
|
20231024,153100,115285530,3315,3315,3315,3315,0
|
|
20231024,153000,115285530,3315,3315,3315,3315,600
|
|
20231024,152900,113296530,3310,3310,3310,3310,0
|
|
20231024,152800,113296530,3310,3310,3310,3310,0
|
|
20231024,152700,113296530,3310,3310,3310,3310,0
|
|
20231024,152600,113296530,3310,3310,3310,3310,0
|
|
20231024,152500,113296530,3310,3310,3310,3310,0
|
|
20231024,152400,113296530,3310,3310,3310,3310,0
|
|
20231024,152300,113296530,3310,3310,3310,3310,0
|
|
20231024,152200,113296530,3310,3310,3310,3310,0
|
|
20231024,152100,113296530,3310,3310,3310,3310,0
|
|
20231024,152000,113296530,3310,3310,3310,3310,0
|
|
20231024,151900,113296530,3310,3310,3310,3310,0
|
|
20231024,151800,113296530,3310,3310,3310,3310,0
|
|
20231024,151700,113296530,3310,3310,3310,3310,2
|
|
20231024,151600,113289910,3315,3315,3315,3315,0
|
|
20231024,151500,113289910,3315,3315,3315,3315,0
|
|
20231024,151400,113289910,3315,3305,3315,3305,2002
|
|
20231024,151300,106655340,3305,3305,3305,3305,0
|
|
20231024,151200,106655340,3305,3305,3305,3305,0
|
|
20231024,151100,106655340,3305,3305,3305,3305,1
|
|
20231024,151000,106652035,3270,3280,3280,3270,200
|
|
20231024,150900,105996535,3305,3305,3305,3305,2
|
|
20231024,150800,105989925,3300,3300,3300,3300,2
|
|
20231024,150700,105983325,3300,3300,3300,3300,0
|
|
20231024,150600,105983325,3300,3300,3300,3300,0
|
|
20231024,150500,105983325,3300,3300,3300,3300,0
|
|
20231024,150400,105983325,3300,3300,3300,3300,1
|
|
20231024,150300,105980025,3260,3260,3260,3260,0
|
|
20231024,150200,105980025,3260,3260,3260,3260,0
|
|
20231024,150100,105980025,3260,3260,3260,3260,0
|
|
20231024,150000,105980025,3260,3260,3260,3260,0
|
|
20231024,145900,105980025,3260,3305,3305,3260,4534
|
|
20231024,145800,91106470,3310,3310,3310,3310,0
|
|
20231024,145700,91106470,3310,3310,3310,3310,50
|
|
20231024,145600,90940970,3315,3315,3315,3315,0
|
|
20231024,145500,90940970,3315,3315,3315,3315,0
|
|
20231024,145400,90940970,3315,3315,3315,3315,0
|
|
20231024,145300,90940970,3315,3315,3315,3315,0
|
|
20231024,145200,90940970,3315,3315,3315,3315,0
|
|
20231024,145100,90940970,3315,3315,3315,3315,0
|
|
20231024,145000,90940970,3315,3315,3315,3315,0
|
|
20231024,144900,90940970,3315,3315,3315,3315,0
|
|
20231024,144800,90940970,3315,3315,3315,3315,0
|
|
20231024,144700,90940970,3315,3315,3315,3315,0
|
|
20231024,144600,90940970,3315,3315,3315,3315,0
|
|
20231024,144500,90940970,3315,3315,3315,3315,0
|
|
20231024,144400,90940970,3315,3315,3315,3315,0
|
|
20231024,144300,90940970,3315,3315,3315,3315,0
|
|
20231024,144200,90940970,3315,3315,3315,3315,0
|
|
20231024,144100,90940970,3315,3315,3315,3315,0
|
|
20231024,144000,90940970,3315,3315,3315,3315,0
|
|
20231024,143900,90940970,3315,3315,3315,3315,0
|
|
20231024,143800,90940970,3315,3315,3315,3315,0
|
|
20231024,143700,90940970,3315,3315,3315,3315,0
|
|
20231024,143600,90940970,3315,3315,3315,3315,100
|
|
20231024,143500,90609470,3315,3315,3315,3315,1
|
|
20231024,143400,90606155,3315,3315,3315,3315,0
|
|
20231024,143300,90606155,3315,3315,3315,3315,0
|
|
20231024,143200,90606155,3315,3315,3315,3315,0
|
|
20231024,143100,90606155,3315,3315,3315,3315,0
|
|
20231024,143000,90606155,3315,3315,3315,3315,0
|
|
20231024,142900,90606155,3315,3315,3315,3315,0
|
|
20231024,142800,90606155,3315,3315,3315,3315,0
|
|
20231024,142700,90606155,3315,3315,3315,3315,1
|
|
20231024,142600,90602840,3315,3315,3315,3315,0
|
|
20231024,142500,90602840,3315,3315,3315,3315,0
|
|
20231024,142400,90602840,3315,3310,3315,3310,11
|
|
20231024,142300,90566425,3310,3310,3310,3310,70
|
|
20231024,142200,90334725,3315,3315,3315,3315,0
|
|
20231024,142100,90334725,3315,3315,3315,3315,1
|
|
20231024,142000,90331410,3305,3305,3305,3305,1045
|
|
20231024,141900,86877685,3305,3305,3305,3305,0
|
|
20231024,141800,86877685,3305,3305,3305,3305,0
|
|
20231024,141700,86877685,3305,3305,3305,3305,0
|
|
20231024,141600,86877685,3305,3305,3305,3305,248
|
|
20231024,141500,86058045,3305,3305,3305,3305,0
|
|
20231024,141400,86058045,3305,3305,3305,3305,0
|
|
20231024,141300,86058045,3305,3305,3305,3305,20
|
|
20231024,141200,85991945,3305,3300,3305,3300,132
|
|
20231024,141100,85556325,3300,3300,3300,3300,0
|
|
20231024,141000,85556325,3300,3300,3300,3300,0
|
|
20231024,140900,85556325,3300,3300,3300,3300,0
|
|
20231024,140800,85556325,3300,3300,3300,3300,100
|
|
20231024,140700,85226325,3295,3295,3295,3295,0
|
|
20231024,140600,85226325,3295,3295,3295,3295,0
|
|
20231024,140500,85226325,3295,3295,3295,3295,0
|
|
20231024,140400,85226325,3295,3295,3295,3295,0
|
|
20231024,140300,85226325,3295,3295,3295,3295,0
|
|
20231024,140200,85226325,3295,3295,3295,3295,0
|
|
20231024,140100,85226325,3295,3295,3295,3295,0
|
|
20231024,140000,85226325,3295,3290,3295,3290,1253
|
|
20231024,135900,81098865,3290,3290,3290,3290,0
|
|
20231024,135800,81098865,3290,3290,3290,3290,0
|
|
20231024,135700,81098865,3290,3290,3290,3290,1
|
|
20231024,135600,81095575,3290,3290,3290,3290,0
|
|
20231024,135500,81095575,3290,3290,3290,3290,0
|
|
20231024,135400,81095575,3290,3280,3290,3280,51
|
|
20231024,135300,80928285,3285,3285,3285,3285,0
|
|
20231024,135200,80928285,3285,3285,3285,3285,0
|
|
20231024,135100,80928285,3285,3285,3285,3285,1
|
|
20231024,135000,80925000,3285,3285,3285,3285,0
|
|
20231024,134900,80925000,3285,3285,3285,3285,0
|
|
20231024,134800,80925000,3285,3285,3285,3285,0
|
|
20231024,134700,80925000,3285,3285,3285,3285,1
|
|
20231024,134600,80921715,3285,3285,3285,3285,0
|
|
20231024,134500,80921715,3285,3285,3285,3285,0
|
|
20231024,134400,80921715,3285,3285,3285,3285,0
|
|
20231024,134300,80921715,3285,3285,3285,3285,0
|
|
20231024,134200,80921715,3285,3285,3285,3285,0
|
|
20231024,134100,80921715,3285,3285,3285,3285,0
|
|
20231024,134000,80921715,3285,3285,3285,3285,1
|
|
20231024,133900,80918430,3295,3295,3295,3295,0
|
|
20231024,133800,80918430,3295,3295,3295,3295,0
|
|
20231024,133700,80918430,3295,3295,3295,3295,0
|
|
20231024,133600,80918430,3295,3295,3295,3295,0
|
|
20231024,133500,80918430,3295,3295,3295,3295,0
|
|
20231024,133400,80918430,3295,3295,3295,3295,0
|
|
20231024,133300,80918430,3295,3295,3295,3295,0
|
|
20231024,133200,80918430,3295,3295,3295,3295,1
|
|
20231024,133100,80915135,3285,3285,3285,3285,0
|
|
20231024,133000,80915135,3285,3285,3285,3285,0
|
|
20231024,132900,80915135,3285,3285,3285,3285,0
|
|
20231024,132800,80915135,3285,3285,3285,3285,22
|
|
20231024,132700,80842865,3285,3285,3285,3285,0
|
|
20231024,132600,80842865,3285,3285,3285,3285,0
|
|
20231024,132500,80842865,3285,3285,3285,3285,0
|
|
20231024,132400,80842865,3285,3285,3285,3285,1
|
|
20231024,132300,80839580,3285,3285,3285,3285,0
|
|
20231024,132200,80839580,3285,3285,3285,3285,17
|
|
20231024,132100,80783735,3285,3285,3285,3285,0
|
|
20231024,132000,80783735,3285,3285,3285,3285,0
|
|
20231024,131900,80783735,3285,3295,3295,3285,300
|
|
20231024,131800,79797880,3300,3300,3300,3300,0
|
|
20231024,131700,79797880,3300,3300,3300,3300,0
|
|
20231024,131600,79797880,3300,3300,3300,3300,0
|
|
20231024,131500,79797880,3300,3300,3300,3300,0
|
|
20231024,131400,79797880,3300,3300,3300,3300,0
|
|
20231024,131300,79797880,3300,3310,3310,3300,745
|
|
20231024,131200,77338410,3315,3315,3315,3315,0
|
|
20231024,131100,77338410,3315,3315,3315,3315,1
|
|
20231024,131000,77335095,3310,3310,3310,3310,0
|
|
20231024,130900,77335095,3310,3310,3310,3310,0
|
|
20231024,130800,77335095,3310,3310,3310,3310,0
|
|
20231024,130700,77335095,3310,3310,3310,3310,0
|
|
20231024,130600,77335095,3310,3310,3310,3310,149
|
|
20231024,130500,76841905,3310,3310,3310,3310,0
|
|
20231024,130400,76841905,3310,3310,3310,3310,2451
|
|
20231024,130300,68729095,3310,3310,3310,3310,0
|
|
20231024,130200,68729095,3310,3305,3310,3305,200
|
|
20231024,130100,68067100,3310,3310,3310,3310,0
|
|
20231024,130000,68067100,3310,3310,3310,3310,0
|
|
20231024,125900,68067100,3310,3310,3310,3310,0
|
|
20231024,125800,68067100,3310,3310,3310,3310,0
|
|
20231024,125700,68067100,3310,3310,3310,3310,0
|
|
20231024,125600,68067100,3310,3310,3310,3310,0
|
|
20231024,125500,68067100,3310,3310,3310,3310,0
|
|
20231024,125400,68067100,3310,3310,3310,3310,50
|
|
20231024,125300,67901600,3310,3310,3310,3310,0
|
|
20231024,125200,67901600,3310,3310,3310,3310,0
|
|
20231024,125100,67901600,3310,3310,3310,3310,0
|
|
20231024,125000,67901600,3310,3310,3310,3310,0
|
|
20231024,124900,67901600,3310,3310,3310,3310,0
|
|
20231024,124800,67901600,3310,3310,3310,3310,0
|
|
20231024,124700,67901600,3310,3310,3310,3310,0
|
|
20231024,124600,67901600,3310,3310,3310,3310,0
|
|
20231024,124500,67901600,3310,3310,3310,3310,0
|
|
20231024,124400,67901600,3310,3310,3310,3310,0
|
|
20231024,124300,67901600,3310,3310,3310,3310,0
|
|
20231024,124200,67901600,3310,3310,3310,3310,0
|
|
20231024,124100,67901600,3310,3310,3310,3310,0
|
|
20231024,124000,67901600,3310,3310,3310,3310,0
|
|
20231024,123900,67901600,3310,3310,3310,3310,0
|
|
20231024,123800,67901600,3310,3310,3310,3310,0
|
|
20231024,123700,67901600,3310,3310,3310,3310,0
|
|
20231024,123600,67901600,3310,3310,3310,3310,0
|
|
20231024,123500,67901600,3310,3310,3310,3310,0
|
|
20231024,123400,67901600,3310,3310,3310,3310,0
|
|
20231024,123300,67901600,3310,3310,3310,3310,0
|
|
20231024,123200,67901600,3310,3310,3310,3310,0
|
|
20231024,123100,67901600,3310,3310,3310,3310,0
|
|
20231024,123000,67901600,3310,3310,3310,3310,0
|
|
20231024,122900,67901600,3310,3310,3310,3310,1
|
|
20231024,122800,67898290,3300,3300,3300,3300,0
|
|
20231024,122700,67898290,3300,3300,3300,3300,0
|
|
20231024,122600,67898290,3300,3300,3300,3300,0
|
|
20231024,122500,67898290,3300,3300,3300,3300,0
|
|
20231024,122400,67898290,3300,3300,3300,3300,0
|
|
20231024,122300,67898290,3300,3300,3300,3300,0
|
|
20231024,122200,67898290,3300,3300,3300,3300,0
|
|
20231024,122100,67898290,3300,3300,3300,3300,0
|
|
20231024,122000,67898290,3300,3300,3300,3300,0
|
|
20231024,121900,67898290,3300,3300,3300,3300,134
|
|
20231024,121800,67456090,3300,3300,3300,3300,0
|
|
20231024,121700,67456090,3300,3300,3300,3300,10
|
|
20231024,121600,67423090,3300,3300,3300,3300,0
|
|
20231024,121500,67423090,3300,3300,3300,3300,0
|
|
20231024,121400,67423090,3300,3300,3300,3300,0
|
|
20231024,121300,67423090,3300,3300,3300,3300,8
|
|
20231024,121200,67396690,3300,3300,3300,3295,4
|
|
20231024,121100,67383495,3315,3315,3315,3315,0
|
|
20231024,121000,67383495,3315,3315,3315,3315,0
|
|
20231024,120900,67383495,3315,3315,3315,3315,0
|
|
20231024,120800,67383495,3315,3315,3315,3315,0
|
|
20231024,120700,67383495,3315,3315,3315,3315,0
|
|
20231024,120600,67383495,3315,3315,3315,3315,0
|
|
20231024,120500,67383495,3315,3300,3320,3300,4
|
|
20231024,120400,67370260,3300,3300,3300,3300,1
|
|
20231024,120300,67366960,3320,3300,3320,3300,47
|
|
20231024,120200,67210940,3300,3300,3300,3300,0
|
|
20231024,120100,67210940,3300,3295,3320,3295,17
|
|
20231024,120000,67154830,3305,3295,3305,3295,240
|
|
20231024,115900,66361650,3295,3295,3295,3295,150
|
|
20231024,115800,65867400,3290,3290,3290,3290,4
|
|
20231024,115700,65854240,3295,3295,3295,3295,6
|
|
20231024,115600,65834470,3295,3295,3300,3295,24
|
|
20231024,115500,65755320,3295,3295,3295,3295,1
|
|
20231024,115400,65752025,3285,3285,3285,3285,1
|
|
20231024,115300,65748740,3280,3280,3280,3280,0
|
|
20231024,115200,65748740,3280,3280,3280,3280,0
|
|
20231024,115100,65748740,3280,3280,3280,3280,0
|
|
20231024,115000,65748740,3280,3280,3280,3280,0
|
|
20231024,114900,65748740,3280,3280,3280,3280,0
|
|
20231024,114800,65748740,3280,3280,3280,3280,192
|
|
20231024,114700,65118980,3275,3275,3275,3275,0
|
|
20231024,114600,65118980,3275,3275,3275,3275,0
|
|
20231024,114500,65118980,3275,3275,3275,3275,0
|
|
20231024,114400,65118980,3275,3275,3275,3275,5
|
|
20231024,114300,65102605,3280,3280,3280,3280,0
|
|
20231024,114200,65102605,3280,3280,3280,3280,3
|
|
20231024,114100,65092765,3280,3280,3280,3280,0
|
|
20231024,114000,65092765,3280,3280,3280,3280,0
|
|
20231024,113900,65092765,3280,3280,3280,3280,0
|
|
20231024,113800,65092765,3280,3280,3280,3280,0
|
|
20231024,113700,65092765,3280,3280,3280,3280,0
|
|
20231024,113600,65092765,3280,3280,3280,3280,0
|
|
20231024,113500,65092765,3280,3280,3280,3280,10
|
|
20231024,113400,65059965,3275,3275,3275,3275,5
|
|
20231024,113300,65043590,3275,3275,3275,3275,0
|
|
20231024,113200,65043590,3275,3275,3275,3275,0
|
|
20231024,113100,65043590,3275,3275,3275,3275,0
|
|
20231024,113000,65043590,3275,3275,3275,3275,0
|
|
20231024,112900,65043590,3275,3275,3275,3275,0
|
|
20231024,112800,65043590,3275,3275,3275,3275,0
|
|
20231024,112700,65043590,3275,3275,3275,3275,0
|
|
20231024,112600,65043590,3275,3275,3275,3275,0
|
|
20231024,112500,65043590,3275,3275,3275,3275,0
|
|
20231024,112400,65043590,3275,3275,3275,3275,0
|
|
20231024,112300,65043590,3275,3280,3280,3275,6
|
|
20231024,112200,65023935,3275,3275,3275,3275,0
|
|
20231024,112100,65023935,3275,3275,3275,3275,0
|
|
20231024,112000,65023935,3275,3275,3275,3275,0
|
|
20231024,111900,65023935,3275,3275,3275,3275,0
|
|
20231024,111800,65023935,3275,3275,3275,3275,0
|
|
20231024,111700,65023935,3275,3275,3275,3275,1
|
|
20231024,111600,65020660,3275,3275,3275,3275,0
|
|
20231024,111500,65020660,3275,3275,3275,3275,0
|
|
20231024,111400,65020660,3275,3275,3275,3275,3
|
|
20231024,111300,65010835,3265,3265,3265,3265,7
|
|
20231024,111200,64987980,3265,3265,3265,3265,0
|
|
20231024,111100,64987980,3265,3265,3265,3265,0
|
|
20231024,111000,64987980,3265,3265,3265,3265,0
|
|
20231024,110900,64987980,3265,3265,3265,3265,0
|
|
20231024,110800,64987980,3265,3265,3265,3265,0
|
|
20231024,110700,64987980,3265,3265,3265,3265,0
|
|
20231024,110600,64987980,3265,3265,3265,3265,100
|
|
20231024,110500,64661480,3265,3265,3265,3265,1
|
|
20231024,110400,64658215,3255,3260,3260,3255,500
|
|
20231024,110300,63029695,3260,3260,3260,3260,5
|
|
20231024,110200,63013395,3270,3270,3270,3270,1
|
|
20231024,110100,63010125,3270,3270,3270,3270,0
|
|
20231024,110000,63010125,3270,3270,3270,3270,100
|
|
20231024,105900,62683125,3270,3270,3270,3270,0
|
|
20231024,105800,62683125,3270,3270,3270,3270,0
|
|
20231024,105700,62683125,3270,3270,3270,3270,30
|
|
20231024,105600,62585025,3265,3265,3265,3265,0
|
|
20231024,105500,62585025,3265,3265,3265,3265,0
|
|
20231024,105400,62585025,3265,3265,3265,3265,0
|
|
20231024,105300,62585025,3265,3265,3265,3265,0
|
|
20231024,105200,62585025,3265,3275,3275,3265,8
|
|
20231024,105100,62558865,3270,3270,3270,3270,0
|
|
20231024,105000,62558865,3270,3270,3270,3270,0
|
|
20231024,104900,62558865,3270,3270,3270,3270,0
|
|
20231024,104800,62558865,3270,3270,3270,3270,0
|
|
20231024,104700,62558865,3270,3260,3270,3260,738
|
|
20231024,104600,60150005,3260,3260,3260,3260,0
|
|
20231024,104500,60150005,3260,3260,3260,3260,60
|
|
20231024,104400,59954405,3260,3255,3260,3255,606
|
|
20231024,104300,57981845,3260,3270,3270,3260,2287
|
|
20231024,104200,50526215,3270,3260,3270,3260,7
|
|
20231024,104100,50503375,3270,3280,3280,3270,105
|
|
20231024,104000,50159005,3270,3270,3270,3270,0
|
|
20231024,103900,50159005,3270,3270,3270,3270,1
|
|
20231024,103800,50155735,3270,3270,3270,3270,26
|
|
20231024,103700,50070715,3270,3270,3270,3270,0
|
|
20231024,103600,50070715,3270,3270,3270,3270,0
|
|
20231024,103500,50070715,3270,3270,3270,3270,158
|
|
20231024,103400,49554055,3280,3280,3280,3280,0
|
|
20231024,103300,49554055,3280,3280,3280,3280,14
|
|
20231024,103200,49508135,3275,3275,3275,3275,5
|
|
20231024,103100,49491760,3270,3270,3270,3270,592
|
|
20231024,103000,47555920,3270,3270,3270,3270,0
|
|
20231024,102900,47555920,3270,3270,3270,3270,0
|
|
20231024,102800,47555920,3270,3270,3270,3270,0
|
|
20231024,102700,47555920,3270,3270,3270,3270,0
|
|
20231024,102600,47555920,3270,3270,3270,3270,0
|
|
20231024,102500,47555920,3270,3270,3270,3270,0
|
|
20231024,102400,47555920,3270,3270,3270,3270,1
|
|
20231024,102300,47552650,3270,3270,3270,3270,0
|
|
20231024,102200,47552650,3270,3260,3270,3260,118
|
|
20231024,102100,47166840,3265,3265,3265,3265,134
|
|
20231024,102000,46729330,3265,3275,3275,3265,4000
|
|
20231024,101900,33650730,3270,3290,3290,3270,3000
|
|
20231024,101800,23810720,3290,3290,3290,3290,0
|
|
20231024,101700,23810720,3290,3290,3290,3290,0
|
|
20231024,101600,23810720,3290,3290,3290,3290,0
|
|
20231024,101500,23810720,3290,3290,3290,3290,0
|
|
20231024,101400,23810720,3290,3290,3290,3290,600
|
|
20231024,101300,21836720,3290,3290,3290,3290,0
|
|
20231024,101200,21836720,3290,3290,3290,3290,0
|
|
20231024,101100,21836720,3290,3290,3290,3290,5
|
|
20231024,101000,21820270,3300,3300,3300,3300,4
|
|
20231024,100900,21807070,3290,3290,3290,3290,0
|
|
20231024,100800,21807070,3290,3290,3290,3290,0
|
|
20231024,100700,21807070,3290,3290,3290,3290,0
|
|
20231024,100600,21807070,3290,3290,3290,3290,2
|
|
20231024,100500,21800490,3300,3300,3300,3300,0
|
|
20231024,100400,21800490,3300,3300,3300,3300,40
|
|
20231024,100300,21668490,3290,3290,3290,3290,0
|
|
20231024,100200,21668490,3290,3290,3290,3290,155
|
|
20231024,100100,21158540,3290,3290,3290,3290,5
|
|
20231024,100000,21142090,3305,3305,3305,3305,0
|
|
20231024,095900,21142090,3305,3305,3305,3305,0
|
|
20231024,095800,21142090,3305,3305,3305,3305,0
|
|
20231024,095700,21142090,3305,3300,3305,3300,3
|
|
20231024,095600,21132180,3300,3300,3300,3300,0
|
|
20231024,095500,21132180,3300,3300,3300,3300,0
|
|
20231024,095400,21132180,3300,3300,3300,3300,139
|
|
20231024,095300,20673480,3300,3300,3300,3300,5
|
|
20231024,095200,20656980,3290,3290,3290,3290,0
|
|
20231024,095100,20656980,3290,3290,3290,3290,5
|
|
20231024,095000,20640530,3295,3295,3295,3295,66
|
|
20231024,094900,20423060,3295,3295,3295,3295,2
|
|
20231024,094800,20416470,3305,3305,3305,3305,1
|
|
20231024,094700,20413165,3300,3300,3300,3300,71
|
|
20231024,094600,20178865,3295,3295,3295,3295,0
|
|
20231024,094500,20178865,3295,3295,3295,3295,0
|
|
20231024,094400,20178865,3295,3295,3295,3295,0
|
|
20231024,094300,20178865,3295,3295,3295,3295,160
|
|
20231024,094200,19651665,3295,3300,3300,3295,2
|
|
20231024,094100,19645070,3295,3295,3295,3295,841
|
|
20231024,094000,16873975,3285,3290,3290,3285,39
|
|
20231024,093900,16745690,3310,3310,3310,3310,0
|
|
20231024,093800,16745690,3310,3300,3310,3300,171
|
|
20231024,093700,16181290,3295,3295,3295,3295,0
|
|
20231024,093600,16181290,3295,3295,3295,3295,0
|
|
20231024,093500,16181290,3295,3295,3295,3295,1
|
|
20231024,093400,16177995,3300,3300,3300,3300,1
|
|
20231024,093300,16174695,3300,3300,3300,3300,0
|
|
20231024,093200,16174695,3300,3300,3300,3300,6
|
|
20231024,093100,16154895,3300,3300,3300,3300,0
|
|
20231024,093000,16154895,3300,3300,3300,3300,201
|
|
20231024,092900,15491595,3310,3310,3310,3310,0
|
|
20231024,092800,15491595,3310,3310,3310,3310,0
|
|
20231024,092700,15491595,3310,3310,3310,3310,0
|
|
20231024,092600,15491595,3310,3310,3310,3310,0
|
|
20231024,092500,15491595,3310,3310,3310,3310,0
|
|
20231024,092400,15491595,3310,3310,3310,3310,0
|
|
20231024,092300,15491595,3310,3310,3310,3310,0
|
|
20231024,092200,15491595,3310,3300,3310,3300,101
|
|
20231024,092100,15158285,3300,3300,3300,3300,0
|
|
20231024,092000,15158285,3300,3300,3300,3300,5
|
|
20231024,091900,15141785,3305,3305,3305,3305,0
|
|
20231024,091800,15141785,3305,3305,3305,3305,0
|
|
20231024,091700,15141785,3305,3305,3305,3305,0
|
|
20231024,091600,15141785,3305,3310,3310,3305,749
|
|
20231024,091500,12665745,3330,3330,3330,3330,1
|
|
20231024,091400,12662415,3305,3305,3305,3305,0
|
|
20231024,091300,12662415,3305,3310,3310,3305,303
|
|
20231024,091200,11660825,3335,3335,3335,3335,2
|
|
20231024,091100,11654155,3335,3335,3335,3335,3002
|
|
20231024,091000,1642485,3335,3305,3335,3305,6
|
|
20231024,090900,1622625,3335,3335,3335,3335,0
|
|
20231024,090800,1622625,3335,3335,3335,3335,1
|
|
20231024,090700,1619290,3310,3310,3310,3310,0
|
|
20231024,090600,1619290,3310,3310,3310,3310,0
|
|
20231024,090500,1619290,3310,3310,3310,3310,0
|
|
20231024,090400,1619290,3310,3310,3310,3310,19
|
|
20231024,090300,1556400,3315,3315,3315,3315,0
|
|
20231024,090200,1556400,3315,3315,3315,3315,1
|
|
20231024,090100,1553085,3325,3325,3325,3325,1
|
|
20231024,090000,1549760,3340,3340,3340,3340,464
|