584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184100,129891660,8280,8280,8280,8280,312
|
|
20231024,184000,129891660,8280,8280,8280,8280,0
|
|
20231024,183900,129891660,8280,8280,8280,8280,0
|
|
20231024,183800,129891660,8280,8280,8280,8280,0
|
|
20231024,183700,129891660,8280,8280,8280,8280,0
|
|
20231024,183600,129891660,8280,8280,8280,8280,0
|
|
20231024,183500,129891660,8280,8280,8280,8280,0
|
|
20231024,183400,129891660,8280,8280,8280,8280,0
|
|
20231024,183300,129891660,8280,8280,8280,8280,0
|
|
20231024,183200,129891660,8280,8280,8280,8280,0
|
|
20231024,183100,129891660,8280,8280,8280,8280,0
|
|
20231024,183000,129891660,8280,8280,8280,8280,0
|
|
20231024,182900,129891660,8280,8280,8280,8280,0
|
|
20231024,182800,129891660,8280,8280,8280,8280,0
|
|
20231024,182700,129891660,8280,8280,8280,8280,0
|
|
20231024,182600,129891660,8280,8280,8280,8280,0
|
|
20231024,182500,129891660,8280,8280,8280,8280,0
|
|
20231024,182400,129891660,8280,8280,8280,8280,0
|
|
20231024,182300,129891660,8280,8280,8280,8280,0
|
|
20231024,182200,129891660,8280,8280,8280,8280,0
|
|
20231024,182100,129891660,8280,8280,8280,8280,0
|
|
20231024,182000,129891660,8280,8280,8280,8280,0
|
|
20231024,181900,129891660,8280,8280,8280,8280,0
|
|
20231024,181800,129891660,8280,8280,8280,8280,0
|
|
20231024,181700,129891660,8280,8280,8280,8280,0
|
|
20231024,181600,129891660,8280,8280,8280,8280,0
|
|
20231024,181500,129891660,8280,8280,8280,8280,0
|
|
20231024,181400,129891660,8280,8280,8280,8280,0
|
|
20231024,181300,129891660,8280,8280,8280,8280,0
|
|
20231024,181200,129891660,8280,8280,8280,8280,0
|
|
20231024,181100,129891660,8280,8280,8280,8280,312
|
|
20231024,181000,129891660,8280,8280,8280,8280,0
|
|
20231024,180900,129891660,8280,8280,8280,8280,0
|
|
20231024,180800,129891660,8280,8280,8280,8280,0
|
|
20231024,180700,129891660,8280,8280,8280,8280,0
|
|
20231024,180600,129891660,8280,8280,8280,8280,0
|
|
20231024,180500,129891660,8280,8280,8280,8280,0
|
|
20231024,180400,129891660,8280,8280,8280,8280,0
|
|
20231024,180300,129891660,8280,8280,8280,8280,0
|
|
20231024,180200,129891660,8280,8280,8280,8280,0
|
|
20231024,180100,129891660,8280,8280,8280,8280,0
|
|
20231024,180000,129891660,8280,8280,8280,8280,0
|
|
20231024,175900,129891660,8280,8280,8280,8280,0
|
|
20231024,175800,129891660,8280,8280,8280,8280,0
|
|
20231024,175700,129891660,8280,8280,8280,8280,0
|
|
20231024,175600,129891660,8280,8280,8280,8280,0
|
|
20231024,175500,129891660,8280,8280,8280,8280,0
|
|
20231024,175400,129891660,8280,8280,8280,8280,0
|
|
20231024,175300,129891660,8280,8280,8280,8280,0
|
|
20231024,175200,129891660,8280,8280,8280,8280,0
|
|
20231024,175100,129891660,8280,8280,8280,8280,0
|
|
20231024,175000,129891660,8280,8280,8280,8280,0
|
|
20231024,174900,129891660,8280,8280,8280,8280,0
|
|
20231024,174800,129891660,8280,8280,8280,8280,0
|
|
20231024,174700,129891660,8280,8280,8280,8280,0
|
|
20231024,174600,129891660,8280,8280,8280,8280,0
|
|
20231024,174500,129891660,8280,8280,8280,8280,0
|
|
20231024,174400,129891660,8280,8280,8280,8280,0
|
|
20231024,174300,129891660,8280,8280,8280,8280,0
|
|
20231024,174200,129891660,8280,8280,8280,8280,0
|
|
20231024,174100,129891660,8280,8280,8280,8280,312
|
|
20231024,174000,129891660,8280,8280,8280,8280,0
|
|
20231024,173900,129891660,8280,8280,8280,8280,0
|
|
20231024,173800,129891660,8280,8280,8280,8280,0
|
|
20231024,173700,129891660,8280,8280,8280,8280,0
|
|
20231024,173600,129891660,8280,8280,8280,8280,0
|
|
20231024,173500,129891660,8280,8280,8280,8280,0
|
|
20231024,173400,129891660,8280,8280,8280,8280,0
|
|
20231024,173300,129891660,8280,8280,8280,8280,0
|
|
20231024,173200,129891660,8280,8280,8280,8280,0
|
|
20231024,173100,129891660,8280,8280,8280,8280,0
|
|
20231024,173000,129891660,8280,8280,8280,8280,0
|
|
20231024,172900,129891660,8280,8280,8280,8280,0
|
|
20231024,172800,129891660,8280,8280,8280,8280,0
|
|
20231024,172700,129891660,8280,8280,8280,8280,0
|
|
20231024,172600,129891660,8280,8280,8280,8280,0
|
|
20231024,172500,129891660,8280,8280,8280,8280,0
|
|
20231024,172400,129891660,8280,8280,8280,8280,0
|
|
20231024,172300,129891660,8280,8280,8280,8280,0
|
|
20231024,172200,129891660,8280,8280,8280,8280,0
|
|
20231024,172100,129891660,8280,8280,8280,8280,0
|
|
20231024,172000,129891660,8280,8280,8280,8280,0
|
|
20231024,171900,129891660,8280,8280,8280,8280,0
|
|
20231024,171800,129891660,8280,8280,8280,8280,0
|
|
20231024,171700,129891660,8280,8280,8280,8280,0
|
|
20231024,171600,129891660,8280,8280,8280,8280,0
|
|
20231024,171500,129891660,8280,8280,8280,8280,0
|
|
20231024,171400,129891660,8280,8280,8280,8280,0
|
|
20231024,171300,129891660,8280,8280,8280,8280,0
|
|
20231024,171200,129891660,8280,8280,8280,8280,0
|
|
20231024,171100,129891660,8280,8280,8280,8280,312
|
|
20231024,171000,129891660,8280,8280,8280,8280,0
|
|
20231024,170900,129891660,8280,8280,8280,8280,0
|
|
20231024,170800,129891660,8280,8280,8280,8280,0
|
|
20231024,170700,129891660,8280,8280,8280,8280,0
|
|
20231024,170600,129891660,8280,8280,8280,8280,0
|
|
20231024,170500,129891660,8280,8280,8280,8280,0
|
|
20231024,170400,129891660,8280,8280,8280,8280,0
|
|
20231024,170300,129891660,8280,8280,8280,8280,0
|
|
20231024,170200,129891660,8280,8280,8280,8280,0
|
|
20231024,170100,129891660,8280,8280,8280,8280,0
|
|
20231024,170000,129891660,8280,8280,8280,8280,0
|
|
20231024,165900,129891660,8280,8280,8280,8280,0
|
|
20231024,165800,129891660,8280,8280,8280,8280,0
|
|
20231024,165700,129891660,8280,8280,8280,8280,0
|
|
20231024,165600,129891660,8280,8280,8280,8280,0
|
|
20231024,165500,129891660,8280,8280,8280,8280,0
|
|
20231024,165400,129891660,8280,8280,8280,8280,0
|
|
20231024,165300,129891660,8280,8280,8280,8280,0
|
|
20231024,165200,129891660,8280,8280,8280,8280,0
|
|
20231024,165100,129891660,8280,8280,8280,8280,0
|
|
20231024,165000,129891660,8280,8280,8280,8280,0
|
|
20231024,164900,129891660,8280,8280,8280,8280,0
|
|
20231024,164800,129891660,8280,8280,8280,8280,0
|
|
20231024,164700,129891660,8280,8280,8280,8280,0
|
|
20231024,164600,129891660,8280,8280,8280,8280,0
|
|
20231024,164500,129891660,8280,8280,8280,8280,0
|
|
20231024,164400,129891660,8280,8280,8280,8280,0
|
|
20231024,164300,129891660,8280,8280,8280,8280,0
|
|
20231024,164200,129891660,8280,8280,8280,8280,0
|
|
20231024,164100,129891660,8280,8280,8280,8280,312
|
|
20231024,164000,129891660,8280,8280,8280,8280,0
|
|
20231024,163900,129891660,8280,8280,8280,8280,0
|
|
20231024,163800,129891660,8280,8280,8280,8280,0
|
|
20231024,163700,129891660,8280,8280,8280,8280,0
|
|
20231024,163600,129891660,8280,8280,8280,8280,0
|
|
20231024,163500,129891660,8280,8280,8280,8280,0
|
|
20231024,163400,129891660,8280,8280,8280,8280,0
|
|
20231024,163300,129891660,8280,8280,8280,8280,0
|
|
20231024,163200,129891660,8280,8280,8280,8280,0
|
|
20231024,163100,129891660,8280,8280,8280,8280,0
|
|
20231024,163000,129891660,8280,8280,8280,8280,0
|
|
20231024,162900,129891660,8280,8280,8280,8280,0
|
|
20231024,162800,129891660,8280,8280,8280,8280,0
|
|
20231024,162700,129891660,8280,8280,8280,8280,0
|
|
20231024,162600,129891660,8280,8280,8280,8280,0
|
|
20231024,162500,129891660,8280,8280,8280,8280,0
|
|
20231024,162400,129891660,8280,8280,8280,8280,0
|
|
20231024,162300,129891660,8280,8280,8280,8280,0
|
|
20231024,162200,129891660,8280,8280,8280,8280,0
|
|
20231024,162100,129891660,8280,8280,8280,8280,0
|
|
20231024,162000,129891660,8280,8280,8280,8280,0
|
|
20231024,161900,129891660,8280,8280,8280,8280,0
|
|
20231024,161800,129891660,8280,8280,8280,8280,0
|
|
20231024,161700,129891660,8280,8280,8280,8280,0
|
|
20231024,161600,129891660,8280,8280,8280,8280,0
|
|
20231024,161500,129891660,8280,8280,8280,8280,0
|
|
20231024,161400,129891660,8280,8280,8280,8280,0
|
|
20231024,161300,129891660,8280,8280,8280,8280,0
|
|
20231024,161200,129891660,8280,8280,8280,8280,0
|
|
20231024,161100,129891660,8280,8280,8280,8280,312
|
|
20231024,161000,129891660,8280,8280,8280,8280,0
|
|
20231024,160900,129891660,8280,8280,8280,8280,0
|
|
20231024,160800,129891660,8280,8280,8280,8280,0
|
|
20231024,160700,129891660,8280,8280,8280,8280,0
|
|
20231024,160600,129891660,8280,8280,8280,8280,0
|
|
20231024,160500,129891660,8280,8280,8280,8280,0
|
|
20231024,160400,129891660,8280,8280,8280,8280,0
|
|
20231024,160300,129891660,8280,8280,8280,8280,0
|
|
20231024,160200,129891660,8280,8280,8280,8280,0
|
|
20231024,160100,129891660,8280,8280,8280,8280,0
|
|
20231024,160000,129891660,8280,8280,8280,8280,0
|
|
20231024,155900,129891660,8280,8280,8280,8280,0
|
|
20231024,155800,129891660,8280,8280,8280,8280,0
|
|
20231024,155700,129891660,8280,8280,8280,8280,0
|
|
20231024,155600,129891660,8280,8280,8280,8280,0
|
|
20231024,155500,129891660,8280,8280,8280,8280,0
|
|
20231024,155400,129891660,8280,8280,8280,8280,0
|
|
20231024,155300,129891660,8280,8280,8280,8280,0
|
|
20231024,155200,129891660,8280,8280,8280,8280,0
|
|
20231024,155100,129891660,8280,8280,8280,8280,0
|
|
20231024,155000,129891660,8280,8280,8280,8280,0
|
|
20231024,154900,129891660,8280,8280,8280,8280,0
|
|
20231024,154800,129891660,8280,8280,8280,8280,0
|
|
20231024,154700,129891660,8280,8280,8280,8280,0
|
|
20231024,154600,129891660,8280,8280,8280,8280,0
|
|
20231024,154500,129891660,8280,8280,8280,8280,0
|
|
20231024,154400,129891660,8280,8280,8280,8280,0
|
|
20231024,154300,129891660,8280,8280,8280,8280,0
|
|
20231024,154200,129891660,8280,8280,8280,8280,0
|
|
20231024,154100,129891660,8280,8280,8280,8280,312
|
|
20231024,154000,129891660,8280,8280,8280,8280,0
|
|
20231024,153900,129891660,8280,8280,8280,8280,0
|
|
20231024,153800,129891660,8280,8280,8280,8280,0
|
|
20231024,153700,129891660,8280,8280,8280,8280,0
|
|
20231024,153600,129891660,8280,8280,8280,8280,0
|
|
20231024,153500,129891660,8280,8280,8280,8280,0
|
|
20231024,153400,129891660,8280,8280,8280,8280,0
|
|
20231024,153300,129891660,8280,8280,8280,8280,0
|
|
20231024,153200,129891660,8280,8280,8280,8280,0
|
|
20231024,153100,129891660,8280,8280,8280,8280,0
|
|
20231024,153000,129891660,8280,8280,8280,8280,312
|
|
20231024,152900,127308300,8270,8270,8270,8270,0
|
|
20231024,152800,127308300,8270,8270,8270,8270,0
|
|
20231024,152700,127308300,8270,8270,8270,8270,0
|
|
20231024,152600,127308300,8270,8270,8270,8270,0
|
|
20231024,152500,127308300,8270,8270,8270,8270,0
|
|
20231024,152400,127308300,8270,8270,8270,8270,0
|
|
20231024,152300,127308300,8270,8270,8270,8270,0
|
|
20231024,152200,127308300,8270,8270,8270,8270,0
|
|
20231024,152100,127308300,8270,8270,8270,8270,0
|
|
20231024,152000,127308300,8270,8270,8270,8270,0
|
|
20231024,151900,127308300,8270,8270,8280,8270,36
|
|
20231024,151800,127010540,8240,8240,8240,8240,298
|
|
20231024,151700,124555020,8230,8230,8230,8230,20
|
|
20231024,151600,124390420,8270,8240,8280,8240,177
|
|
20231024,151500,122931340,8260,8250,8260,8250,3
|
|
20231024,151400,122906570,8250,8250,8250,8250,0
|
|
20231024,151300,122906570,8250,8250,8250,8250,2
|
|
20231024,151200,122890070,8270,8270,8270,8270,0
|
|
20231024,151100,122890070,8270,8270,8270,8270,0
|
|
20231024,151000,122890070,8270,8240,8280,8240,75
|
|
20231024,150900,122270500,8240,8240,8240,8240,0
|
|
20231024,150800,122270500,8240,8240,8240,8240,8
|
|
20231024,150700,122204580,8250,8250,8250,8250,2
|
|
20231024,150600,122188080,8240,8240,8240,8240,0
|
|
20231024,150500,122188080,8240,8240,8240,8240,8
|
|
20231024,150400,122122160,8250,8250,8250,8250,0
|
|
20231024,150300,122122160,8250,8240,8250,8240,47
|
|
20231024,150200,121734870,8240,8230,8240,8230,100
|
|
20231024,150100,120911650,8230,8230,8230,8230,0
|
|
20231024,150000,120911650,8230,8240,8240,8230,21
|
|
20231024,145900,120738690,8240,8240,8240,8240,53
|
|
20231024,145800,120301970,8230,8230,8230,8230,8
|
|
20231024,145700,120236130,8240,8240,8240,8240,1
|
|
20231024,145600,120227890,8230,8230,8230,8230,0
|
|
20231024,145500,120227890,8230,8230,8230,8230,12
|
|
20231024,145400,120129130,8230,8230,8230,8230,0
|
|
20231024,145300,120129130,8230,8230,8230,8230,4
|
|
20231024,145200,120096210,8230,8230,8230,8230,0
|
|
20231024,145100,120096210,8230,8230,8230,8230,6
|
|
20231024,145000,120046830,8230,8230,8230,8230,2
|
|
20231024,144900,120030370,8230,8230,8230,8230,0
|
|
20231024,144800,120030370,8230,8220,8230,8220,9
|
|
20231024,144700,119956310,8240,8240,8240,8240,1
|
|
20231024,144600,119948070,8230,8230,8230,8230,0
|
|
20231024,144500,119948070,8230,8230,8230,8230,12
|
|
20231024,144400,119849310,8240,8240,8240,8240,1
|
|
20231024,144300,119841070,8230,8220,8230,8220,16
|
|
20231024,144200,119709470,8250,8250,8250,8250,0
|
|
20231024,144100,119709470,8250,8250,8250,8250,0
|
|
20231024,144000,119709470,8250,8250,8250,8250,0
|
|
20231024,143900,119709470,8250,8250,8250,8250,0
|
|
20231024,143800,119709470,8250,8250,8250,8250,0
|
|
20231024,143700,119709470,8250,8250,8250,8250,0
|
|
20231024,143600,119709470,8250,8250,8250,8250,0
|
|
20231024,143500,119709470,8250,8230,8250,8230,121
|
|
20231024,143400,118711460,8250,8250,8250,8250,0
|
|
20231024,143300,118711460,8250,8250,8250,8250,0
|
|
20231024,143200,118711460,8250,8250,8250,8250,0
|
|
20231024,143100,118711460,8250,8250,8250,8250,0
|
|
20231024,143000,118711460,8250,8240,8250,8240,19
|
|
20231024,142900,118554790,8240,8240,8240,8240,0
|
|
20231024,142800,118554790,8240,8240,8240,8240,0
|
|
20231024,142700,118554790,8240,8220,8240,8220,312
|
|
20231024,142600,115985070,8220,8220,8220,8220,19
|
|
20231024,142500,115828890,8220,8220,8220,8220,8
|
|
20231024,142400,115763130,8220,8220,8220,8220,20
|
|
20231024,142300,115598730,8210,8210,8210,8210,0
|
|
20231024,142200,115598730,8210,8210,8210,8210,8
|
|
20231024,142100,115533050,8220,8220,8220,8220,0
|
|
20231024,142000,115533050,8220,8220,8220,8220,0
|
|
20231024,141900,115533050,8220,8220,8220,8220,5
|
|
20231024,141800,115491950,8210,8210,8210,8210,0
|
|
20231024,141700,115491950,8210,8220,8230,8210,11
|
|
20231024,141600,115401600,8210,8210,8210,8210,0
|
|
20231024,141500,115401600,8210,8210,8210,8210,8
|
|
20231024,141400,115335920,8210,8210,8210,8210,0
|
|
20231024,141300,115335920,8210,8210,8210,8210,0
|
|
20231024,141200,115335920,8210,8210,8210,8210,8
|
|
20231024,141100,115270240,8220,8220,8220,8220,0
|
|
20231024,141000,115270240,8220,8230,8230,8220,12
|
|
20231024,140900,115171540,8220,8220,8220,8220,8
|
|
20231024,140800,115105780,8230,8230,8230,8230,0
|
|
20231024,140700,115105780,8230,8230,8230,8230,0
|
|
20231024,140600,115105780,8230,8230,8230,8230,1
|
|
20231024,140500,115097550,8220,8220,8220,8220,9
|
|
20231024,140400,115023570,8220,8220,8220,8220,13
|
|
20231024,140300,114916710,8220,8210,8220,8210,13
|
|
20231024,140200,114809930,8200,8200,8200,8200,0
|
|
20231024,140100,114809930,8200,8190,8200,8190,611
|
|
20231024,140000,109799800,8190,8190,8190,8190,1
|
|
20231024,135900,109791610,8190,8190,8190,8190,500
|
|
20231024,135800,105696610,8190,8190,8190,8190,1
|
|
20231024,135700,105688420,8180,8190,8190,8180,15
|
|
20231024,135600,105565650,8180,8160,8180,8160,8
|
|
20231024,135500,105500350,8160,8180,8180,8160,407
|
|
20231024,135400,102176150,8170,8170,8170,8170,0
|
|
20231024,135300,102176150,8170,8170,8170,8170,0
|
|
20231024,135200,102176150,8170,8170,8170,8170,8
|
|
20231024,135100,102110790,8170,8170,8170,8170,0
|
|
20231024,135000,102110790,8170,8170,8170,8170,8
|
|
20231024,134900,102045430,8180,8180,8180,8180,0
|
|
20231024,134800,102045430,8180,8180,8180,8180,1
|
|
20231024,134700,102037250,8170,8170,8170,8170,8
|
|
20231024,134600,101971890,8180,8180,8180,8180,5
|
|
20231024,134500,101930990,8170,8170,8170,8170,8
|
|
20231024,134400,101865630,8200,8200,8200,8200,0
|
|
20231024,134300,101865630,8200,8200,8200,8200,0
|
|
20231024,134200,101865630,8200,8200,8200,8200,0
|
|
20231024,134100,101865630,8200,8200,8200,8200,0
|
|
20231024,134000,101865630,8200,8200,8200,8200,6
|
|
20231024,133900,101816430,8190,8190,8190,8190,7
|
|
20231024,133800,101759100,8180,8180,8180,8180,0
|
|
20231024,133700,101759100,8180,8180,8180,8180,8
|
|
20231024,133600,101693660,8180,8180,8180,8180,0
|
|
20231024,133500,101693660,8180,8180,8180,8180,8
|
|
20231024,133400,101628220,8170,8170,8170,8170,8
|
|
20231024,133300,101562860,8190,8190,8190,8190,0
|
|
20231024,133200,101562860,8190,8190,8190,8190,0
|
|
20231024,133100,101562860,8190,8190,8190,8190,0
|
|
20231024,133000,101562860,8190,8190,8190,8190,0
|
|
20231024,132900,101562860,8190,8190,8190,8190,1
|
|
20231024,132800,101554670,8190,8190,8190,8190,6
|
|
20231024,132700,101505530,8190,8190,8190,8190,2
|
|
20231024,132600,101489150,8200,8200,8200,8200,1
|
|
20231024,132500,101480950,8190,8190,8190,8190,8
|
|
20231024,132400,101415430,8170,8170,8170,8170,0
|
|
20231024,132300,101415430,8170,8170,8170,8170,603
|
|
20231024,132200,96488920,8190,8190,8190,8190,22
|
|
20231024,132100,96308740,8230,8230,8230,8230,0
|
|
20231024,132000,96308740,8230,8210,8230,8210,600
|
|
20231024,131900,91371170,8160,8160,8160,8160,0
|
|
20231024,131800,91371170,8160,8160,8160,8160,8
|
|
20231024,131700,91305890,8170,8170,8170,8170,13
|
|
20231024,131600,91199680,8190,8190,8190,8190,21
|
|
20231024,131500,91027690,8230,8150,8240,8150,567
|
|
20231024,131400,86368320,8140,8140,8140,8140,8
|
|
20231024,131300,86303200,8140,8140,8140,8140,0
|
|
20231024,131200,86303200,8140,8140,8140,8140,8
|
|
20231024,131100,86238080,8140,8140,8140,8140,0
|
|
20231024,131000,86238080,8140,8140,8140,8140,10
|
|
20231024,130900,86156680,8140,8140,8140,8140,8
|
|
20231024,130800,86091560,8140,8140,8140,8140,0
|
|
20231024,130700,86091560,8140,8140,8140,8140,8
|
|
20231024,130600,86026440,8150,8150,8150,8150,0
|
|
20231024,130500,86026440,8150,8150,8150,8150,0
|
|
20231024,130400,86026440,8150,8150,8150,8150,10
|
|
20231024,130300,85944940,8140,8140,8140,8140,0
|
|
20231024,130200,85944940,8140,8140,8140,8140,8
|
|
20231024,130100,85879820,8140,8140,8140,8140,0
|
|
20231024,130000,85879820,8140,8140,8140,8140,0
|
|
20231024,125900,85879820,8140,8140,8140,8140,8
|
|
20231024,125800,85814700,8140,8140,8140,8140,0
|
|
20231024,125700,85814700,8140,8140,8140,8140,8
|
|
20231024,125600,85749580,8140,8140,8140,8140,0
|
|
20231024,125500,85749580,8140,8140,8140,8140,3
|
|
20231024,125400,85725160,8140,8140,8140,8140,8
|
|
20231024,125300,85660040,8140,8140,8140,8140,0
|
|
20231024,125200,85660040,8140,8140,8140,8140,8
|
|
20231024,125100,85594920,8140,8140,8140,8140,0
|
|
20231024,125000,85594920,8140,8140,8140,8140,0
|
|
20231024,124900,85594920,8140,8140,8140,8140,14
|
|
20231024,124800,85480960,8140,8140,8140,8140,0
|
|
20231024,124700,85480960,8140,8140,8140,8140,2
|
|
20231024,124600,85464680,8150,8150,8150,8150,0
|
|
20231024,124500,85464680,8150,8150,8150,8150,1
|
|
20231024,124400,85456530,8140,8140,8140,8140,8
|
|
20231024,124300,85391410,8150,8150,8150,8150,0
|
|
20231024,124200,85391410,8150,8150,8150,8150,0
|
|
20231024,124100,85391410,8150,8150,8150,8150,0
|
|
20231024,124000,85391410,8150,8150,8150,8150,8
|
|
20231024,123900,85326210,8160,8160,8160,8160,0
|
|
20231024,123800,85326210,8160,8160,8160,8160,0
|
|
20231024,123700,85326210,8160,8140,8160,8140,3
|
|
20231024,123600,85301770,8130,8140,8150,8130,109
|
|
20231024,123500,84414510,8140,8140,8140,8140,0
|
|
20231024,123400,84414510,8140,8140,8140,8140,17
|
|
20231024,123300,84276130,8140,8140,8140,8140,56
|
|
20231024,123200,83820290,8150,8150,8150,8150,145
|
|
20231024,123100,82638540,8160,8160,8160,8160,287
|
|
20231024,123000,80296620,8160,8160,8160,8160,0
|
|
20231024,122900,80296620,8160,8160,8160,8160,300
|
|
20231024,122800,77848620,8160,8160,8160,8160,348
|
|
20231024,122700,75008940,8160,8170,8170,8160,607
|
|
20231024,122600,70053080,8180,8180,8180,8180,1
|
|
20231024,122500,70044900,8180,8180,8180,8180,0
|
|
20231024,122400,70044900,8180,8180,8180,8180,8
|
|
20231024,122300,69979460,8180,8180,8180,8180,0
|
|
20231024,122200,69979460,8180,8180,8180,8180,0
|
|
20231024,122100,69979460,8180,8180,8180,8180,8
|
|
20231024,122000,69914020,8190,8190,8190,8190,4
|
|
20231024,121900,69881260,8190,8190,8190,8190,3
|
|
20231024,121800,69856690,8190,8190,8190,8190,0
|
|
20231024,121700,69856690,8190,8190,8190,8190,0
|
|
20231024,121600,69856690,8190,8190,8190,8190,8
|
|
20231024,121500,69791170,8190,8190,8190,8190,7
|
|
20231024,121400,69733840,8190,8190,8190,8190,1
|
|
20231024,121300,69725650,8200,8200,8200,8200,0
|
|
20231024,121200,69725650,8200,8200,8200,8200,7
|
|
20231024,121100,69668250,8220,8220,8220,8220,0
|
|
20231024,121000,69668250,8220,8220,8220,8220,0
|
|
20231024,120900,69668250,8220,8190,8220,8190,30
|
|
20231024,120800,69422080,8190,8190,8190,8190,0
|
|
20231024,120700,69422080,8190,8190,8190,8190,7
|
|
20231024,120600,69364750,8200,8200,8200,8200,0
|
|
20231024,120500,69364750,8200,8200,8200,8200,0
|
|
20231024,120400,69364750,8200,8200,8200,8200,0
|
|
20231024,120300,69364750,8200,8200,8200,8200,0
|
|
20231024,120200,69364750,8200,8200,8200,8200,0
|
|
20231024,120100,69364750,8200,8200,8200,8200,0
|
|
20231024,120000,69364750,8200,8200,8200,8200,10
|
|
20231024,115900,69282750,8210,8210,8210,8210,10
|
|
20231024,115800,69200650,8220,8220,8220,8220,50
|
|
20231024,115700,68789650,8220,8220,8220,8220,14
|
|
20231024,115600,68674570,8220,8210,8220,8210,16
|
|
20231024,115500,68543130,8230,8230,8230,8230,0
|
|
20231024,115400,68543130,8230,8230,8230,8230,0
|
|
20231024,115300,68543130,8230,8230,8230,8230,0
|
|
20231024,115200,68543130,8230,8230,8230,8230,2
|
|
20231024,115100,68526670,8230,8230,8230,8230,2
|
|
20231024,115000,68510210,8240,8240,8240,8240,0
|
|
20231024,114900,68510210,8240,8240,8240,8240,0
|
|
20231024,114800,68510210,8240,8240,8240,8240,0
|
|
20231024,114700,68510210,8240,8240,8240,8240,130
|
|
20231024,114600,67439010,8240,8220,8240,8220,17
|
|
20231024,114500,67299170,8250,8250,8250,8250,0
|
|
20231024,114400,67299170,8250,8250,8250,8250,0
|
|
20231024,114300,67299170,8250,8250,8250,8250,0
|
|
20231024,114200,67299170,8250,8250,8250,8250,0
|
|
20231024,114100,67299170,8250,8250,8250,8250,0
|
|
20231024,114000,67299170,8250,8250,8250,8250,1
|
|
20231024,113900,67290920,8210,8210,8210,8210,8
|
|
20231024,113800,67225240,8200,8200,8200,8200,207
|
|
20231024,113700,65527840,8220,8200,8220,8200,528
|
|
20231024,113600,61192160,8210,8220,8220,8210,514
|
|
20231024,113500,56972210,8250,8250,8250,8250,0
|
|
20231024,113400,56972210,8250,8240,8250,8240,139
|
|
20231024,113300,55826750,8250,8250,8250,8250,0
|
|
20231024,113200,55826750,8250,8250,8250,8250,0
|
|
20231024,113100,55826750,8250,8250,8250,8250,40
|
|
20231024,113000,55496750,8250,8240,8250,8240,44
|
|
20231024,112900,55133850,8240,8240,8240,8240,0
|
|
20231024,112800,55133850,8240,8230,8240,8230,63
|
|
20231024,112700,54615350,8230,8230,8230,8230,2
|
|
20231024,112600,54598890,8250,8250,8250,8250,0
|
|
20231024,112500,54598890,8250,8250,8250,8250,0
|
|
20231024,112400,54598890,8250,8250,8250,8250,0
|
|
20231024,112300,54598890,8250,8240,8250,8240,200
|
|
20231024,112200,52950730,8250,8230,8250,8230,100
|
|
20231024,112100,52126990,8230,8220,8230,8220,10
|
|
20231024,112000,52044770,8220,8210,8220,8210,69
|
|
20231024,111900,51477790,8200,8200,8200,8200,25
|
|
20231024,111800,51272790,8180,8170,8180,8170,17
|
|
20231024,111700,51133810,8170,8170,8170,8170,0
|
|
20231024,111600,51133810,8170,8170,8170,8170,8
|
|
20231024,111500,51068450,8170,8170,8170,8170,8
|
|
20231024,111400,51003090,8160,8160,8160,8160,0
|
|
20231024,111300,51003090,8160,8160,8160,8160,8
|
|
20231024,111200,50937810,8160,8160,8160,8160,0
|
|
20231024,111100,50937810,8160,8160,8160,8160,8
|
|
20231024,111000,50872530,8160,8160,8160,8160,231
|
|
20231024,110900,48987570,8170,8170,8170,8170,0
|
|
20231024,110800,48987570,8170,8170,8170,8170,0
|
|
20231024,110700,48987570,8170,8170,8170,8170,0
|
|
20231024,110600,48987570,8170,8170,8170,8170,0
|
|
20231024,110500,48987570,8170,8170,8170,8170,0
|
|
20231024,110400,48987570,8170,8170,8170,8170,0
|
|
20231024,110300,48987570,8170,8170,8170,8170,7
|
|
20231024,110200,48930380,8190,8190,8190,8190,0
|
|
20231024,110100,48930380,8190,8190,8190,8190,1
|
|
20231024,110000,48922190,8160,8160,8160,8160,0
|
|
20231024,105900,48922190,8160,8160,8160,8160,0
|
|
20231024,105800,48922190,8160,8160,8160,8160,0
|
|
20231024,105700,48922190,8160,8160,8160,8160,0
|
|
20231024,105600,48922190,8160,8170,8170,8160,20
|
|
20231024,105500,48758960,8190,8190,8190,8190,0
|
|
20231024,105400,48758960,8190,8190,8190,8190,0
|
|
20231024,105300,48758960,8190,8190,8190,8190,0
|
|
20231024,105200,48758960,8190,8190,8190,8190,0
|
|
20231024,105100,48758960,8190,8190,8190,8190,0
|
|
20231024,105000,48758960,8190,8190,8190,8190,1
|
|
20231024,104900,48750770,8160,8160,8160,8160,4
|
|
20231024,104800,48718130,8160,8160,8160,8160,0
|
|
20231024,104700,48718130,8160,8160,8160,8160,0
|
|
20231024,104600,48718130,8160,8160,8160,8160,0
|
|
20231024,104500,48718130,8160,8160,8160,8160,11
|
|
20231024,104400,48628370,8160,8160,8160,8160,0
|
|
20231024,104300,48628370,8160,8160,8160,8160,0
|
|
20231024,104200,48628370,8160,8160,8160,8160,0
|
|
20231024,104100,48628370,8160,8160,8160,8160,0
|
|
20231024,104000,48628370,8160,8160,8160,8160,1
|
|
20231024,103900,48620210,8160,8160,8160,8160,23
|
|
20231024,103800,48432530,8160,8170,8170,8160,181
|
|
20231024,103700,46954860,8200,8200,8200,8200,4
|
|
20231024,103600,46922060,8220,8220,8220,8220,0
|
|
20231024,103500,46922060,8220,8220,8220,8220,0
|
|
20231024,103400,46922060,8220,8220,8220,8220,2
|
|
20231024,103300,46905620,8170,8180,8180,8170,51
|
|
20231024,103200,46488450,8240,8240,8240,8240,0
|
|
20231024,103100,46488450,8240,8240,8240,8240,0
|
|
20231024,103000,46488450,8240,8240,8240,8240,0
|
|
20231024,102900,46488450,8240,8240,8240,8240,0
|
|
20231024,102800,46488450,8240,8190,8240,8190,9
|
|
20231024,102700,46414690,8180,8180,8180,8180,1036
|
|
20231024,102600,37940210,8180,8180,8180,8180,228
|
|
20231024,102500,36075170,8230,8230,8230,8230,0
|
|
20231024,102400,36075170,8230,8230,8230,8230,0
|
|
20231024,102300,36075170,8230,8230,8230,8230,0
|
|
20231024,102200,36075170,8230,8230,8230,8230,0
|
|
20231024,102100,36075170,8230,8230,8230,8230,0
|
|
20231024,102000,36075170,8230,8230,8250,8230,221
|
|
20231024,101900,34254550,8230,8230,8230,8230,0
|
|
20231024,101800,34254550,8230,8230,8230,8230,0
|
|
20231024,101700,34254550,8230,8230,8230,8230,252
|
|
20231024,101600,32180590,8250,8250,8250,8250,0
|
|
20231024,101500,32180590,8250,8240,8250,8240,19
|
|
20231024,101400,32024020,8240,8240,8240,8240,19
|
|
20231024,101300,31867460,8240,8240,8240,8240,1
|
|
20231024,101200,31859220,8240,8240,8240,8240,13
|
|
20231024,101100,31752100,8240,8230,8240,8230,12
|
|
20231024,101000,31653260,8240,8240,8240,8230,119
|
|
20231024,100900,30673870,8250,8250,8250,8250,0
|
|
20231024,100800,30673870,8250,8250,8250,8250,1
|
|
20231024,100700,30665620,8240,8240,8240,8240,65
|
|
20231024,100600,30130020,8250,8250,8250,8250,1
|
|
20231024,100500,30121770,8230,8240,8250,8230,206
|
|
20231024,100400,28426320,8240,8220,8240,8220,673
|
|
20231024,100300,22885320,8220,8220,8220,8220,0
|
|
20231024,100200,22885320,8220,8220,8220,8220,0
|
|
20231024,100100,22885320,8220,8220,8220,8220,0
|
|
20231024,100000,22885320,8220,8220,8220,8220,0
|
|
20231024,095900,22885320,8220,8220,8220,8220,6
|
|
20231024,095800,22836000,8220,8220,8220,8220,0
|
|
20231024,095700,22836000,8220,8220,8220,8220,0
|
|
20231024,095600,22836000,8220,8220,8220,8220,1
|
|
20231024,095500,22827780,8210,8210,8210,8210,0
|
|
20231024,095400,22827780,8210,8210,8210,8210,0
|
|
20231024,095300,22827780,8210,8210,8210,8210,0
|
|
20231024,095200,22827780,8210,8210,8210,8210,0
|
|
20231024,095100,22827780,8210,8210,8210,8210,1
|
|
20231024,095000,22819570,8180,8180,8180,8180,349
|
|
20231024,094900,19964750,8180,8180,8180,8180,10
|
|
20231024,094800,19882950,8210,8180,8210,8180,1001
|
|
20231024,094700,11694740,8180,8180,8180,8180,60
|
|
20231024,094600,11203940,8180,8180,8180,8180,600
|
|
20231024,094500,6295940,8220,8220,8220,8220,0
|
|
20231024,094400,6295940,8220,8220,8220,8220,0
|
|
20231024,094300,6295940,8220,8220,8220,8220,0
|
|
20231024,094200,6295940,8220,8220,8220,8220,0
|
|
20231024,094100,6295940,8220,8220,8220,8220,1
|
|
20231024,094000,6287720,8210,8210,8210,8210,0
|
|
20231024,093900,6287720,8210,8210,8210,8210,0
|
|
20231024,093800,6287720,8210,8210,8210,8210,0
|
|
20231024,093700,6287720,8210,8210,8210,8210,0
|
|
20231024,093600,6287720,8210,8210,8210,8210,27
|
|
20231024,093500,6066050,8210,8210,8210,8210,0
|
|
20231024,093400,6066050,8210,8210,8210,8210,0
|
|
20231024,093300,6066050,8210,8210,8210,8210,0
|
|
20231024,093200,6066050,8210,8210,8210,8210,2
|
|
20231024,093100,6049630,8180,8180,8180,8180,0
|
|
20231024,093000,6049630,8180,8180,8180,8180,0
|
|
20231024,092900,6049630,8180,8180,8180,8180,1
|
|
20231024,092800,6041450,8180,8180,8180,8180,1
|
|
20231024,092700,6033270,8200,8200,8200,8200,50
|
|
20231024,092600,5623270,8230,8230,8230,8230,0
|
|
20231024,092500,5623270,8230,8230,8230,8230,1
|
|
20231024,092400,5615040,8240,8240,8240,8240,0
|
|
20231024,092300,5615040,8240,8240,8240,8240,0
|
|
20231024,092200,5615040,8240,8240,8240,8240,0
|
|
20231024,092100,5615040,8240,8240,8240,8240,0
|
|
20231024,092000,5615040,8240,8240,8240,8240,1
|
|
20231024,091900,5606800,8230,8230,8230,8230,0
|
|
20231024,091800,5606800,8230,8220,8230,8220,28
|
|
20231024,091700,5376540,8220,8170,8220,8170,19
|
|
20231024,091600,5221260,8190,8220,8220,8190,30
|
|
20231024,091500,4975470,8190,8170,8190,8170,496
|
|
20231024,091400,914520,8160,8160,8160,8160,5
|
|
20231024,091300,873720,8170,8170,8170,8170,25
|
|
20231024,091200,669470,8170,8190,8190,8170,10
|
|
20231024,091100,587610,8250,8250,8250,8250,0
|
|
20231024,091000,587610,8250,8250,8250,8250,0
|
|
20231024,090900,587610,8250,8250,8250,8250,0
|
|
20231024,090800,587610,8250,8250,8250,8250,0
|
|
20231024,090700,587610,8250,8250,8250,8250,0
|
|
20231024,090600,587610,8250,8250,8250,8250,0
|
|
20231024,090500,587610,8250,8250,8250,8250,0
|
|
20231024,090400,587610,8250,8250,8250,8250,0
|
|
20231024,090300,587610,8250,8250,8250,8250,0
|
|
20231024,090200,587610,8250,8250,8250,8250,0
|
|
20231024,090100,587610,8250,8250,8250,8250,0
|
|
20231024,090000,587610,8250,8160,8250,8160,72
|