675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201200,786337885,4275,4275,4275,4275,1277
|
|
20231024,201100,786337885,4275,4275,4275,4275,0
|
|
20231024,201000,786337885,4275,4275,4275,4275,0
|
|
20231024,200900,786337885,4275,4275,4275,4275,0
|
|
20231024,200800,786337885,4275,4275,4275,4275,0
|
|
20231024,200700,786337885,4275,4275,4275,4275,0
|
|
20231024,200600,786337885,4275,4275,4275,4275,0
|
|
20231024,200500,786337885,4275,4275,4275,4275,0
|
|
20231024,200400,786337885,4275,4275,4275,4275,0
|
|
20231024,200300,786337885,4275,4275,4275,4275,0
|
|
20231024,200200,786337885,4275,4275,4275,4275,0
|
|
20231024,200100,786337885,4275,4275,4275,4275,0
|
|
20231024,200000,786337885,4275,4275,4275,4275,0
|
|
20231024,195900,786337885,4275,4275,4275,4275,0
|
|
20231024,195800,786337885,4275,4275,4275,4275,0
|
|
20231024,195700,786337885,4275,4275,4275,4275,0
|
|
20231024,195600,786337885,4275,4275,4275,4275,0
|
|
20231024,195500,786337885,4275,4275,4275,4275,0
|
|
20231024,195400,786337885,4275,4275,4275,4275,0
|
|
20231024,195300,786337885,4275,4275,4275,4275,0
|
|
20231024,195200,786337885,4275,4275,4275,4275,0
|
|
20231024,195100,786337885,4275,4275,4275,4275,0
|
|
20231024,195000,786337885,4275,4275,4275,4275,0
|
|
20231024,194900,786337885,4275,4275,4275,4275,0
|
|
20231024,194800,786337885,4275,4275,4275,4275,0
|
|
20231024,194700,786337885,4275,4275,4275,4275,0
|
|
20231024,194600,786337885,4275,4275,4275,4275,0
|
|
20231024,194500,786337885,4275,4275,4275,4275,0
|
|
20231024,194400,786337885,4275,4275,4275,4275,0
|
|
20231024,194300,786337885,4275,4275,4275,4275,0
|
|
20231024,194200,786337885,4275,4275,4275,4275,1277
|
|
20231024,194100,786337885,4275,4275,4275,4275,0
|
|
20231024,194000,786337885,4275,4275,4275,4275,0
|
|
20231024,193900,786337885,4275,4275,4275,4275,0
|
|
20231024,193800,786337885,4275,4275,4275,4275,0
|
|
20231024,193700,786337885,4275,4275,4275,4275,0
|
|
20231024,193600,786337885,4275,4275,4275,4275,0
|
|
20231024,193500,786337885,4275,4275,4275,4275,0
|
|
20231024,193400,786337885,4275,4275,4275,4275,0
|
|
20231024,193300,786337885,4275,4275,4275,4275,0
|
|
20231024,193200,786337885,4275,4275,4275,4275,0
|
|
20231024,193100,786337885,4275,4275,4275,4275,0
|
|
20231024,193000,786337885,4275,4275,4275,4275,0
|
|
20231024,192900,786337885,4275,4275,4275,4275,0
|
|
20231024,192800,786337885,4275,4275,4275,4275,0
|
|
20231024,192700,786337885,4275,4275,4275,4275,0
|
|
20231024,192600,786337885,4275,4275,4275,4275,0
|
|
20231024,192500,786337885,4275,4275,4275,4275,0
|
|
20231024,192400,786337885,4275,4275,4275,4275,0
|
|
20231024,192300,786337885,4275,4275,4275,4275,0
|
|
20231024,192200,786337885,4275,4275,4275,4275,0
|
|
20231024,192100,786337885,4275,4275,4275,4275,0
|
|
20231024,192000,786337885,4275,4275,4275,4275,0
|
|
20231024,191900,786337885,4275,4275,4275,4275,0
|
|
20231024,191800,786337885,4275,4275,4275,4275,0
|
|
20231024,191700,786337885,4275,4275,4275,4275,0
|
|
20231024,191600,786337885,4275,4275,4275,4275,0
|
|
20231024,191500,786337885,4275,4275,4275,4275,0
|
|
20231024,191400,786337885,4275,4275,4275,4275,0
|
|
20231024,191300,786337885,4275,4275,4275,4275,0
|
|
20231024,191200,786337885,4275,4275,4275,4275,1277
|
|
20231024,191100,786337885,4275,4275,4275,4275,0
|
|
20231024,191000,786337885,4275,4275,4275,4275,0
|
|
20231024,190900,786337885,4275,4275,4275,4275,0
|
|
20231024,190800,786337885,4275,4275,4275,4275,0
|
|
20231024,190700,786337885,4275,4275,4275,4275,0
|
|
20231024,190600,786337885,4275,4275,4275,4275,0
|
|
20231024,190500,786337885,4275,4275,4275,4275,0
|
|
20231024,190400,786337885,4275,4275,4275,4275,0
|
|
20231024,190300,786337885,4275,4275,4275,4275,0
|
|
20231024,190200,786337885,4275,4275,4275,4275,0
|
|
20231024,190100,786337885,4275,4275,4275,4275,0
|
|
20231024,190000,786337885,4275,4275,4275,4275,0
|
|
20231024,185900,786337885,4275,4275,4275,4275,0
|
|
20231024,185800,786337885,4275,4275,4275,4275,0
|
|
20231024,185700,786337885,4275,4275,4275,4275,0
|
|
20231024,185600,786337885,4275,4275,4275,4275,0
|
|
20231024,185500,786337885,4275,4275,4275,4275,0
|
|
20231024,185400,786337885,4275,4275,4275,4275,0
|
|
20231024,185300,786337885,4275,4275,4275,4275,0
|
|
20231024,185200,786337885,4275,4275,4275,4275,0
|
|
20231024,185100,786337885,4275,4275,4275,4275,0
|
|
20231024,185000,786337885,4275,4275,4275,4275,0
|
|
20231024,184900,786337885,4275,4275,4275,4275,0
|
|
20231024,184800,786337885,4275,4275,4275,4275,0
|
|
20231024,184700,786337885,4275,4275,4275,4275,0
|
|
20231024,184600,786337885,4275,4275,4275,4275,0
|
|
20231024,184500,786337885,4275,4275,4275,4275,0
|
|
20231024,184400,786337885,4275,4275,4275,4275,0
|
|
20231024,184300,786337885,4275,4275,4275,4275,0
|
|
20231024,184200,786337885,4275,4275,4275,4275,1277
|
|
20231024,184100,786337885,4275,4275,4275,4275,0
|
|
20231024,184000,786337885,4275,4275,4275,4275,0
|
|
20231024,183900,786337885,4275,4275,4275,4275,0
|
|
20231024,183800,786337885,4275,4275,4275,4275,0
|
|
20231024,183700,786337885,4275,4275,4275,4275,0
|
|
20231024,183600,786337885,4275,4275,4275,4275,0
|
|
20231024,183500,786337885,4275,4275,4275,4275,0
|
|
20231024,183400,786337885,4275,4275,4275,4275,0
|
|
20231024,183300,786337885,4275,4275,4275,4275,0
|
|
20231024,183200,786337885,4275,4275,4275,4275,0
|
|
20231024,183100,786337885,4275,4275,4275,4275,0
|
|
20231024,183000,786337885,4275,4275,4275,4275,0
|
|
20231024,182900,786337885,4275,4275,4275,4275,0
|
|
20231024,182800,786337885,4275,4275,4275,4275,0
|
|
20231024,182700,786337885,4275,4275,4275,4275,0
|
|
20231024,182600,786337885,4275,4275,4275,4275,0
|
|
20231024,182500,786337885,4275,4275,4275,4275,0
|
|
20231024,182400,786337885,4275,4275,4275,4275,0
|
|
20231024,182300,786337885,4275,4275,4275,4275,0
|
|
20231024,182200,786337885,4275,4275,4275,4275,0
|
|
20231024,182100,786337885,4275,4275,4275,4275,0
|
|
20231024,182000,786337885,4275,4275,4275,4275,0
|
|
20231024,181900,786337885,4275,4275,4275,4275,0
|
|
20231024,181800,786337885,4275,4275,4275,4275,0
|
|
20231024,181700,786337885,4275,4275,4275,4275,0
|
|
20231024,181600,786337885,4275,4275,4275,4275,0
|
|
20231024,181500,786337885,4275,4275,4275,4275,0
|
|
20231024,181400,786337885,4275,4275,4275,4275,0
|
|
20231024,181300,786337885,4275,4275,4275,4275,0
|
|
20231024,181200,786337885,4275,4275,4275,4275,1277
|
|
20231024,181100,786337885,4275,4275,4275,4275,0
|
|
20231024,181000,786337885,4275,4275,4275,4275,0
|
|
20231024,180900,786337885,4275,4275,4275,4275,0
|
|
20231024,180800,786337885,4275,4275,4275,4275,0
|
|
20231024,180700,786337885,4275,4275,4275,4275,0
|
|
20231024,180600,786337885,4275,4275,4275,4275,0
|
|
20231024,180500,786337885,4275,4275,4275,4275,0
|
|
20231024,180400,786337885,4275,4275,4275,4275,0
|
|
20231024,180300,786337885,4275,4275,4275,4275,0
|
|
20231024,180200,786337885,4275,4275,4275,4275,0
|
|
20231024,180100,786337885,4275,4275,4275,4275,0
|
|
20231024,180000,786337885,4275,4275,4275,4275,0
|
|
20231024,175900,786337885,4275,4275,4275,4275,0
|
|
20231024,175800,786337885,4275,4275,4275,4275,0
|
|
20231024,175700,786337885,4275,4275,4275,4275,0
|
|
20231024,175600,786337885,4275,4275,4275,4275,0
|
|
20231024,175500,786337885,4275,4275,4275,4275,0
|
|
20231024,175400,786337885,4275,4275,4275,4275,0
|
|
20231024,175300,786337885,4275,4275,4275,4275,0
|
|
20231024,175200,786337885,4275,4275,4275,4275,0
|
|
20231024,175100,786337885,4275,4275,4275,4275,0
|
|
20231024,175000,786337885,4275,4275,4275,4275,0
|
|
20231024,174900,786337885,4275,4275,4275,4275,0
|
|
20231024,174800,786337885,4275,4275,4275,4275,0
|
|
20231024,174700,786337885,4275,4275,4275,4275,0
|
|
20231024,174600,786337885,4275,4275,4275,4275,0
|
|
20231024,174500,786337885,4275,4275,4275,4275,0
|
|
20231024,174400,786337885,4275,4275,4275,4275,0
|
|
20231024,174300,786337885,4275,4275,4275,4275,0
|
|
20231024,174200,786337885,4275,4275,4275,4275,1277
|
|
20231024,174100,786337885,4275,4275,4275,4275,0
|
|
20231024,174000,786337885,4275,4275,4275,4275,0
|
|
20231024,173900,786337885,4275,4275,4275,4275,0
|
|
20231024,173800,786337885,4275,4275,4275,4275,0
|
|
20231024,173700,786337885,4275,4275,4275,4275,0
|
|
20231024,173600,786337885,4275,4275,4275,4275,0
|
|
20231024,173500,786337885,4275,4275,4275,4275,0
|
|
20231024,173400,786337885,4275,4275,4275,4275,0
|
|
20231024,173300,786337885,4275,4275,4275,4275,0
|
|
20231024,173200,786337885,4275,4275,4275,4275,0
|
|
20231024,173100,786337885,4275,4275,4275,4275,0
|
|
20231024,173000,786337885,4275,4275,4275,4275,0
|
|
20231024,172900,786337885,4275,4275,4275,4275,0
|
|
20231024,172800,786337885,4275,4275,4275,4275,0
|
|
20231024,172700,786337885,4275,4275,4275,4275,0
|
|
20231024,172600,786337885,4275,4275,4275,4275,0
|
|
20231024,172500,786337885,4275,4275,4275,4275,0
|
|
20231024,172400,786337885,4275,4275,4275,4275,0
|
|
20231024,172300,786337885,4275,4275,4275,4275,0
|
|
20231024,172200,786337885,4275,4275,4275,4275,0
|
|
20231024,172100,786337885,4275,4275,4275,4275,0
|
|
20231024,172000,786337885,4275,4275,4275,4275,0
|
|
20231024,171900,786337885,4275,4275,4275,4275,0
|
|
20231024,171800,786337885,4275,4275,4275,4275,0
|
|
20231024,171700,786337885,4275,4275,4275,4275,0
|
|
20231024,171600,786337885,4275,4275,4275,4275,0
|
|
20231024,171500,786337885,4275,4275,4275,4275,0
|
|
20231024,171400,786337885,4275,4275,4275,4275,0
|
|
20231024,171300,786337885,4275,4275,4275,4275,0
|
|
20231024,171200,786337885,4275,4275,4275,4275,1277
|
|
20231024,171100,786337885,4275,4275,4275,4275,0
|
|
20231024,171000,786337885,4275,4275,4275,4275,0
|
|
20231024,170900,786337885,4275,4275,4275,4275,0
|
|
20231024,170800,786337885,4275,4275,4275,4275,0
|
|
20231024,170700,786337885,4275,4275,4275,4275,0
|
|
20231024,170600,786337885,4275,4275,4275,4275,0
|
|
20231024,170500,786337885,4275,4275,4275,4275,0
|
|
20231024,170400,786337885,4275,4275,4275,4275,0
|
|
20231024,170300,786337885,4275,4275,4275,4275,0
|
|
20231024,170200,786337885,4275,4275,4275,4275,0
|
|
20231024,170100,786337885,4275,4275,4275,4275,0
|
|
20231024,170000,786337885,4275,4275,4275,4275,0
|
|
20231024,165900,786337885,4275,4275,4275,4275,0
|
|
20231024,165800,786337885,4275,4275,4275,4275,0
|
|
20231024,165700,786337885,4275,4275,4275,4275,0
|
|
20231024,165600,786337885,4275,4275,4275,4275,0
|
|
20231024,165500,786337885,4275,4275,4275,4275,0
|
|
20231024,165400,786337885,4275,4275,4275,4275,0
|
|
20231024,165300,786337885,4275,4275,4275,4275,0
|
|
20231024,165200,786337885,4275,4275,4275,4275,0
|
|
20231024,165100,786337885,4275,4275,4275,4275,0
|
|
20231024,165000,786337885,4275,4275,4275,4275,0
|
|
20231024,164900,786337885,4275,4275,4275,4275,0
|
|
20231024,164800,786337885,4275,4275,4275,4275,0
|
|
20231024,164700,786337885,4275,4275,4275,4275,0
|
|
20231024,164600,786337885,4275,4275,4275,4275,0
|
|
20231024,164500,786337885,4275,4275,4275,4275,0
|
|
20231024,164400,786337885,4275,4275,4275,4275,0
|
|
20231024,164300,786337885,4275,4275,4275,4275,0
|
|
20231024,164200,786337885,4275,4275,4275,4275,1277
|
|
20231024,164100,786337885,4275,4275,4275,4275,0
|
|
20231024,164000,786337885,4275,4275,4275,4275,0
|
|
20231024,163900,786337885,4275,4275,4275,4275,0
|
|
20231024,163800,786337885,4275,4275,4275,4275,0
|
|
20231024,163700,786337885,4275,4275,4275,4275,0
|
|
20231024,163600,786337885,4275,4275,4275,4275,0
|
|
20231024,163500,786337885,4275,4275,4275,4275,0
|
|
20231024,163400,786337885,4275,4275,4275,4275,0
|
|
20231024,163300,786337885,4275,4275,4275,4275,0
|
|
20231024,163200,786337885,4275,4275,4275,4275,0
|
|
20231024,163100,786337885,4275,4275,4275,4275,0
|
|
20231024,163000,786337885,4275,4275,4275,4275,0
|
|
20231024,162900,786337885,4275,4275,4275,4275,0
|
|
20231024,162800,786337885,4275,4275,4275,4275,0
|
|
20231024,162700,786337885,4275,4275,4275,4275,0
|
|
20231024,162600,786337885,4275,4275,4275,4275,0
|
|
20231024,162500,786337885,4275,4275,4275,4275,0
|
|
20231024,162400,786337885,4275,4275,4275,4275,0
|
|
20231024,162300,786337885,4275,4275,4275,4275,0
|
|
20231024,162200,786337885,4275,4275,4275,4275,0
|
|
20231024,162100,786337885,4275,4275,4275,4275,0
|
|
20231024,162000,786337885,4275,4275,4275,4275,0
|
|
20231024,161900,786337885,4275,4275,4275,4275,0
|
|
20231024,161800,786337885,4275,4275,4275,4275,0
|
|
20231024,161700,786337885,4275,4275,4275,4275,0
|
|
20231024,161600,786337885,4275,4275,4275,4275,0
|
|
20231024,161500,786337885,4275,4275,4275,4275,0
|
|
20231024,161400,786337885,4275,4275,4275,4275,0
|
|
20231024,161300,786337885,4275,4275,4275,4275,0
|
|
20231024,161200,786337885,4275,4275,4275,4275,1277
|
|
20231024,161100,786337885,4275,4275,4275,4275,0
|
|
20231024,161000,786337885,4275,4275,4275,4275,0
|
|
20231024,160900,786337885,4275,4275,4275,4275,0
|
|
20231024,160800,786337885,4275,4275,4275,4275,0
|
|
20231024,160700,786337885,4275,4275,4275,4275,0
|
|
20231024,160600,786337885,4275,4275,4275,4275,0
|
|
20231024,160500,786337885,4275,4275,4275,4275,0
|
|
20231024,160400,786337885,4275,4275,4275,4275,0
|
|
20231024,160300,786337885,4275,4275,4275,4275,0
|
|
20231024,160200,786337885,4275,4275,4275,4275,0
|
|
20231024,160100,786337885,4275,4275,4275,4275,0
|
|
20231024,160000,786337885,4275,4275,4275,4275,0
|
|
20231024,155900,786337885,4275,4275,4275,4275,0
|
|
20231024,155800,786337885,4275,4275,4275,4275,0
|
|
20231024,155700,786337885,4275,4275,4275,4275,0
|
|
20231024,155600,786337885,4275,4275,4275,4275,0
|
|
20231024,155500,786337885,4275,4275,4275,4275,0
|
|
20231024,155400,786337885,4275,4275,4275,4275,0
|
|
20231024,155300,786337885,4275,4275,4275,4275,0
|
|
20231024,155200,786337885,4275,4275,4275,4275,0
|
|
20231024,155100,786337885,4275,4275,4275,4275,0
|
|
20231024,155000,786337885,4275,4275,4275,4275,0
|
|
20231024,154900,786337885,4275,4275,4275,4275,0
|
|
20231024,154800,786337885,4275,4275,4275,4275,0
|
|
20231024,154700,786337885,4275,4275,4275,4275,0
|
|
20231024,154600,786337885,4275,4275,4275,4275,0
|
|
20231024,154500,786337885,4275,4275,4275,4275,0
|
|
20231024,154400,786337885,4275,4275,4275,4275,0
|
|
20231024,154300,786337885,4275,4275,4275,4275,0
|
|
20231024,154200,786337885,4275,4275,4275,4275,1277
|
|
20231024,154100,786337885,4275,4275,4275,4275,0
|
|
20231024,154000,786337885,4275,4275,4275,4275,0
|
|
20231024,153900,786337885,4275,4275,4275,4275,0
|
|
20231024,153800,786337885,4275,4275,4275,4275,0
|
|
20231024,153700,786337885,4275,4275,4275,4275,0
|
|
20231024,153600,786337885,4275,4275,4275,4275,0
|
|
20231024,153500,786337885,4275,4275,4275,4275,0
|
|
20231024,153400,786337885,4275,4275,4275,4275,0
|
|
20231024,153300,786337885,4275,4275,4275,4275,0
|
|
20231024,153200,786337885,4275,4275,4275,4275,0
|
|
20231024,153100,786337885,4275,4275,4275,4275,0
|
|
20231024,153000,786337885,4275,4275,4275,4275,1277
|
|
20231024,152900,780878710,4255,4255,4255,4255,0
|
|
20231024,152800,780878710,4255,4255,4255,4255,0
|
|
20231024,152700,780878710,4255,4255,4255,4255,0
|
|
20231024,152600,780878710,4255,4255,4255,4255,0
|
|
20231024,152500,780878710,4255,4255,4255,4255,0
|
|
20231024,152400,780878710,4255,4255,4255,4255,0
|
|
20231024,152300,780878710,4255,4255,4255,4255,0
|
|
20231024,152200,780878710,4255,4255,4255,4255,0
|
|
20231024,152100,780878710,4255,4255,4255,4255,0
|
|
20231024,152000,780878710,4255,4255,4255,4255,0
|
|
20231024,151900,780878710,4255,4255,4255,4255,300
|
|
20231024,151800,779602210,4255,4275,4275,4255,214
|
|
20231024,151700,778687640,4275,4275,4275,4275,3
|
|
20231024,151600,778674815,4275,4275,4275,4275,0
|
|
20231024,151500,778674815,4275,4275,4275,4275,51
|
|
20231024,151400,778456790,4280,4275,4280,4250,83
|
|
20231024,151300,778102930,4280,4280,4280,4280,0
|
|
20231024,151200,778102930,4280,4270,4280,4270,22
|
|
20231024,151100,778008905,4270,4270,4270,4270,1
|
|
20231024,151000,778004635,4265,4265,4270,4265,238
|
|
20231024,150900,776988405,4265,4265,4265,4250,108
|
|
20231024,150800,776529280,4265,4260,4265,4260,26
|
|
20231024,150700,776418510,4255,4255,4255,4255,158
|
|
20231024,150600,775746220,4255,4255,4255,4255,49
|
|
20231024,150500,775537725,4255,4255,4255,4255,5
|
|
20231024,150400,775516450,4250,4255,4255,4250,4
|
|
20231024,150300,775499440,4255,4255,4255,4255,1
|
|
20231024,150200,775495185,4245,4240,4245,4240,123
|
|
20231024,150100,774973070,4240,4240,4240,4240,32
|
|
20231024,150000,774837390,4230,4235,4235,4230,98
|
|
20231024,145900,774422845,4235,4240,4240,4235,780
|
|
20231024,145800,771118145,4235,4235,4235,4235,48
|
|
20231024,145700,770914865,4230,4230,4230,4230,48
|
|
20231024,145600,770711825,4230,4230,4230,4230,0
|
|
20231024,145500,770711825,4230,4230,4230,4230,0
|
|
20231024,145400,770711825,4230,4235,4235,4230,34
|
|
20231024,145300,770567840,4230,4230,4230,4230,49
|
|
20231024,145200,770360570,4230,4230,4230,4230,0
|
|
20231024,145100,770360570,4230,4230,4230,4230,1
|
|
20231024,145000,770356340,4230,4235,4235,4230,116
|
|
20231024,144900,769865560,4240,4240,4240,4240,0
|
|
20231024,144800,769865560,4240,4235,4240,4230,120
|
|
20231024,144700,769357775,4235,4235,4235,4235,5
|
|
20231024,144600,769336600,4235,4235,4235,4235,40
|
|
20231024,144500,769167200,4245,4245,4245,4245,121
|
|
20231024,144400,768653555,4245,4235,4245,4235,164
|
|
20231024,144300,767957980,4230,4230,4230,4230,0
|
|
20231024,144200,767957980,4230,4235,4235,4230,312
|
|
20231024,144100,766638160,4240,4240,4240,4240,0
|
|
20231024,144000,766638160,4240,4240,4240,4240,0
|
|
20231024,143900,766638160,4240,4240,4240,4240,0
|
|
20231024,143800,766638160,4240,4230,4240,4230,136
|
|
20231024,143700,766062240,4235,4235,4235,4235,51
|
|
20231024,143600,765846255,4235,4235,4235,4225,243
|
|
20231024,143500,764819475,4240,4240,4240,4240,9
|
|
20231024,143400,764781315,4250,4250,4250,4250,0
|
|
20231024,143300,764781315,4250,4250,4250,4250,0
|
|
20231024,143200,764781315,4250,4250,4250,4250,0
|
|
20231024,143100,764781315,4250,4245,4250,4240,1045
|
|
20231024,143000,760344390,4245,4245,4250,4245,230
|
|
20231024,142900,759367935,4240,4225,4240,4225,979
|
|
20231024,142800,755227355,4225,4225,4225,4225,0
|
|
20231024,142700,755227355,4225,4220,4225,4220,150
|
|
20231024,142600,754594350,4220,4220,4220,4220,0
|
|
20231024,142500,754594350,4220,4220,4220,4215,218
|
|
20231024,142400,753674630,4220,4220,4220,4220,30
|
|
20231024,142300,753548030,4220,4220,4220,4220,48
|
|
20231024,142200,753345470,4225,4225,4225,4225,10
|
|
20231024,142100,753303220,4220,4220,4220,4220,28
|
|
20231024,142000,753185060,4220,4220,4220,4220,193
|
|
20231024,141900,752370600,4215,4215,4215,4215,3
|
|
20231024,141800,752357955,4210,4210,4210,4210,48
|
|
20231024,141700,752155875,4215,4220,4220,4215,62
|
|
20231024,141600,751894520,4215,4220,4220,4215,59
|
|
20231024,141500,751645785,4220,4215,4220,4215,5
|
|
20231024,141400,751624690,4215,4210,4220,4210,505
|
|
20231024,141300,749496425,4210,4200,4210,4200,68
|
|
20231024,141200,749210425,4200,4200,4200,4200,78
|
|
20231024,141100,748882825,4200,4200,4200,4195,1857
|
|
20231024,141000,741083530,4195,4195,4200,4195,2949
|
|
20231024,140900,728698110,4195,4195,4195,4195,39
|
|
20231024,140800,728534505,4200,4200,4200,4200,127
|
|
20231024,140700,728001105,4200,4200,4200,4200,265
|
|
20231024,140600,726888105,4195,4195,4195,4195,48
|
|
20231024,140500,726686745,4195,4195,4195,4195,50
|
|
20231024,140400,726476995,4195,4195,4195,4195,38
|
|
20231024,140300,726317585,4195,4190,4195,4190,63
|
|
20231024,140200,726053565,4185,4185,4185,4185,0
|
|
20231024,140100,726053565,4185,4185,4185,4185,0
|
|
20231024,140000,726053565,4185,4195,4195,4185,121
|
|
20231024,135900,725546200,4195,4195,4195,4195,2
|
|
20231024,135800,725537810,4200,4200,4200,4200,0
|
|
20231024,135700,725537810,4200,4185,4200,4185,183
|
|
20231024,135600,724770015,4185,4190,4190,4185,95
|
|
20231024,135500,724372390,4185,4185,4185,4185,48
|
|
20231024,135400,724171510,4180,4180,4180,4180,103
|
|
20231024,135300,723740970,4185,4170,4185,4170,14998
|
|
20231024,135200,661100250,4175,4180,4180,4175,989
|
|
20231024,135100,656970205,4175,4175,4175,4175,2418
|
|
20231024,135000,646875055,4170,4170,4175,4170,8285
|
|
20231024,134900,612286190,4165,4165,4165,4165,40
|
|
20231024,134800,612119590,4160,4160,4160,4160,288
|
|
20231024,134700,610921510,4165,4165,4165,4165,0
|
|
20231024,134600,610921510,4165,4165,4165,4165,10
|
|
20231024,134500,610879860,4165,4165,4165,4165,3
|
|
20231024,134400,610867365,4165,4165,4165,4165,69
|
|
20231024,134300,610579980,4165,4165,4165,4165,18
|
|
20231024,134200,610505010,4165,4165,4165,4165,30
|
|
20231024,134100,610380060,4170,4170,4170,4170,223
|
|
20231024,134000,609450150,4170,4170,4170,4170,0
|
|
20231024,133900,609450150,4170,4170,4170,4170,0
|
|
20231024,133800,609450150,4170,4175,4175,4170,556
|
|
20231024,133700,607131495,4180,4175,4180,4175,313
|
|
20231024,133600,605823330,4170,4165,4170,4165,96
|
|
20231024,133500,605423250,4170,4170,4170,4170,0
|
|
20231024,133400,605423250,4170,4170,4170,4170,0
|
|
20231024,133300,605423250,4170,4155,4170,4155,445
|
|
20231024,133200,603570025,4155,4155,4155,4155,2
|
|
20231024,133100,603561715,4160,4160,4160,4160,0
|
|
20231024,133000,603561715,4160,4160,4160,4160,0
|
|
20231024,132900,603561715,4160,4160,4160,4160,0
|
|
20231024,132800,603561715,4160,4160,4160,4160,0
|
|
20231024,132700,603561715,4160,4160,4160,4160,49
|
|
20231024,132600,603357875,4160,4155,4160,4155,296
|
|
20231024,132500,602127490,4155,4150,4155,4150,56
|
|
20231024,132400,601894850,4155,4155,4155,4155,0
|
|
20231024,132300,601894850,4155,4150,4155,4150,225
|
|
20231024,132200,600960050,4150,4155,4155,4125,315
|
|
20231024,132100,599657020,4155,4155,4155,4155,110
|
|
20231024,132000,599199970,4160,4160,4160,4160,1
|
|
20231024,131900,599195810,4155,4155,4155,4155,89
|
|
20231024,131800,598826015,4160,4160,4160,4160,1
|
|
20231024,131700,598821855,4165,4165,4165,4165,0
|
|
20231024,131600,598821855,4165,4165,4165,4165,41
|
|
20231024,131500,598651090,4165,4165,4165,4165,0
|
|
20231024,131400,598651090,4165,4165,4165,4165,1
|
|
20231024,131300,598646925,4190,4150,4195,4150,333
|
|
20231024,131200,597259440,4150,4150,4150,4150,90
|
|
20231024,131100,596885940,4150,4140,4150,4140,206
|
|
20231024,131000,596032300,4135,4130,4135,4130,151
|
|
20231024,130900,595408160,4130,4130,4130,4130,0
|
|
20231024,130800,595408160,4130,4130,4130,4130,240
|
|
20231024,130700,594416960,4130,4130,4130,4130,0
|
|
20231024,130600,594416960,4130,4130,4130,4130,146
|
|
20231024,130500,593813980,4160,4160,4160,4160,0
|
|
20231024,130400,593813980,4160,4160,4160,4160,0
|
|
20231024,130300,593813980,4160,4160,4160,4160,0
|
|
20231024,130200,593813980,4160,4160,4160,4160,0
|
|
20231024,130100,593813980,4160,4160,4160,4160,0
|
|
20231024,130000,593813980,4160,4160,4160,4160,0
|
|
20231024,125900,593813980,4160,4110,4160,4110,70
|
|
20231024,125800,593525830,4100,4085,4100,4085,26729
|
|
20231024,125700,484169895,4085,4090,4090,4080,5826
|
|
20231024,125600,460349995,4075,4090,4090,4075,54
|
|
20231024,125500,460129930,4075,4090,4090,4075,1361
|
|
20231024,125400,454569670,4095,4110,4120,4095,9800
|
|
20231024,125300,414246960,4110,4115,4115,4110,393
|
|
20231024,125200,412631700,4115,4095,4115,4095,13257
|
|
20231024,125100,358154330,4095,4120,4120,4095,529
|
|
20231024,125000,355984200,4110,4110,4110,4110,0
|
|
20231024,124900,355984200,4110,4110,4110,4110,0
|
|
20231024,124800,355984200,4110,4110,4110,4110,0
|
|
20231024,124700,355984200,4110,4110,4110,4110,3
|
|
20231024,124600,355971870,4110,4115,4115,4110,68
|
|
20231024,124500,355692290,4120,4125,4125,4120,10
|
|
20231024,124400,355651065,4125,4125,4125,4120,714
|
|
20231024,124300,352708165,4120,4120,4120,4120,326
|
|
20231024,124200,351365045,4115,4115,4115,4115,192
|
|
20231024,124100,350574965,4115,4115,4115,4115,0
|
|
20231024,124000,350574965,4115,4115,4115,4115,49
|
|
20231024,123900,350373330,4100,4100,4100,4100,500
|
|
20231024,123800,348323330,4115,4100,4115,4100,96
|
|
20231024,123700,347929010,4115,4115,4115,4115,48
|
|
20231024,123600,347731490,4100,4100,4100,4100,48
|
|
20231024,123500,347534690,4115,4115,4115,4115,0
|
|
20231024,123400,347534690,4115,4115,4115,4115,48
|
|
20231024,123300,347337170,4090,4090,4090,4090,0
|
|
20231024,123200,347337170,4090,4110,4130,4090,1311
|
|
20231024,123100,341960195,4110,4130,4130,4110,59
|
|
20231024,123000,341716895,4130,4130,4130,4130,0
|
|
20231024,122900,341716895,4130,4130,4130,4130,0
|
|
20231024,122800,341716895,4130,4130,4130,4130,2
|
|
20231024,122700,341708635,4130,4145,4145,4100,3127
|
|
20231024,122600,328844380,4145,4145,4145,4145,0
|
|
20231024,122500,328844380,4145,4145,4145,4145,48
|
|
20231024,122400,328645420,4140,4135,4140,4135,49
|
|
20231024,122300,328442565,4130,4130,4130,4130,0
|
|
20231024,122200,328442565,4130,4130,4130,4130,0
|
|
20231024,122100,328442565,4130,4130,4130,4130,0
|
|
20231024,122000,328442565,4130,4130,4130,4130,23
|
|
20231024,121900,328347575,4125,4125,4125,4125,96
|
|
20231024,121800,327951575,4125,4125,4125,4125,0
|
|
20231024,121700,327951575,4125,4125,4125,4125,97
|
|
20231024,121600,327551450,4130,4130,4130,4130,25
|
|
20231024,121500,327448200,4125,4125,4125,4125,0
|
|
20231024,121400,327448200,4125,4125,4125,4125,0
|
|
20231024,121300,327448200,4125,4125,4125,4125,0
|
|
20231024,121200,327448200,4125,4125,4125,4125,0
|
|
20231024,121100,327448200,4125,4125,4125,4125,0
|
|
20231024,121000,327448200,4125,4125,4125,4125,48
|
|
20231024,120900,327250200,4120,4120,4120,4120,0
|
|
20231024,120800,327250200,4120,4120,4120,4120,48
|
|
20231024,120700,327052440,4125,4125,4125,4125,0
|
|
20231024,120600,327052440,4125,4125,4125,4125,100
|
|
20231024,120500,326639940,4125,4125,4125,4125,0
|
|
20231024,120400,326639940,4125,4125,4125,4125,49
|
|
20231024,120300,326437815,4120,4120,4120,4120,0
|
|
20231024,120200,326437815,4120,4120,4120,4120,0
|
|
20231024,120100,326437815,4120,4120,4120,4120,25
|
|
20231024,120000,326334815,4135,4135,4135,4135,0
|
|
20231024,115900,326334815,4135,4140,4140,4135,92
|
|
20231024,115800,325954145,4140,4140,4140,4140,0
|
|
20231024,115700,325954145,4140,4140,4140,4140,285
|
|
20231024,115600,324774245,4140,4140,4140,4140,0
|
|
20231024,115500,324774245,4140,4140,4140,4140,48
|
|
20231024,115400,324575525,4145,4145,4145,4145,3
|
|
20231024,115300,324563090,4150,4150,4150,4150,1
|
|
20231024,115200,324558940,4140,4140,4140,4140,0
|
|
20231024,115100,324558940,4140,4140,4140,4140,0
|
|
20231024,115000,324558940,4140,4140,4140,4140,0
|
|
20231024,114900,324558940,4140,4135,4140,4135,49
|
|
20231024,114800,324356085,4145,4145,4145,4145,0
|
|
20231024,114700,324356085,4145,4130,4145,4130,144
|
|
20231024,114600,323760180,4140,4140,4140,4140,74
|
|
20231024,114500,323453820,4135,4135,4135,4135,48
|
|
20231024,114400,323255340,4125,4125,4125,4125,0
|
|
20231024,114300,323255340,4125,4125,4125,4125,0
|
|
20231024,114200,323255340,4125,4125,4125,4125,48
|
|
20231024,114100,323057340,4125,4125,4125,4125,0
|
|
20231024,114000,323057340,4125,4125,4125,4125,48
|
|
20231024,113900,322859340,4155,4155,4155,4155,0
|
|
20231024,113800,322859340,4155,4130,4155,4130,96
|
|
20231024,113700,322461660,4135,4135,4135,4135,15
|
|
20231024,113600,322399635,4135,4135,4135,4135,48
|
|
20231024,113500,322201155,4125,4115,4125,4115,60
|
|
20231024,113400,321953855,4050,4170,4170,4050,5000
|
|
20231024,113300,301555155,4175,4175,4175,4175,0
|
|
20231024,113200,301555155,4175,4175,4175,4175,121
|
|
20231024,113100,301049980,4175,4175,4175,4175,0
|
|
20231024,113000,301049980,4175,4180,4180,4175,175
|
|
20231024,112900,300318980,4180,4180,4180,4180,0
|
|
20231024,112800,300318980,4180,4180,4180,4180,30
|
|
20231024,112700,300193580,4200,4200,4200,4200,100
|
|
20231024,112600,299773580,4200,4195,4200,4190,460
|
|
20231024,112500,297842505,4195,4195,4195,4195,0
|
|
20231024,112400,297842505,4195,4195,4195,4195,93
|
|
20231024,112300,297452370,4150,4185,4190,4150,54
|
|
20231024,112200,297226300,4180,4170,4180,4170,442
|
|
20231024,112100,295383085,4170,4155,4170,4155,218
|
|
20231024,112000,294474080,4155,4135,4155,4135,5365
|
|
20231024,111900,272281955,4135,4135,4135,4135,0
|
|
20231024,111800,272281955,4135,4135,4135,4135,0
|
|
20231024,111700,272281955,4135,4125,4135,4125,70
|
|
20231024,111600,271992905,4130,4130,4130,4130,56
|
|
20231024,111500,271761625,4125,4105,4125,4105,25921
|
|
20231024,111400,165275885,4100,4090,4100,4090,6019
|
|
20231024,111300,140598515,4075,4075,4075,4075,0
|
|
20231024,111200,140598515,4075,4075,4075,4075,0
|
|
20231024,111100,140598515,4075,4075,4075,4075,100
|
|
20231024,111000,140191015,4075,4075,4075,4075,0
|
|
20231024,110900,140191015,4075,4075,4075,4075,26
|
|
20231024,110800,140085065,4070,4070,4070,4070,0
|
|
20231024,110700,140085065,4070,4070,4070,4070,0
|
|
20231024,110600,140085065,4070,4070,4070,4070,2
|
|
20231024,110500,140076925,4070,4075,4075,4060,1099
|
|
20231024,110400,135609490,4075,4070,4075,4070,188
|
|
20231024,110300,134844300,4075,4075,4075,4075,1
|
|
20231024,110200,134840225,4075,4075,4075,4075,0
|
|
20231024,110100,134840225,4075,4075,4075,4075,30
|
|
20231024,110000,134717975,4075,4075,4075,4075,30
|
|
20231024,105900,134595725,4075,4075,4075,4075,0
|
|
20231024,105800,134595725,4075,4080,4080,4075,341
|
|
20231024,105700,133204460,4080,4080,4080,4080,0
|
|
20231024,105600,133204460,4080,4080,4080,4080,300
|
|
20231024,105500,131980460,4080,4090,4090,4080,147
|
|
20231024,105400,131380655,4100,4100,4100,4100,0
|
|
20231024,105300,131380655,4100,4100,4100,4100,0
|
|
20231024,105200,131380655,4100,4100,4100,4100,0
|
|
20231024,105100,131380655,4100,4110,4110,4100,8
|
|
20231024,105000,131347805,4110,4080,4110,4080,25
|
|
20231024,104900,131245625,4080,4110,4110,4080,44
|
|
20231024,104800,131065955,4110,4110,4110,4110,5
|
|
20231024,104700,131045405,4085,4085,4085,4085,11
|
|
20231024,104600,131000470,4085,4090,4090,4085,4
|
|
20231024,104500,130984120,4110,4100,4110,4100,743
|
|
20231024,104400,127937800,4100,4100,4100,4100,0
|
|
20231024,104300,127937800,4100,4100,4100,4100,300
|
|
20231024,104200,126707800,4100,4080,4100,4075,110
|
|
20231024,104100,126258975,4080,4080,4080,4080,0
|
|
20231024,104000,126258975,4080,4065,4080,4065,285
|
|
20231024,103900,125097030,4040,4040,4040,4040,1
|
|
20231024,103800,125092990,4040,4040,4040,4040,0
|
|
20231024,103700,125092990,4040,4040,4040,4040,0
|
|
20231024,103600,125092990,4040,4040,4040,4040,0
|
|
20231024,103500,125092990,4040,4040,4040,4040,0
|
|
20231024,103400,125092990,4040,4040,4040,4040,0
|
|
20231024,103300,125092990,4040,4050,4050,4040,323
|
|
20231024,103200,123787575,4050,4050,4050,4050,139
|
|
20231024,103100,123224625,4040,4065,4070,4040,460
|
|
20231024,103000,121365940,4040,4065,4065,4040,1210
|
|
20231024,102900,116474120,4055,4055,4055,4055,0
|
|
20231024,102800,116474120,4055,4055,4055,4055,99
|
|
20231024,102700,116072675,4040,4040,4040,4040,709
|
|
20231024,102600,113208315,4050,4055,4055,4050,41
|
|
20231024,102500,113042260,4055,4055,4055,4050,1679
|
|
20231024,102400,106239475,4060,4055,4060,4050,335
|
|
20231024,102300,104881070,4080,4080,4080,4080,11
|
|
20231024,102200,104836190,4080,4080,4080,4080,0
|
|
20231024,102100,104836190,4080,4055,4080,4050,722
|
|
20231024,102000,101910555,4050,4080,4080,4050,3100
|
|
20231024,101900,89335220,4080,4090,4090,4080,426
|
|
20231024,101800,87596005,4090,4095,4095,4090,533
|
|
20231024,101700,85414725,4105,4100,4105,4095,313
|
|
20231024,101600,84131550,4100,4110,4110,4100,2020
|
|
20231024,101500,75847300,4105,4105,4105,4105,0
|
|
20231024,101400,75847300,4105,4105,4105,4105,0
|
|
20231024,101300,75847300,4105,4110,4110,4105,60
|
|
20231024,101200,75600915,4110,4110,4110,4110,0
|
|
20231024,101100,75600915,4110,4110,4110,4110,7
|
|
20231024,101000,75572145,4110,4110,4110,4110,13
|
|
20231024,100900,75518715,4110,4115,4115,4110,116
|
|
20231024,100800,75041950,4115,4115,4115,4115,274
|
|
20231024,100700,73914440,4115,4115,4115,4115,11
|
|
20231024,100600,73869175,4115,4115,4115,4115,24
|
|
20231024,100500,73770415,4105,4105,4105,4105,0
|
|
20231024,100400,73770415,4105,4105,4105,4105,0
|
|
20231024,100300,73770415,4105,4105,4105,4105,13
|
|
20231024,100200,73717050,4110,4110,4110,4110,24
|
|
20231024,100100,73618410,4100,4110,4110,4100,500
|
|
20231024,100000,71566905,4110,4110,4110,4110,0
|
|
20231024,095900,71566905,4110,4140,4140,4110,1107
|
|
20231024,095800,67015575,4140,4140,4140,4140,0
|
|
20231024,095700,67015575,4140,4140,4140,4140,1
|
|
20231024,095600,67011435,4135,4135,4135,4135,0
|
|
20231024,095500,67011435,4135,4135,4135,4135,10
|
|
20231024,095400,66970085,4110,4110,4110,4110,0
|
|
20231024,095300,66970085,4110,4110,4110,4110,1
|
|
20231024,095200,66965975,4110,4110,4110,4110,0
|
|
20231024,095100,66965975,4110,4115,4115,4110,137
|
|
20231024,095000,66402870,4110,4110,4110,4110,0
|
|
20231024,094900,66402870,4110,4115,4115,4110,189
|
|
20231024,094800,65626075,4110,4145,4145,4110,1159
|
|
20231024,094700,60844825,4145,4150,4150,4145,172
|
|
20231024,094600,60131035,4160,4160,4160,4160,2
|
|
20231024,094500,60122715,4160,4170,4170,4160,27
|
|
20231024,094400,60010380,4170,4170,4170,4170,1
|
|
20231024,094300,60006210,4170,4160,4170,4160,197
|
|
20231024,094200,59184890,4150,4170,4170,4150,1221
|
|
20231024,094100,54105885,4175,4190,4190,4175,676
|
|
20231024,094000,51279990,4195,4195,4195,4195,5
|
|
20231024,093900,51259015,4195,4200,4200,4195,17
|
|
20231024,093800,51187695,4200,4200,4200,4200,37
|
|
20231024,093700,51032295,4195,4195,4195,4195,4
|
|
20231024,093600,51015515,4190,4185,4190,4180,45
|
|
20231024,093500,50827260,4185,4185,4185,4185,0
|
|
20231024,093400,50827260,4185,4185,4185,4185,71
|
|
20231024,093300,50530125,4200,4200,4200,4200,2
|
|
20231024,093200,50521725,4200,4185,4200,4185,130
|
|
20231024,093100,49977660,4185,4185,4185,4185,402
|
|
20231024,093000,48295290,4185,4200,4200,4185,449
|
|
20231024,092900,46414215,4200,4225,4225,4200,1020
|
|
20231024,092800,42127670,4225,4225,4225,4225,0
|
|
20231024,092700,42127670,4225,4225,4225,4225,0
|
|
20231024,092600,42127670,4225,4230,4230,4225,218
|
|
20231024,092500,41205620,4235,4235,4235,4235,350
|
|
20231024,092400,39723370,4235,4235,4235,4235,0
|
|
20231024,092300,39723370,4235,4235,4235,4235,1
|
|
20231024,092200,39719135,4235,4235,4235,4235,0
|
|
20231024,092100,39719135,4235,4235,4235,4235,1
|
|
20231024,092000,39714900,4210,4210,4210,4210,0
|
|
20231024,091900,39714900,4210,4210,4210,4210,12
|
|
20231024,091800,39664380,4200,4200,4205,4200,3924
|
|
20231024,091700,23183570,4200,4200,4200,4200,0
|
|
20231024,091600,23183570,4200,4210,4210,4200,279
|
|
20231024,091500,22011375,4235,4235,4235,4205,2798
|
|
20231024,091400,10176260,4245,4240,4245,4235,9
|
|
20231024,091300,10138100,4240,4240,4240,4235,714
|
|
20231024,091200,7114055,4240,4240,4240,4240,0
|
|
20231024,091100,7114055,4240,4240,4240,4240,0
|
|
20231024,091000,7114055,4240,4240,4245,4240,51
|
|
20231024,090900,6897810,4240,4240,4240,4240,13
|
|
20231024,090800,6842690,4240,4235,4240,4235,1170
|
|
20231024,090700,1884565,4240,4240,4240,4240,10
|
|
20231024,090600,1842165,4240,4240,4240,4240,0
|
|
20231024,090500,1842165,4240,4270,4270,4240,257
|
|
20231024,090400,748050,4270,4270,4270,4270,1
|
|
20231024,090300,743780,4240,4240,4240,4240,10
|
|
20231024,090200,701380,4240,4240,4240,4240,120
|
|
20231024,090100,192580,4295,4300,4300,4295,32
|
|
20231024,090000,54990,4230,4230,4230,4230,13
|