607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190400,708094630,3215,3215,3215,3215,5793
|
|
20231024,190300,708094630,3215,3215,3215,3215,0
|
|
20231024,190200,708094630,3215,3215,3215,3215,0
|
|
20231024,190100,708094630,3215,3215,3215,3215,0
|
|
20231024,190000,708094630,3215,3215,3215,3215,0
|
|
20231024,185900,708094630,3215,3215,3215,3215,0
|
|
20231024,185800,708094630,3215,3215,3215,3215,0
|
|
20231024,185700,708094630,3215,3215,3215,3215,0
|
|
20231024,185600,708094630,3215,3215,3215,3215,0
|
|
20231024,185500,708094630,3215,3215,3215,3215,0
|
|
20231024,185400,708094630,3215,3215,3215,3215,0
|
|
20231024,185300,708094630,3215,3215,3215,3215,0
|
|
20231024,185200,708094630,3215,3215,3215,3215,0
|
|
20231024,185100,708094630,3215,3215,3215,3215,0
|
|
20231024,185000,708094630,3215,3215,3215,3215,0
|
|
20231024,184900,708094630,3215,3215,3215,3215,0
|
|
20231024,184800,708094630,3215,3215,3215,3215,0
|
|
20231024,184700,708094630,3215,3215,3215,3215,0
|
|
20231024,184600,708094630,3215,3215,3215,3215,0
|
|
20231024,184500,708094630,3215,3215,3215,3215,0
|
|
20231024,184400,708094630,3215,3215,3215,3215,0
|
|
20231024,184300,708094630,3215,3215,3215,3215,0
|
|
20231024,184200,708094630,3215,3215,3215,3215,0
|
|
20231024,184100,708094630,3215,3215,3215,3215,0
|
|
20231024,184000,708094630,3215,3215,3215,3215,0
|
|
20231024,183900,708094630,3215,3215,3215,3215,0
|
|
20231024,183800,708094630,3215,3215,3215,3215,0
|
|
20231024,183700,708094630,3215,3215,3215,3215,0
|
|
20231024,183600,708094630,3215,3215,3215,3215,0
|
|
20231024,183500,708094630,3215,3215,3215,3215,0
|
|
20231024,183400,708094630,3215,3215,3215,3215,5793
|
|
20231024,183300,708094630,3215,3215,3215,3215,0
|
|
20231024,183200,708094630,3215,3215,3215,3215,0
|
|
20231024,183100,708094630,3215,3215,3215,3215,0
|
|
20231024,183000,708094630,3215,3215,3215,3215,0
|
|
20231024,182900,708094630,3215,3215,3215,3215,0
|
|
20231024,182800,708094630,3215,3215,3215,3215,0
|
|
20231024,182700,708094630,3215,3215,3215,3215,0
|
|
20231024,182600,708094630,3215,3215,3215,3215,0
|
|
20231024,182500,708094630,3215,3215,3215,3215,0
|
|
20231024,182400,708094630,3215,3215,3215,3215,0
|
|
20231024,182300,708094630,3215,3215,3215,3215,0
|
|
20231024,182200,708094630,3215,3215,3215,3215,0
|
|
20231024,182100,708094630,3215,3215,3215,3215,0
|
|
20231024,182000,708094630,3215,3215,3215,3215,0
|
|
20231024,181900,708094630,3215,3215,3215,3215,0
|
|
20231024,181800,708094630,3215,3215,3215,3215,0
|
|
20231024,181700,708094630,3215,3215,3215,3215,0
|
|
20231024,181600,708094630,3215,3215,3215,3215,0
|
|
20231024,181500,708094630,3215,3215,3215,3215,0
|
|
20231024,181400,708094630,3215,3215,3215,3215,0
|
|
20231024,181300,708094630,3215,3215,3215,3215,0
|
|
20231024,181200,708094630,3215,3215,3215,3215,0
|
|
20231024,181100,708094630,3215,3215,3215,3215,0
|
|
20231024,181000,708094630,3215,3215,3215,3215,0
|
|
20231024,180900,708094630,3215,3215,3215,3215,0
|
|
20231024,180800,708094630,3215,3215,3215,3215,0
|
|
20231024,180700,708094630,3215,3215,3215,3215,0
|
|
20231024,180600,708094630,3215,3215,3215,3215,0
|
|
20231024,180500,708094630,3215,3215,3215,3215,0
|
|
20231024,180400,708094630,3215,3215,3215,3215,5793
|
|
20231024,180300,708094630,3215,3215,3215,3215,0
|
|
20231024,180200,708094630,3215,3215,3215,3215,0
|
|
20231024,180100,708094630,3215,3215,3215,3215,0
|
|
20231024,180000,708094630,3215,3215,3215,3215,0
|
|
20231024,175900,708094630,3215,3215,3215,3215,0
|
|
20231024,175800,708094630,3215,3215,3215,3215,0
|
|
20231024,175700,708094630,3215,3215,3215,3215,0
|
|
20231024,175600,708094630,3215,3215,3215,3215,0
|
|
20231024,175500,708094630,3215,3215,3215,3215,0
|
|
20231024,175400,708094630,3215,3215,3215,3215,0
|
|
20231024,175300,708094630,3215,3215,3215,3215,0
|
|
20231024,175200,708094630,3215,3215,3215,3215,0
|
|
20231024,175100,708094630,3215,3215,3215,3215,0
|
|
20231024,175000,708094630,3215,3215,3215,3215,0
|
|
20231024,174900,708094630,3215,3215,3215,3215,0
|
|
20231024,174800,708094630,3215,3215,3215,3215,0
|
|
20231024,174700,708094630,3215,3215,3215,3215,0
|
|
20231024,174600,708094630,3215,3215,3215,3215,0
|
|
20231024,174500,708094630,3215,3215,3215,3215,0
|
|
20231024,174400,708094630,3215,3215,3215,3215,0
|
|
20231024,174300,708094630,3215,3215,3215,3215,0
|
|
20231024,174200,708094630,3215,3215,3215,3215,0
|
|
20231024,174100,708094630,3215,3215,3215,3215,0
|
|
20231024,174000,708094630,3215,3215,3215,3215,0
|
|
20231024,173900,708094630,3215,3215,3215,3215,0
|
|
20231024,173800,708094630,3215,3215,3215,3215,0
|
|
20231024,173700,708094630,3215,3215,3215,3215,0
|
|
20231024,173600,708094630,3215,3215,3215,3215,0
|
|
20231024,173500,708094630,3215,3215,3215,3215,0
|
|
20231024,173400,708094630,3215,3215,3215,3215,5793
|
|
20231024,173300,708094630,3215,3215,3215,3215,0
|
|
20231024,173200,708094630,3215,3215,3215,3215,0
|
|
20231024,173100,708094630,3215,3215,3215,3215,0
|
|
20231024,173000,708094630,3215,3215,3215,3215,0
|
|
20231024,172900,708094630,3215,3215,3215,3215,0
|
|
20231024,172800,708094630,3215,3215,3215,3215,0
|
|
20231024,172700,708094630,3215,3215,3215,3215,0
|
|
20231024,172600,708094630,3215,3215,3215,3215,0
|
|
20231024,172500,708094630,3215,3215,3215,3215,0
|
|
20231024,172400,708094630,3215,3215,3215,3215,0
|
|
20231024,172300,708094630,3215,3215,3215,3215,0
|
|
20231024,172200,708094630,3215,3215,3215,3215,0
|
|
20231024,172100,708094630,3215,3215,3215,3215,0
|
|
20231024,172000,708094630,3215,3215,3215,3215,0
|
|
20231024,171900,708094630,3215,3215,3215,3215,0
|
|
20231024,171800,708094630,3215,3215,3215,3215,0
|
|
20231024,171700,708094630,3215,3215,3215,3215,0
|
|
20231024,171600,708094630,3215,3215,3215,3215,0
|
|
20231024,171500,708094630,3215,3215,3215,3215,0
|
|
20231024,171400,708094630,3215,3215,3215,3215,0
|
|
20231024,171300,708094630,3215,3215,3215,3215,0
|
|
20231024,171200,708094630,3215,3215,3215,3215,0
|
|
20231024,171100,708094630,3215,3215,3215,3215,0
|
|
20231024,171000,708094630,3215,3215,3215,3215,0
|
|
20231024,170900,708094630,3215,3215,3215,3215,0
|
|
20231024,170800,708094630,3215,3215,3215,3215,0
|
|
20231024,170700,708094630,3215,3215,3215,3215,0
|
|
20231024,170600,708094630,3215,3215,3215,3215,0
|
|
20231024,170500,708094630,3215,3215,3215,3215,0
|
|
20231024,170400,708094630,3215,3215,3215,3215,5793
|
|
20231024,170300,708094630,3215,3215,3215,3215,0
|
|
20231024,170200,708094630,3215,3215,3215,3215,0
|
|
20231024,170100,708094630,3215,3215,3215,3215,0
|
|
20231024,170000,708094630,3215,3215,3215,3215,0
|
|
20231024,165900,708094630,3215,3215,3215,3215,0
|
|
20231024,165800,708094630,3215,3215,3215,3215,0
|
|
20231024,165700,708094630,3215,3215,3215,3215,0
|
|
20231024,165600,708094630,3215,3215,3215,3215,0
|
|
20231024,165500,708094630,3215,3215,3215,3215,0
|
|
20231024,165400,708094630,3215,3215,3215,3215,0
|
|
20231024,165300,708094630,3215,3215,3215,3215,0
|
|
20231024,165200,708094630,3215,3215,3215,3215,0
|
|
20231024,165100,708094630,3215,3215,3215,3215,0
|
|
20231024,165000,708094630,3215,3215,3215,3215,0
|
|
20231024,164900,708094630,3215,3215,3215,3215,0
|
|
20231024,164800,708094630,3215,3215,3215,3215,0
|
|
20231024,164700,708094630,3215,3215,3215,3215,0
|
|
20231024,164600,708094630,3215,3215,3215,3215,0
|
|
20231024,164500,708094630,3215,3215,3215,3215,0
|
|
20231024,164400,708094630,3215,3215,3215,3215,0
|
|
20231024,164300,708094630,3215,3215,3215,3215,0
|
|
20231024,164200,708094630,3215,3215,3215,3215,0
|
|
20231024,164100,708094630,3215,3215,3215,3215,0
|
|
20231024,164000,708094630,3215,3215,3215,3215,0
|
|
20231024,163900,708094630,3215,3215,3215,3215,0
|
|
20231024,163800,708094630,3215,3215,3215,3215,0
|
|
20231024,163700,708094630,3215,3215,3215,3215,0
|
|
20231024,163600,708094630,3215,3215,3215,3215,0
|
|
20231024,163500,708094630,3215,3215,3215,3215,0
|
|
20231024,163400,708094630,3215,3215,3215,3215,5793
|
|
20231024,163300,708094630,3215,3215,3215,3215,0
|
|
20231024,163200,708094630,3215,3215,3215,3215,0
|
|
20231024,163100,708094630,3215,3215,3215,3215,0
|
|
20231024,163000,708094630,3215,3215,3215,3215,0
|
|
20231024,162900,708094630,3215,3215,3215,3215,0
|
|
20231024,162800,708094630,3215,3215,3215,3215,0
|
|
20231024,162700,708094630,3215,3215,3215,3215,0
|
|
20231024,162600,708094630,3215,3215,3215,3215,0
|
|
20231024,162500,708094630,3215,3215,3215,3215,0
|
|
20231024,162400,708094630,3215,3215,3215,3215,0
|
|
20231024,162300,708094630,3215,3215,3215,3215,0
|
|
20231024,162200,708094630,3215,3215,3215,3215,0
|
|
20231024,162100,708094630,3215,3215,3215,3215,0
|
|
20231024,162000,708094630,3215,3215,3215,3215,0
|
|
20231024,161900,708094630,3215,3215,3215,3215,0
|
|
20231024,161800,708094630,3215,3215,3215,3215,0
|
|
20231024,161700,708094630,3215,3215,3215,3215,0
|
|
20231024,161600,708094630,3215,3215,3215,3215,0
|
|
20231024,161500,708094630,3215,3215,3215,3215,0
|
|
20231024,161400,708094630,3215,3215,3215,3215,0
|
|
20231024,161300,708094630,3215,3215,3215,3215,0
|
|
20231024,161200,708094630,3215,3215,3215,3215,0
|
|
20231024,161100,708094630,3215,3215,3215,3215,0
|
|
20231024,161000,708094630,3215,3215,3215,3215,0
|
|
20231024,160900,708094630,3215,3215,3215,3215,0
|
|
20231024,160800,708094630,3215,3215,3215,3215,0
|
|
20231024,160700,708094630,3215,3215,3215,3215,0
|
|
20231024,160600,708094630,3215,3215,3215,3215,0
|
|
20231024,160500,708094630,3215,3215,3215,3215,0
|
|
20231024,160400,708094630,3215,3215,3215,3215,5793
|
|
20231024,160300,708094630,3215,3215,3215,3215,0
|
|
20231024,160200,708094630,3215,3215,3215,3215,0
|
|
20231024,160100,708094630,3215,3215,3215,3215,0
|
|
20231024,160000,708094630,3215,3215,3215,3215,0
|
|
20231024,155900,708094630,3215,3215,3215,3215,0
|
|
20231024,155800,708094630,3215,3215,3215,3215,0
|
|
20231024,155700,708094630,3215,3215,3215,3215,0
|
|
20231024,155600,708094630,3215,3215,3215,3215,0
|
|
20231024,155500,708094630,3215,3215,3215,3215,0
|
|
20231024,155400,708094630,3215,3215,3215,3215,0
|
|
20231024,155300,708094630,3215,3215,3215,3215,0
|
|
20231024,155200,708094630,3215,3215,3215,3215,0
|
|
20231024,155100,708094630,3215,3215,3215,3215,0
|
|
20231024,155000,708094630,3215,3215,3215,3215,0
|
|
20231024,154900,708094630,3215,3215,3215,3215,0
|
|
20231024,154800,708094630,3215,3215,3215,3215,0
|
|
20231024,154700,708094630,3215,3215,3215,3215,0
|
|
20231024,154600,708094630,3215,3215,3215,3215,0
|
|
20231024,154500,708094630,3215,3215,3215,3215,0
|
|
20231024,154400,708094630,3215,3215,3215,3215,0
|
|
20231024,154300,708094630,3215,3215,3215,3215,0
|
|
20231024,154200,708094630,3215,3215,3215,3215,0
|
|
20231024,154100,708094630,3215,3215,3215,3215,0
|
|
20231024,154000,708094630,3215,3215,3215,3215,0
|
|
20231024,153900,708094630,3215,3215,3215,3215,0
|
|
20231024,153800,708094630,3215,3215,3215,3215,0
|
|
20231024,153700,708094630,3215,3215,3215,3215,0
|
|
20231024,153600,708094630,3215,3215,3215,3215,0
|
|
20231024,153500,708094630,3215,3215,3215,3215,0
|
|
20231024,153400,708094630,3215,3215,3215,3215,5793
|
|
20231024,153300,708094630,3215,3215,3215,3215,0
|
|
20231024,153200,708094630,3215,3215,3215,3215,0
|
|
20231024,153100,708094630,3215,3215,3215,3215,0
|
|
20231024,153000,708094630,3215,3215,3215,3215,5793
|
|
20231024,152900,689470135,3215,3215,3215,3215,0
|
|
20231024,152800,689470135,3215,3215,3215,3215,0
|
|
20231024,152700,689470135,3215,3215,3215,3215,0
|
|
20231024,152600,689470135,3215,3215,3215,3215,0
|
|
20231024,152500,689470135,3215,3215,3215,3215,0
|
|
20231024,152400,689470135,3215,3215,3215,3215,0
|
|
20231024,152300,689470135,3215,3215,3215,3215,0
|
|
20231024,152200,689470135,3215,3215,3215,3215,0
|
|
20231024,152100,689470135,3215,3215,3215,3215,0
|
|
20231024,152000,689470135,3215,3215,3215,3215,0
|
|
20231024,151900,689470135,3215,3215,3215,3210,326
|
|
20231024,151800,688422095,3215,3210,3215,3210,1466
|
|
20231024,151700,683708945,3210,3210,3210,3210,55
|
|
20231024,151600,683532395,3210,3210,3215,3210,1590
|
|
20231024,151500,678423495,3210,3210,3210,3210,1332
|
|
20231024,151400,674147775,3205,3210,3210,3205,153
|
|
20231024,151300,673657040,3205,3205,3205,3205,205
|
|
20231024,151200,673000015,3205,3210,3210,3205,2503
|
|
20231024,151100,664975780,3205,3210,3210,3205,115
|
|
20231024,151000,664607050,3205,3210,3210,3205,1432
|
|
20231024,150900,660010730,3215,3210,3215,3210,2215
|
|
20231024,150800,652899925,3215,3210,3215,3210,1181
|
|
20231024,150700,649103915,3210,3210,3210,3210,290
|
|
20231024,150600,648173015,3210,3205,3210,3205,1050
|
|
20231024,150500,644803445,3205,3205,3205,3205,229
|
|
20231024,150400,644069500,3205,3210,3210,3205,1759
|
|
20231024,150300,638423540,3210,3210,3215,3210,404
|
|
20231024,150200,637126555,3215,3215,3215,3210,4586
|
|
20231024,150100,622402990,3210,3215,3215,3210,532
|
|
20231024,150000,620693010,3210,3215,3215,3210,236
|
|
20231024,145900,619935085,3210,3210,3210,3210,617
|
|
20231024,145800,617954515,3210,3210,3215,3210,446
|
|
20231024,145700,616522545,3210,3210,3215,3210,445
|
|
20231024,145600,615093210,3210,3195,3215,3195,6770
|
|
20231024,145500,593401895,3190,3190,3195,3190,86
|
|
20231024,145400,593127550,3190,3190,3195,3190,375
|
|
20231024,145300,591930215,3190,3190,3190,3190,3282
|
|
20231024,145200,581460635,3190,3185,3190,3185,285
|
|
20231024,145100,580551880,3185,3185,3190,3185,199
|
|
20231024,145000,579917885,3185,3190,3190,3185,3011
|
|
20231024,144900,570313190,3190,3190,3195,3190,393
|
|
20231024,144800,569057985,3190,3180,3195,3180,2437
|
|
20231024,144700,561295620,3180,3180,3185,3180,88
|
|
20231024,144600,561015770,3180,3180,3180,3180,79
|
|
20231024,144500,560764550,3180,3180,3180,3180,158
|
|
20231024,144400,560262110,3180,3180,3180,3180,449
|
|
20231024,144300,558834290,3180,3185,3185,3180,82
|
|
20231024,144200,558573520,3180,3175,3180,3175,437
|
|
20231024,144100,557184280,3180,3185,3185,3180,1430
|
|
20231024,144000,552636650,3185,3180,3185,3180,152
|
|
20231024,143900,552152955,3180,3185,3185,3180,681
|
|
20231024,143800,549987260,3185,3180,3185,3180,135
|
|
20231024,143700,549557710,3180,3180,3180,3180,79
|
|
20231024,143600,549306490,3180,3180,3185,3180,181
|
|
20231024,143500,548730825,3185,3185,3185,3180,698
|
|
20231024,143400,546508090,3190,3185,3190,3185,81
|
|
20231024,143300,546250095,3185,3185,3185,3185,163
|
|
20231024,143200,545730940,3190,3190,3190,3190,1578
|
|
20231024,143100,540697120,3190,3190,3190,3190,85
|
|
20231024,143000,540425970,3190,3190,3195,3190,2166
|
|
20231024,142900,533516390,3195,3195,3195,3190,496
|
|
20231024,142800,531932595,3195,3195,3195,3190,90
|
|
20231024,142700,531645445,3190,3190,3195,3190,666
|
|
20231024,142600,529518395,3190,3190,3195,3185,792
|
|
20231024,142500,526992300,3190,3185,3190,3185,574
|
|
20231024,142400,525161915,3190,3180,3190,3180,1347
|
|
20231024,142300,520871585,3185,3180,3185,3180,244
|
|
20231024,142200,520094840,3180,3185,3185,3180,184
|
|
20231024,142100,519509220,3180,3180,3185,3180,174
|
|
20231024,142000,518955820,3185,3180,3185,3180,142
|
|
20231024,141900,518504220,3180,3180,3180,3180,80
|
|
20231024,141800,518249820,3180,3190,3190,3180,2754
|
|
20231024,141700,509475415,3190,3190,3190,3185,182
|
|
20231024,141600,508895230,3190,3190,3190,3185,417
|
|
20231024,141500,507565420,3185,3190,3190,3185,187
|
|
20231024,141400,506969680,3185,3180,3185,3180,1127
|
|
20231024,141300,503380610,3185,3185,3185,3180,235
|
|
20231024,141200,502632530,3180,3170,3180,3170,2763
|
|
20231024,141100,493855020,3170,3170,3175,3170,481
|
|
20231024,141000,492328265,3170,3175,3175,3170,256
|
|
20231024,140900,491515865,3170,3170,3175,3170,2402
|
|
20231024,140800,483901020,3170,3165,3170,3165,101
|
|
20231024,140700,483581245,3165,3170,3170,3165,108
|
|
20231024,140600,483239310,3165,3165,3165,3160,651
|
|
20231024,140500,481179290,3165,3165,3165,3160,128
|
|
20231024,140400,480774595,3165,3170,3170,3165,3980
|
|
20231024,140300,468161425,3170,3170,3175,3170,328
|
|
20231024,140200,467121345,3170,3175,3175,3170,165
|
|
20231024,140100,466598190,3175,3175,3175,3170,81
|
|
20231024,140000,466341410,3170,3175,3175,3170,209
|
|
20231024,135900,465678660,3175,3170,3175,3170,240
|
|
20231024,135800,464917055,3170,3175,3175,3170,87
|
|
20231024,135700,464641260,3170,3175,3175,3170,465
|
|
20231024,135600,463165675,3170,3170,3170,3165,233
|
|
20231024,135500,462427490,3170,3170,3170,3165,132
|
|
20231024,135400,462009445,3165,3165,3170,3165,165
|
|
20231024,135300,461487215,3165,3170,3170,3165,80
|
|
20231024,135200,461234010,3165,3165,3165,3165,185
|
|
20231024,135100,460648485,3165,3165,3175,3165,2127
|
|
20231024,135000,453906185,3165,3165,3165,3165,79
|
|
20231024,134900,453656150,3165,3165,3165,3160,613
|
|
20231024,134800,451716425,3160,3160,3160,3160,158
|
|
20231024,134700,451217145,3165,3160,3165,3160,86
|
|
20231024,134600,450945380,3160,3160,3165,3160,275
|
|
20231024,134500,450076040,3155,3155,3155,3155,164
|
|
20231024,134400,449558620,3160,3160,3160,3160,2
|
|
20231024,134300,449552300,3165,3160,3165,3160,1229
|
|
20231024,134200,445663710,3160,3155,3160,3155,733
|
|
20231024,134100,443349780,3155,3155,3160,3155,127
|
|
20231024,134000,442948880,3155,3160,3160,3155,243
|
|
20231024,133900,442181395,3155,3155,3160,3155,328
|
|
20231024,133800,441145705,3155,3160,3170,3155,3899
|
|
20231024,133700,428812550,3155,3160,3160,3155,80
|
|
20231024,133600,428560145,3155,3155,3160,3155,165
|
|
20231024,133500,428039560,3155,3160,3160,3155,81
|
|
20231024,133400,427783995,3155,3155,3155,3155,85
|
|
20231024,133300,427515820,3155,3155,3155,3155,354
|
|
20231024,133200,426398950,3155,3160,3160,3155,311
|
|
20231024,133100,425416610,3155,3155,3160,3155,84
|
|
20231024,133000,425151585,3150,3155,3155,3150,160
|
|
20231024,132900,424647180,3160,3150,3160,3150,327
|
|
20231024,132800,423614900,3150,3150,3150,3145,324
|
|
20231024,132700,422594695,3150,3150,3150,3150,81
|
|
20231024,132600,422339545,3150,3150,3150,3150,156
|
|
20231024,132500,421848145,3150,3150,3150,3150,143
|
|
20231024,132400,421397695,3145,3145,3150,3145,169
|
|
20231024,132300,420866140,3145,3150,3150,3145,389
|
|
20231024,132200,419641185,3145,3140,3145,3140,404
|
|
20231024,132100,418371405,3140,3140,3140,3140,158
|
|
20231024,132000,417875285,3140,3145,3145,3140,88
|
|
20231024,131900,417598920,3140,3140,3140,3140,79
|
|
20231024,131800,417350860,3145,3145,3145,3145,462
|
|
20231024,131700,415897870,3145,3145,3145,3145,79
|
|
20231024,131600,415649415,3145,3145,3145,3145,79
|
|
20231024,131500,415400960,3145,3145,3145,3145,158
|
|
20231024,131400,414904050,3145,3145,3145,3145,80
|
|
20231024,131300,414652450,3145,3145,3145,3145,79
|
|
20231024,131200,414403995,3145,3150,3150,3145,431
|
|
20231024,131100,413047935,3150,3145,3150,3145,357
|
|
20231024,131000,411923780,3145,3150,3150,3145,164
|
|
20231024,130900,411407575,3145,3145,3145,3145,318
|
|
20231024,130800,410407465,3150,3140,3150,3140,356
|
|
20231024,130700,409289055,3135,3150,3150,3135,1825
|
|
20231024,130600,403549730,3155,3145,3155,3145,437
|
|
20231024,130500,402172725,3145,3145,3145,3145,81
|
|
20231024,130400,401917980,3145,3145,3145,3145,79
|
|
20231024,130300,401669525,3155,3150,3155,3150,267
|
|
20231024,130200,400827535,3145,3145,3145,3145,79
|
|
20231024,130100,400579080,3145,3145,3145,3145,79
|
|
20231024,130000,400330625,3145,3150,3150,3145,346
|
|
20231024,125900,399241515,3150,3145,3150,3145,439
|
|
20231024,125800,397860560,3150,3150,3160,3150,853
|
|
20231024,125700,395169105,3145,3145,3145,3145,261
|
|
20231024,125600,394348260,3145,3145,3145,3145,0
|
|
20231024,125500,394348260,3145,3140,3145,3140,194
|
|
20231024,125400,393738525,3140,3145,3145,3140,191
|
|
20231024,125300,393138225,3145,3145,3145,3145,3
|
|
20231024,125200,393128790,3145,3140,3145,3140,194
|
|
20231024,125100,392519055,3145,3140,3145,3140,193
|
|
20231024,125000,391912465,3145,3145,3145,3145,80
|
|
20231024,124900,391660865,3145,3145,3145,3145,185
|
|
20231024,124800,391079040,3140,3140,3145,3140,168
|
|
20231024,124700,390551470,3145,3145,3145,3145,5
|
|
20231024,124600,390535745,3155,3145,3155,3145,875
|
|
20231024,124500,387780705,3140,3145,3145,3140,283
|
|
20231024,124400,386891065,3145,3145,3145,3140,575
|
|
20231024,124300,385083085,3145,3145,3145,3145,235
|
|
20231024,124200,384344010,3140,3140,3140,3140,158
|
|
20231024,124100,383847890,3145,3150,3150,3145,121
|
|
20231024,124000,383467065,3155,3150,3155,3150,407
|
|
20231024,123900,382184385,3145,3145,3145,3145,254
|
|
20231024,123800,381385555,3140,3135,3140,3135,131
|
|
20231024,123700,380974610,3140,3140,3140,3140,28
|
|
20231024,123600,380886690,3140,3130,3140,3130,260
|
|
20231024,123500,380071475,3130,3130,3130,3130,79
|
|
20231024,123400,379824205,3135,3135,3135,3135,111
|
|
20231024,123300,379476220,3130,3135,3135,3130,163
|
|
20231024,123200,378966005,3135,3135,3135,3135,35
|
|
20231024,123100,378856280,3135,3130,3135,3130,294
|
|
20231024,123000,377934985,3135,3135,3135,3135,15
|
|
20231024,122900,377887960,3140,3135,3145,3135,252
|
|
20231024,122800,377097070,3135,3140,3145,3130,721
|
|
20231024,122700,374834570,3140,3135,3140,3135,171
|
|
20231024,122600,374298025,3135,3135,3135,3135,89
|
|
20231024,122500,374019010,3140,3145,3145,3140,244
|
|
20231024,122400,373251975,3145,3150,3150,3145,742
|
|
20231024,122300,370918360,3145,3140,3145,3140,115
|
|
20231024,122200,370557155,3140,3130,3140,3130,721
|
|
20231024,122100,368296300,3130,3130,3130,3130,172
|
|
20231024,122000,367757940,3135,3130,3135,3130,245
|
|
20231024,121900,366990295,3130,3130,3130,3130,112
|
|
20231024,121800,366639735,3130,3130,3130,3130,174
|
|
20231024,121700,366095115,3130,3130,3130,3130,100
|
|
20231024,121600,365782115,3130,3130,3130,3130,100
|
|
20231024,121500,365469115,3130,3130,3130,3130,279
|
|
20231024,121400,364595845,3130,3130,3130,3130,100
|
|
20231024,121300,364282845,3130,3130,3130,3130,93
|
|
20231024,121200,363991755,3130,3135,3140,3130,519
|
|
20231024,121100,362364150,3145,3145,3145,3145,105
|
|
20231024,121000,362033925,3145,3145,3145,3145,75
|
|
20231024,120900,361798050,3145,3145,3145,3145,188
|
|
20231024,120800,361206790,3145,3145,3145,3145,107
|
|
20231024,120700,360870275,3150,3130,3150,3130,597
|
|
20231024,120600,358992525,3130,3130,3130,3130,200
|
|
20231024,120500,358366525,3130,3130,3130,3130,121
|
|
20231024,120400,357987795,3130,3130,3130,3130,122
|
|
20231024,120300,357605935,3130,3130,3130,3130,200
|
|
20231024,120200,356979935,3135,3135,3135,3135,71
|
|
20231024,120100,356757350,3140,3135,3140,3135,268
|
|
20231024,120000,355916540,3135,3135,3135,3135,215
|
|
20231024,115900,355242515,3140,3140,3140,3140,185
|
|
20231024,115800,354661615,3135,3135,3135,3135,79
|
|
20231024,115700,354413950,3135,3135,3135,3135,158
|
|
20231024,115600,353918620,3140,3145,3145,3140,127
|
|
20231024,115500,353519415,3145,3145,3145,3145,80
|
|
20231024,115400,353267815,3145,3145,3145,3145,285
|
|
20231024,115300,352371490,3145,3145,3145,3145,144
|
|
20231024,115200,351918610,3145,3140,3145,3140,326
|
|
20231024,115100,350893735,3140,3140,3140,3140,159
|
|
20231024,115000,350394475,3145,3140,3145,3140,179
|
|
20231024,114900,349831915,3145,3145,3145,3145,265
|
|
20231024,114800,348998490,3140,3140,3140,3140,158
|
|
20231024,114700,348502370,3140,3145,3145,3140,233
|
|
20231024,114600,347769980,3140,3140,3140,3140,79
|
|
20231024,114500,347521920,3140,3140,3140,3140,158
|
|
20231024,114400,347025800,3145,3140,3145,3140,301
|
|
20231024,114300,346079550,3140,3145,3145,3140,291
|
|
20231024,114200,345164750,3140,3140,3140,3140,159
|
|
20231024,114100,344665490,3145,3145,3145,3140,300
|
|
20231024,114000,343722385,3140,3140,3140,3140,79
|
|
20231024,113900,343474325,3140,3145,3145,3140,366
|
|
20231024,113800,342324045,3140,3140,3140,3140,79
|
|
20231024,113700,342075985,3140,3140,3140,3140,79
|
|
20231024,113600,341827925,3140,3140,3140,3140,158
|
|
20231024,113500,341331805,3145,3145,3145,3140,527
|
|
20231024,113400,339675420,3140,3145,3145,3140,81
|
|
20231024,113300,339421070,3140,3140,3145,3140,1744
|
|
20231024,113200,333941880,3140,3130,3140,3130,952
|
|
20231024,113100,330956600,3130,3130,3130,3130,79
|
|
20231024,113000,330709330,3130,3130,3135,3130,261
|
|
20231024,112900,329891885,3130,3125,3130,3125,147
|
|
20231024,112800,329432170,3125,3125,3125,3125,79
|
|
20231024,112700,329185295,3130,3125,3130,3125,210
|
|
20231024,112600,328528785,3125,3125,3125,3125,209
|
|
20231024,112500,327875660,3130,3130,3130,3125,181
|
|
20231024,112400,327309525,3125,3130,3130,3125,639
|
|
20231024,112300,325309850,3130,3130,3130,3130,80
|
|
20231024,112200,325059450,3130,3130,3130,3130,79
|
|
20231024,112100,324812180,3130,3130,3130,3130,158
|
|
20231024,112000,324317640,3130,3130,3130,3130,79
|
|
20231024,111900,324070370,3130,3130,3130,3130,79
|
|
20231024,111800,323823100,3125,3125,3130,3125,349
|
|
20231024,111700,322731520,3125,3125,3125,3125,79
|
|
20231024,111600,322484645,3125,3125,3125,3125,79
|
|
20231024,111500,322237770,3125,3125,3125,3125,158
|
|
20231024,111400,321744020,3125,3125,3125,3125,165
|
|
20231024,111300,321228395,3125,3135,3135,3125,1000
|
|
20231024,111200,318100050,3140,3135,3140,3135,690
|
|
20231024,111100,315933675,3130,3130,3130,3130,79
|
|
20231024,111000,315686405,3130,3130,3130,3130,79
|
|
20231024,110900,315439135,3125,3125,3125,3125,158
|
|
20231024,110800,314945385,3130,3125,3130,3125,80
|
|
20231024,110700,314695380,3125,3130,3130,3125,84
|
|
20231024,110600,314432855,3130,3130,3130,3125,410
|
|
20231024,110500,313150345,3125,3125,3125,3125,90
|
|
20231024,110400,312869095,3125,3120,3125,3120,185
|
|
20231024,110300,312291365,3120,3120,3125,3120,163
|
|
20231024,110200,311782780,3120,3120,3120,3120,79
|
|
20231024,110100,311536300,3120,3125,3125,3120,81
|
|
20231024,110000,311283570,3120,3125,3125,3120,185
|
|
20231024,105900,310705840,3125,3115,3125,3115,668
|
|
20231024,105800,308621235,3115,3115,3115,3115,79
|
|
20231024,105700,308375150,3120,3115,3120,3115,408
|
|
20231024,105600,307103025,3120,3125,3130,3120,3303
|
|
20231024,105500,296784550,3125,3125,3125,3125,80
|
|
20231024,105400,296534550,3125,3130,3130,3125,844
|
|
20231024,105300,293893225,3130,3130,3135,3130,289
|
|
20231024,105200,292988605,3130,3135,3135,3130,279
|
|
20231024,105100,292114335,3130,3130,3135,3130,263
|
|
20231024,105000,291291045,3130,3130,3130,3130,164
|
|
20231024,104900,290777725,3130,3130,3130,3130,200
|
|
20231024,104800,290151725,3130,3130,3130,3130,158
|
|
20231024,104700,289657185,3130,3130,3130,3130,379
|
|
20231024,104600,288470915,3130,3135,3135,3130,174
|
|
20231024,104500,287925825,3130,3125,3135,3125,976
|
|
20231024,104400,284871265,3130,3125,3130,3125,1384
|
|
20231024,104300,280539740,3125,3130,3130,3125,189
|
|
20231024,104200,279948640,3125,3125,3125,3125,158
|
|
20231024,104100,279454890,3125,3125,3125,3125,579
|
|
20231024,104000,277645515,3125,3135,3135,3125,927
|
|
20231024,103900,274743975,3130,3130,3130,3130,299
|
|
20231024,103800,273808105,3130,3125,3130,3125,86
|
|
20231024,103700,273539320,3130,3130,3130,3130,374
|
|
20231024,103600,272368700,3130,3135,3135,3130,530
|
|
20231024,103500,270707555,3135,3135,3135,3130,257
|
|
20231024,103400,269902255,3135,3135,3135,3130,1526
|
|
20231024,103300,265120655,3135,3135,3135,3135,158
|
|
20231024,103200,264625325,3135,3135,3135,3135,379
|
|
20231024,103100,263437160,3135,3135,3135,3135,164
|
|
20231024,103000,262923020,3135,3135,3135,3135,158
|
|
20231024,102900,262427690,3135,3140,3140,3135,749
|
|
20231024,102800,260076255,3140,3140,3140,3140,79
|
|
20231024,102700,259828195,3140,3140,3140,3140,1144
|
|
20231024,102600,256236035,3145,3145,3145,3145,450
|
|
20231024,102500,254820785,3145,3145,3150,3145,460
|
|
20231024,102400,253373030,3145,3145,3145,3140,534
|
|
20231024,102300,251693995,3145,3145,3145,3145,137
|
|
20231024,102200,251263130,3145,3140,3145,3140,993
|
|
20231024,102100,248140590,3140,3145,3145,3140,457
|
|
20231024,102000,246704115,3145,3150,3150,3145,741
|
|
20231024,101900,244370390,3155,3150,3155,3150,500
|
|
20231024,101800,242794910,3150,3150,3150,3150,159
|
|
20231024,101700,242294060,3155,3155,3155,3155,578
|
|
20231024,101600,240470470,3155,3160,3160,3155,739
|
|
20231024,101500,238136050,3160,3165,3170,3160,932
|
|
20231024,101400,235185085,3170,3165,3170,3165,174
|
|
20231024,101300,234633900,3165,3165,3165,3165,279
|
|
20231024,101200,233750865,3165,3165,3165,3165,243
|
|
20231024,101100,232981770,3170,3165,3170,3165,217
|
|
20231024,101000,232294275,3165,3165,3165,3165,79
|
|
20231024,100900,232044240,3165,3165,3170,3165,164
|
|
20231024,100800,231525155,3165,3165,3170,3165,557
|
|
20231024,100700,229761360,3165,3165,3165,3165,79
|
|
20231024,100600,229511325,3170,3170,3170,3170,3349
|
|
20231024,100500,218894995,3175,3175,3175,3170,2562
|
|
20231024,100400,210765820,3175,3175,3175,3175,435
|
|
20231024,100300,209384695,3175,3175,3180,3175,220
|
|
20231024,100200,208685885,3175,3175,3180,3175,2479
|
|
20231024,100100,200815055,3175,3175,3175,3170,324
|
|
20231024,100000,199786750,3170,3170,3175,3170,573
|
|
20231024,095900,197968270,3175,3175,3175,3170,1235
|
|
20231024,095800,194047540,3170,3175,3175,3170,461
|
|
20231024,095700,192585260,3170,3170,3170,3170,1016
|
|
20231024,095600,189364540,3170,3170,3175,3170,1376
|
|
20231024,095500,185001345,3170,3165,3170,3165,1129
|
|
20231024,095400,181422845,3165,3165,3170,3165,1120
|
|
20231024,095300,177873235,3170,3170,3170,3165,675
|
|
20231024,095200,175733880,3170,3170,3170,3165,1905
|
|
20231024,095100,169695925,3170,3155,3170,3155,4041
|
|
20231024,095000,156899520,3160,3160,3160,3160,943
|
|
20231024,094900,153919640,3155,3160,3160,3155,278
|
|
20231024,094800,153041555,3155,3155,3155,3155,158
|
|
20231024,094700,152543065,3155,3155,3155,3155,375
|
|
20231024,094600,151359940,3150,3160,3160,3150,3179
|
|
20231024,094500,141340750,3160,3170,3170,3160,1245
|
|
20231024,094400,137399455,3165,3165,3165,3165,79
|
|
20231024,094300,137149420,3165,3165,3165,3165,281
|
|
20231024,094200,136260055,3165,3160,3165,3160,579
|
|
20231024,094100,134428165,3160,3160,3160,3160,80
|
|
20231024,094000,134175365,3160,3165,3165,3160,259
|
|
20231024,093900,133356025,3160,3160,3160,3160,180
|
|
20231024,093800,132787225,3160,3165,3165,3160,236
|
|
20231024,093700,132041330,3165,3170,3170,3165,21
|
|
20231024,093600,131974795,3170,3170,3170,3150,3186
|
|
20231024,093500,121908765,3170,3175,3175,3170,111
|
|
20231024,093400,121556860,3175,3175,3175,3170,3148
|
|
20231024,093300,111562355,3175,3170,3175,3165,743
|
|
20231024,093200,109206890,3170,3165,3170,3165,98
|
|
20231024,093100,108896635,3160,3155,3160,3155,464
|
|
20231024,093000,107432045,3155,3160,3160,3155,588
|
|
20231024,092900,105574415,3165,3165,3170,3165,420
|
|
20231024,092800,104243870,3165,3170,3170,3165,396
|
|
20231024,092700,102988990,3165,3165,3170,3165,1513
|
|
20231024,092600,98193665,3170,3165,3170,3165,322
|
|
20231024,092500,97173615,3165,3165,3165,3160,161
|
|
20231024,092400,96664495,3165,3165,3165,3160,146
|
|
20231024,092300,96202845,3165,3170,3170,3165,986
|
|
20231024,092200,93080860,3170,3170,3170,3170,846
|
|
20231024,092100,90399040,3170,3165,3170,3165,851
|
|
20231024,092000,87701810,3165,3160,3165,3160,1864
|
|
20231024,091900,81803980,3155,3155,3155,3155,88
|
|
20231024,091800,81526340,3160,3160,3165,3160,3015
|
|
20231024,091700,71996435,3165,3170,3170,3165,820
|
|
20231024,091600,69400100,3165,3165,3165,3165,89
|
|
20231024,091500,69118415,3165,3160,3165,3160,3227
|
|
20231024,091400,58905975,3165,3160,3165,3160,119
|
|
20231024,091300,58529785,3165,3165,3165,3165,1098
|
|
20231024,091200,55054615,3165,3165,3170,3165,479
|
|
20231024,091100,53538575,3165,3145,3165,3145,5124
|
|
20231024,091000,37362205,3150,3150,3150,3150,265
|
|
20231024,090900,36527455,3145,3145,3150,3145,789
|
|
20231024,090800,34043550,3145,3140,3145,3140,1494
|
|
20231024,090700,29345360,3140,3135,3140,3135,761
|
|
20231024,090600,26956265,3135,3135,3140,3135,733
|
|
20231024,090500,24656140,3140,3135,3140,3135,232
|
|
20231024,090400,23928185,3135,3135,3135,3135,153
|
|
20231024,090300,23448530,3135,3130,3140,3130,393
|
|
20231024,090200,22216850,3135,3130,3140,3130,5292
|
|
20231024,090100,5620345,3130,3125,3130,3125,164
|
|
20231024,090000,5107720,3125,3130,3130,3125,1632
|