695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,203200,364458680,12030,12030,12030,12030,783
|
|
20231024,203100,364458680,12030,12030,12030,12030,0
|
|
20231024,203000,364458680,12030,12030,12030,12030,0
|
|
20231024,202900,364458680,12030,12030,12030,12030,0
|
|
20231024,202800,364458680,12030,12030,12030,12030,0
|
|
20231024,202700,364458680,12030,12030,12030,12030,0
|
|
20231024,202600,364458680,12030,12030,12030,12030,0
|
|
20231024,202500,364458680,12030,12030,12030,12030,0
|
|
20231024,202400,364458680,12030,12030,12030,12030,0
|
|
20231024,202300,364458680,12030,12030,12030,12030,0
|
|
20231024,202200,364458680,12030,12030,12030,12030,0
|
|
20231024,202100,364458680,12030,12030,12030,12030,0
|
|
20231024,202000,364458680,12030,12030,12030,12030,0
|
|
20231024,201900,364458680,12030,12030,12030,12030,0
|
|
20231024,201800,364458680,12030,12030,12030,12030,0
|
|
20231024,201700,364458680,12030,12030,12030,12030,0
|
|
20231024,201600,364458680,12030,12030,12030,12030,0
|
|
20231024,201500,364458680,12030,12030,12030,12030,0
|
|
20231024,201400,364458680,12030,12030,12030,12030,0
|
|
20231024,201300,364458680,12030,12030,12030,12030,0
|
|
20231024,201200,364458680,12030,12030,12030,12030,0
|
|
20231024,201100,364458680,12030,12030,12030,12030,0
|
|
20231024,201000,364458680,12030,12030,12030,12030,0
|
|
20231024,200900,364458680,12030,12030,12030,12030,0
|
|
20231024,200800,364458680,12030,12030,12030,12030,0
|
|
20231024,200700,364458680,12030,12030,12030,12030,0
|
|
20231024,200600,364458680,12030,12030,12030,12030,0
|
|
20231024,200500,364458680,12030,12030,12030,12030,0
|
|
20231024,200400,364458680,12030,12030,12030,12030,0
|
|
20231024,200300,364458680,12030,12030,12030,12030,0
|
|
20231024,200200,364458680,12030,12030,12030,12030,783
|
|
20231024,200100,364458680,12030,12030,12030,12030,0
|
|
20231024,200000,364458680,12030,12030,12030,12030,0
|
|
20231024,195900,364458680,12030,12030,12030,12030,0
|
|
20231024,195800,364458680,12030,12030,12030,12030,0
|
|
20231024,195700,364458680,12030,12030,12030,12030,0
|
|
20231024,195600,364458680,12030,12030,12030,12030,0
|
|
20231024,195500,364458680,12030,12030,12030,12030,0
|
|
20231024,195400,364458680,12030,12030,12030,12030,0
|
|
20231024,195300,364458680,12030,12030,12030,12030,0
|
|
20231024,195200,364458680,12030,12030,12030,12030,0
|
|
20231024,195100,364458680,12030,12030,12030,12030,0
|
|
20231024,195000,364458680,12030,12030,12030,12030,0
|
|
20231024,194900,364458680,12030,12030,12030,12030,0
|
|
20231024,194800,364458680,12030,12030,12030,12030,0
|
|
20231024,194700,364458680,12030,12030,12030,12030,0
|
|
20231024,194600,364458680,12030,12030,12030,12030,0
|
|
20231024,194500,364458680,12030,12030,12030,12030,0
|
|
20231024,194400,364458680,12030,12030,12030,12030,0
|
|
20231024,194300,364458680,12030,12030,12030,12030,0
|
|
20231024,194200,364458680,12030,12030,12030,12030,0
|
|
20231024,194100,364458680,12030,12030,12030,12030,0
|
|
20231024,194000,364458680,12030,12030,12030,12030,0
|
|
20231024,193900,364458680,12030,12030,12030,12030,0
|
|
20231024,193800,364458680,12030,12030,12030,12030,0
|
|
20231024,193700,364458680,12030,12030,12030,12030,0
|
|
20231024,193600,364458680,12030,12030,12030,12030,0
|
|
20231024,193500,364458680,12030,12030,12030,12030,0
|
|
20231024,193400,364458680,12030,12030,12030,12030,0
|
|
20231024,193300,364458680,12030,12030,12030,12030,0
|
|
20231024,193200,364458680,12030,12030,12030,12030,783
|
|
20231024,193100,364458680,12030,12030,12030,12030,0
|
|
20231024,193000,364458680,12030,12030,12030,12030,0
|
|
20231024,192900,364458680,12030,12030,12030,12030,0
|
|
20231024,192800,364458680,12030,12030,12030,12030,0
|
|
20231024,192700,364458680,12030,12030,12030,12030,0
|
|
20231024,192600,364458680,12030,12030,12030,12030,0
|
|
20231024,192500,364458680,12030,12030,12030,12030,0
|
|
20231024,192400,364458680,12030,12030,12030,12030,0
|
|
20231024,192300,364458680,12030,12030,12030,12030,0
|
|
20231024,192200,364458680,12030,12030,12030,12030,0
|
|
20231024,192100,364458680,12030,12030,12030,12030,0
|
|
20231024,192000,364458680,12030,12030,12030,12030,0
|
|
20231024,191900,364458680,12030,12030,12030,12030,0
|
|
20231024,191800,364458680,12030,12030,12030,12030,0
|
|
20231024,191700,364458680,12030,12030,12030,12030,0
|
|
20231024,191600,364458680,12030,12030,12030,12030,0
|
|
20231024,191500,364458680,12030,12030,12030,12030,0
|
|
20231024,191400,364458680,12030,12030,12030,12030,0
|
|
20231024,191300,364458680,12030,12030,12030,12030,0
|
|
20231024,191200,364458680,12030,12030,12030,12030,0
|
|
20231024,191100,364458680,12030,12030,12030,12030,0
|
|
20231024,191000,364458680,12030,12030,12030,12030,0
|
|
20231024,190900,364458680,12030,12030,12030,12030,0
|
|
20231024,190800,364458680,12030,12030,12030,12030,0
|
|
20231024,190700,364458680,12030,12030,12030,12030,0
|
|
20231024,190600,364458680,12030,12030,12030,12030,0
|
|
20231024,190500,364458680,12030,12030,12030,12030,0
|
|
20231024,190400,364458680,12030,12030,12030,12030,0
|
|
20231024,190300,364458680,12030,12030,12030,12030,0
|
|
20231024,190200,364458680,12030,12030,12030,12030,783
|
|
20231024,190100,364458680,12030,12030,12030,12030,0
|
|
20231024,190000,364458680,12030,12030,12030,12030,0
|
|
20231024,185900,364458680,12030,12030,12030,12030,0
|
|
20231024,185800,364458680,12030,12030,12030,12030,0
|
|
20231024,185700,364458680,12030,12030,12030,12030,0
|
|
20231024,185600,364458680,12030,12030,12030,12030,0
|
|
20231024,185500,364458680,12030,12030,12030,12030,0
|
|
20231024,185400,364458680,12030,12030,12030,12030,0
|
|
20231024,185300,364458680,12030,12030,12030,12030,0
|
|
20231024,185200,364458680,12030,12030,12030,12030,0
|
|
20231024,185100,364458680,12030,12030,12030,12030,0
|
|
20231024,185000,364458680,12030,12030,12030,12030,0
|
|
20231024,184900,364458680,12030,12030,12030,12030,0
|
|
20231024,184800,364458680,12030,12030,12030,12030,0
|
|
20231024,184700,364458680,12030,12030,12030,12030,0
|
|
20231024,184600,364458680,12030,12030,12030,12030,0
|
|
20231024,184500,364458680,12030,12030,12030,12030,0
|
|
20231024,184400,364458680,12030,12030,12030,12030,0
|
|
20231024,184300,364458680,12030,12030,12030,12030,0
|
|
20231024,184200,364458680,12030,12030,12030,12030,0
|
|
20231024,184100,364458680,12030,12030,12030,12030,0
|
|
20231024,184000,364458680,12030,12030,12030,12030,0
|
|
20231024,183900,364458680,12030,12030,12030,12030,0
|
|
20231024,183800,364458680,12030,12030,12030,12030,0
|
|
20231024,183700,364458680,12030,12030,12030,12030,0
|
|
20231024,183600,364458680,12030,12030,12030,12030,0
|
|
20231024,183500,364458680,12030,12030,12030,12030,0
|
|
20231024,183400,364458680,12030,12030,12030,12030,0
|
|
20231024,183300,364458680,12030,12030,12030,12030,0
|
|
20231024,183200,364458680,12030,12030,12030,12030,783
|
|
20231024,183100,364458680,12030,12030,12030,12030,0
|
|
20231024,183000,364458680,12030,12030,12030,12030,0
|
|
20231024,182900,364458680,12030,12030,12030,12030,0
|
|
20231024,182800,364458680,12030,12030,12030,12030,0
|
|
20231024,182700,364458680,12030,12030,12030,12030,0
|
|
20231024,182600,364458680,12030,12030,12030,12030,0
|
|
20231024,182500,364458680,12030,12030,12030,12030,0
|
|
20231024,182400,364458680,12030,12030,12030,12030,0
|
|
20231024,182300,364458680,12030,12030,12030,12030,0
|
|
20231024,182200,364458680,12030,12030,12030,12030,0
|
|
20231024,182100,364458680,12030,12030,12030,12030,0
|
|
20231024,182000,364458680,12030,12030,12030,12030,0
|
|
20231024,181900,364458680,12030,12030,12030,12030,0
|
|
20231024,181800,364458680,12030,12030,12030,12030,0
|
|
20231024,181700,364458680,12030,12030,12030,12030,0
|
|
20231024,181600,364458680,12030,12030,12030,12030,0
|
|
20231024,181500,364458680,12030,12030,12030,12030,0
|
|
20231024,181400,364458680,12030,12030,12030,12030,0
|
|
20231024,181300,364458680,12030,12030,12030,12030,0
|
|
20231024,181200,364458680,12030,12030,12030,12030,0
|
|
20231024,181100,364458680,12030,12030,12030,12030,0
|
|
20231024,181000,364458680,12030,12030,12030,12030,0
|
|
20231024,180900,364458680,12030,12030,12030,12030,0
|
|
20231024,180800,364458680,12030,12030,12030,12030,0
|
|
20231024,180700,364458680,12030,12030,12030,12030,0
|
|
20231024,180600,364458680,12030,12030,12030,12030,0
|
|
20231024,180500,364458680,12030,12030,12030,12030,0
|
|
20231024,180400,364458680,12030,12030,12030,12030,0
|
|
20231024,180300,364458680,12030,12030,12030,12030,0
|
|
20231024,180200,364458680,12030,12030,12030,12030,783
|
|
20231024,180100,364458680,12030,12030,12030,12030,0
|
|
20231024,180000,364458680,12030,12030,12030,12030,0
|
|
20231024,175900,364458680,12030,12030,12030,12030,0
|
|
20231024,175800,364458680,12030,12030,12030,12030,0
|
|
20231024,175700,364458680,12030,12030,12030,12030,0
|
|
20231024,175600,364458680,12030,12030,12030,12030,0
|
|
20231024,175500,364458680,12030,12030,12030,12030,0
|
|
20231024,175400,364458680,12030,12030,12030,12030,0
|
|
20231024,175300,364458680,12030,12030,12030,12030,0
|
|
20231024,175200,364458680,12030,12030,12030,12030,0
|
|
20231024,175100,364458680,12030,12030,12030,12030,0
|
|
20231024,175000,364458680,12030,12030,12030,12030,0
|
|
20231024,174900,364458680,12030,12030,12030,12030,0
|
|
20231024,174800,364458680,12030,12030,12030,12030,0
|
|
20231024,174700,364458680,12030,12030,12030,12030,0
|
|
20231024,174600,364458680,12030,12030,12030,12030,0
|
|
20231024,174500,364458680,12030,12030,12030,12030,0
|
|
20231024,174400,364458680,12030,12030,12030,12030,0
|
|
20231024,174300,364458680,12030,12030,12030,12030,0
|
|
20231024,174200,364458680,12030,12030,12030,12030,0
|
|
20231024,174100,364458680,12030,12030,12030,12030,0
|
|
20231024,174000,364458680,12030,12030,12030,12030,0
|
|
20231024,173900,364458680,12030,12030,12030,12030,0
|
|
20231024,173800,364458680,12030,12030,12030,12030,0
|
|
20231024,173700,364458680,12030,12030,12030,12030,0
|
|
20231024,173600,364458680,12030,12030,12030,12030,0
|
|
20231024,173500,364458680,12030,12030,12030,12030,0
|
|
20231024,173400,364458680,12030,12030,12030,12030,0
|
|
20231024,173300,364458680,12030,12030,12030,12030,0
|
|
20231024,173200,364458680,12030,12030,12030,12030,783
|
|
20231024,173100,364458680,12030,12030,12030,12030,0
|
|
20231024,173000,364458680,12030,12030,12030,12030,0
|
|
20231024,172900,364458680,12030,12030,12030,12030,0
|
|
20231024,172800,364458680,12030,12030,12030,12030,0
|
|
20231024,172700,364458680,12030,12030,12030,12030,0
|
|
20231024,172600,364458680,12030,12030,12030,12030,0
|
|
20231024,172500,364458680,12030,12030,12030,12030,0
|
|
20231024,172400,364458680,12030,12030,12030,12030,0
|
|
20231024,172300,364458680,12030,12030,12030,12030,0
|
|
20231024,172200,364458680,12030,12030,12030,12030,0
|
|
20231024,172100,364458680,12030,12030,12030,12030,0
|
|
20231024,172000,364458680,12030,12030,12030,12030,0
|
|
20231024,171900,364458680,12030,12030,12030,12030,0
|
|
20231024,171800,364458680,12030,12030,12030,12030,0
|
|
20231024,171700,364458680,12030,12030,12030,12030,0
|
|
20231024,171600,364458680,12030,12030,12030,12030,0
|
|
20231024,171500,364458680,12030,12030,12030,12030,0
|
|
20231024,171400,364458680,12030,12030,12030,12030,0
|
|
20231024,171300,364458680,12030,12030,12030,12030,0
|
|
20231024,171200,364458680,12030,12030,12030,12030,0
|
|
20231024,171100,364458680,12030,12030,12030,12030,0
|
|
20231024,171000,364458680,12030,12030,12030,12030,0
|
|
20231024,170900,364458680,12030,12030,12030,12030,0
|
|
20231024,170800,364458680,12030,12030,12030,12030,0
|
|
20231024,170700,364458680,12030,12030,12030,12030,0
|
|
20231024,170600,364458680,12030,12030,12030,12030,0
|
|
20231024,170500,364458680,12030,12030,12030,12030,0
|
|
20231024,170400,364458680,12030,12030,12030,12030,0
|
|
20231024,170300,364458680,12030,12030,12030,12030,0
|
|
20231024,170200,364458680,12030,12030,12030,12030,783
|
|
20231024,170100,364458680,12030,12030,12030,12030,0
|
|
20231024,170000,364458680,12030,12030,12030,12030,0
|
|
20231024,165900,364458680,12030,12030,12030,12030,0
|
|
20231024,165800,364458680,12030,12030,12030,12030,0
|
|
20231024,165700,364458680,12030,12030,12030,12030,0
|
|
20231024,165600,364458680,12030,12030,12030,12030,0
|
|
20231024,165500,364458680,12030,12030,12030,12030,0
|
|
20231024,165400,364458680,12030,12030,12030,12030,0
|
|
20231024,165300,364458680,12030,12030,12030,12030,0
|
|
20231024,165200,364458680,12030,12030,12030,12030,0
|
|
20231024,165100,364458680,12030,12030,12030,12030,0
|
|
20231024,165000,364458680,12030,12030,12030,12030,0
|
|
20231024,164900,364458680,12030,12030,12030,12030,0
|
|
20231024,164800,364458680,12030,12030,12030,12030,0
|
|
20231024,164700,364458680,12030,12030,12030,12030,0
|
|
20231024,164600,364458680,12030,12030,12030,12030,0
|
|
20231024,164500,364458680,12030,12030,12030,12030,0
|
|
20231024,164400,364458680,12030,12030,12030,12030,0
|
|
20231024,164300,364458680,12030,12030,12030,12030,0
|
|
20231024,164200,364458680,12030,12030,12030,12030,0
|
|
20231024,164100,364458680,12030,12030,12030,12030,0
|
|
20231024,164000,364458680,12030,12030,12030,12030,0
|
|
20231024,163900,364458680,12030,12030,12030,12030,0
|
|
20231024,163800,364458680,12030,12030,12030,12030,0
|
|
20231024,163700,364458680,12030,12030,12030,12030,0
|
|
20231024,163600,364458680,12030,12030,12030,12030,0
|
|
20231024,163500,364458680,12030,12030,12030,12030,0
|
|
20231024,163400,364458680,12030,12030,12030,12030,0
|
|
20231024,163300,364458680,12030,12030,12030,12030,0
|
|
20231024,163200,364458680,12030,12030,12030,12030,783
|
|
20231024,163100,364458680,12030,12030,12030,12030,0
|
|
20231024,163000,364458680,12030,12030,12030,12030,0
|
|
20231024,162900,364458680,12030,12030,12030,12030,0
|
|
20231024,162800,364458680,12030,12030,12030,12030,0
|
|
20231024,162700,364458680,12030,12030,12030,12030,0
|
|
20231024,162600,364458680,12030,12030,12030,12030,0
|
|
20231024,162500,364458680,12030,12030,12030,12030,0
|
|
20231024,162400,364458680,12030,12030,12030,12030,0
|
|
20231024,162300,364458680,12030,12030,12030,12030,0
|
|
20231024,162200,364458680,12030,12030,12030,12030,0
|
|
20231024,162100,364458680,12030,12030,12030,12030,0
|
|
20231024,162000,364458680,12030,12030,12030,12030,0
|
|
20231024,161900,364458680,12030,12030,12030,12030,0
|
|
20231024,161800,364458680,12030,12030,12030,12030,0
|
|
20231024,161700,364458680,12030,12030,12030,12030,0
|
|
20231024,161600,364458680,12030,12030,12030,12030,0
|
|
20231024,161500,364458680,12030,12030,12030,12030,0
|
|
20231024,161400,364458680,12030,12030,12030,12030,0
|
|
20231024,161300,364458680,12030,12030,12030,12030,0
|
|
20231024,161200,364458680,12030,12030,12030,12030,0
|
|
20231024,161100,364458680,12030,12030,12030,12030,0
|
|
20231024,161000,364458680,12030,12030,12030,12030,0
|
|
20231024,160900,364458680,12030,12030,12030,12030,0
|
|
20231024,160800,364458680,12030,12030,12030,12030,0
|
|
20231024,160700,364458680,12030,12030,12030,12030,0
|
|
20231024,160600,364458680,12030,12030,12030,12030,0
|
|
20231024,160500,364458680,12030,12030,12030,12030,0
|
|
20231024,160400,364458680,12030,12030,12030,12030,0
|
|
20231024,160300,364458680,12030,12030,12030,12030,0
|
|
20231024,160200,364458680,12030,12030,12030,12030,783
|
|
20231024,160100,364458680,12030,12030,12030,12030,0
|
|
20231024,160000,364458680,12030,12030,12030,12030,0
|
|
20231024,155900,364458680,12030,12030,12030,12030,0
|
|
20231024,155800,364458680,12030,12030,12030,12030,0
|
|
20231024,155700,364458680,12030,12030,12030,12030,0
|
|
20231024,155600,364458680,12030,12030,12030,12030,0
|
|
20231024,155500,364458680,12030,12030,12030,12030,0
|
|
20231024,155400,364458680,12030,12030,12030,12030,0
|
|
20231024,155300,364458680,12030,12030,12030,12030,0
|
|
20231024,155200,364458680,12030,12030,12030,12030,0
|
|
20231024,155100,364458680,12030,12030,12030,12030,0
|
|
20231024,155000,364458680,12030,12030,12030,12030,0
|
|
20231024,154900,364458680,12030,12030,12030,12030,0
|
|
20231024,154800,364458680,12030,12030,12030,12030,0
|
|
20231024,154700,364458680,12030,12030,12030,12030,0
|
|
20231024,154600,364458680,12030,12030,12030,12030,0
|
|
20231024,154500,364458680,12030,12030,12030,12030,0
|
|
20231024,154400,364458680,12030,12030,12030,12030,0
|
|
20231024,154300,364458680,12030,12030,12030,12030,0
|
|
20231024,154200,364458680,12030,12030,12030,12030,0
|
|
20231024,154100,364458680,12030,12030,12030,12030,0
|
|
20231024,154000,364458680,12030,12030,12030,12030,0
|
|
20231024,153900,364458680,12030,12030,12030,12030,0
|
|
20231024,153800,364458680,12030,12030,12030,12030,0
|
|
20231024,153700,364458680,12030,12030,12030,12030,0
|
|
20231024,153600,364458680,12030,12030,12030,12030,0
|
|
20231024,153500,364458680,12030,12030,12030,12030,0
|
|
20231024,153400,364458680,12030,12030,12030,12030,0
|
|
20231024,153300,364458680,12030,12030,12030,12030,0
|
|
20231024,153200,364458680,12030,12030,12030,12030,783
|
|
20231024,153100,364458680,12030,12030,12030,12030,0
|
|
20231024,153000,364458680,12030,12030,12030,12030,783
|
|
20231024,152900,355039190,11990,11990,11990,11990,0
|
|
20231024,152800,355039190,11990,11990,11990,11990,0
|
|
20231024,152700,355039190,11990,11990,11990,11990,0
|
|
20231024,152600,355039190,11990,11990,11990,11990,0
|
|
20231024,152500,355039190,11990,11990,11990,11990,0
|
|
20231024,152400,355039190,11990,11990,11990,11990,0
|
|
20231024,152300,355039190,11990,11990,11990,11990,0
|
|
20231024,152200,355039190,11990,11990,11990,11990,0
|
|
20231024,152100,355039190,11990,11990,11990,11990,0
|
|
20231024,152000,355039190,11990,11990,11990,11990,0
|
|
20231024,151900,355039190,11990,11990,11990,11990,2
|
|
20231024,151800,355015210,12000,11990,12000,11990,39
|
|
20231024,151700,354547240,12000,12000,12000,12000,0
|
|
20231024,151600,354547240,12000,12000,12000,12000,25
|
|
20231024,151500,354247240,12000,12010,12010,12000,39
|
|
20231024,151400,353779150,12000,12000,12000,12000,0
|
|
20231024,151300,353779150,12000,11990,12000,11990,17
|
|
20231024,151200,353575180,11990,12000,12000,11990,22
|
|
20231024,151100,353311200,12000,11990,12000,11990,210
|
|
20231024,151000,350791230,12000,11990,12000,11990,13
|
|
20231024,150900,350635290,12000,12000,12000,12000,5
|
|
20231024,150800,350575290,11990,11990,11990,11990,0
|
|
20231024,150700,350575290,11990,11990,11990,11990,3
|
|
20231024,150600,350539320,12010,12010,12010,11990,41
|
|
20231024,150500,350047010,12010,12010,12010,12010,3
|
|
20231024,150400,350010980,12010,12010,12010,12010,0
|
|
20231024,150300,350010980,12010,11990,12010,11990,7
|
|
20231024,150200,349926970,11990,11990,11990,11990,0
|
|
20231024,150100,349926970,11990,12030,12030,11990,18
|
|
20231024,150000,349710550,12030,11990,12030,11990,38
|
|
20231024,145900,349254000,12010,11990,12010,11990,3
|
|
20231024,145800,349218010,12000,12000,12000,12000,14
|
|
20231024,145700,349050010,12000,11990,12000,11990,91
|
|
20231024,145600,347958040,11990,11990,11990,11990,0
|
|
20231024,145500,347958040,11990,11990,11990,11990,3
|
|
20231024,145400,347922070,12000,12000,12000,12000,14
|
|
20231024,145300,347754070,11990,11990,11990,11990,3
|
|
20231024,145200,347718100,11990,12000,12000,11990,46
|
|
20231024,145100,347166340,12000,12000,12000,12000,3
|
|
20231024,145000,347130340,12010,12010,12010,12010,1
|
|
20231024,144900,347118330,12000,12000,12000,12000,3
|
|
20231024,144800,347082330,12000,12000,12000,12000,0
|
|
20231024,144700,347082330,12000,12000,12000,12000,3
|
|
20231024,144600,347046330,12010,12010,12010,12010,0
|
|
20231024,144500,347046330,12010,11990,12010,11990,55
|
|
20231024,144400,346386240,12000,12000,12000,12000,0
|
|
20231024,144300,346386240,12000,12000,12000,12000,21
|
|
20231024,144200,346134240,12000,12000,12000,12000,0
|
|
20231024,144100,346134240,12000,12000,12000,12000,23
|
|
20231024,144000,345858240,12000,12000,12000,12000,0
|
|
20231024,143900,345858240,12000,12000,12000,12000,3
|
|
20231024,143800,345822240,12000,12000,12000,12000,0
|
|
20231024,143700,345822240,12000,12000,12000,12000,3
|
|
20231024,143600,345786240,12030,12030,12030,12030,0
|
|
20231024,143500,345786240,12030,12040,12040,12030,6
|
|
20231024,143400,345714050,12040,12040,12040,12040,0
|
|
20231024,143300,345714050,12040,11990,12040,11990,29
|
|
20231024,143200,345365040,12050,12050,12050,12050,2
|
|
20231024,143100,345340940,12010,11990,12010,11990,4
|
|
20231024,143000,345292960,12010,12000,12010,12000,7
|
|
20231024,142900,345208930,12000,12000,12010,12000,140
|
|
20231024,142800,343528460,11990,11990,11990,11990,0
|
|
20231024,142700,343528460,11990,11990,11990,11990,107
|
|
20231024,142600,342245530,12000,12000,12000,12000,0
|
|
20231024,142500,342245530,12000,11990,12000,11990,159
|
|
20231024,142400,340337560,11990,12000,12000,11990,105
|
|
20231024,142300,339077760,12000,12000,12010,12000,106
|
|
20231024,142200,337804760,12010,12010,12010,12010,10
|
|
20231024,142100,337684660,12000,12000,12000,12000,3
|
|
20231024,142000,337648660,12050,12050,12050,12050,0
|
|
20231024,141900,337648660,12050,12000,12050,12000,5
|
|
20231024,141800,337588560,12000,12000,12000,12000,0
|
|
20231024,141700,337588560,12000,12000,12000,12000,3
|
|
20231024,141600,337552560,12030,12020,12030,12020,77
|
|
20231024,141500,336626690,12010,12000,12020,12000,57
|
|
20231024,141400,335941650,11990,11990,11990,11990,0
|
|
20231024,141300,335941650,11990,11990,11990,11990,3
|
|
20231024,141200,335905680,11990,11990,11990,11990,0
|
|
20231024,141100,335905680,11990,11990,11990,11990,58
|
|
20231024,141000,335210260,11990,11990,11990,11980,206
|
|
20231024,140900,332740340,11980,11980,11980,11980,3
|
|
20231024,140800,332704400,11980,11980,11980,11980,0
|
|
20231024,140700,332704400,11980,11980,11980,11980,3
|
|
20231024,140600,332668460,11980,11980,11980,11980,0
|
|
20231024,140500,332668460,11980,11990,11990,11980,207
|
|
20231024,140400,330187820,12020,12020,12020,12020,0
|
|
20231024,140300,330187820,12020,12020,12020,12020,3
|
|
20231024,140200,330151760,12020,12020,12020,12020,54
|
|
20231024,140100,329502680,12000,12000,12000,12000,3
|
|
20231024,140000,329466680,12000,11980,12000,11980,122
|
|
20231024,135900,328004910,11970,11970,11970,11970,3
|
|
20231024,135800,327969000,11970,11970,11970,11970,0
|
|
20231024,135700,327969000,11970,11970,11970,11970,3
|
|
20231024,135600,327933090,12050,12050,12050,12050,25
|
|
20231024,135500,327631840,11970,11970,11970,11970,4
|
|
20231024,135400,327583960,12020,12000,12020,12000,50
|
|
20231024,135300,326983280,11960,11960,11960,11960,2
|
|
20231024,135200,326959360,11990,11990,11990,11990,34
|
|
20231024,135100,326551700,11990,11990,11990,11990,3
|
|
20231024,135000,326515730,11990,11990,11990,11990,13
|
|
20231024,134900,326359860,11960,11960,11960,11960,49
|
|
20231024,134800,325773820,11950,11950,11950,11950,0
|
|
20231024,134700,325773820,11950,11950,11950,11950,3
|
|
20231024,134600,325737970,12000,11970,12000,11970,450
|
|
20231024,134500,320340530,11950,11950,11950,11950,3
|
|
20231024,134400,320304680,11960,11960,11960,11960,0
|
|
20231024,134300,320304680,11960,11950,11960,11950,92
|
|
20231024,134200,319204390,11950,11950,11950,11950,0
|
|
20231024,134100,319204390,11950,11950,11950,11950,3
|
|
20231024,134000,319168540,11950,11950,11950,11950,0
|
|
20231024,133900,319168540,11950,11950,11950,11950,3
|
|
20231024,133800,319132690,11950,11950,11950,11950,0
|
|
20231024,133700,319132690,11950,11960,11960,11950,17
|
|
20231024,133600,318929400,11960,11940,11960,11940,102
|
|
20231024,133500,317711320,11940,11940,11940,11940,0
|
|
20231024,133400,317711320,11940,11940,11940,11940,3
|
|
20231024,133300,317675500,11940,11940,11940,11940,28
|
|
20231024,133200,317341180,11940,11940,11940,11940,66
|
|
20231024,133100,316553140,11940,11970,11970,11930,148
|
|
20231024,133000,314782860,11970,11970,11970,11970,61
|
|
20231024,132900,314052690,11990,11990,11990,11990,0
|
|
20231024,132800,314052690,11990,11990,11990,11990,0
|
|
20231024,132700,314052690,11990,11990,11990,11990,0
|
|
20231024,132600,314052690,11990,11990,11990,11990,0
|
|
20231024,132500,314052690,11990,11990,11990,11990,0
|
|
20231024,132400,314052690,11990,11990,11990,11990,0
|
|
20231024,132300,314052690,11990,11990,11990,11990,0
|
|
20231024,132200,314052690,11990,11990,11990,11990,0
|
|
20231024,132100,314052690,11990,11990,11990,11990,0
|
|
20231024,132000,314052690,11990,11970,11990,11970,98
|
|
20231024,131900,312878670,11960,11950,11960,11950,93
|
|
20231024,131800,311766820,11940,11940,11940,11940,0
|
|
20231024,131700,311766820,11940,11940,11940,11940,89
|
|
20231024,131600,310704160,11940,11940,11940,11940,1
|
|
20231024,131500,310692220,11940,11940,11940,11940,0
|
|
20231024,131400,310692220,11940,11940,11940,11940,0
|
|
20231024,131300,310692220,11940,11940,11940,11940,0
|
|
20231024,131200,310692220,11940,11940,11940,11940,0
|
|
20231024,131100,310692220,11940,11940,11940,11940,0
|
|
20231024,131000,310692220,11940,11930,11940,11930,49
|
|
20231024,130900,310107520,11930,11930,11930,11930,0
|
|
20231024,130800,310107520,11930,11930,11930,11930,61
|
|
20231024,130700,309379790,11940,11940,11940,11940,0
|
|
20231024,130600,309379790,11940,11940,11940,11940,0
|
|
20231024,130500,309379790,11940,11940,11940,11940,0
|
|
20231024,130400,309379790,11940,11940,11940,11940,0
|
|
20231024,130300,309379790,11940,11940,11940,11940,0
|
|
20231024,130200,309379790,11940,11940,11940,11940,0
|
|
20231024,130100,309379790,11940,11940,11940,11940,79
|
|
20231024,130000,308436530,11950,11950,11950,11950,188
|
|
20231024,125900,306189930,11940,11940,11940,11940,0
|
|
20231024,125800,306189930,11940,11940,11940,11940,0
|
|
20231024,125700,306189930,11940,11940,11940,11940,0
|
|
20231024,125600,306189930,11940,11950,11950,11940,250
|
|
20231024,125500,303202440,11960,11960,11960,11960,0
|
|
20231024,125400,303202440,11960,11960,11960,11960,0
|
|
20231024,125300,303202440,11960,11960,11960,11960,0
|
|
20231024,125200,303202440,11960,11960,11960,11960,0
|
|
20231024,125100,303202440,11960,11960,11960,11960,0
|
|
20231024,125000,303202440,11960,11960,11960,11960,0
|
|
20231024,124900,303202440,11960,11960,11960,11960,0
|
|
20231024,124800,303202440,11960,11950,11960,11950,20
|
|
20231024,124700,302963430,11950,11990,11990,11950,26
|
|
20231024,124600,302652490,11990,11990,11990,11990,6
|
|
20231024,124500,302580550,11990,11990,11990,11990,0
|
|
20231024,124400,302580550,11990,11990,11990,11990,0
|
|
20231024,124300,302580550,11990,11990,11990,11990,0
|
|
20231024,124200,302580550,11990,12000,12000,11970,28
|
|
20231024,124100,302244780,12000,12000,12000,12000,4
|
|
20231024,124000,302196780,12000,12000,12000,12000,0
|
|
20231024,123900,302196780,12000,12000,12000,12000,27
|
|
20231024,123800,301872780,12000,12000,12000,12000,6
|
|
20231024,123700,301800780,12000,12000,12000,12000,1
|
|
20231024,123600,301788780,11950,11950,11950,11950,0
|
|
20231024,123500,301788780,11950,11950,11950,11950,0
|
|
20231024,123400,301788780,11950,11950,11950,11950,27
|
|
20231024,123300,301466130,11950,11940,11950,11940,8
|
|
20231024,123200,301370580,11930,11930,11930,11930,0
|
|
20231024,123100,301370580,11930,11930,11930,11930,0
|
|
20231024,123000,301370580,11930,11930,11930,11930,0
|
|
20231024,122900,301370580,11930,11930,11930,11930,0
|
|
20231024,122800,301370580,11930,11920,11930,11920,106
|
|
20231024,122700,300107030,11940,11940,11940,11940,0
|
|
20231024,122600,300107030,11940,11940,11940,11940,0
|
|
20231024,122500,300107030,11940,11910,11940,11910,219
|
|
20231024,122400,297494110,11940,11940,11940,11940,0
|
|
20231024,122300,297494110,11940,11940,11940,11940,0
|
|
20231024,122200,297494110,11940,11940,11940,11940,0
|
|
20231024,122100,297494110,11940,11940,11940,11940,0
|
|
20231024,122000,297494110,11940,11940,11940,11940,25
|
|
20231024,121900,297195610,11900,11900,11900,11900,0
|
|
20231024,121800,297195610,11900,11900,11900,11900,0
|
|
20231024,121700,297195610,11900,11950,11950,11900,10
|
|
20231024,121600,297076510,11950,11950,11950,11950,0
|
|
20231024,121500,297076510,11950,11950,11950,11950,0
|
|
20231024,121400,297076510,11950,11960,11960,11920,290
|
|
20231024,121300,293611970,11970,11970,11970,11970,0
|
|
20231024,121200,293611970,11970,11960,11970,11960,263
|
|
20231024,121100,290464440,11960,11960,11960,11960,0
|
|
20231024,121000,290464440,11960,11960,11960,11960,1
|
|
20231024,120900,290452480,11960,12000,12000,11960,816
|
|
20231024,120800,280663220,12000,12000,12000,12000,0
|
|
20231024,120700,280663220,12000,12000,12000,12000,0
|
|
20231024,120600,280663220,12000,12000,12000,12000,0
|
|
20231024,120500,280663220,12000,12000,12000,12000,4
|
|
20231024,120400,280615220,12000,12000,12000,12000,23
|
|
20231024,120300,280339220,12020,12020,12020,12020,0
|
|
20231024,120200,280339220,12020,12020,12020,12020,0
|
|
20231024,120100,280339220,12020,12020,12020,12020,0
|
|
20231024,120000,280339220,12020,12020,12020,12020,1
|
|
20231024,115900,280327200,12020,12030,12030,12020,47
|
|
20231024,115800,279761870,12030,12050,12050,12030,296
|
|
20231024,115700,276195290,12050,12050,12050,12050,30
|
|
20231024,115600,275833790,12050,12050,12050,12050,1
|
|
20231024,115500,275821740,12050,12050,12050,12050,3
|
|
20231024,115400,275785590,12050,12050,12050,12050,0
|
|
20231024,115300,275785590,12050,12050,12050,12050,1
|
|
20231024,115200,275773540,12050,12050,12050,12050,0
|
|
20231024,115100,275773540,12050,12050,12050,12050,5
|
|
20231024,115000,275713290,12050,12050,12050,12050,0
|
|
20231024,114900,275713290,12050,12050,12050,12050,0
|
|
20231024,114800,275713290,12050,12050,12050,12050,46
|
|
20231024,114700,275158990,12060,12060,12060,12060,0
|
|
20231024,114600,275158990,12060,12060,12060,12060,0
|
|
20231024,114500,275158990,12060,12060,12060,12060,0
|
|
20231024,114400,275158990,12060,12060,12060,12060,0
|
|
20231024,114300,275158990,12060,12060,12060,12060,0
|
|
20231024,114200,275158990,12060,12060,12060,12060,28
|
|
20231024,114100,274821310,12060,12060,12060,12060,27
|
|
20231024,114000,274495690,12050,12060,12060,12050,34
|
|
20231024,113900,274085670,12050,12060,12060,12050,92
|
|
20231024,113800,272976570,12060,12060,12060,12060,0
|
|
20231024,113700,272976570,12060,12060,12060,12060,0
|
|
20231024,113600,272976570,12060,12050,12060,12050,49
|
|
20231024,113500,272385870,12050,12050,12050,12050,74
|
|
20231024,113400,271494170,12050,12050,12050,12050,1
|
|
20231024,113300,271482120,12060,12060,12060,12060,0
|
|
20231024,113200,271482120,12060,12060,12060,12060,0
|
|
20231024,113100,271482120,12060,12060,12060,12060,0
|
|
20231024,113000,271482120,12060,12020,12060,12010,498
|
|
20231024,112900,265486400,12010,12010,12010,12010,0
|
|
20231024,112800,265486400,12010,12010,12010,12010,0
|
|
20231024,112700,265486400,12010,12010,12010,12010,0
|
|
20231024,112600,265486400,12010,12010,12010,12010,0
|
|
20231024,112500,265486400,12010,12010,12010,12010,0
|
|
20231024,112400,265486400,12010,12010,12010,12010,0
|
|
20231024,112300,265486400,12010,12010,12010,12010,1
|
|
20231024,112200,265474390,12000,12030,12050,12000,143
|
|
20231024,112100,263753410,12030,12010,12030,12000,114
|
|
20231024,112000,262383060,12020,12020,12020,12020,0
|
|
20231024,111900,262383060,12020,12020,12030,12020,27
|
|
20231024,111800,262058510,12050,12000,12050,12000,75
|
|
20231024,111700,261157000,11990,11990,11990,11990,0
|
|
20231024,111600,261157000,11990,11990,11990,11990,54
|
|
20231024,111500,260509540,11990,11990,11990,11990,25
|
|
20231024,111400,260209790,11990,11990,11990,11990,25
|
|
20231024,111300,259910040,11990,11990,11990,11990,0
|
|
20231024,111200,259910040,11990,11880,11990,11880,205
|
|
20231024,111100,257469730,11870,11860,11870,11860,110
|
|
20231024,111000,256164230,11870,11870,11870,11870,5
|
|
20231024,110900,256104880,11890,11890,11890,11890,0
|
|
20231024,110800,256104880,11890,11890,11890,11890,0
|
|
20231024,110700,256104880,11890,11890,11890,11890,168
|
|
20231024,110600,254107360,11870,11870,11870,11870,0
|
|
20231024,110500,254107360,11870,11850,11870,11850,121
|
|
20231024,110400,252673260,11850,11850,11850,11850,0
|
|
20231024,110300,252673260,11850,11850,11850,11850,0
|
|
20231024,110200,252673260,11850,11850,11850,11850,570
|
|
20231024,110100,245918760,11850,11850,11850,11850,355
|
|
20231024,110000,241712010,11850,11840,11850,11840,69
|
|
20231024,105900,240895000,11840,11840,11840,11840,23
|
|
20231024,105800,240622680,11840,11840,11840,11840,0
|
|
20231024,105700,240622680,11840,11840,11840,11840,39
|
|
20231024,105600,240160920,11830,11830,11830,11830,0
|
|
20231024,105500,240160920,11830,11830,11830,11830,1
|
|
20231024,105400,240149090,11840,11840,11840,11840,0
|
|
20231024,105300,240149090,11840,11840,11840,11840,100
|
|
20231024,105200,238965090,11840,11840,11840,11840,3
|
|
20231024,105100,238929570,11840,11840,11840,11840,20
|
|
20231024,105000,238692770,11840,11840,11840,11840,27
|
|
20231024,104900,238373090,11840,11840,11840,11840,21
|
|
20231024,104800,238124450,11840,11840,11840,11840,153
|
|
20231024,104700,236312930,11840,11840,11840,11840,24
|
|
20231024,104600,236028770,11880,11840,11880,11830,495
|
|
20231024,104500,230165050,11830,11830,11830,11830,80
|
|
20231024,104400,229218650,11830,11830,11830,11830,0
|
|
20231024,104300,229218650,11830,11820,11830,11820,66
|
|
20231024,104200,228438470,11820,11820,11820,11820,40
|
|
20231024,104100,227965670,11820,11820,11820,11820,3
|
|
20231024,104000,227930210,11830,11830,11830,11830,3
|
|
20231024,103900,227894720,11820,11820,11820,11820,65
|
|
20231024,103800,227126420,11820,11840,11840,11820,8
|
|
20231024,103700,227031800,11840,11840,11840,11840,62
|
|
20231024,103600,226297720,11840,11820,11840,11820,7
|
|
20231024,103500,226214860,11810,11810,11810,11800,606
|
|
20231024,103400,219058060,11810,11810,11810,11800,210
|
|
20231024,103300,216579270,11810,11830,11830,11810,581
|
|
20231024,103200,209709320,11840,11830,11840,11830,387
|
|
20231024,103100,205129630,11830,11830,11830,11830,31
|
|
20231024,103000,204762900,11830,11830,11840,11830,672
|
|
20231024,102900,196810510,11830,11860,11860,11830,1085
|
|
20231024,102800,183962050,11860,11850,11860,11850,6
|
|
20231024,102700,183890940,11850,11850,11850,11850,19
|
|
20231024,102600,183665790,11850,11850,11850,11850,117
|
|
20231024,102500,182279340,11850,11850,11850,11830,2201
|
|
20231024,102400,156220150,11860,11860,11870,11850,1181
|
|
20231024,102300,142203720,11870,11860,11870,11860,43
|
|
20231024,102200,141693730,11860,11900,11900,11860,2533
|
|
20231024,102100,111572030,11910,11910,11910,11910,0
|
|
20231024,102000,111572030,11910,11910,11910,11910,0
|
|
20231024,101900,111572030,11910,11910,11910,11910,0
|
|
20231024,101800,111572030,11910,11910,11910,11910,0
|
|
20231024,101700,111572030,11910,11910,11910,11910,0
|
|
20231024,101600,111572030,11910,11910,11910,11900,455
|
|
20231024,101500,106153040,11900,11900,11900,11900,103
|
|
20231024,101400,104927340,11900,11900,11900,11900,0
|
|
20231024,101300,104927340,11900,11900,11900,11900,3
|
|
20231024,101200,104891640,11900,11900,11900,11900,1
|
|
20231024,101100,104879740,11910,11910,11910,11910,0
|
|
20231024,101000,104879740,11910,11910,11910,11910,0
|
|
20231024,100900,104879740,11910,11910,11910,11910,0
|
|
20231024,100800,104879740,11910,11910,11910,11910,0
|
|
20231024,100700,104879740,11910,11910,11910,11910,0
|
|
20231024,100600,104879740,11910,11910,11910,11910,0
|
|
20231024,100500,104879740,11910,11910,11910,11910,0
|
|
20231024,100400,104879740,11910,11910,11910,11910,1
|
|
20231024,100300,104867830,11910,11900,11910,11900,371
|
|
20231024,100200,100452890,11900,11900,11900,11900,998
|
|
20231024,100100,88576690,11890,11900,11900,11890,434
|
|
20231024,100000,83416420,11900,11900,11900,11900,15
|
|
20231024,095900,83237920,11900,11900,11900,11890,179
|
|
20231024,095800,81107860,11900,11910,11910,11900,428
|
|
20231024,095700,76014650,11920,11920,11920,11920,5
|
|
20231024,095600,75955050,11910,11910,11910,11910,109
|
|
20231024,095500,74656860,11920,11910,11920,11910,92
|
|
20231024,095400,73561130,11920,11920,11920,11920,0
|
|
20231024,095300,73561130,11920,11910,11920,11900,363
|
|
20231024,095200,69237840,11920,11920,11920,11910,296
|
|
20231024,095100,65711230,11930,11930,11930,11920,821
|
|
20231024,095000,55916860,11950,11950,11950,11950,3
|
|
20231024,094900,55881010,11950,11940,11950,11940,36
|
|
20231024,094800,55451160,11940,11950,11950,11940,40
|
|
20231024,094700,54973460,12000,12000,12000,12000,2
|
|
20231024,094600,54949460,12010,12010,12010,12010,0
|
|
20231024,094500,54949460,12010,11940,12010,11940,106
|
|
20231024,094400,53679930,11940,11940,11940,11940,0
|
|
20231024,094300,53679930,11940,11940,11940,11940,16
|
|
20231024,094200,53488890,11940,11940,11940,11940,0
|
|
20231024,094100,53488890,11940,11950,11980,11940,201
|
|
20231024,094000,51083630,11940,11940,11940,11940,1
|
|
20231024,093900,51071690,11940,11940,11940,11940,51
|
|
20231024,093800,50462750,11940,11940,11940,11940,74
|
|
20231024,093700,49579190,11940,11940,11940,11940,1
|
|
20231024,093600,49567250,11950,11950,11950,11950,2
|
|
20231024,093500,49543350,11950,11950,11950,11950,0
|
|
20231024,093400,49543350,11950,11950,11950,11950,1
|
|
20231024,093300,49531400,11950,11930,11950,11920,481
|
|
20231024,093200,43793230,11930,11930,11930,11920,188
|
|
20231024,093100,41550480,11930,11940,11940,11920,689
|
|
20231024,093000,33332250,11940,11940,11940,11940,12
|
|
20231024,092900,33188970,11940,11940,11940,11930,107
|
|
20231024,092800,31911420,11960,11960,11960,11960,13
|
|
20231024,092700,31755940,11940,11940,11940,11940,0
|
|
20231024,092600,31755940,11940,12000,12000,11940,27
|
|
20231024,092500,31433500,11940,12000,12000,11940,513
|
|
20231024,092400,25278280,12000,12000,12000,12000,2
|
|
20231024,092300,25254280,12000,12000,12000,12000,0
|
|
20231024,092200,25254280,12000,11970,12000,11970,378
|
|
20231024,092100,20720590,11960,11920,11960,11920,115
|
|
20231024,092000,19349000,11920,11910,11920,11910,18
|
|
20231024,091900,19134600,11910,11910,11920,11910,13
|
|
20231024,091800,18979750,11900,11940,11940,11900,32
|
|
20231024,091700,18598860,11920,11910,11920,11910,155
|
|
20231024,091600,16751800,11910,11950,11950,11910,26
|
|
20231024,091500,16442100,11910,11910,11910,11910,13
|
|
20231024,091400,16287270,11950,11950,11950,11950,1
|
|
20231024,091300,16275320,11920,11950,11950,11900,226
|
|
20231024,091200,13582500,11960,12020,12020,11960,13
|
|
20231024,091100,13426860,12020,12020,12020,12020,1
|
|
20231024,091000,13414840,11960,11960,11960,11960,16
|
|
20231024,090900,13223480,11970,11970,11970,11970,9
|
|
20231024,090800,13115750,12030,12030,12030,12030,1
|
|
20231024,090700,13103720,12010,12010,12010,12010,26
|
|
20231024,090600,12791460,11910,12010,12010,11910,302
|
|
20231024,090500,9170180,12000,12000,12000,12000,115
|
|
20231024,090400,7790180,12090,12090,12090,12090,1
|
|
20231024,090300,7778090,12040,12040,12040,12040,0
|
|
20231024,090200,7778090,12040,12100,12100,12040,63
|
|
20231024,090100,7019390,11990,12010,12010,11990,152
|
|
20231024,090000,5195530,12130,12110,12130,12100,429
|