591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184800,268612090,3465,3465,3465,3465,496
|
|
20231024,184700,268612090,3465,3465,3465,3465,0
|
|
20231024,184600,268612090,3465,3465,3465,3465,0
|
|
20231024,184500,268612090,3465,3465,3465,3465,0
|
|
20231024,184400,268612090,3465,3465,3465,3465,0
|
|
20231024,184300,268612090,3465,3465,3465,3465,0
|
|
20231024,184200,268612090,3465,3465,3465,3465,0
|
|
20231024,184100,268612090,3465,3465,3465,3465,0
|
|
20231024,184000,268612090,3465,3465,3465,3465,0
|
|
20231024,183900,268612090,3465,3465,3465,3465,0
|
|
20231024,183800,268612090,3465,3465,3465,3465,0
|
|
20231024,183700,268612090,3465,3465,3465,3465,0
|
|
20231024,183600,268612090,3465,3465,3465,3465,0
|
|
20231024,183500,268612090,3465,3465,3465,3465,0
|
|
20231024,183400,268612090,3465,3465,3465,3465,0
|
|
20231024,183300,268612090,3465,3465,3465,3465,0
|
|
20231024,183200,268612090,3465,3465,3465,3465,0
|
|
20231024,183100,268612090,3465,3465,3465,3465,0
|
|
20231024,183000,268612090,3465,3465,3465,3465,0
|
|
20231024,182900,268612090,3465,3465,3465,3465,0
|
|
20231024,182800,268612090,3465,3465,3465,3465,0
|
|
20231024,182700,268612090,3465,3465,3465,3465,0
|
|
20231024,182600,268612090,3465,3465,3465,3465,0
|
|
20231024,182500,268612090,3465,3465,3465,3465,0
|
|
20231024,182400,268612090,3465,3465,3465,3465,0
|
|
20231024,182300,268612090,3465,3465,3465,3465,0
|
|
20231024,182200,268612090,3465,3465,3465,3465,0
|
|
20231024,182100,268612090,3465,3465,3465,3465,0
|
|
20231024,182000,268612090,3465,3465,3465,3465,0
|
|
20231024,181900,268612090,3465,3465,3465,3465,0
|
|
20231024,181800,268612090,3465,3465,3465,3465,496
|
|
20231024,181700,268612090,3465,3465,3465,3465,0
|
|
20231024,181600,268612090,3465,3465,3465,3465,0
|
|
20231024,181500,268612090,3465,3465,3465,3465,0
|
|
20231024,181400,268612090,3465,3465,3465,3465,0
|
|
20231024,181300,268612090,3465,3465,3465,3465,0
|
|
20231024,181200,268612090,3465,3465,3465,3465,0
|
|
20231024,181100,268612090,3465,3465,3465,3465,0
|
|
20231024,181000,268612090,3465,3465,3465,3465,0
|
|
20231024,180900,268612090,3465,3465,3465,3465,0
|
|
20231024,180800,268612090,3465,3465,3465,3465,0
|
|
20231024,180700,268612090,3465,3465,3465,3465,0
|
|
20231024,180600,268612090,3465,3465,3465,3465,0
|
|
20231024,180500,268612090,3465,3465,3465,3465,0
|
|
20231024,180400,268612090,3465,3465,3465,3465,0
|
|
20231024,180300,268612090,3465,3465,3465,3465,0
|
|
20231024,180200,268612090,3465,3465,3465,3465,0
|
|
20231024,180100,268612090,3465,3465,3465,3465,0
|
|
20231024,180000,268612090,3465,3465,3465,3465,0
|
|
20231024,175900,268612090,3465,3465,3465,3465,0
|
|
20231024,175800,268612090,3465,3465,3465,3465,0
|
|
20231024,175700,268612090,3465,3465,3465,3465,0
|
|
20231024,175600,268612090,3465,3465,3465,3465,0
|
|
20231024,175500,268612090,3465,3465,3465,3465,0
|
|
20231024,175400,268612090,3465,3465,3465,3465,0
|
|
20231024,175300,268612090,3465,3465,3465,3465,0
|
|
20231024,175200,268612090,3465,3465,3465,3465,0
|
|
20231024,175100,268612090,3465,3465,3465,3465,0
|
|
20231024,175000,268612090,3465,3465,3465,3465,0
|
|
20231024,174900,268612090,3465,3465,3465,3465,0
|
|
20231024,174800,268612090,3465,3465,3465,3465,496
|
|
20231024,174700,268612090,3465,3465,3465,3465,0
|
|
20231024,174600,268612090,3465,3465,3465,3465,0
|
|
20231024,174500,268612090,3465,3465,3465,3465,0
|
|
20231024,174400,268612090,3465,3465,3465,3465,0
|
|
20231024,174300,268612090,3465,3465,3465,3465,0
|
|
20231024,174200,268612090,3465,3465,3465,3465,0
|
|
20231024,174100,268612090,3465,3465,3465,3465,0
|
|
20231024,174000,268612090,3465,3465,3465,3465,0
|
|
20231024,173900,268612090,3465,3465,3465,3465,0
|
|
20231024,173800,268612090,3465,3465,3465,3465,0
|
|
20231024,173700,268612090,3465,3465,3465,3465,0
|
|
20231024,173600,268612090,3465,3465,3465,3465,0
|
|
20231024,173500,268612090,3465,3465,3465,3465,0
|
|
20231024,173400,268612090,3465,3465,3465,3465,0
|
|
20231024,173300,268612090,3465,3465,3465,3465,0
|
|
20231024,173200,268612090,3465,3465,3465,3465,0
|
|
20231024,173100,268612090,3465,3465,3465,3465,0
|
|
20231024,173000,268612090,3465,3465,3465,3465,0
|
|
20231024,172900,268612090,3465,3465,3465,3465,0
|
|
20231024,172800,268612090,3465,3465,3465,3465,0
|
|
20231024,172700,268612090,3465,3465,3465,3465,0
|
|
20231024,172600,268612090,3465,3465,3465,3465,0
|
|
20231024,172500,268612090,3465,3465,3465,3465,0
|
|
20231024,172400,268612090,3465,3465,3465,3465,0
|
|
20231024,172300,268612090,3465,3465,3465,3465,0
|
|
20231024,172200,268612090,3465,3465,3465,3465,0
|
|
20231024,172100,268612090,3465,3465,3465,3465,0
|
|
20231024,172000,268612090,3465,3465,3465,3465,0
|
|
20231024,171900,268612090,3465,3465,3465,3465,0
|
|
20231024,171800,268612090,3465,3465,3465,3465,496
|
|
20231024,171700,268612090,3465,3465,3465,3465,0
|
|
20231024,171600,268612090,3465,3465,3465,3465,0
|
|
20231024,171500,268612090,3465,3465,3465,3465,0
|
|
20231024,171400,268612090,3465,3465,3465,3465,0
|
|
20231024,171300,268612090,3465,3465,3465,3465,0
|
|
20231024,171200,268612090,3465,3465,3465,3465,0
|
|
20231024,171100,268612090,3465,3465,3465,3465,0
|
|
20231024,171000,268612090,3465,3465,3465,3465,0
|
|
20231024,170900,268612090,3465,3465,3465,3465,0
|
|
20231024,170800,268612090,3465,3465,3465,3465,0
|
|
20231024,170700,268612090,3465,3465,3465,3465,0
|
|
20231024,170600,268612090,3465,3465,3465,3465,0
|
|
20231024,170500,268612090,3465,3465,3465,3465,0
|
|
20231024,170400,268612090,3465,3465,3465,3465,0
|
|
20231024,170300,268612090,3465,3465,3465,3465,0
|
|
20231024,170200,268612090,3465,3465,3465,3465,0
|
|
20231024,170100,268612090,3465,3465,3465,3465,0
|
|
20231024,170000,268612090,3465,3465,3465,3465,0
|
|
20231024,165900,268612090,3465,3465,3465,3465,0
|
|
20231024,165800,268612090,3465,3465,3465,3465,0
|
|
20231024,165700,268612090,3465,3465,3465,3465,0
|
|
20231024,165600,268612090,3465,3465,3465,3465,0
|
|
20231024,165500,268612090,3465,3465,3465,3465,0
|
|
20231024,165400,268612090,3465,3465,3465,3465,0
|
|
20231024,165300,268612090,3465,3465,3465,3465,0
|
|
20231024,165200,268612090,3465,3465,3465,3465,0
|
|
20231024,165100,268612090,3465,3465,3465,3465,0
|
|
20231024,165000,268612090,3465,3465,3465,3465,0
|
|
20231024,164900,268612090,3465,3465,3465,3465,0
|
|
20231024,164800,268612090,3465,3465,3465,3465,496
|
|
20231024,164700,268612090,3465,3465,3465,3465,0
|
|
20231024,164600,268612090,3465,3465,3465,3465,0
|
|
20231024,164500,268612090,3465,3465,3465,3465,0
|
|
20231024,164400,268612090,3465,3465,3465,3465,0
|
|
20231024,164300,268612090,3465,3465,3465,3465,0
|
|
20231024,164200,268612090,3465,3465,3465,3465,0
|
|
20231024,164100,268612090,3465,3465,3465,3465,0
|
|
20231024,164000,268612090,3465,3465,3465,3465,0
|
|
20231024,163900,268612090,3465,3465,3465,3465,0
|
|
20231024,163800,268612090,3465,3465,3465,3465,0
|
|
20231024,163700,268612090,3465,3465,3465,3465,0
|
|
20231024,163600,268612090,3465,3465,3465,3465,0
|
|
20231024,163500,268612090,3465,3465,3465,3465,0
|
|
20231024,163400,268612090,3465,3465,3465,3465,0
|
|
20231024,163300,268612090,3465,3465,3465,3465,0
|
|
20231024,163200,268612090,3465,3465,3465,3465,0
|
|
20231024,163100,268612090,3465,3465,3465,3465,0
|
|
20231024,163000,268612090,3465,3465,3465,3465,0
|
|
20231024,162900,268612090,3465,3465,3465,3465,0
|
|
20231024,162800,268612090,3465,3465,3465,3465,0
|
|
20231024,162700,268612090,3465,3465,3465,3465,0
|
|
20231024,162600,268612090,3465,3465,3465,3465,0
|
|
20231024,162500,268612090,3465,3465,3465,3465,0
|
|
20231024,162400,268612090,3465,3465,3465,3465,0
|
|
20231024,162300,268612090,3465,3465,3465,3465,0
|
|
20231024,162200,268612090,3465,3465,3465,3465,0
|
|
20231024,162100,268612090,3465,3465,3465,3465,0
|
|
20231024,162000,268612090,3465,3465,3465,3465,0
|
|
20231024,161900,268612090,3465,3465,3465,3465,0
|
|
20231024,161800,268612090,3465,3465,3465,3465,496
|
|
20231024,161700,268612090,3465,3465,3465,3465,0
|
|
20231024,161600,268612090,3465,3465,3465,3465,0
|
|
20231024,161500,268612090,3465,3465,3465,3465,0
|
|
20231024,161400,268612090,3465,3465,3465,3465,0
|
|
20231024,161300,268612090,3465,3465,3465,3465,0
|
|
20231024,161200,268612090,3465,3465,3465,3465,0
|
|
20231024,161100,268612090,3465,3465,3465,3465,0
|
|
20231024,161000,268612090,3465,3465,3465,3465,0
|
|
20231024,160900,268612090,3465,3465,3465,3465,0
|
|
20231024,160800,268612090,3465,3465,3465,3465,0
|
|
20231024,160700,268612090,3465,3465,3465,3465,0
|
|
20231024,160600,268612090,3465,3465,3465,3465,0
|
|
20231024,160500,268612090,3465,3465,3465,3465,0
|
|
20231024,160400,268612090,3465,3465,3465,3465,0
|
|
20231024,160300,268612090,3465,3465,3465,3465,0
|
|
20231024,160200,268612090,3465,3465,3465,3465,0
|
|
20231024,160100,268612090,3465,3465,3465,3465,0
|
|
20231024,160000,268612090,3465,3465,3465,3465,0
|
|
20231024,155900,268612090,3465,3465,3465,3465,0
|
|
20231024,155800,268612090,3465,3465,3465,3465,0
|
|
20231024,155700,268612090,3465,3465,3465,3465,0
|
|
20231024,155600,268612090,3465,3465,3465,3465,0
|
|
20231024,155500,268612090,3465,3465,3465,3465,0
|
|
20231024,155400,268612090,3465,3465,3465,3465,0
|
|
20231024,155300,268612090,3465,3465,3465,3465,0
|
|
20231024,155200,268612090,3465,3465,3465,3465,0
|
|
20231024,155100,268612090,3465,3465,3465,3465,0
|
|
20231024,155000,268612090,3465,3465,3465,3465,0
|
|
20231024,154900,268612090,3465,3465,3465,3465,0
|
|
20231024,154800,268612090,3465,3465,3465,3465,496
|
|
20231024,154700,268612090,3465,3465,3465,3465,0
|
|
20231024,154600,268612090,3465,3465,3465,3465,0
|
|
20231024,154500,268612090,3465,3465,3465,3465,0
|
|
20231024,154400,268612090,3465,3465,3465,3465,0
|
|
20231024,154300,268612090,3465,3465,3465,3465,0
|
|
20231024,154200,268612090,3465,3465,3465,3465,0
|
|
20231024,154100,268612090,3465,3465,3465,3465,0
|
|
20231024,154000,268612090,3465,3465,3465,3465,0
|
|
20231024,153900,268612090,3465,3465,3465,3465,0
|
|
20231024,153800,268612090,3465,3465,3465,3465,0
|
|
20231024,153700,268612090,3465,3465,3465,3465,0
|
|
20231024,153600,268612090,3465,3465,3465,3465,0
|
|
20231024,153500,268612090,3465,3465,3465,3465,0
|
|
20231024,153400,268612090,3465,3465,3465,3465,0
|
|
20231024,153300,268612090,3465,3465,3465,3465,0
|
|
20231024,153200,268612090,3465,3465,3465,3465,0
|
|
20231024,153100,268612090,3465,3465,3465,3465,0
|
|
20231024,153000,268612090,3465,3465,3465,3465,496
|
|
20231024,152900,266893450,3450,3450,3450,3450,0
|
|
20231024,152800,266893450,3450,3450,3450,3450,0
|
|
20231024,152700,266893450,3450,3450,3450,3450,0
|
|
20231024,152600,266893450,3450,3450,3450,3450,0
|
|
20231024,152500,266893450,3450,3450,3450,3450,0
|
|
20231024,152400,266893450,3450,3450,3450,3450,0
|
|
20231024,152300,266893450,3450,3450,3450,3450,0
|
|
20231024,152200,266893450,3450,3450,3450,3450,0
|
|
20231024,152100,266893450,3450,3450,3450,3450,0
|
|
20231024,152000,266893450,3450,3450,3450,3450,0
|
|
20231024,151900,266893450,3450,3450,3450,3450,42
|
|
20231024,151800,266748550,3450,3450,3450,3450,0
|
|
20231024,151700,266748550,3450,3450,3450,3450,1029
|
|
20231024,151600,263198500,3445,3445,3445,3445,8
|
|
20231024,151500,263170940,3445,3435,3445,3435,97
|
|
20231024,151400,262836805,3445,3440,3445,3440,1254
|
|
20231024,151300,258523035,3440,3435,3440,3435,7
|
|
20231024,151200,258498965,3435,3435,3435,3435,2
|
|
20231024,151100,258492095,3435,3440,3440,3435,28
|
|
20231024,151000,258395785,3435,3435,3435,3435,50
|
|
20231024,150900,258224035,3430,3435,3435,3430,4
|
|
20231024,150800,258210300,3435,3435,3435,3435,80
|
|
20231024,150700,257935500,3430,3425,3430,3420,84
|
|
20231024,150600,257647440,3420,3425,3430,3420,366
|
|
20231024,150500,256393975,3425,3430,3430,3425,50
|
|
20231024,150400,256222495,3430,3430,3430,3430,2
|
|
20231024,150300,256215635,3440,3435,3440,3435,30
|
|
20231024,150200,256112440,3435,3435,3435,3435,3
|
|
20231024,150100,256102135,3435,3435,3435,3435,2
|
|
20231024,150000,256095265,3440,3435,3440,3435,4
|
|
20231024,145900,256081515,3440,3440,3440,3440,0
|
|
20231024,145800,256081515,3440,3435,3440,3435,218
|
|
20231024,145700,255332090,3430,3430,3430,3430,3
|
|
20231024,145600,255321800,3435,3435,3435,3435,0
|
|
20231024,145500,255321800,3435,3435,3435,3435,5
|
|
20231024,145400,255304625,3440,3440,3440,3440,28
|
|
20231024,145300,255208305,3435,3435,3435,3435,0
|
|
20231024,145200,255208305,3435,3435,3435,3435,0
|
|
20231024,145100,255208305,3435,3435,3435,3435,0
|
|
20231024,145000,255208305,3435,3435,3435,3435,0
|
|
20231024,144900,255208305,3435,3430,3435,3430,448
|
|
20231024,144800,253671245,3430,3430,3430,3430,0
|
|
20231024,144700,253671245,3430,3435,3440,3430,60
|
|
20231024,144600,253465245,3440,3440,3440,3440,0
|
|
20231024,144500,253465245,3440,3440,3440,3440,0
|
|
20231024,144400,253465245,3440,3440,3440,3440,0
|
|
20231024,144300,253465245,3440,3440,3440,3440,20
|
|
20231024,144200,253396445,3440,3440,3440,3440,26
|
|
20231024,144100,253307005,3440,3440,3440,3440,30
|
|
20231024,144000,253203805,3445,3445,3445,3445,10
|
|
20231024,143900,253169355,3445,3445,3445,3445,0
|
|
20231024,143800,253169355,3445,3445,3445,3445,0
|
|
20231024,143700,253169355,3445,3445,3445,3445,0
|
|
20231024,143600,253169355,3445,3445,3445,3445,0
|
|
20231024,143500,253169355,3445,3445,3445,3445,490
|
|
20231024,143400,251481305,3430,3430,3430,3430,0
|
|
20231024,143300,251481305,3430,3430,3430,3430,10
|
|
20231024,143200,251447005,3445,3430,3445,3430,1898
|
|
20231024,143100,244912160,3440,3440,3440,3440,0
|
|
20231024,143000,244912160,3440,3440,3440,3440,0
|
|
20231024,142900,244912160,3440,3440,3440,3440,0
|
|
20231024,142800,244912160,3440,3440,3440,3440,15
|
|
20231024,142700,244860560,3440,3440,3440,3440,45
|
|
20231024,142600,244705760,3440,3430,3440,3430,65
|
|
20231024,142500,244482260,3430,3430,3430,3430,0
|
|
20231024,142400,244482260,3430,3430,3430,3430,10
|
|
20231024,142300,244447960,3440,3440,3440,3440,0
|
|
20231024,142200,244447960,3440,3440,3440,3440,2
|
|
20231024,142100,244441080,3435,3440,3440,3435,3
|
|
20231024,142000,244430765,3435,3435,3435,3435,4
|
|
20231024,141900,244417025,3445,3445,3445,3445,0
|
|
20231024,141800,244417025,3445,3445,3445,3445,1
|
|
20231024,141700,244413580,3440,3440,3440,3440,0
|
|
20231024,141600,244413580,3440,3440,3440,3440,0
|
|
20231024,141500,244413580,3440,3440,3440,3440,0
|
|
20231024,141400,244413580,3440,3440,3440,3440,0
|
|
20231024,141300,244413580,3440,3440,3440,3440,0
|
|
20231024,141200,244413580,3440,3440,3440,3440,51
|
|
20231024,141100,244238140,3440,3440,3440,3440,7
|
|
20231024,141000,244214060,3440,3440,3440,3440,391
|
|
20231024,140900,242869020,3440,3440,3440,3440,0
|
|
20231024,140800,242869020,3440,3440,3440,3440,0
|
|
20231024,140700,242869020,3440,3435,3440,3435,100
|
|
20231024,140600,242525035,3430,3430,3430,3430,0
|
|
20231024,140500,242525035,3430,3430,3430,3430,0
|
|
20231024,140400,242525035,3430,3430,3430,3430,1348
|
|
20231024,140300,237901395,3425,3425,3425,3425,0
|
|
20231024,140200,237901395,3425,3425,3425,3425,0
|
|
20231024,140100,237901395,3425,3420,3425,3420,54
|
|
20231024,140000,237716450,3420,3420,3420,3420,1
|
|
20231024,135900,237713030,3425,3420,3425,3420,1849
|
|
20231024,135800,231389200,3415,3415,3415,3415,1
|
|
20231024,135700,231385785,3420,3420,3420,3420,0
|
|
20231024,135600,231385785,3420,3415,3420,3415,253
|
|
20231024,135500,230521785,3415,3415,3415,3415,1
|
|
20231024,135400,230518370,3405,3405,3405,3405,0
|
|
20231024,135300,230518370,3405,3405,3405,3405,0
|
|
20231024,135200,230518370,3405,3405,3405,3405,0
|
|
20231024,135100,230518370,3405,3405,3405,3405,0
|
|
20231024,135000,230518370,3405,3405,3405,3405,0
|
|
20231024,134900,230518370,3405,3405,3405,3405,0
|
|
20231024,134800,230518370,3405,3410,3410,3405,640
|
|
20231024,134700,228335980,3405,3405,3405,3405,0
|
|
20231024,134600,228335980,3405,3405,3405,3405,190
|
|
20231024,134500,227689030,3405,3405,3405,3405,1
|
|
20231024,134400,227685625,3400,3400,3400,3400,0
|
|
20231024,134300,227685625,3400,3400,3400,3400,0
|
|
20231024,134200,227685625,3400,3400,3400,3400,0
|
|
20231024,134100,227685625,3400,3400,3400,3400,0
|
|
20231024,134000,227685625,3400,3400,3400,3400,0
|
|
20231024,133900,227685625,3400,3400,3400,3400,315
|
|
20231024,133800,226614625,3400,3400,3400,3400,25
|
|
20231024,133700,226529625,3405,3405,3405,3405,104
|
|
20231024,133600,226175505,3405,3405,3405,3405,42
|
|
20231024,133500,226032495,3400,3400,3400,3400,0
|
|
20231024,133400,226032495,3400,3400,3400,3400,0
|
|
20231024,133300,226032495,3400,3400,3400,3400,0
|
|
20231024,133200,226032495,3400,3400,3400,3400,0
|
|
20231024,133100,226032495,3400,3400,3400,3400,0
|
|
20231024,133000,226032495,3400,3400,3400,3400,21
|
|
20231024,132900,225961095,3405,3405,3405,3405,0
|
|
20231024,132800,225961095,3405,3405,3405,3405,1309
|
|
20231024,132700,221503950,3405,3405,3405,3405,0
|
|
20231024,132600,221503950,3405,3405,3405,3405,0
|
|
20231024,132500,221503950,3405,3405,3405,3405,0
|
|
20231024,132400,221503950,3405,3405,3405,3405,0
|
|
20231024,132300,221503950,3405,3405,3405,3405,0
|
|
20231024,132200,221503950,3405,3405,3405,3405,30
|
|
20231024,132100,221401800,3405,3405,3405,3405,27
|
|
20231024,132000,221309865,3400,3400,3400,3400,3
|
|
20231024,131900,221299665,3400,3395,3400,3395,975
|
|
20231024,131800,217986735,3395,3395,3395,3395,0
|
|
20231024,131700,217986735,3395,3395,3395,3395,172
|
|
20231024,131600,217402795,3390,3390,3390,3390,0
|
|
20231024,131500,217402795,3390,3390,3390,3390,136
|
|
20231024,131400,216941755,3380,3380,3380,3380,0
|
|
20231024,131300,216941755,3380,3380,3380,3380,0
|
|
20231024,131200,216941755,3380,3380,3380,3380,127
|
|
20231024,131100,216512495,3380,3380,3380,3380,0
|
|
20231024,131000,216512495,3380,3385,3385,3380,426
|
|
20231024,130900,215070525,3390,3390,3390,3390,0
|
|
20231024,130800,215070525,3390,3390,3390,3390,0
|
|
20231024,130700,215070525,3390,3390,3390,3390,91
|
|
20231024,130600,214762035,3390,3390,3390,3390,20
|
|
20231024,130500,214694235,3390,3390,3390,3390,0
|
|
20231024,130400,214694235,3390,3390,3390,3390,0
|
|
20231024,130300,214694235,3390,3390,3390,3390,64
|
|
20231024,130200,214477275,3390,3390,3390,3390,0
|
|
20231024,130100,214477275,3390,3385,3390,3385,16
|
|
20231024,130000,214423110,3390,3390,3390,3390,0
|
|
20231024,125900,214423110,3390,3390,3390,3390,0
|
|
20231024,125800,214423110,3390,3390,3390,3390,0
|
|
20231024,125700,214423110,3390,3390,3390,3390,531
|
|
20231024,125600,212623020,3385,3385,3385,3385,0
|
|
20231024,125500,212623020,3385,3385,3385,3385,0
|
|
20231024,125400,212623020,3385,3385,3385,3385,103
|
|
20231024,125300,212274365,3385,3385,3385,3385,109
|
|
20231024,125200,211905400,3380,3380,3380,3380,435
|
|
20231024,125100,210435100,3385,3385,3385,3385,151
|
|
20231024,125000,209923965,3385,3385,3385,3385,0
|
|
20231024,124900,209923965,3385,3385,3385,3385,0
|
|
20231024,124800,209923965,3385,3385,3385,3385,0
|
|
20231024,124700,209923965,3385,3385,3385,3385,595
|
|
20231024,124600,207909890,3375,3375,3375,3375,0
|
|
20231024,124500,207909890,3375,3375,3375,3375,0
|
|
20231024,124400,207909890,3375,3375,3375,3375,0
|
|
20231024,124300,207909890,3375,3375,3375,3375,0
|
|
20231024,124200,207909890,3375,3375,3375,3375,0
|
|
20231024,124100,207909890,3375,3375,3375,3375,0
|
|
20231024,124000,207909890,3375,3375,3375,3375,0
|
|
20231024,123900,207909890,3375,3375,3375,3375,327
|
|
20231024,123800,206806265,3375,3370,3375,3370,3259
|
|
20231024,123700,195807835,3360,3360,3360,3360,0
|
|
20231024,123600,195807835,3360,3370,3370,3360,269
|
|
20231024,123500,194903460,3375,3375,3375,3375,1
|
|
20231024,123400,194900085,3375,3375,3375,3375,0
|
|
20231024,123300,194900085,3375,3375,3375,3375,0
|
|
20231024,123200,194900085,3375,3380,3380,3375,172
|
|
20231024,123100,194319495,3380,3380,3380,3380,0
|
|
20231024,123000,194319495,3380,3380,3380,3380,82
|
|
20231024,122900,194042335,3380,3380,3380,3380,1
|
|
20231024,122800,194038955,3385,3385,3385,3385,200
|
|
20231024,122700,193361955,3385,3385,3385,3385,0
|
|
20231024,122600,193361955,3385,3385,3385,3385,0
|
|
20231024,122500,193361955,3385,3380,3385,3380,854
|
|
20231024,122400,190474750,3375,3375,3375,3375,549
|
|
20231024,122300,188621875,3375,3375,3375,3375,0
|
|
20231024,122200,188621875,3375,3375,3375,3375,0
|
|
20231024,122100,188621875,3375,3375,3375,3375,0
|
|
20231024,122000,188621875,3375,3375,3375,3375,0
|
|
20231024,121900,188621875,3375,3375,3375,3375,2
|
|
20231024,121800,188615125,3370,3370,3370,3370,0
|
|
20231024,121700,188615125,3370,3370,3370,3370,0
|
|
20231024,121600,188615125,3370,3370,3370,3370,618
|
|
20231024,121500,186532465,3355,3355,3355,3355,0
|
|
20231024,121400,186532465,3355,3355,3355,3355,0
|
|
20231024,121300,186532465,3355,3365,3365,3355,609
|
|
20231024,121200,184489185,3370,3370,3370,3370,0
|
|
20231024,121100,184489185,3370,3370,3370,3370,0
|
|
20231024,121000,184489185,3370,3375,3375,3365,82
|
|
20231024,120900,184212625,3380,3380,3380,3380,0
|
|
20231024,120800,184212625,3380,3380,3380,3380,2
|
|
20231024,120700,184205865,3375,3375,3375,3375,0
|
|
20231024,120600,184205865,3375,3375,3375,3375,0
|
|
20231024,120500,184205865,3375,3375,3375,3375,0
|
|
20231024,120400,184205865,3375,3375,3375,3375,0
|
|
20231024,120300,184205865,3375,3375,3375,3375,0
|
|
20231024,120200,184205865,3375,3375,3375,3375,0
|
|
20231024,120100,184205865,3375,3375,3375,3375,0
|
|
20231024,120000,184205865,3375,3375,3375,3375,0
|
|
20231024,115900,184205865,3375,3375,3375,3375,0
|
|
20231024,115800,184205865,3375,3375,3375,3375,0
|
|
20231024,115700,184205865,3375,3375,3375,3375,0
|
|
20231024,115600,184205865,3375,3375,3375,3375,1
|
|
20231024,115500,184202490,3385,3385,3385,3385,0
|
|
20231024,115400,184202490,3385,3385,3385,3385,0
|
|
20231024,115300,184202490,3385,3380,3385,3380,2
|
|
20231024,115200,184195725,3385,3385,3385,3385,0
|
|
20231024,115100,184195725,3385,3380,3385,3380,136
|
|
20231024,115000,183736035,3380,3380,3380,3380,359
|
|
20231024,114900,182522615,3385,3385,3385,3385,0
|
|
20231024,114800,182522615,3385,3385,3385,3385,0
|
|
20231024,114700,182522615,3385,3385,3385,3385,0
|
|
20231024,114600,182522615,3385,3385,3385,3385,1
|
|
20231024,114500,182519230,3380,3380,3380,3380,120
|
|
20231024,114400,182113630,3380,3380,3380,3380,0
|
|
20231024,114300,182113630,3380,3380,3380,3380,0
|
|
20231024,114200,182113630,3380,3380,3380,3380,0
|
|
20231024,114100,182113630,3380,3380,3380,3380,0
|
|
20231024,114000,182113630,3380,3380,3380,3380,0
|
|
20231024,113900,182113630,3380,3380,3380,3380,0
|
|
20231024,113800,182113630,3380,3380,3380,3380,0
|
|
20231024,113700,182113630,3380,3380,3380,3380,0
|
|
20231024,113600,182113630,3380,3380,3380,3380,0
|
|
20231024,113500,182113630,3380,3380,3380,3380,0
|
|
20231024,113400,182113630,3380,3380,3380,3380,1
|
|
20231024,113300,182110250,3375,3375,3375,3375,213
|
|
20231024,113200,181391375,3370,3370,3370,3370,1072
|
|
20231024,113100,177778735,3360,3360,3360,3360,0
|
|
20231024,113000,177778735,3360,3365,3365,3360,1400
|
|
20231024,112900,173073425,3370,3370,3370,3370,0
|
|
20231024,112800,173073425,3370,3370,3370,3370,0
|
|
20231024,112700,173073425,3370,3370,3370,3370,296
|
|
20231024,112600,172075905,3370,3370,3370,3370,0
|
|
20231024,112500,172075905,3370,3370,3370,3370,0
|
|
20231024,112400,172075905,3370,3370,3370,3370,0
|
|
20231024,112300,172075905,3370,3370,3370,3370,0
|
|
20231024,112200,172075905,3370,3370,3370,3370,701
|
|
20231024,112100,169713535,3370,3370,3370,3370,0
|
|
20231024,112000,169713535,3370,3370,3370,3370,80
|
|
20231024,111900,169443935,3370,3365,3370,3365,95
|
|
20231024,111800,169123860,3370,3365,3370,3365,109
|
|
20231024,111700,168757025,3360,3360,3360,3360,0
|
|
20231024,111600,168757025,3360,3360,3360,3360,0
|
|
20231024,111500,168757025,3360,3360,3360,3360,188
|
|
20231024,111400,168125345,3355,3355,3355,3355,0
|
|
20231024,111300,168125345,3355,3355,3355,3355,0
|
|
20231024,111200,168125345,3355,3355,3355,3355,0
|
|
20231024,111100,168125345,3355,3355,3355,3355,0
|
|
20231024,111000,168125345,3355,3350,3355,3350,642
|
|
20231024,110900,165973530,3350,3350,3350,3350,0
|
|
20231024,110800,165973530,3350,3350,3350,3350,0
|
|
20231024,110700,165973530,3350,3350,3350,3350,0
|
|
20231024,110600,165973530,3350,3350,3350,3350,0
|
|
20231024,110500,165973530,3350,3350,3350,3350,0
|
|
20231024,110400,165973530,3350,3350,3350,3350,0
|
|
20231024,110300,165973530,3350,3350,3350,3350,0
|
|
20231024,110200,165973530,3350,3345,3350,3345,1217
|
|
20231024,110100,161902185,3345,3345,3345,3345,0
|
|
20231024,110000,161902185,3345,3345,3345,3345,2
|
|
20231024,105900,161895495,3340,3340,3345,3340,46
|
|
20231024,105800,161741680,3340,3340,3340,3340,11
|
|
20231024,105700,161704940,3340,3345,3345,3340,250
|
|
20231024,105600,160868740,3340,3340,3340,3340,0
|
|
20231024,105500,160868740,3340,3340,3340,3340,41
|
|
20231024,105400,160731800,3340,3340,3340,3340,150
|
|
20231024,105300,160230800,3340,3340,3340,3340,850
|
|
20231024,105200,157391800,3340,3340,3340,3340,5
|
|
20231024,105100,157375100,3345,3345,3345,3345,0
|
|
20231024,105000,157375100,3345,3345,3345,3345,0
|
|
20231024,104900,157375100,3345,3345,3345,3345,0
|
|
20231024,104800,157375100,3345,3345,3345,3345,10
|
|
20231024,104700,157341650,3340,3340,3340,3340,52
|
|
20231024,104600,157167970,3340,3330,3340,3330,307
|
|
20231024,104500,156143010,3330,3330,3330,3330,54
|
|
20231024,104400,155963190,3330,3335,3335,3330,1440
|
|
20231024,104300,151167910,3335,3335,3335,3335,36
|
|
20231024,104200,151047850,3330,3330,3330,3330,1428
|
|
20231024,104100,146292610,3325,3325,3325,3325,0
|
|
20231024,104000,146292610,3325,3325,3325,3325,141
|
|
20231024,103900,145823785,3315,3315,3320,3315,403
|
|
20231024,103800,144487265,3320,3320,3320,3315,115
|
|
20231024,103700,144105470,3320,3320,3325,3320,157
|
|
20231024,103600,143584225,3320,3325,3325,3320,56
|
|
20231024,103500,143398295,3320,3320,3320,3320,911
|
|
20231024,103400,140373775,3320,3315,3320,3315,4041
|
|
20231024,103300,126974100,3315,3325,3325,3315,1187
|
|
20231024,103200,123033395,3325,3325,3325,3325,2
|
|
20231024,103100,123026745,3320,3320,3320,3320,54
|
|
20231024,103000,122847465,3320,3320,3320,3320,172
|
|
20231024,102900,122276425,3320,3320,3320,3320,19
|
|
20231024,102800,122213345,3320,3315,3320,3315,44
|
|
20231024,102700,122067350,3315,3325,3325,3315,369
|
|
20231024,102600,120841775,3325,3325,3335,3325,112
|
|
20231024,102500,120468640,3330,3325,3330,3325,146
|
|
20231024,102400,119982685,3325,3320,3325,3320,77
|
|
20231024,102300,119726755,3320,3320,3325,3320,529
|
|
20231024,102200,117970440,3325,3320,3325,3320,10
|
|
20231024,102100,117937210,3325,3325,3325,3325,82
|
|
20231024,102000,117664560,3325,3325,3325,3325,40
|
|
20231024,101900,117531560,3330,3330,3330,3330,500
|
|
20231024,101800,115866560,3330,3340,3340,3325,2106
|
|
20231024,101700,108850500,3340,3350,3350,3340,1939
|
|
20231024,101600,102360425,3355,3365,3365,3350,648
|
|
20231024,101500,100184370,3365,3370,3370,3365,115
|
|
20231024,101400,99796875,3370,3370,3370,3370,0
|
|
20231024,101300,99796875,3370,3370,3370,3370,4
|
|
20231024,101200,99783395,3370,3370,3370,3370,0
|
|
20231024,101100,99783395,3370,3370,3370,3370,0
|
|
20231024,101000,99783395,3370,3370,3370,3370,19
|
|
20231024,100900,99719365,3370,3370,3370,3370,0
|
|
20231024,100800,99719365,3370,3370,3370,3370,0
|
|
20231024,100700,99719365,3370,3370,3370,3370,0
|
|
20231024,100600,99719365,3370,3370,3370,3370,0
|
|
20231024,100500,99719365,3370,3370,3370,3370,4
|
|
20231024,100400,99705885,3365,3370,3370,3365,362
|
|
20231024,100300,98486705,3370,3370,3370,3370,0
|
|
20231024,100200,98486705,3370,3370,3370,3370,0
|
|
20231024,100100,98486705,3370,3370,3370,3370,0
|
|
20231024,100000,98486705,3370,3370,3370,3370,127
|
|
20231024,095900,98058715,3370,3370,3370,3370,18
|
|
20231024,095800,97998055,3370,3380,3385,3370,1075
|
|
20231024,095700,94371795,3385,3385,3385,3385,1
|
|
20231024,095600,94368410,3385,3380,3385,3380,8
|
|
20231024,095500,94341335,3380,3380,3380,3380,54
|
|
20231024,095400,94158815,3395,3395,3395,3395,0
|
|
20231024,095300,94158815,3395,3395,3395,3395,0
|
|
20231024,095200,94158815,3395,3395,3395,3395,0
|
|
20231024,095100,94158815,3395,3385,3395,3375,502
|
|
20231024,095000,92463805,3390,3390,3390,3390,26
|
|
20231024,094900,92375665,3390,3390,3390,3390,1355
|
|
20231024,094800,87782215,3390,3395,3395,3390,220
|
|
20231024,094700,87035915,3395,3410,3410,3395,5105
|
|
20231024,094600,69660925,3415,3415,3415,3415,0
|
|
20231024,094500,69660925,3415,3415,3415,3415,1022
|
|
20231024,094400,66170795,3410,3415,3415,3410,1467
|
|
20231024,094300,61160995,3420,3420,3420,3420,29
|
|
20231024,094200,61061815,3420,3415,3420,3415,65
|
|
20231024,094100,60839790,3415,3415,3415,3415,488
|
|
20231024,094000,59173270,3415,3415,3415,3415,0
|
|
20231024,093900,59173270,3415,3415,3415,3415,1021
|
|
20231024,093800,55686555,3415,3435,3435,3415,2579
|
|
20231024,093700,46866680,3430,3430,3430,3430,124
|
|
20231024,093600,46441360,3430,3430,3430,3430,0
|
|
20231024,093500,46441360,3430,3430,3430,3430,0
|
|
20231024,093400,46441360,3430,3430,3430,3430,0
|
|
20231024,093300,46441360,3430,3440,3440,3430,3
|
|
20231024,093200,46431050,3435,3440,3440,3435,2
|
|
20231024,093100,46424175,3435,3445,3445,3435,1126
|
|
20231024,093000,42553230,3445,3455,3455,3445,254
|
|
20231024,092900,41678190,3440,3440,3440,3440,0
|
|
20231024,092800,41678190,3440,3440,3440,3440,0
|
|
20231024,092700,41678190,3440,3440,3440,3440,0
|
|
20231024,092600,41678190,3440,3440,3440,3440,0
|
|
20231024,092500,41678190,3440,3440,3440,3440,0
|
|
20231024,092400,41678190,3440,3440,3440,3440,0
|
|
20231024,092300,41678190,3440,3440,3440,3440,0
|
|
20231024,092200,41678190,3440,3440,3440,3440,0
|
|
20231024,092100,41678190,3440,3450,3450,3440,510
|
|
20231024,092000,39923125,3450,3450,3450,3450,0
|
|
20231024,091900,39923125,3450,3450,3450,3450,0
|
|
20231024,091800,39923125,3450,3450,3450,3450,162
|
|
20231024,091700,39364225,3455,3455,3455,3455,113
|
|
20231024,091600,38973810,3460,3465,3465,3460,106
|
|
20231024,091500,38606680,3465,3465,3465,3465,34
|
|
20231024,091400,38488870,3460,3460,3460,3460,5
|
|
20231024,091300,38471570,3460,3465,3465,3460,259
|
|
20231024,091200,37574510,3465,3465,3465,3465,75
|
|
20231024,091100,37314635,3465,3465,3465,3465,130
|
|
20231024,091000,36864185,3460,3460,3460,3460,0
|
|
20231024,090900,36864185,3460,3470,3470,3460,519
|
|
20231024,090800,35066075,3470,3465,3470,3465,1253
|
|
20231024,090700,30718525,3460,3460,3460,3460,493
|
|
20231024,090600,29012745,3460,3465,3465,3460,631
|
|
20231024,090500,26829180,3465,3455,3465,3455,1195
|
|
20231024,090400,22692620,3445,3450,3455,3445,966
|
|
20231024,090300,19360885,3455,3440,3455,3440,1865
|
|
20231024,090200,12935155,3425,3425,3425,3425,2
|
|
20231024,090100,12928305,3420,3435,3435,3420,1677
|
|
20231024,090000,7186925,3450,3375,3450,3375,2128
|