594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185100,251909280,8450,8450,8450,8450,757
|
|
20231024,185000,251909280,8450,8450,8450,8450,0
|
|
20231024,184900,251909280,8450,8450,8450,8450,0
|
|
20231024,184800,251909280,8450,8450,8450,8450,0
|
|
20231024,184700,251909280,8450,8450,8450,8450,0
|
|
20231024,184600,251909280,8450,8450,8450,8450,0
|
|
20231024,184500,251909280,8450,8450,8450,8450,0
|
|
20231024,184400,251909280,8450,8450,8450,8450,0
|
|
20231024,184300,251909280,8450,8450,8450,8450,0
|
|
20231024,184200,251909280,8450,8450,8450,8450,0
|
|
20231024,184100,251909280,8450,8450,8450,8450,0
|
|
20231024,184000,251909280,8450,8450,8450,8450,0
|
|
20231024,183900,251909280,8450,8450,8450,8450,0
|
|
20231024,183800,251909280,8450,8450,8450,8450,0
|
|
20231024,183700,251909280,8450,8450,8450,8450,0
|
|
20231024,183600,251909280,8450,8450,8450,8450,0
|
|
20231024,183500,251909280,8450,8450,8450,8450,0
|
|
20231024,183400,251909280,8450,8450,8450,8450,0
|
|
20231024,183300,251909280,8450,8450,8450,8450,0
|
|
20231024,183200,251909280,8450,8450,8450,8450,0
|
|
20231024,183100,251909280,8450,8450,8450,8450,0
|
|
20231024,183000,251909280,8450,8450,8450,8450,0
|
|
20231024,182900,251909280,8450,8450,8450,8450,0
|
|
20231024,182800,251909280,8450,8450,8450,8450,0
|
|
20231024,182700,251909280,8450,8450,8450,8450,0
|
|
20231024,182600,251909280,8450,8450,8450,8450,0
|
|
20231024,182500,251909280,8450,8450,8450,8450,0
|
|
20231024,182400,251909280,8450,8450,8450,8450,0
|
|
20231024,182300,251909280,8450,8450,8450,8450,0
|
|
20231024,182200,251909280,8450,8450,8450,8450,0
|
|
20231024,182100,251909280,8450,8450,8450,8450,757
|
|
20231024,182000,251909280,8450,8450,8450,8450,0
|
|
20231024,181900,251909280,8450,8450,8450,8450,0
|
|
20231024,181800,251909280,8450,8450,8450,8450,0
|
|
20231024,181700,251909280,8450,8450,8450,8450,0
|
|
20231024,181600,251909280,8450,8450,8450,8450,0
|
|
20231024,181500,251909280,8450,8450,8450,8450,0
|
|
20231024,181400,251909280,8450,8450,8450,8450,0
|
|
20231024,181300,251909280,8450,8450,8450,8450,0
|
|
20231024,181200,251909280,8450,8450,8450,8450,0
|
|
20231024,181100,251909280,8450,8450,8450,8450,0
|
|
20231024,181000,251909280,8450,8450,8450,8450,0
|
|
20231024,180900,251909280,8450,8450,8450,8450,0
|
|
20231024,180800,251909280,8450,8450,8450,8450,0
|
|
20231024,180700,251909280,8450,8450,8450,8450,0
|
|
20231024,180600,251909280,8450,8450,8450,8450,0
|
|
20231024,180500,251909280,8450,8450,8450,8450,0
|
|
20231024,180400,251909280,8450,8450,8450,8450,0
|
|
20231024,180300,251909280,8450,8450,8450,8450,0
|
|
20231024,180200,251909280,8450,8450,8450,8450,0
|
|
20231024,180100,251909280,8450,8450,8450,8450,0
|
|
20231024,180000,251909280,8450,8450,8450,8450,0
|
|
20231024,175900,251909280,8450,8450,8450,8450,0
|
|
20231024,175800,251909280,8450,8450,8450,8450,0
|
|
20231024,175700,251909280,8450,8450,8450,8450,0
|
|
20231024,175600,251909280,8450,8450,8450,8450,0
|
|
20231024,175500,251909280,8450,8450,8450,8450,0
|
|
20231024,175400,251909280,8450,8450,8450,8450,0
|
|
20231024,175300,251909280,8450,8450,8450,8450,0
|
|
20231024,175200,251909280,8450,8450,8450,8450,0
|
|
20231024,175100,251909280,8450,8450,8450,8450,757
|
|
20231024,175000,251909280,8450,8450,8450,8450,0
|
|
20231024,174900,251909280,8450,8450,8450,8450,0
|
|
20231024,174800,251909280,8450,8450,8450,8450,0
|
|
20231024,174700,251909280,8450,8450,8450,8450,0
|
|
20231024,174600,251909280,8450,8450,8450,8450,0
|
|
20231024,174500,251909280,8450,8450,8450,8450,0
|
|
20231024,174400,251909280,8450,8450,8450,8450,0
|
|
20231024,174300,251909280,8450,8450,8450,8450,0
|
|
20231024,174200,251909280,8450,8450,8450,8450,0
|
|
20231024,174100,251909280,8450,8450,8450,8450,0
|
|
20231024,174000,251909280,8450,8450,8450,8450,0
|
|
20231024,173900,251909280,8450,8450,8450,8450,0
|
|
20231024,173800,251909280,8450,8450,8450,8450,0
|
|
20231024,173700,251909280,8450,8450,8450,8450,0
|
|
20231024,173600,251909280,8450,8450,8450,8450,0
|
|
20231024,173500,251909280,8450,8450,8450,8450,0
|
|
20231024,173400,251909280,8450,8450,8450,8450,0
|
|
20231024,173300,251909280,8450,8450,8450,8450,0
|
|
20231024,173200,251909280,8450,8450,8450,8450,0
|
|
20231024,173100,251909280,8450,8450,8450,8450,0
|
|
20231024,173000,251909280,8450,8450,8450,8450,0
|
|
20231024,172900,251909280,8450,8450,8450,8450,0
|
|
20231024,172800,251909280,8450,8450,8450,8450,0
|
|
20231024,172700,251909280,8450,8450,8450,8450,0
|
|
20231024,172600,251909280,8450,8450,8450,8450,0
|
|
20231024,172500,251909280,8450,8450,8450,8450,0
|
|
20231024,172400,251909280,8450,8450,8450,8450,0
|
|
20231024,172300,251909280,8450,8450,8450,8450,0
|
|
20231024,172200,251909280,8450,8450,8450,8450,0
|
|
20231024,172100,251909280,8450,8450,8450,8450,757
|
|
20231024,172000,251909280,8450,8450,8450,8450,0
|
|
20231024,171900,251909280,8450,8450,8450,8450,0
|
|
20231024,171800,251909280,8450,8450,8450,8450,0
|
|
20231024,171700,251909280,8450,8450,8450,8450,0
|
|
20231024,171600,251909280,8450,8450,8450,8450,0
|
|
20231024,171500,251909280,8450,8450,8450,8450,0
|
|
20231024,171400,251909280,8450,8450,8450,8450,0
|
|
20231024,171300,251909280,8450,8450,8450,8450,0
|
|
20231024,171200,251909280,8450,8450,8450,8450,0
|
|
20231024,171100,251909280,8450,8450,8450,8450,0
|
|
20231024,171000,251909280,8450,8450,8450,8450,0
|
|
20231024,170900,251909280,8450,8450,8450,8450,0
|
|
20231024,170800,251909280,8450,8450,8450,8450,0
|
|
20231024,170700,251909280,8450,8450,8450,8450,0
|
|
20231024,170600,251909280,8450,8450,8450,8450,0
|
|
20231024,170500,251909280,8450,8450,8450,8450,0
|
|
20231024,170400,251909280,8450,8450,8450,8450,0
|
|
20231024,170300,251909280,8450,8450,8450,8450,0
|
|
20231024,170200,251909280,8450,8450,8450,8450,0
|
|
20231024,170100,251909280,8450,8450,8450,8450,0
|
|
20231024,170000,251909280,8450,8450,8450,8450,0
|
|
20231024,165900,251909280,8450,8450,8450,8450,0
|
|
20231024,165800,251909280,8450,8450,8450,8450,0
|
|
20231024,165700,251909280,8450,8450,8450,8450,0
|
|
20231024,165600,251909280,8450,8450,8450,8450,0
|
|
20231024,165500,251909280,8450,8450,8450,8450,0
|
|
20231024,165400,251909280,8450,8450,8450,8450,0
|
|
20231024,165300,251909280,8450,8450,8450,8450,0
|
|
20231024,165200,251909280,8450,8450,8450,8450,0
|
|
20231024,165100,251909280,8450,8450,8450,8450,757
|
|
20231024,165000,251909280,8450,8450,8450,8450,0
|
|
20231024,164900,251909280,8450,8450,8450,8450,0
|
|
20231024,164800,251909280,8450,8450,8450,8450,0
|
|
20231024,164700,251909280,8450,8450,8450,8450,0
|
|
20231024,164600,251909280,8450,8450,8450,8450,0
|
|
20231024,164500,251909280,8450,8450,8450,8450,0
|
|
20231024,164400,251909280,8450,8450,8450,8450,0
|
|
20231024,164300,251909280,8450,8450,8450,8450,0
|
|
20231024,164200,251909280,8450,8450,8450,8450,0
|
|
20231024,164100,251909280,8450,8450,8450,8450,0
|
|
20231024,164000,251909280,8450,8450,8450,8450,0
|
|
20231024,163900,251909280,8450,8450,8450,8450,0
|
|
20231024,163800,251909280,8450,8450,8450,8450,0
|
|
20231024,163700,251909280,8450,8450,8450,8450,0
|
|
20231024,163600,251909280,8450,8450,8450,8450,0
|
|
20231024,163500,251909280,8450,8450,8450,8450,0
|
|
20231024,163400,251909280,8450,8450,8450,8450,0
|
|
20231024,163300,251909280,8450,8450,8450,8450,0
|
|
20231024,163200,251909280,8450,8450,8450,8450,0
|
|
20231024,163100,251909280,8450,8450,8450,8450,0
|
|
20231024,163000,251909280,8450,8450,8450,8450,0
|
|
20231024,162900,251909280,8450,8450,8450,8450,0
|
|
20231024,162800,251909280,8450,8450,8450,8450,0
|
|
20231024,162700,251909280,8450,8450,8450,8450,0
|
|
20231024,162600,251909280,8450,8450,8450,8450,0
|
|
20231024,162500,251909280,8450,8450,8450,8450,0
|
|
20231024,162400,251909280,8450,8450,8450,8450,0
|
|
20231024,162300,251909280,8450,8450,8450,8450,0
|
|
20231024,162200,251909280,8450,8450,8450,8450,0
|
|
20231024,162100,251909280,8450,8450,8450,8450,757
|
|
20231024,162000,251909280,8450,8450,8450,8450,0
|
|
20231024,161900,251909280,8450,8450,8450,8450,0
|
|
20231024,161800,251909280,8450,8450,8450,8450,0
|
|
20231024,161700,251909280,8450,8450,8450,8450,0
|
|
20231024,161600,251909280,8450,8450,8450,8450,0
|
|
20231024,161500,251909280,8450,8450,8450,8450,0
|
|
20231024,161400,251909280,8450,8450,8450,8450,0
|
|
20231024,161300,251909280,8450,8450,8450,8450,0
|
|
20231024,161200,251909280,8450,8450,8450,8450,0
|
|
20231024,161100,251909280,8450,8450,8450,8450,0
|
|
20231024,161000,251909280,8450,8450,8450,8450,0
|
|
20231024,160900,251909280,8450,8450,8450,8450,0
|
|
20231024,160800,251909280,8450,8450,8450,8450,0
|
|
20231024,160700,251909280,8450,8450,8450,8450,0
|
|
20231024,160600,251909280,8450,8450,8450,8450,0
|
|
20231024,160500,251909280,8450,8450,8450,8450,0
|
|
20231024,160400,251909280,8450,8450,8450,8450,0
|
|
20231024,160300,251909280,8450,8450,8450,8450,0
|
|
20231024,160200,251909280,8450,8450,8450,8450,0
|
|
20231024,160100,251909280,8450,8450,8450,8450,0
|
|
20231024,160000,251909280,8450,8450,8450,8450,0
|
|
20231024,155900,251909280,8450,8450,8450,8450,0
|
|
20231024,155800,251909280,8450,8450,8450,8450,0
|
|
20231024,155700,251909280,8450,8450,8450,8450,0
|
|
20231024,155600,251909280,8450,8450,8450,8450,0
|
|
20231024,155500,251909280,8450,8450,8450,8450,0
|
|
20231024,155400,251909280,8450,8450,8450,8450,0
|
|
20231024,155300,251909280,8450,8450,8450,8450,0
|
|
20231024,155200,251909280,8450,8450,8450,8450,0
|
|
20231024,155100,251909280,8450,8450,8450,8450,757
|
|
20231024,155000,251909280,8450,8450,8450,8450,0
|
|
20231024,154900,251909280,8450,8450,8450,8450,0
|
|
20231024,154800,251909280,8450,8450,8450,8450,0
|
|
20231024,154700,251909280,8450,8450,8450,8450,0
|
|
20231024,154600,251909280,8450,8450,8450,8450,0
|
|
20231024,154500,251909280,8450,8450,8450,8450,0
|
|
20231024,154400,251909280,8450,8450,8450,8450,0
|
|
20231024,154300,251909280,8450,8450,8450,8450,0
|
|
20231024,154200,251909280,8450,8450,8450,8450,0
|
|
20231024,154100,251909280,8450,8450,8450,8450,0
|
|
20231024,154000,251909280,8450,8450,8450,8450,0
|
|
20231024,153900,251909280,8450,8450,8450,8450,0
|
|
20231024,153800,251909280,8450,8450,8450,8450,0
|
|
20231024,153700,251909280,8450,8450,8450,8450,0
|
|
20231024,153600,251909280,8450,8450,8450,8450,0
|
|
20231024,153500,251909280,8450,8450,8450,8450,0
|
|
20231024,153400,251909280,8450,8450,8450,8450,0
|
|
20231024,153300,251909280,8450,8450,8450,8450,0
|
|
20231024,153200,251909280,8450,8450,8450,8450,0
|
|
20231024,153100,251909280,8450,8450,8450,8450,0
|
|
20231024,153000,251909280,8450,8450,8450,8450,757
|
|
20231024,152900,245512630,8380,8380,8380,8380,0
|
|
20231024,152800,245512630,8380,8380,8380,8380,0
|
|
20231024,152700,245512630,8380,8380,8380,8380,0
|
|
20231024,152600,245512630,8380,8380,8380,8380,0
|
|
20231024,152500,245512630,8380,8380,8380,8380,0
|
|
20231024,152400,245512630,8380,8380,8380,8380,0
|
|
20231024,152300,245512630,8380,8380,8380,8380,0
|
|
20231024,152200,245512630,8380,8380,8380,8380,0
|
|
20231024,152100,245512630,8380,8380,8380,8380,0
|
|
20231024,152000,245512630,8380,8380,8380,8380,0
|
|
20231024,151900,245512630,8380,8380,8380,8380,0
|
|
20231024,151800,245512630,8380,8380,8380,8380,0
|
|
20231024,151700,245512630,8380,8380,8380,8380,0
|
|
20231024,151600,245512630,8380,8380,8380,8380,10
|
|
20231024,151500,245428830,8390,8390,8390,8390,1
|
|
20231024,151400,245420440,8390,8390,8390,8390,23
|
|
20231024,151300,245227470,8370,8370,8370,8370,0
|
|
20231024,151200,245227470,8370,8370,8370,8370,0
|
|
20231024,151100,245227470,8370,8380,8380,8370,30
|
|
20231024,151000,244976330,8370,8370,8370,8370,0
|
|
20231024,150900,244976330,8370,8370,8370,8370,0
|
|
20231024,150800,244976330,8370,8370,8370,8370,0
|
|
20231024,150700,244976330,8370,8370,8370,8370,0
|
|
20231024,150600,244976330,8370,8380,8390,8370,341
|
|
20231024,150500,242118250,8370,8370,8370,8370,76
|
|
20231024,150400,241482130,8370,8370,8370,8370,74
|
|
20231024,150300,240862750,8370,8380,8380,8370,142
|
|
20231024,150200,239672800,8390,8390,8390,8390,0
|
|
20231024,150100,239672800,8390,8390,8390,8390,30
|
|
20231024,150000,239421100,8390,8390,8390,8390,0
|
|
20231024,145900,239421100,8390,8390,8390,8390,167
|
|
20231024,145800,238019970,8390,8390,8390,8390,110
|
|
20231024,145700,237097070,8390,8390,8390,8390,0
|
|
20231024,145600,237097070,8390,8390,8390,8390,0
|
|
20231024,145500,237097070,8390,8390,8390,8390,475
|
|
20231024,145400,233111820,8390,8380,8390,8380,132
|
|
20231024,145300,232005550,8380,8380,8380,8380,1
|
|
20231024,145200,231997170,8390,8390,8390,8390,0
|
|
20231024,145100,231997170,8390,8390,8390,8390,0
|
|
20231024,145000,231997170,8390,8390,8390,8390,0
|
|
20231024,144900,231997170,8390,8390,8390,8390,10
|
|
20231024,144800,231913270,8390,8390,8390,8390,0
|
|
20231024,144700,231913270,8390,8390,8390,8390,0
|
|
20231024,144600,231913270,8390,8390,8390,8390,0
|
|
20231024,144500,231913270,8390,8390,8390,8390,0
|
|
20231024,144400,231913270,8390,8390,8390,8390,100
|
|
20231024,144300,231074270,8390,8390,8390,8390,1
|
|
20231024,144200,231065880,8400,8400,8400,8400,0
|
|
20231024,144100,231065880,8400,8400,8400,8400,0
|
|
20231024,144000,231065880,8400,8390,8400,8390,10
|
|
20231024,143900,230981970,8390,8390,8390,8390,0
|
|
20231024,143800,230981970,8390,8390,8390,8390,1
|
|
20231024,143700,230973580,8410,8410,8410,8410,0
|
|
20231024,143600,230973580,8410,8410,8410,8410,0
|
|
20231024,143500,230973580,8410,8410,8410,8410,0
|
|
20231024,143400,230973580,8410,8410,8410,8410,0
|
|
20231024,143300,230973580,8410,8410,8410,8410,0
|
|
20231024,143200,230973580,8410,8410,8410,8410,0
|
|
20231024,143100,230973580,8410,8410,8410,8410,0
|
|
20231024,143000,230973580,8410,8410,8410,8410,0
|
|
20231024,142900,230973580,8410,8410,8410,8410,0
|
|
20231024,142800,230973580,8410,8410,8410,8410,0
|
|
20231024,142700,230973580,8410,8410,8410,8410,0
|
|
20231024,142600,230973580,8410,8410,8410,8410,0
|
|
20231024,142500,230973580,8410,8410,8410,8410,0
|
|
20231024,142400,230973580,8410,8410,8410,8410,196
|
|
20231024,142300,229325220,8380,8380,8380,8380,600
|
|
20231024,142200,224297220,8400,8370,8400,8370,3366
|
|
20231024,142100,196087870,8330,8330,8330,8330,0
|
|
20231024,142000,196087870,8330,8330,8330,8330,0
|
|
20231024,141900,196087870,8330,8330,8330,8330,0
|
|
20231024,141800,196087870,8330,8330,8330,8330,0
|
|
20231024,141700,196087870,8330,8330,8330,8330,0
|
|
20231024,141600,196087870,8330,8360,8360,8330,10
|
|
20231024,141500,196004420,8370,8370,8370,8370,88
|
|
20231024,141400,195267860,8370,8370,8370,8370,0
|
|
20231024,141300,195267860,8370,8370,8370,8370,2
|
|
20231024,141200,195251120,8360,8360,8360,8360,0
|
|
20231024,141100,195251120,8360,8360,8360,8360,249
|
|
20231024,141000,193169480,8350,8350,8350,8350,0
|
|
20231024,140900,193169480,8350,8350,8350,8350,0
|
|
20231024,140800,193169480,8350,8350,8350,8350,0
|
|
20231024,140700,193169480,8350,8350,8350,8350,62
|
|
20231024,140600,192651780,8340,8340,8340,8340,110
|
|
20231024,140500,191734380,8340,8340,8340,8340,0
|
|
20231024,140400,191734380,8340,8340,8340,8340,0
|
|
20231024,140300,191734380,8340,8340,8340,8340,0
|
|
20231024,140200,191734380,8340,8340,8340,8340,0
|
|
20231024,140100,191734380,8340,8330,8340,8330,10
|
|
20231024,140000,191651060,8330,8330,8330,8330,0
|
|
20231024,135900,191651060,8330,8340,8340,8330,690
|
|
20231024,135800,185902680,8350,8350,8350,8350,0
|
|
20231024,135700,185902680,8350,8350,8350,8350,7
|
|
20231024,135600,185844230,8340,8340,8340,8340,0
|
|
20231024,135500,185844230,8340,8340,8340,8340,30
|
|
20231024,135400,185594030,8340,8340,8340,8340,0
|
|
20231024,135300,185594030,8340,8340,8340,8340,0
|
|
20231024,135200,185594030,8340,8340,8340,8340,140
|
|
20231024,135100,184426430,8340,8340,8340,8340,0
|
|
20231024,135000,184426430,8340,8340,8340,8340,40
|
|
20231024,134900,184092830,8340,8340,8340,8340,0
|
|
20231024,134800,184092830,8340,8340,8340,8340,0
|
|
20231024,134700,184092830,8340,8340,8340,8340,0
|
|
20231024,134600,184092830,8340,8340,8340,8340,0
|
|
20231024,134500,184092830,8340,8340,8340,8340,1
|
|
20231024,134400,184084490,8330,8330,8330,8330,0
|
|
20231024,134300,184084490,8330,8330,8330,8330,0
|
|
20231024,134200,184084490,8330,8330,8330,8330,0
|
|
20231024,134100,184084490,8330,8330,8330,8330,100
|
|
20231024,134000,183251490,8340,8340,8340,8340,0
|
|
20231024,133900,183251490,8340,8340,8340,8340,0
|
|
20231024,133800,183251490,8340,8340,8340,8340,512
|
|
20231024,133700,178981410,8340,8340,8340,8340,0
|
|
20231024,133600,178981410,8340,8340,8340,8340,0
|
|
20231024,133500,178981410,8340,8340,8340,8340,0
|
|
20231024,133400,178981410,8340,8340,8340,8340,2092
|
|
20231024,133300,161534130,8360,8360,8360,8360,0
|
|
20231024,133200,161534130,8360,8360,8360,8360,10
|
|
20231024,133100,161450530,8360,8360,8360,8360,0
|
|
20231024,133000,161450530,8360,8360,8360,8360,0
|
|
20231024,132900,161450530,8360,8360,8360,8360,0
|
|
20231024,132800,161450530,8360,8360,8360,8360,0
|
|
20231024,132700,161450530,8360,8360,8360,8360,0
|
|
20231024,132600,161450530,8360,8360,8360,8360,0
|
|
20231024,132500,161450530,8360,8360,8360,8360,0
|
|
20231024,132400,161450530,8360,8360,8360,8360,0
|
|
20231024,132300,161450530,8360,8360,8360,8360,1
|
|
20231024,132200,161442170,8360,8360,8360,8360,103
|
|
20231024,132100,160581090,8360,8360,8360,8360,9
|
|
20231024,132000,160505850,8360,8360,8360,8360,0
|
|
20231024,131900,160505850,8360,8320,8370,8320,1950
|
|
20231024,131800,144216180,8320,8320,8320,8320,0
|
|
20231024,131700,144216180,8320,8320,8320,8320,0
|
|
20231024,131600,144216180,8320,8320,8320,8320,0
|
|
20231024,131500,144216180,8320,8320,8320,8320,0
|
|
20231024,131400,144216180,8320,8320,8320,8320,0
|
|
20231024,131300,144216180,8320,8320,8320,8320,0
|
|
20231024,131200,144216180,8320,8320,8320,8320,0
|
|
20231024,131100,144216180,8320,8320,8320,8320,6
|
|
20231024,131000,144166260,8320,8320,8320,8320,130
|
|
20231024,130900,143084660,8320,8320,8320,8320,0
|
|
20231024,130800,143084660,8320,8320,8320,8320,0
|
|
20231024,130700,143084660,8320,8320,8320,8320,0
|
|
20231024,130600,143084660,8320,8320,8320,8320,0
|
|
20231024,130500,143084660,8320,8320,8320,8320,0
|
|
20231024,130400,143084660,8320,8320,8320,8320,0
|
|
20231024,130300,143084660,8320,8320,8320,8320,0
|
|
20231024,130200,143084660,8320,8320,8320,8320,120
|
|
20231024,130100,142086260,8320,8320,8320,8320,0
|
|
20231024,130000,142086260,8320,8320,8320,8320,0
|
|
20231024,125900,142086260,8320,8320,8320,8320,0
|
|
20231024,125800,142086260,8320,8320,8320,8320,0
|
|
20231024,125700,142086260,8320,8320,8320,8320,0
|
|
20231024,125600,142086260,8320,8320,8320,8320,0
|
|
20231024,125500,142086260,8320,8320,8320,8320,201
|
|
20231024,125400,140413940,8280,8280,8280,8280,0
|
|
20231024,125300,140413940,8280,8280,8280,8280,0
|
|
20231024,125200,140413940,8280,8280,8280,8280,0
|
|
20231024,125100,140413940,8280,8280,8280,8280,0
|
|
20231024,125000,140413940,8280,8280,8280,8280,0
|
|
20231024,124900,140413940,8280,8280,8280,8280,0
|
|
20231024,124800,140413940,8280,8280,8280,8280,0
|
|
20231024,124700,140413940,8280,8280,8280,8280,0
|
|
20231024,124600,140413940,8280,8320,8320,8280,200
|
|
20231024,124500,138751810,8320,8320,8320,8320,97
|
|
20231024,124400,137944770,8320,8300,8320,8300,422
|
|
20231024,124300,134438960,8290,8290,8290,8290,0
|
|
20231024,124200,134438960,8290,8290,8290,8290,0
|
|
20231024,124100,134438960,8290,8290,8290,8290,0
|
|
20231024,124000,134438960,8290,8290,8290,8290,0
|
|
20231024,123900,134438960,8290,8290,8290,8290,364
|
|
20231024,123800,131421400,8290,8290,8290,8290,0
|
|
20231024,123700,131421400,8290,8290,8290,8290,4
|
|
20231024,123600,131388240,8280,8280,8280,8280,0
|
|
20231024,123500,131388240,8280,8280,8280,8280,150
|
|
20231024,123400,130146240,8280,8280,8280,8280,0
|
|
20231024,123300,130146240,8280,8280,8280,8280,0
|
|
20231024,123200,130146240,8280,8280,8280,8280,0
|
|
20231024,123100,130146240,8280,8280,8280,8280,0
|
|
20231024,123000,130146240,8280,8270,8280,8270,138
|
|
20231024,122900,129003730,8280,8280,8280,8280,0
|
|
20231024,122800,129003730,8280,8280,8280,8280,0
|
|
20231024,122700,129003730,8280,8280,8280,8280,0
|
|
20231024,122600,129003730,8280,8280,8280,8280,0
|
|
20231024,122500,129003730,8280,8280,8280,8280,0
|
|
20231024,122400,129003730,8280,8280,8280,8280,0
|
|
20231024,122300,129003730,8280,8280,8280,8280,104
|
|
20231024,122200,128142610,8270,8270,8270,8270,0
|
|
20231024,122100,128142610,8270,8270,8270,8270,140
|
|
20231024,122000,126984810,8270,8270,8270,8270,0
|
|
20231024,121900,126984810,8270,8270,8270,8270,0
|
|
20231024,121800,126984810,8270,8270,8270,8270,0
|
|
20231024,121700,126984810,8270,8270,8270,8270,0
|
|
20231024,121600,126984810,8270,8270,8270,8270,0
|
|
20231024,121500,126984810,8270,8260,8270,8260,100
|
|
20231024,121400,126157820,8270,8270,8270,8270,0
|
|
20231024,121300,126157820,8270,8270,8270,8270,0
|
|
20231024,121200,126157820,8270,8270,8270,8270,0
|
|
20231024,121100,126157820,8270,8270,8270,8270,0
|
|
20231024,121000,126157820,8270,8270,8270,8270,0
|
|
20231024,120900,126157820,8270,8270,8270,8270,0
|
|
20231024,120800,126157820,8270,8270,8270,8270,120
|
|
20231024,120700,125165420,8260,8260,8260,8260,0
|
|
20231024,120600,125165420,8260,8260,8260,8260,0
|
|
20231024,120500,125165420,8260,8260,8260,8260,130
|
|
20231024,120400,124091620,8250,8250,8250,8250,0
|
|
20231024,120300,124091620,8250,8250,8250,8250,0
|
|
20231024,120200,124091620,8250,8250,8260,8250,407
|
|
20231024,120100,120731870,8240,8240,8240,8240,0
|
|
20231024,120000,120731870,8240,8240,8240,8240,0
|
|
20231024,115900,120731870,8240,8240,8240,8240,0
|
|
20231024,115800,120731870,8240,8240,8240,8240,2
|
|
20231024,115700,120715390,8230,8230,8230,8230,0
|
|
20231024,115600,120715390,8230,8230,8230,8230,0
|
|
20231024,115500,120715390,8230,8230,8230,8230,0
|
|
20231024,115400,120715390,8230,8230,8230,8230,0
|
|
20231024,115300,120715390,8230,8230,8230,8230,0
|
|
20231024,115200,120715390,8230,8230,8230,8230,10
|
|
20231024,115100,120633090,8230,8230,8230,8230,0
|
|
20231024,115000,120633090,8230,8230,8230,8230,0
|
|
20231024,114900,120633090,8230,8230,8230,8230,0
|
|
20231024,114800,120633090,8230,8230,8230,8230,2
|
|
20231024,114700,120616630,8240,8240,8240,8240,0
|
|
20231024,114600,120616630,8240,8240,8240,8240,0
|
|
20231024,114500,120616630,8240,8240,8240,8240,0
|
|
20231024,114400,120616630,8240,8240,8240,8240,0
|
|
20231024,114300,120616630,8240,8240,8240,8240,0
|
|
20231024,114200,120616630,8240,8240,8240,8240,0
|
|
20231024,114100,120616630,8240,8240,8240,8240,10
|
|
20231024,114000,120534230,8240,8240,8240,8240,0
|
|
20231024,113900,120534230,8240,8240,8240,8240,0
|
|
20231024,113800,120534230,8240,8240,8240,8240,0
|
|
20231024,113700,120534230,8240,8240,8240,8240,0
|
|
20231024,113600,120534230,8240,8240,8240,8240,0
|
|
20231024,113500,120534230,8240,8240,8240,8240,38
|
|
20231024,113400,120221110,8240,8240,8240,8240,500
|
|
20231024,113300,116101110,8200,8200,8200,8200,0
|
|
20231024,113200,116101110,8200,8200,8200,8200,0
|
|
20231024,113100,116101110,8200,8200,8200,8200,0
|
|
20231024,113000,116101110,8200,8200,8200,8200,0
|
|
20231024,112900,116101110,8200,8200,8200,8200,0
|
|
20231024,112800,116101110,8200,8200,8200,8200,5
|
|
20231024,112700,116060110,8200,8200,8200,8200,0
|
|
20231024,112600,116060110,8200,8200,8200,8200,1
|
|
20231024,112500,116051910,8200,8200,8200,8200,25
|
|
20231024,112400,115846910,8200,8200,8200,8200,0
|
|
20231024,112300,115846910,8200,8200,8200,8200,0
|
|
20231024,112200,115846910,8200,8200,8200,8200,0
|
|
20231024,112100,115846910,8200,8200,8200,8200,0
|
|
20231024,112000,115846910,8200,8200,8200,8200,0
|
|
20231024,111900,115846910,8200,8200,8200,8200,0
|
|
20231024,111800,115846910,8200,8200,8200,8200,0
|
|
20231024,111700,115846910,8200,8200,8200,8200,136
|
|
20231024,111600,114731710,8190,8190,8190,8190,0
|
|
20231024,111500,114731710,8190,8190,8190,8190,100
|
|
20231024,111400,113912710,8180,8180,8180,8180,0
|
|
20231024,111300,113912710,8180,8180,8180,8180,0
|
|
20231024,111200,113912710,8180,8180,8180,8180,3
|
|
20231024,111100,113888170,8180,8180,8180,8180,2
|
|
20231024,111000,113871810,8180,8180,8180,8180,100
|
|
20231024,110900,113053810,8170,8170,8170,8170,5
|
|
20231024,110800,113012960,8160,8160,8160,8160,385
|
|
20231024,110700,109871360,8160,8160,8160,8160,0
|
|
20231024,110600,109871360,8160,8160,8160,8160,5
|
|
20231024,110500,109830560,8160,8160,8160,8160,0
|
|
20231024,110400,109830560,8160,8160,8160,8160,0
|
|
20231024,110300,109830560,8160,8160,8160,8160,0
|
|
20231024,110200,109830560,8160,8160,8160,8160,0
|
|
20231024,110100,109830560,8160,8160,8160,8160,0
|
|
20231024,110000,109830560,8160,8160,8160,8160,218
|
|
20231024,105900,108051680,8150,8150,8150,8150,0
|
|
20231024,105800,108051680,8150,8150,8150,8150,12
|
|
20231024,105700,107953880,8150,8150,8150,8150,0
|
|
20231024,105600,107953880,8150,8150,8150,8150,0
|
|
20231024,105500,107953880,8150,8150,8150,8150,50
|
|
20231024,105400,107546380,8150,8150,8150,8150,0
|
|
20231024,105300,107546380,8150,8150,8150,8150,0
|
|
20231024,105200,107546380,8150,8150,8150,8150,0
|
|
20231024,105100,107546380,8150,8150,8150,8150,0
|
|
20231024,105000,107546380,8150,8150,8150,8150,500
|
|
20231024,104900,103471380,8160,8160,8160,8160,500
|
|
20231024,104800,99391380,8190,8190,8190,8190,0
|
|
20231024,104700,99391380,8190,8190,8190,8190,0
|
|
20231024,104600,99391380,8190,8190,8190,8190,0
|
|
20231024,104500,99391380,8190,8190,8190,8190,0
|
|
20231024,104400,99391380,8190,8190,8190,8190,0
|
|
20231024,104300,99391380,8190,8190,8190,8190,0
|
|
20231024,104200,99391380,8190,8190,8190,8190,0
|
|
20231024,104100,99391380,8190,8190,8190,8190,0
|
|
20231024,104000,99391380,8190,8190,8190,8190,3
|
|
20231024,103900,99366810,8110,8110,8110,8110,0
|
|
20231024,103800,99366810,8110,8110,8110,8110,0
|
|
20231024,103700,99366810,8110,8110,8110,8110,51
|
|
20231024,103600,98953200,8060,8080,8080,8060,376
|
|
20231024,103500,95922320,8060,8080,8080,8060,210
|
|
20231024,103400,94227970,8080,8100,8100,8080,351
|
|
20231024,103300,91388040,8110,8110,8110,8110,71
|
|
20231024,103200,90812230,8120,8130,8130,8120,1646
|
|
20231024,103100,77445470,8140,8140,8140,8140,10
|
|
20231024,103000,77364070,8140,8140,8140,8140,0
|
|
20231024,102900,77364070,8140,8140,8140,8140,0
|
|
20231024,102800,77364070,8140,8140,8140,8140,0
|
|
20231024,102700,77364070,8140,8140,8140,8140,0
|
|
20231024,102600,77364070,8140,8140,8140,8140,1
|
|
20231024,102500,77355930,8140,8140,8140,8140,562
|
|
20231024,102400,72781250,8150,8150,8150,8150,25
|
|
20231024,102300,72577500,8160,8160,8160,8160,0
|
|
20231024,102200,72577500,8160,8160,8160,8160,60
|
|
20231024,102100,72087900,8150,8200,8200,8150,1061
|
|
20231024,102000,63433040,8200,8200,8200,8200,10
|
|
20231024,101900,63351040,8170,8170,8170,8170,441
|
|
20231024,101800,59748070,8180,8180,8180,8180,1
|
|
20231024,101700,59739890,8180,8190,8190,8180,352
|
|
20231024,101600,56860490,8180,8180,8180,8180,82
|
|
20231024,101500,56189730,8190,8190,8190,8190,34
|
|
20231024,101400,55911270,8200,8200,8200,8200,41
|
|
20231024,101300,55575070,8200,8200,8200,8200,198
|
|
20231024,101200,53951470,8200,8200,8200,8200,0
|
|
20231024,101100,53951470,8200,8200,8200,8200,0
|
|
20231024,101000,53951470,8200,8210,8210,8200,20
|
|
20231024,100900,53787420,8210,8210,8210,8210,0
|
|
20231024,100800,53787420,8210,8210,8210,8210,554
|
|
20231024,100700,49239080,8210,8210,8210,8210,385
|
|
20231024,100600,46078230,8210,8210,8210,8210,0
|
|
20231024,100500,46078230,8210,8210,8210,8210,0
|
|
20231024,100400,46078230,8210,8210,8210,8210,30
|
|
20231024,100300,45831930,8210,8210,8210,8210,245
|
|
20231024,100200,43820480,8210,8210,8210,8210,1
|
|
20231024,100100,43812270,8220,8220,8220,8220,10
|
|
20231024,100000,43730070,8240,8240,8240,8240,0
|
|
20231024,095900,43730070,8240,8240,8240,8240,1
|
|
20231024,095800,43721830,8250,8250,8250,8250,2
|
|
20231024,095700,43705330,8210,8210,8210,8210,0
|
|
20231024,095600,43705330,8210,8210,8210,8210,150
|
|
20231024,095500,42473830,8210,8210,8210,8210,0
|
|
20231024,095400,42473830,8210,8210,8210,8210,0
|
|
20231024,095300,42473830,8210,8210,8210,8210,500
|
|
20231024,095200,38368830,8210,8210,8210,8210,0
|
|
20231024,095100,38368830,8210,8210,8210,8210,115
|
|
20231024,095000,37424680,8220,8220,8220,8220,308
|
|
20231024,094900,34892920,8280,8280,8280,8280,0
|
|
20231024,094800,34892920,8280,8280,8280,8280,0
|
|
20231024,094700,34892920,8280,8280,8280,8280,0
|
|
20231024,094600,34892920,8280,8280,8280,8280,0
|
|
20231024,094500,34892920,8280,8280,8280,8280,11
|
|
20231024,094400,34801840,8280,8280,8280,8280,1
|
|
20231024,094300,34793560,8220,8220,8220,8220,100
|
|
20231024,094200,33971560,8280,8280,8280,8280,0
|
|
20231024,094100,33971560,8280,8290,8290,8280,469
|
|
20231024,094000,30088140,8280,8250,8280,8250,764
|
|
20231024,093900,23772910,8220,8220,8220,8220,0
|
|
20231024,093800,23772910,8220,8220,8220,8220,50
|
|
20231024,093700,23361910,8250,8250,8250,8250,0
|
|
20231024,093600,23361910,8250,8250,8250,8250,0
|
|
20231024,093500,23361910,8250,8250,8250,8250,0
|
|
20231024,093400,23361910,8250,8260,8260,8250,65
|
|
20231024,093300,22825290,8270,8280,8280,8270,7
|
|
20231024,093200,22767350,8290,8250,8290,8250,32
|
|
20231024,093100,22502770,8230,8230,8230,8230,0
|
|
20231024,093000,22502770,8230,8230,8230,8230,0
|
|
20231024,092900,22502770,8230,8230,8230,8230,100
|
|
20231024,092800,21679770,8230,8230,8230,8230,0
|
|
20231024,092700,21679770,8230,8230,8230,8230,0
|
|
20231024,092600,21679770,8230,8230,8230,8230,0
|
|
20231024,092500,21679770,8230,8230,8230,8230,0
|
|
20231024,092400,21679770,8230,8230,8230,8230,0
|
|
20231024,092300,21679770,8230,8230,8230,8230,0
|
|
20231024,092200,21679770,8230,8230,8230,8230,0
|
|
20231024,092100,21679770,8230,8230,8230,8230,0
|
|
20231024,092000,21679770,8230,8230,8230,8230,10
|
|
20231024,091900,21597470,8230,8220,8230,8220,375
|
|
20231024,091800,18513200,8220,8220,8220,8220,502
|
|
20231024,091700,14386760,8230,8240,8240,8230,711
|
|
20231024,091600,8534120,8240,8240,8240,8240,0
|
|
20231024,091500,8534120,8240,8250,8250,8240,381
|
|
20231024,091400,5390880,8250,8250,8250,8250,1
|
|
20231024,091300,5382630,8250,8250,8250,8250,0
|
|
20231024,091200,5382630,8250,8250,8250,8250,0
|
|
20231024,091100,5382630,8250,8250,8250,8250,0
|
|
20231024,091000,5382630,8250,8250,8250,8250,20
|
|
20231024,090900,5217630,8250,8250,8250,8250,0
|
|
20231024,090800,5217630,8250,8250,8250,8250,0
|
|
20231024,090700,5217630,8250,8250,8250,8250,41
|
|
20231024,090600,4879380,8250,8250,8250,8250,19
|
|
20231024,090500,4722630,8250,8250,8250,8250,0
|
|
20231024,090400,4722630,8250,8250,8250,8250,1
|
|
20231024,090300,4714380,8250,8250,8250,8250,0
|
|
20231024,090200,4714380,8250,8250,8250,8250,0
|
|
20231024,090100,4714380,8250,8250,8250,8250,0
|
|
20231024,090000,4714380,8250,8160,8250,8160,576
|