670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200700,394801755,3800,3800,3800,3800,530
|
|
20231024,200600,394801755,3800,3800,3800,3800,0
|
|
20231024,200500,394801755,3800,3800,3800,3800,0
|
|
20231024,200400,394801755,3800,3800,3800,3800,0
|
|
20231024,200300,394801755,3800,3800,3800,3800,0
|
|
20231024,200200,394801755,3800,3800,3800,3800,0
|
|
20231024,200100,394801755,3800,3800,3800,3800,0
|
|
20231024,200000,394801755,3800,3800,3800,3800,0
|
|
20231024,195900,394801755,3800,3800,3800,3800,0
|
|
20231024,195800,394801755,3800,3800,3800,3800,0
|
|
20231024,195700,394801755,3800,3800,3800,3800,0
|
|
20231024,195600,394801755,3800,3800,3800,3800,0
|
|
20231024,195500,394801755,3800,3800,3800,3800,0
|
|
20231024,195400,394801755,3800,3800,3800,3800,0
|
|
20231024,195300,394801755,3800,3800,3800,3800,0
|
|
20231024,195200,394801755,3800,3800,3800,3800,0
|
|
20231024,195100,394801755,3800,3800,3800,3800,0
|
|
20231024,195000,394801755,3800,3800,3800,3800,0
|
|
20231024,194900,394801755,3800,3800,3800,3800,0
|
|
20231024,194800,394801755,3800,3800,3800,3800,0
|
|
20231024,194700,394801755,3800,3800,3800,3800,0
|
|
20231024,194600,394801755,3800,3800,3800,3800,0
|
|
20231024,194500,394801755,3800,3800,3800,3800,0
|
|
20231024,194400,394801755,3800,3800,3800,3800,0
|
|
20231024,194300,394801755,3800,3800,3800,3800,0
|
|
20231024,194200,394801755,3800,3800,3800,3800,0
|
|
20231024,194100,394801755,3800,3800,3800,3800,0
|
|
20231024,194000,394801755,3800,3800,3800,3800,0
|
|
20231024,193900,394801755,3800,3800,3800,3800,0
|
|
20231024,193800,394801755,3800,3800,3800,3800,0
|
|
20231024,193700,394801755,3800,3800,3800,3800,530
|
|
20231024,193600,394801755,3800,3800,3800,3800,0
|
|
20231024,193500,394801755,3800,3800,3800,3800,0
|
|
20231024,193400,394801755,3800,3800,3800,3800,0
|
|
20231024,193300,394801755,3800,3800,3800,3800,0
|
|
20231024,193200,394801755,3800,3800,3800,3800,0
|
|
20231024,193100,394801755,3800,3800,3800,3800,0
|
|
20231024,193000,394801755,3800,3800,3800,3800,0
|
|
20231024,192900,394801755,3800,3800,3800,3800,0
|
|
20231024,192800,394801755,3800,3800,3800,3800,0
|
|
20231024,192700,394801755,3800,3800,3800,3800,0
|
|
20231024,192600,394801755,3800,3800,3800,3800,0
|
|
20231024,192500,394801755,3800,3800,3800,3800,0
|
|
20231024,192400,394801755,3800,3800,3800,3800,0
|
|
20231024,192300,394801755,3800,3800,3800,3800,0
|
|
20231024,192200,394801755,3800,3800,3800,3800,0
|
|
20231024,192100,394801755,3800,3800,3800,3800,0
|
|
20231024,192000,394801755,3800,3800,3800,3800,0
|
|
20231024,191900,394801755,3800,3800,3800,3800,0
|
|
20231024,191800,394801755,3800,3800,3800,3800,0
|
|
20231024,191700,394801755,3800,3800,3800,3800,0
|
|
20231024,191600,394801755,3800,3800,3800,3800,0
|
|
20231024,191500,394801755,3800,3800,3800,3800,0
|
|
20231024,191400,394801755,3800,3800,3800,3800,0
|
|
20231024,191300,394801755,3800,3800,3800,3800,0
|
|
20231024,191200,394801755,3800,3800,3800,3800,0
|
|
20231024,191100,394801755,3800,3800,3800,3800,0
|
|
20231024,191000,394801755,3800,3800,3800,3800,0
|
|
20231024,190900,394801755,3800,3800,3800,3800,0
|
|
20231024,190800,394801755,3800,3800,3800,3800,0
|
|
20231024,190700,394801755,3800,3800,3800,3800,530
|
|
20231024,190600,394801755,3800,3800,3800,3800,0
|
|
20231024,190500,394801755,3800,3800,3800,3800,0
|
|
20231024,190400,394801755,3800,3800,3800,3800,0
|
|
20231024,190300,394801755,3800,3800,3800,3800,0
|
|
20231024,190200,394801755,3800,3800,3800,3800,0
|
|
20231024,190100,394801755,3800,3800,3800,3800,0
|
|
20231024,190000,394801755,3800,3800,3800,3800,0
|
|
20231024,185900,394801755,3800,3800,3800,3800,0
|
|
20231024,185800,394801755,3800,3800,3800,3800,0
|
|
20231024,185700,394801755,3800,3800,3800,3800,0
|
|
20231024,185600,394801755,3800,3800,3800,3800,0
|
|
20231024,185500,394801755,3800,3800,3800,3800,0
|
|
20231024,185400,394801755,3800,3800,3800,3800,0
|
|
20231024,185300,394801755,3800,3800,3800,3800,0
|
|
20231024,185200,394801755,3800,3800,3800,3800,0
|
|
20231024,185100,394801755,3800,3800,3800,3800,0
|
|
20231024,185000,394801755,3800,3800,3800,3800,0
|
|
20231024,184900,394801755,3800,3800,3800,3800,0
|
|
20231024,184800,394801755,3800,3800,3800,3800,0
|
|
20231024,184700,394801755,3800,3800,3800,3800,0
|
|
20231024,184600,394801755,3800,3800,3800,3800,0
|
|
20231024,184500,394801755,3800,3800,3800,3800,0
|
|
20231024,184400,394801755,3800,3800,3800,3800,0
|
|
20231024,184300,394801755,3800,3800,3800,3800,0
|
|
20231024,184200,394801755,3800,3800,3800,3800,0
|
|
20231024,184100,394801755,3800,3800,3800,3800,0
|
|
20231024,184000,394801755,3800,3800,3800,3800,0
|
|
20231024,183900,394801755,3800,3800,3800,3800,0
|
|
20231024,183800,394801755,3800,3800,3800,3800,0
|
|
20231024,183700,394801755,3800,3800,3800,3800,530
|
|
20231024,183600,394801755,3800,3800,3800,3800,0
|
|
20231024,183500,394801755,3800,3800,3800,3800,0
|
|
20231024,183400,394801755,3800,3800,3800,3800,0
|
|
20231024,183300,394801755,3800,3800,3800,3800,0
|
|
20231024,183200,394801755,3800,3800,3800,3800,0
|
|
20231024,183100,394801755,3800,3800,3800,3800,0
|
|
20231024,183000,394801755,3800,3800,3800,3800,0
|
|
20231024,182900,394801755,3800,3800,3800,3800,0
|
|
20231024,182800,394801755,3800,3800,3800,3800,0
|
|
20231024,182700,394801755,3800,3800,3800,3800,0
|
|
20231024,182600,394801755,3800,3800,3800,3800,0
|
|
20231024,182500,394801755,3800,3800,3800,3800,0
|
|
20231024,182400,394801755,3800,3800,3800,3800,0
|
|
20231024,182300,394801755,3800,3800,3800,3800,0
|
|
20231024,182200,394801755,3800,3800,3800,3800,0
|
|
20231024,182100,394801755,3800,3800,3800,3800,0
|
|
20231024,182000,394801755,3800,3800,3800,3800,0
|
|
20231024,181900,394801755,3800,3800,3800,3800,0
|
|
20231024,181800,394801755,3800,3800,3800,3800,0
|
|
20231024,181700,394801755,3800,3800,3800,3800,0
|
|
20231024,181600,394801755,3800,3800,3800,3800,0
|
|
20231024,181500,394801755,3800,3800,3800,3800,0
|
|
20231024,181400,394801755,3800,3800,3800,3800,0
|
|
20231024,181300,394801755,3800,3800,3800,3800,0
|
|
20231024,181200,394801755,3800,3800,3800,3800,0
|
|
20231024,181100,394801755,3800,3800,3800,3800,0
|
|
20231024,181000,394801755,3800,3800,3800,3800,0
|
|
20231024,180900,394801755,3800,3800,3800,3800,0
|
|
20231024,180800,394801755,3800,3800,3800,3800,0
|
|
20231024,180700,394801755,3800,3800,3800,3800,530
|
|
20231024,180600,394801755,3800,3800,3800,3800,0
|
|
20231024,180500,394801755,3800,3800,3800,3800,0
|
|
20231024,180400,394801755,3800,3800,3800,3800,0
|
|
20231024,180300,394801755,3800,3800,3800,3800,0
|
|
20231024,180200,394801755,3800,3800,3800,3800,0
|
|
20231024,180100,394801755,3800,3800,3800,3800,0
|
|
20231024,180000,394801755,3800,3800,3800,3800,0
|
|
20231024,175900,394801755,3800,3800,3800,3800,0
|
|
20231024,175800,394801755,3800,3800,3800,3800,0
|
|
20231024,175700,394801755,3800,3800,3800,3800,0
|
|
20231024,175600,394801755,3800,3800,3800,3800,0
|
|
20231024,175500,394801755,3800,3800,3800,3800,0
|
|
20231024,175400,394801755,3800,3800,3800,3800,0
|
|
20231024,175300,394801755,3800,3800,3800,3800,0
|
|
20231024,175200,394801755,3800,3800,3800,3800,0
|
|
20231024,175100,394801755,3800,3800,3800,3800,0
|
|
20231024,175000,394801755,3800,3800,3800,3800,0
|
|
20231024,174900,394801755,3800,3800,3800,3800,0
|
|
20231024,174800,394801755,3800,3800,3800,3800,0
|
|
20231024,174700,394801755,3800,3800,3800,3800,0
|
|
20231024,174600,394801755,3800,3800,3800,3800,0
|
|
20231024,174500,394801755,3800,3800,3800,3800,0
|
|
20231024,174400,394801755,3800,3800,3800,3800,0
|
|
20231024,174300,394801755,3800,3800,3800,3800,0
|
|
20231024,174200,394801755,3800,3800,3800,3800,0
|
|
20231024,174100,394801755,3800,3800,3800,3800,0
|
|
20231024,174000,394801755,3800,3800,3800,3800,0
|
|
20231024,173900,394801755,3800,3800,3800,3800,0
|
|
20231024,173800,394801755,3800,3800,3800,3800,0
|
|
20231024,173700,394801755,3800,3800,3800,3800,530
|
|
20231024,173600,394801755,3800,3800,3800,3800,0
|
|
20231024,173500,394801755,3800,3800,3800,3800,0
|
|
20231024,173400,394801755,3800,3800,3800,3800,0
|
|
20231024,173300,394801755,3800,3800,3800,3800,0
|
|
20231024,173200,394801755,3800,3800,3800,3800,0
|
|
20231024,173100,394801755,3800,3800,3800,3800,0
|
|
20231024,173000,394801755,3800,3800,3800,3800,0
|
|
20231024,172900,394801755,3800,3800,3800,3800,0
|
|
20231024,172800,394801755,3800,3800,3800,3800,0
|
|
20231024,172700,394801755,3800,3800,3800,3800,0
|
|
20231024,172600,394801755,3800,3800,3800,3800,0
|
|
20231024,172500,394801755,3800,3800,3800,3800,0
|
|
20231024,172400,394801755,3800,3800,3800,3800,0
|
|
20231024,172300,394801755,3800,3800,3800,3800,0
|
|
20231024,172200,394801755,3800,3800,3800,3800,0
|
|
20231024,172100,394801755,3800,3800,3800,3800,0
|
|
20231024,172000,394801755,3800,3800,3800,3800,0
|
|
20231024,171900,394801755,3800,3800,3800,3800,0
|
|
20231024,171800,394801755,3800,3800,3800,3800,0
|
|
20231024,171700,394801755,3800,3800,3800,3800,0
|
|
20231024,171600,394801755,3800,3800,3800,3800,0
|
|
20231024,171500,394801755,3800,3800,3800,3800,0
|
|
20231024,171400,394801755,3800,3800,3800,3800,0
|
|
20231024,171300,394801755,3800,3800,3800,3800,0
|
|
20231024,171200,394801755,3800,3800,3800,3800,0
|
|
20231024,171100,394801755,3800,3800,3800,3800,0
|
|
20231024,171000,394801755,3800,3800,3800,3800,0
|
|
20231024,170900,394801755,3800,3800,3800,3800,0
|
|
20231024,170800,394801755,3800,3800,3800,3800,0
|
|
20231024,170700,394801755,3800,3800,3800,3800,530
|
|
20231024,170600,394801755,3800,3800,3800,3800,0
|
|
20231024,170500,394801755,3800,3800,3800,3800,0
|
|
20231024,170400,394801755,3800,3800,3800,3800,0
|
|
20231024,170300,394801755,3800,3800,3800,3800,0
|
|
20231024,170200,394801755,3800,3800,3800,3800,0
|
|
20231024,170100,394801755,3800,3800,3800,3800,0
|
|
20231024,170000,394801755,3800,3800,3800,3800,0
|
|
20231024,165900,394801755,3800,3800,3800,3800,0
|
|
20231024,165800,394801755,3800,3800,3800,3800,0
|
|
20231024,165700,394801755,3800,3800,3800,3800,0
|
|
20231024,165600,394801755,3800,3800,3800,3800,0
|
|
20231024,165500,394801755,3800,3800,3800,3800,0
|
|
20231024,165400,394801755,3800,3800,3800,3800,0
|
|
20231024,165300,394801755,3800,3800,3800,3800,0
|
|
20231024,165200,394801755,3800,3800,3800,3800,0
|
|
20231024,165100,394801755,3800,3800,3800,3800,0
|
|
20231024,165000,394801755,3800,3800,3800,3800,0
|
|
20231024,164900,394801755,3800,3800,3800,3800,0
|
|
20231024,164800,394801755,3800,3800,3800,3800,0
|
|
20231024,164700,394801755,3800,3800,3800,3800,0
|
|
20231024,164600,394801755,3800,3800,3800,3800,0
|
|
20231024,164500,394801755,3800,3800,3800,3800,0
|
|
20231024,164400,394801755,3800,3800,3800,3800,0
|
|
20231024,164300,394801755,3800,3800,3800,3800,0
|
|
20231024,164200,394801755,3800,3800,3800,3800,0
|
|
20231024,164100,394801755,3800,3800,3800,3800,0
|
|
20231024,164000,394801755,3800,3800,3800,3800,0
|
|
20231024,163900,394801755,3800,3800,3800,3800,0
|
|
20231024,163800,394801755,3800,3800,3800,3800,0
|
|
20231024,163700,394801755,3800,3800,3800,3800,530
|
|
20231024,163600,394801755,3800,3800,3800,3800,0
|
|
20231024,163500,394801755,3800,3800,3800,3800,0
|
|
20231024,163400,394801755,3800,3800,3800,3800,0
|
|
20231024,163300,394801755,3800,3800,3800,3800,0
|
|
20231024,163200,394801755,3800,3800,3800,3800,0
|
|
20231024,163100,394801755,3800,3800,3800,3800,0
|
|
20231024,163000,394801755,3800,3800,3800,3800,0
|
|
20231024,162900,394801755,3800,3800,3800,3800,0
|
|
20231024,162800,394801755,3800,3800,3800,3800,0
|
|
20231024,162700,394801755,3800,3800,3800,3800,0
|
|
20231024,162600,394801755,3800,3800,3800,3800,0
|
|
20231024,162500,394801755,3800,3800,3800,3800,0
|
|
20231024,162400,394801755,3800,3800,3800,3800,0
|
|
20231024,162300,394801755,3800,3800,3800,3800,0
|
|
20231024,162200,394801755,3800,3800,3800,3800,0
|
|
20231024,162100,394801755,3800,3800,3800,3800,0
|
|
20231024,162000,394801755,3800,3800,3800,3800,0
|
|
20231024,161900,394801755,3800,3800,3800,3800,0
|
|
20231024,161800,394801755,3800,3800,3800,3800,0
|
|
20231024,161700,394801755,3800,3800,3800,3800,0
|
|
20231024,161600,394801755,3800,3800,3800,3800,0
|
|
20231024,161500,394801755,3800,3800,3800,3800,0
|
|
20231024,161400,394801755,3800,3800,3800,3800,0
|
|
20231024,161300,394801755,3800,3800,3800,3800,0
|
|
20231024,161200,394801755,3800,3800,3800,3800,0
|
|
20231024,161100,394801755,3800,3800,3800,3800,0
|
|
20231024,161000,394801755,3800,3800,3800,3800,0
|
|
20231024,160900,394801755,3800,3800,3800,3800,0
|
|
20231024,160800,394801755,3800,3800,3800,3800,0
|
|
20231024,160700,394801755,3800,3800,3800,3800,530
|
|
20231024,160600,394801755,3800,3800,3800,3800,0
|
|
20231024,160500,394801755,3800,3800,3800,3800,0
|
|
20231024,160400,394801755,3800,3800,3800,3800,0
|
|
20231024,160300,394801755,3800,3800,3800,3800,0
|
|
20231024,160200,394801755,3800,3800,3800,3800,0
|
|
20231024,160100,394801755,3800,3800,3800,3800,0
|
|
20231024,160000,394801755,3800,3800,3800,3800,0
|
|
20231024,155900,394801755,3800,3800,3800,3800,0
|
|
20231024,155800,394801755,3800,3800,3800,3800,0
|
|
20231024,155700,394801755,3800,3800,3800,3800,0
|
|
20231024,155600,394801755,3800,3800,3800,3800,0
|
|
20231024,155500,394801755,3800,3800,3800,3800,0
|
|
20231024,155400,394801755,3800,3800,3800,3800,0
|
|
20231024,155300,394801755,3800,3800,3800,3800,0
|
|
20231024,155200,394801755,3800,3800,3800,3800,0
|
|
20231024,155100,394801755,3800,3800,3800,3800,0
|
|
20231024,155000,394801755,3800,3800,3800,3800,0
|
|
20231024,154900,394801755,3800,3800,3800,3800,0
|
|
20231024,154800,394801755,3800,3800,3800,3800,0
|
|
20231024,154700,394801755,3800,3800,3800,3800,0
|
|
20231024,154600,394801755,3800,3800,3800,3800,0
|
|
20231024,154500,394801755,3800,3800,3800,3800,0
|
|
20231024,154400,394801755,3800,3800,3800,3800,0
|
|
20231024,154300,394801755,3800,3800,3800,3800,0
|
|
20231024,154200,394801755,3800,3800,3800,3800,0
|
|
20231024,154100,394801755,3800,3800,3800,3800,0
|
|
20231024,154000,394801755,3800,3800,3800,3800,0
|
|
20231024,153900,394801755,3800,3800,3800,3800,0
|
|
20231024,153800,394801755,3800,3800,3800,3800,0
|
|
20231024,153700,394801755,3800,3800,3800,3800,530
|
|
20231024,153600,394801755,3800,3800,3800,3800,0
|
|
20231024,153500,394801755,3800,3800,3800,3800,0
|
|
20231024,153400,394801755,3800,3800,3800,3800,0
|
|
20231024,153300,394801755,3800,3800,3800,3800,0
|
|
20231024,153200,394801755,3800,3800,3800,3800,0
|
|
20231024,153100,394801755,3800,3800,3800,3800,0
|
|
20231024,153000,394801755,3800,3800,3800,3800,530
|
|
20231024,152900,392787755,3800,3800,3800,3800,0
|
|
20231024,152800,392787755,3800,3800,3800,3800,0
|
|
20231024,152700,392787755,3800,3800,3800,3800,0
|
|
20231024,152600,392787755,3800,3800,3800,3800,0
|
|
20231024,152500,392787755,3800,3800,3800,3800,0
|
|
20231024,152400,392787755,3800,3800,3800,3800,0
|
|
20231024,152300,392787755,3800,3800,3800,3800,0
|
|
20231024,152200,392787755,3800,3800,3800,3800,0
|
|
20231024,152100,392787755,3800,3800,3800,3800,0
|
|
20231024,152000,392787755,3800,3800,3800,3800,0
|
|
20231024,151900,392787755,3800,3800,3800,3800,1
|
|
20231024,151800,392783955,3800,3800,3800,3800,0
|
|
20231024,151700,392783955,3800,3800,3800,3800,11
|
|
20231024,151600,392742155,3800,3800,3800,3800,1138
|
|
20231024,151500,388417755,3800,3780,3800,3780,9
|
|
20231024,151400,388383715,3800,3765,3805,3765,10089
|
|
20231024,151300,350308550,3760,3760,3765,3760,1200
|
|
20231024,151200,345794050,3760,3760,3760,3760,5
|
|
20231024,151100,345775250,3760,3765,3765,3760,500
|
|
20231024,151000,343894750,3765,3765,3765,3765,78
|
|
20231024,150900,343601080,3760,3760,3760,3760,186
|
|
20231024,150800,342901720,3760,3760,3760,3760,196
|
|
20231024,150700,342164760,3760,3760,3760,3760,304
|
|
20231024,150600,341021720,3765,3765,3765,3765,0
|
|
20231024,150500,341021720,3765,3760,3765,3760,595
|
|
20231024,150400,338782020,3765,3765,3765,3765,0
|
|
20231024,150300,338782020,3765,3765,3765,3765,5
|
|
20231024,150200,338763195,3765,3765,3765,3765,1
|
|
20231024,150100,338759430,3745,3745,3745,3745,0
|
|
20231024,150000,338759430,3745,3765,3765,3745,55
|
|
20231024,145900,338553435,3765,3765,3765,3765,0
|
|
20231024,145800,338553435,3765,3740,3765,3735,32
|
|
20231024,145700,338433780,3765,3745,3765,3740,855
|
|
20231024,145600,335235290,3765,3765,3765,3765,16
|
|
20231024,145500,335175050,3765,3765,3765,3765,6
|
|
20231024,145400,335152460,3765,3765,3765,3765,220
|
|
20231024,145300,334324160,3770,3770,3770,3770,0
|
|
20231024,145200,334324160,3770,3770,3770,3770,0
|
|
20231024,145100,334324160,3770,3770,3770,3770,0
|
|
20231024,145000,334324160,3770,3770,3770,3770,0
|
|
20231024,144900,334324160,3770,3770,3770,3770,5
|
|
20231024,144800,334305310,3770,3750,3770,3745,36
|
|
20231024,144700,334170315,3770,3770,3770,3770,1
|
|
20231024,144600,334166545,3750,3750,3750,3750,5
|
|
20231024,144500,334147795,3770,3770,3770,3770,18
|
|
20231024,144400,334079935,3770,3770,3770,3770,0
|
|
20231024,144300,334079935,3770,3770,3770,3770,0
|
|
20231024,144200,334079935,3770,3770,3770,3770,159
|
|
20231024,144100,333480505,3770,3770,3770,3770,0
|
|
20231024,144000,333480505,3770,3745,3770,3745,6
|
|
20231024,143900,333458010,3770,3770,3770,3770,3
|
|
20231024,143800,333446700,3770,3770,3770,3770,6
|
|
20231024,143700,333424080,3770,3770,3770,3770,0
|
|
20231024,143600,333424080,3770,3745,3770,3745,25
|
|
20231024,143500,333330405,3745,3755,3770,3745,232
|
|
20231024,143400,332459615,3770,3770,3770,3770,79
|
|
20231024,143300,332161785,3770,3770,3770,3770,1
|
|
20231024,143200,332158015,3775,3760,3775,3760,2122
|
|
20231024,143100,324160285,3760,3760,3760,3760,0
|
|
20231024,143000,324160285,3760,3760,3760,3760,6
|
|
20231024,142900,324137725,3760,3760,3760,3760,0
|
|
20231024,142800,324137725,3760,3760,3760,3760,0
|
|
20231024,142700,324137725,3760,3760,3760,3760,2
|
|
20231024,142600,324130205,3760,3760,3760,3760,0
|
|
20231024,142500,324130205,3760,3735,3760,3735,10
|
|
20231024,142400,324092830,3735,3765,3765,3735,4914
|
|
20231024,142300,305730730,3765,3765,3765,3765,101
|
|
20231024,142200,305350465,3770,3770,3770,3765,372
|
|
20231024,142100,303949725,3775,3775,3775,3775,0
|
|
20231024,142000,303949725,3775,3770,3775,3770,217
|
|
20231024,141900,303131625,3770,3770,3770,3770,107
|
|
20231024,141800,302728235,3770,3770,3770,3770,1
|
|
20231024,141700,302724465,3775,3775,3775,3775,0
|
|
20231024,141600,302724465,3775,3775,3775,3775,0
|
|
20231024,141500,302724465,3775,3775,3775,3775,0
|
|
20231024,141400,302724465,3775,3775,3775,3775,0
|
|
20231024,141300,302724465,3775,3775,3775,3775,0
|
|
20231024,141200,302724465,3775,3775,3775,3775,0
|
|
20231024,141100,302724465,3775,3775,3775,3775,0
|
|
20231024,141000,302724465,3775,3775,3775,3775,1
|
|
20231024,140900,302720690,3775,3770,3775,3770,79
|
|
20231024,140800,302422750,3775,3775,3775,3775,1
|
|
20231024,140700,302418975,3770,3770,3770,3770,1000
|
|
20231024,140600,298648975,3770,3770,3770,3770,0
|
|
20231024,140500,298648975,3770,3770,3770,3770,0
|
|
20231024,140400,298648975,3770,3770,3770,3770,0
|
|
20231024,140300,298648975,3770,3755,3775,3730,761
|
|
20231024,140200,295789235,3775,3775,3775,3775,0
|
|
20231024,140100,295789235,3775,3775,3775,3775,0
|
|
20231024,140000,295789235,3775,3775,3775,3775,0
|
|
20231024,135900,295789235,3775,3775,3775,3775,0
|
|
20231024,135800,295789235,3775,3775,3775,3775,0
|
|
20231024,135700,295789235,3775,3775,3775,3775,0
|
|
20231024,135600,295789235,3775,3775,3775,3775,10
|
|
20231024,135500,295751485,3775,3775,3775,3775,0
|
|
20231024,135400,295751485,3775,3775,3775,3775,0
|
|
20231024,135300,295751485,3775,3775,3775,3775,0
|
|
20231024,135200,295751485,3775,3775,3775,3775,0
|
|
20231024,135100,295751485,3775,3775,3775,3775,0
|
|
20231024,135000,295751485,3775,3755,3775,3755,583
|
|
20231024,134900,293555370,3755,3755,3755,3755,0
|
|
20231024,134800,293555370,3755,3755,3755,3755,6
|
|
20231024,134700,293532840,3755,3755,3755,3755,0
|
|
20231024,134600,293532840,3755,3755,3755,3755,0
|
|
20231024,134500,293532840,3755,3755,3755,3755,7
|
|
20231024,134400,293506555,3755,3755,3755,3755,0
|
|
20231024,134300,293506555,3755,3755,3755,3755,17
|
|
20231024,134200,293442720,3755,3755,3755,3755,5
|
|
20231024,134100,293423945,3755,3755,3755,3755,0
|
|
20231024,134000,293423945,3755,3755,3755,3755,2
|
|
20231024,133900,293416435,3760,3760,3760,3760,0
|
|
20231024,133800,293416435,3760,3760,3760,3760,0
|
|
20231024,133700,293416435,3760,3760,3760,3760,0
|
|
20231024,133600,293416435,3760,3760,3760,3760,0
|
|
20231024,133500,293416435,3760,3760,3760,3760,93
|
|
20231024,133400,293066755,3775,3775,3775,3775,0
|
|
20231024,133300,293066755,3775,3775,3775,3775,0
|
|
20231024,133200,293066755,3775,3775,3775,3775,0
|
|
20231024,133100,293066755,3775,3775,3775,3775,0
|
|
20231024,133000,293066755,3775,3770,3775,3770,197
|
|
20231024,132900,292323125,3770,3770,3770,3770,0
|
|
20231024,132800,292323125,3770,3770,3770,3770,300
|
|
20231024,132700,291192125,3770,3770,3770,3770,5
|
|
20231024,132600,291173275,3770,3775,3775,3770,573
|
|
20231024,132500,289012705,3775,3775,3775,3770,1061
|
|
20231024,132400,285009930,3755,3745,3775,3745,1218
|
|
20231024,132300,280442260,3745,3730,3745,3730,11518
|
|
20231024,132200,237415255,3730,3715,3730,3715,1363
|
|
20231024,132100,232337695,3715,3715,3715,3715,0
|
|
20231024,132000,232337695,3715,3715,3715,3715,360
|
|
20231024,131900,231000295,3730,3730,3730,3730,0
|
|
20231024,131800,231000295,3730,3730,3730,3730,0
|
|
20231024,131700,231000295,3730,3730,3730,3730,0
|
|
20231024,131600,231000295,3730,3730,3730,3730,329
|
|
20231024,131500,229773125,3730,3700,3730,3700,668
|
|
20231024,131400,227301495,3700,3700,3700,3700,2
|
|
20231024,131300,227294095,3730,3730,3730,3730,0
|
|
20231024,131200,227294095,3730,3730,3730,3730,0
|
|
20231024,131100,227294095,3730,3730,3730,3730,1
|
|
20231024,131000,227290365,3710,3710,3710,3710,1
|
|
20231024,130900,227286655,3730,3730,3730,3730,0
|
|
20231024,130800,227286655,3730,3725,3730,3725,33
|
|
20231024,130700,227163635,3735,3735,3735,3735,0
|
|
20231024,130600,227163635,3735,3735,3735,3735,15
|
|
20231024,130500,227107610,3735,3735,3735,3735,0
|
|
20231024,130400,227107610,3735,3710,3735,3710,11
|
|
20231024,130300,227066745,3710,3710,3710,3710,14
|
|
20231024,130200,227014805,3710,3725,3725,3700,732
|
|
20231024,130100,224300375,3740,3740,3740,3740,100
|
|
20231024,130000,223926375,3740,3740,3740,3740,0
|
|
20231024,125900,223926375,3740,3740,3740,3740,151
|
|
20231024,125800,223361635,3740,3735,3740,3730,701
|
|
20231024,125700,220745725,3730,3730,3730,3725,181
|
|
20231024,125600,220070835,3735,3735,3735,3735,0
|
|
20231024,125500,220070835,3735,3735,3735,3735,0
|
|
20231024,125400,220070835,3735,3735,3735,3735,100
|
|
20231024,125300,219697335,3735,3735,3735,3735,0
|
|
20231024,125200,219697335,3735,3735,3735,3735,0
|
|
20231024,125100,219697335,3735,3735,3735,3735,0
|
|
20231024,125000,219697335,3735,3735,3735,3735,1546
|
|
20231024,124900,213923025,3740,3740,3740,3740,49
|
|
20231024,124800,213739765,3735,3725,3740,3725,2994
|
|
20231024,124700,202560665,3725,3725,3725,3725,0
|
|
20231024,124600,202560665,3725,3725,3725,3725,7
|
|
20231024,124500,202534590,3725,3710,3725,3705,189
|
|
20231024,124400,201832790,3710,3710,3710,3710,314
|
|
20231024,124300,200667850,3705,3705,3705,3705,498
|
|
20231024,124200,198822760,3705,3705,3705,3705,125
|
|
20231024,124100,198359635,3705,3705,3705,3705,763
|
|
20231024,124000,195532720,3710,3710,3715,3710,790
|
|
20231024,123900,192601815,3715,3715,3715,3715,0
|
|
20231024,123800,192601815,3715,3715,3715,3715,0
|
|
20231024,123700,192601815,3715,3715,3715,3715,0
|
|
20231024,123600,192601815,3715,3715,3715,3715,0
|
|
20231024,123500,192601815,3715,3715,3715,3715,0
|
|
20231024,123400,192601815,3715,3715,3715,3715,0
|
|
20231024,123300,192601815,3715,3715,3715,3715,0
|
|
20231024,123200,192601815,3715,3715,3715,3715,0
|
|
20231024,123100,192601815,3715,3715,3715,3715,0
|
|
20231024,123000,192601815,3715,3715,3715,3715,30
|
|
20231024,122900,192490365,3715,3715,3715,3715,20
|
|
20231024,122800,192416065,3715,3715,3715,3715,50
|
|
20231024,122700,192230315,3715,3705,3715,3705,152
|
|
20231024,122600,191666700,3705,3705,3705,3705,0
|
|
20231024,122500,191666700,3705,3705,3705,3705,0
|
|
20231024,122400,191666700,3705,3690,3705,3690,19
|
|
20231024,122300,191596500,3690,3690,3690,3690,9
|
|
20231024,122200,191563290,3690,3705,3705,3690,140
|
|
20231024,122100,191044620,3705,3705,3705,3705,196
|
|
20231024,122000,190318440,3705,3705,3705,3705,1
|
|
20231024,121900,190314735,3705,3705,3705,3705,3
|
|
20231024,121800,190303620,3705,3705,3705,3705,0
|
|
20231024,121700,190303620,3705,3705,3705,3705,0
|
|
20231024,121600,190303620,3705,3705,3705,3705,1
|
|
20231024,121500,190299915,3695,3695,3695,3695,130
|
|
20231024,121400,189819565,3695,3695,3695,3695,5
|
|
20231024,121300,189801090,3695,3695,3695,3695,0
|
|
20231024,121200,189801090,3695,3695,3695,3695,0
|
|
20231024,121100,189801090,3695,3690,3695,3690,100
|
|
20231024,121000,189431640,3695,3695,3695,3695,0
|
|
20231024,120900,189431640,3695,3695,3695,3695,0
|
|
20231024,120800,189431640,3695,3695,3695,3695,100
|
|
20231024,120700,189062140,3705,3705,3705,3705,0
|
|
20231024,120600,189062140,3705,3705,3705,3705,0
|
|
20231024,120500,189062140,3705,3705,3705,3705,0
|
|
20231024,120400,189062140,3705,3705,3705,3705,1
|
|
20231024,120300,189058435,3675,3675,3675,3675,45
|
|
20231024,120200,188893060,3675,3675,3675,3675,2
|
|
20231024,120100,188885710,3675,3675,3675,3675,10
|
|
20231024,120000,188848960,3675,3680,3680,3675,29
|
|
20231024,115900,188742365,3705,3685,3705,3685,151
|
|
20231024,115800,188185910,3705,3705,3705,3705,0
|
|
20231024,115700,188185910,3705,3680,3705,3680,106
|
|
20231024,115600,187793305,3680,3700,3700,3680,1367
|
|
20231024,115500,182735465,3700,3700,3700,3700,400
|
|
20231024,115400,181255465,3700,3700,3700,3700,0
|
|
20231024,115300,181255465,3700,3685,3700,3685,38
|
|
20231024,115200,181115210,3685,3680,3685,3680,171
|
|
20231024,115100,180485875,3675,3665,3675,3665,79
|
|
20231024,115000,180195750,3665,3665,3665,3665,9
|
|
20231024,114900,180162765,3665,3665,3665,3665,98
|
|
20231024,114800,179803595,3665,3655,3665,3655,39
|
|
20231024,114700,179660920,3655,3655,3655,3655,102
|
|
20231024,114600,179288110,3655,3650,3655,3650,13
|
|
20231024,114500,179240635,3650,3645,3650,3645,2158
|
|
20231024,114400,171364510,3645,3645,3645,3645,240
|
|
20231024,114300,170489710,3645,3645,3645,3645,0
|
|
20231024,114200,170489710,3645,3645,3645,3645,0
|
|
20231024,114100,170489710,3645,3630,3645,3630,745
|
|
20231024,114000,167781765,3630,3630,3630,3630,1
|
|
20231024,113900,167778135,3630,3630,3630,3630,0
|
|
20231024,113800,167778135,3630,3630,3630,3630,5
|
|
20231024,113700,167759985,3630,3630,3630,3630,7
|
|
20231024,113600,167734575,3630,3635,3635,3630,89
|
|
20231024,113500,167411085,3645,3645,3645,3645,0
|
|
20231024,113400,167411085,3645,3645,3645,3645,5
|
|
20231024,113300,167392860,3650,3650,3650,3650,0
|
|
20231024,113200,167392860,3650,3635,3650,3635,34
|
|
20231024,113100,167268895,3635,3635,3635,3635,9
|
|
20231024,113000,167236180,3635,3645,3650,3635,78
|
|
20231024,112900,166951530,3650,3650,3650,3650,0
|
|
20231024,112800,166951530,3650,3650,3650,3650,0
|
|
20231024,112700,166951530,3650,3645,3650,3645,340
|
|
20231024,112600,165712225,3650,3650,3650,3650,0
|
|
20231024,112500,165712225,3650,3650,3650,3650,5
|
|
20231024,112400,165693975,3650,3650,3650,3650,0
|
|
20231024,112300,165693975,3650,3650,3650,3650,10
|
|
20231024,112200,165657475,3650,3650,3650,3650,0
|
|
20231024,112100,165657475,3650,3650,3650,3650,0
|
|
20231024,112000,165657475,3650,3650,3655,3650,30
|
|
20231024,111900,165547925,3625,3655,3655,3625,30
|
|
20231024,111800,165438575,3650,3650,3650,3650,113
|
|
20231024,111700,165026125,3650,3650,3650,3650,0
|
|
20231024,111600,165026125,3650,3615,3650,3615,11
|
|
20231024,111500,164986325,3615,3615,3615,3615,5
|
|
20231024,111400,164968250,3615,3615,3615,3615,9
|
|
20231024,111300,164935715,3610,3610,3610,3610,10
|
|
20231024,111200,164899615,3610,3625,3625,3605,472
|
|
20231024,111100,163193895,3655,3625,3655,3625,21
|
|
20231024,111000,163117490,3620,3620,3620,3620,0
|
|
20231024,110900,163117490,3620,3650,3650,3620,764
|
|
20231024,110800,160347615,3650,3650,3650,3650,84
|
|
20231024,110700,160041015,3650,3630,3650,3630,10
|
|
20231024,110600,160004695,3630,3630,3630,3630,15
|
|
20231024,110500,159950245,3630,3630,3630,3630,0
|
|
20231024,110400,159950245,3630,3635,3635,3630,3
|
|
20231024,110300,159939350,3650,3650,3650,3650,4
|
|
20231024,110200,159924750,3650,3650,3650,3650,0
|
|
20231024,110100,159924750,3650,3650,3650,3650,0
|
|
20231024,110000,159924750,3650,3650,3650,3650,5
|
|
20231024,105900,159906500,3650,3650,3650,3650,0
|
|
20231024,105800,159906500,3650,3650,3650,3650,9
|
|
20231024,105700,159873650,3650,3650,3650,3650,50
|
|
20231024,105600,159691150,3650,3650,3650,3650,0
|
|
20231024,105500,159691150,3650,3650,3650,3650,0
|
|
20231024,105400,159691150,3650,3650,3650,3650,0
|
|
20231024,105300,159691150,3650,3630,3650,3630,110
|
|
20231024,105200,159289810,3650,3650,3650,3650,136
|
|
20231024,105100,158793410,3650,3650,3650,3650,1
|
|
20231024,105000,158789760,3650,3650,3650,3650,269
|
|
20231024,104900,157807910,3650,3650,3650,3650,1
|
|
20231024,104800,157804260,3650,3630,3650,3630,25
|
|
20231024,104700,157713490,3630,3630,3630,3630,1229
|
|
20231024,104600,153252220,3630,3625,3630,3625,67
|
|
20231024,104500,153009340,3620,3615,3620,3615,1342
|
|
20231024,104400,148153810,3615,3615,3615,3615,0
|
|
20231024,104300,148153810,3615,3615,3615,3615,400
|
|
20231024,104200,146707810,3615,3615,3615,3615,0
|
|
20231024,104100,146707810,3615,3615,3615,3595,455
|
|
20231024,104000,145066065,3615,3615,3615,3615,0
|
|
20231024,103900,145066065,3615,3580,3615,3580,379
|
|
20231024,103800,143697700,3600,3600,3600,3600,0
|
|
20231024,103700,143697700,3600,3585,3600,3580,756
|
|
20231024,103600,140990395,3600,3585,3600,3580,1284
|
|
20231024,103500,136390000,3620,3600,3620,3585,258
|
|
20231024,103400,135463390,3625,3600,3625,3600,11
|
|
20231024,103300,135423765,3600,3600,3600,3600,14
|
|
20231024,103200,135373365,3600,3600,3600,3600,248
|
|
20231024,103100,134480565,3630,3630,3630,3630,0
|
|
20231024,103000,134480565,3630,3630,3630,3630,1
|
|
20231024,102900,134476935,3630,3630,3630,3630,0
|
|
20231024,102800,134476935,3630,3625,3630,3625,2
|
|
20231024,102700,134469680,3630,3610,3630,3600,1775
|
|
20231024,102600,128074990,3610,3620,3630,3600,3457
|
|
20231024,102500,115612140,3620,3620,3620,3620,199
|
|
20231024,102400,114891760,3620,3620,3620,3620,0
|
|
20231024,102300,114891760,3620,3615,3620,3615,22
|
|
20231024,102200,114812225,3615,3620,3620,3615,160
|
|
20231024,102100,114233775,3620,3630,3630,3620,951
|
|
20231024,102000,110786090,3630,3630,3630,3630,10
|
|
20231024,101900,110749790,3630,3630,3630,3625,122
|
|
20231024,101800,110306940,3630,3630,3630,3630,6
|
|
20231024,101700,110285160,3630,3630,3630,3630,110
|
|
20231024,101600,109885860,3650,3640,3650,3630,1786
|
|
20231024,101500,103386615,3645,3660,3660,3645,3344
|
|
20231024,101400,91192470,3660,3650,3660,3650,697
|
|
20231024,101300,88648410,3665,3650,3665,3650,4
|
|
20231024,101200,88633795,3665,3665,3665,3665,2
|
|
20231024,101100,88626465,3665,3665,3665,3665,0
|
|
20231024,101000,88626465,3665,3665,3665,3665,0
|
|
20231024,100900,88626465,3665,3665,3665,3665,0
|
|
20231024,100800,88626465,3665,3665,3665,3665,99
|
|
20231024,100700,88263630,3665,3665,3665,3665,2
|
|
20231024,100600,88256300,3665,3650,3665,3650,327
|
|
20231024,100500,87062735,3665,3650,3665,3650,478
|
|
20231024,100400,85312675,3655,3655,3655,3655,0
|
|
20231024,100300,85312675,3655,3655,3655,3655,0
|
|
20231024,100200,85312675,3655,3645,3655,3645,710
|
|
20231024,100100,82724715,3660,3660,3660,3660,0
|
|
20231024,100000,82724715,3660,3650,3660,3650,473
|
|
20231024,095900,80998245,3665,3665,3665,3665,0
|
|
20231024,095800,80998245,3665,3665,3665,3665,0
|
|
20231024,095700,80998245,3665,3665,3665,3665,502
|
|
20231024,095600,79158415,3665,3665,3665,3665,50
|
|
20231024,095500,78975165,3665,3665,3665,3665,80
|
|
20231024,095400,78681965,3665,3665,3665,3665,0
|
|
20231024,095300,78681965,3665,3665,3665,3665,0
|
|
20231024,095200,78681965,3665,3665,3665,3665,0
|
|
20231024,095100,78681965,3665,3665,3665,3665,10
|
|
20231024,095000,78645315,3665,3665,3665,3665,1
|
|
20231024,094900,78641650,3665,3665,3665,3665,0
|
|
20231024,094800,78641650,3665,3665,3665,3665,1
|
|
20231024,094700,78637985,3665,3650,3665,3650,4
|
|
20231024,094600,78623370,3665,3665,3665,3665,1050
|
|
20231024,094500,74775120,3665,3665,3665,3665,3
|
|
20231024,094400,74764125,3665,3665,3665,3665,0
|
|
20231024,094300,74764125,3665,3665,3665,3665,0
|
|
20231024,094200,74764125,3665,3665,3665,3665,2
|
|
20231024,094100,74756795,3665,3650,3665,3645,2093
|
|
20231024,094000,67117710,3655,3655,3655,3655,0
|
|
20231024,093900,67117710,3655,3660,3660,3655,881
|
|
20231024,093800,63897155,3665,3665,3665,3665,0
|
|
20231024,093700,63897155,3665,3665,3665,3665,0
|
|
20231024,093600,63897155,3665,3665,3665,3665,1246
|
|
20231024,093500,59330565,3665,3665,3665,3665,100
|
|
20231024,093400,58964065,3665,3655,3665,3655,230
|
|
20231024,093300,58123115,3665,3665,3665,3665,0
|
|
20231024,093200,58123115,3665,3665,3665,3665,0
|
|
20231024,093100,58123115,3665,3665,3665,3665,0
|
|
20231024,093000,58123115,3665,3655,3665,3650,23
|
|
20231024,092900,58039030,3655,3655,3655,3655,302
|
|
20231024,092800,56935220,3665,3660,3665,3655,349
|
|
20231024,092700,55659115,3670,3670,3670,3670,0
|
|
20231024,092600,55659115,3670,3670,3670,3670,31
|
|
20231024,092500,55545345,3675,3675,3675,3675,0
|
|
20231024,092400,55545345,3675,3675,3675,3675,0
|
|
20231024,092300,55545345,3675,3670,3675,3670,20
|
|
20231024,092200,55471940,3670,3670,3670,3670,1
|
|
20231024,092100,55468270,3670,3670,3670,3655,1486
|
|
20231024,092000,50025655,3670,3670,3670,3670,13
|
|
20231024,091900,49977945,3700,3700,3700,3700,0
|
|
20231024,091800,49977945,3700,3700,3700,3700,1
|
|
20231024,091700,49974245,3700,3670,3700,3670,331
|
|
20231024,091600,48749575,3700,3700,3700,3700,0
|
|
20231024,091500,48749575,3700,3690,3700,3690,1000
|
|
20231024,091400,45049735,3690,3685,3690,3660,2731
|
|
20231024,091300,35045325,3665,3685,3685,3665,148
|
|
20231024,091200,34502620,3685,3680,3685,3680,257
|
|
20231024,091100,33556245,3685,3685,3685,3685,0
|
|
20231024,091000,33556245,3685,3685,3685,3685,123
|
|
20231024,090900,33102990,3685,3680,3685,3680,59
|
|
20231024,090800,32885865,3680,3670,3685,3670,3674
|
|
20231024,090700,19400665,3670,3670,3685,3660,287
|
|
20231024,090600,18347720,3670,3670,3670,3670,10
|
|
20231024,090500,18311020,3685,3675,3685,3670,548
|
|
20231024,090400,16299665,3690,3690,3690,3690,0
|
|
20231024,090300,16299665,3690,3690,3690,3690,0
|
|
20231024,090200,16299665,3690,3690,3690,3690,0
|
|
20231024,090100,16299665,3690,3670,3690,3670,313
|
|
20231024,090000,15144955,3700,3670,3700,3670,4126
|