597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185400,44486420,3260,3260,3260,3260,836
|
|
20231024,185300,44486420,3260,3260,3260,3260,0
|
|
20231024,185200,44486420,3260,3260,3260,3260,0
|
|
20231024,185100,44486420,3260,3260,3260,3260,0
|
|
20231024,185000,44486420,3260,3260,3260,3260,0
|
|
20231024,184900,44486420,3260,3260,3260,3260,0
|
|
20231024,184800,44486420,3260,3260,3260,3260,0
|
|
20231024,184700,44486420,3260,3260,3260,3260,0
|
|
20231024,184600,44486420,3260,3260,3260,3260,0
|
|
20231024,184500,44486420,3260,3260,3260,3260,0
|
|
20231024,184400,44486420,3260,3260,3260,3260,0
|
|
20231024,184300,44486420,3260,3260,3260,3260,0
|
|
20231024,184200,44486420,3260,3260,3260,3260,0
|
|
20231024,184100,44486420,3260,3260,3260,3260,0
|
|
20231024,184000,44486420,3260,3260,3260,3260,0
|
|
20231024,183900,44486420,3260,3260,3260,3260,0
|
|
20231024,183800,44486420,3260,3260,3260,3260,0
|
|
20231024,183700,44486420,3260,3260,3260,3260,0
|
|
20231024,183600,44486420,3260,3260,3260,3260,0
|
|
20231024,183500,44486420,3260,3260,3260,3260,0
|
|
20231024,183400,44486420,3260,3260,3260,3260,0
|
|
20231024,183300,44486420,3260,3260,3260,3260,0
|
|
20231024,183200,44486420,3260,3260,3260,3260,0
|
|
20231024,183100,44486420,3260,3260,3260,3260,0
|
|
20231024,183000,44486420,3260,3260,3260,3260,0
|
|
20231024,182900,44486420,3260,3260,3260,3260,0
|
|
20231024,182800,44486420,3260,3260,3260,3260,0
|
|
20231024,182700,44486420,3260,3260,3260,3260,0
|
|
20231024,182600,44486420,3260,3260,3260,3260,0
|
|
20231024,182500,44486420,3260,3260,3260,3260,0
|
|
20231024,182400,44486420,3260,3260,3260,3260,836
|
|
20231024,182300,44486420,3260,3260,3260,3260,0
|
|
20231024,182200,44486420,3260,3260,3260,3260,0
|
|
20231024,182100,44486420,3260,3260,3260,3260,0
|
|
20231024,182000,44486420,3260,3260,3260,3260,0
|
|
20231024,181900,44486420,3260,3260,3260,3260,0
|
|
20231024,181800,44486420,3260,3260,3260,3260,0
|
|
20231024,181700,44486420,3260,3260,3260,3260,0
|
|
20231024,181600,44486420,3260,3260,3260,3260,0
|
|
20231024,181500,44486420,3260,3260,3260,3260,0
|
|
20231024,181400,44486420,3260,3260,3260,3260,0
|
|
20231024,181300,44486420,3260,3260,3260,3260,0
|
|
20231024,181200,44486420,3260,3260,3260,3260,0
|
|
20231024,181100,44486420,3260,3260,3260,3260,0
|
|
20231024,181000,44486420,3260,3260,3260,3260,0
|
|
20231024,180900,44486420,3260,3260,3260,3260,0
|
|
20231024,180800,44486420,3260,3260,3260,3260,0
|
|
20231024,180700,44486420,3260,3260,3260,3260,0
|
|
20231024,180600,44486420,3260,3260,3260,3260,0
|
|
20231024,180500,44486420,3260,3260,3260,3260,0
|
|
20231024,180400,44486420,3260,3260,3260,3260,0
|
|
20231024,180300,44486420,3260,3260,3260,3260,0
|
|
20231024,180200,44486420,3260,3260,3260,3260,0
|
|
20231024,180100,44486420,3260,3260,3260,3260,0
|
|
20231024,180000,44486420,3260,3260,3260,3260,0
|
|
20231024,175900,44486420,3260,3260,3260,3260,0
|
|
20231024,175800,44486420,3260,3260,3260,3260,0
|
|
20231024,175700,44486420,3260,3260,3260,3260,0
|
|
20231024,175600,44486420,3260,3260,3260,3260,0
|
|
20231024,175500,44486420,3260,3260,3260,3260,0
|
|
20231024,175400,44486420,3260,3260,3260,3260,836
|
|
20231024,175300,44486420,3260,3260,3260,3260,0
|
|
20231024,175200,44486420,3260,3260,3260,3260,0
|
|
20231024,175100,44486420,3260,3260,3260,3260,0
|
|
20231024,175000,44486420,3260,3260,3260,3260,0
|
|
20231024,174900,44486420,3260,3260,3260,3260,0
|
|
20231024,174800,44486420,3260,3260,3260,3260,0
|
|
20231024,174700,44486420,3260,3260,3260,3260,0
|
|
20231024,174600,44486420,3260,3260,3260,3260,0
|
|
20231024,174500,44486420,3260,3260,3260,3260,0
|
|
20231024,174400,44486420,3260,3260,3260,3260,0
|
|
20231024,174300,44486420,3260,3260,3260,3260,0
|
|
20231024,174200,44486420,3260,3260,3260,3260,0
|
|
20231024,174100,44486420,3260,3260,3260,3260,0
|
|
20231024,174000,44486420,3260,3260,3260,3260,0
|
|
20231024,173900,44486420,3260,3260,3260,3260,0
|
|
20231024,173800,44486420,3260,3260,3260,3260,0
|
|
20231024,173700,44486420,3260,3260,3260,3260,0
|
|
20231024,173600,44486420,3260,3260,3260,3260,0
|
|
20231024,173500,44486420,3260,3260,3260,3260,0
|
|
20231024,173400,44486420,3260,3260,3260,3260,0
|
|
20231024,173300,44486420,3260,3260,3260,3260,0
|
|
20231024,173200,44486420,3260,3260,3260,3260,0
|
|
20231024,173100,44486420,3260,3260,3260,3260,0
|
|
20231024,173000,44486420,3260,3260,3260,3260,0
|
|
20231024,172900,44486420,3260,3260,3260,3260,0
|
|
20231024,172800,44486420,3260,3260,3260,3260,0
|
|
20231024,172700,44486420,3260,3260,3260,3260,0
|
|
20231024,172600,44486420,3260,3260,3260,3260,0
|
|
20231024,172500,44486420,3260,3260,3260,3260,0
|
|
20231024,172400,44486420,3260,3260,3260,3260,836
|
|
20231024,172300,44486420,3260,3260,3260,3260,0
|
|
20231024,172200,44486420,3260,3260,3260,3260,0
|
|
20231024,172100,44486420,3260,3260,3260,3260,0
|
|
20231024,172000,44486420,3260,3260,3260,3260,0
|
|
20231024,171900,44486420,3260,3260,3260,3260,0
|
|
20231024,171800,44486420,3260,3260,3260,3260,0
|
|
20231024,171700,44486420,3260,3260,3260,3260,0
|
|
20231024,171600,44486420,3260,3260,3260,3260,0
|
|
20231024,171500,44486420,3260,3260,3260,3260,0
|
|
20231024,171400,44486420,3260,3260,3260,3260,0
|
|
20231024,171300,44486420,3260,3260,3260,3260,0
|
|
20231024,171200,44486420,3260,3260,3260,3260,0
|
|
20231024,171100,44486420,3260,3260,3260,3260,0
|
|
20231024,171000,44486420,3260,3260,3260,3260,0
|
|
20231024,170900,44486420,3260,3260,3260,3260,0
|
|
20231024,170800,44486420,3260,3260,3260,3260,0
|
|
20231024,170700,44486420,3260,3260,3260,3260,0
|
|
20231024,170600,44486420,3260,3260,3260,3260,0
|
|
20231024,170500,44486420,3260,3260,3260,3260,0
|
|
20231024,170400,44486420,3260,3260,3260,3260,0
|
|
20231024,170300,44486420,3260,3260,3260,3260,0
|
|
20231024,170200,44486420,3260,3260,3260,3260,0
|
|
20231024,170100,44486420,3260,3260,3260,3260,0
|
|
20231024,170000,44486420,3260,3260,3260,3260,0
|
|
20231024,165900,44486420,3260,3260,3260,3260,0
|
|
20231024,165800,44486420,3260,3260,3260,3260,0
|
|
20231024,165700,44486420,3260,3260,3260,3260,0
|
|
20231024,165600,44486420,3260,3260,3260,3260,0
|
|
20231024,165500,44486420,3260,3260,3260,3260,0
|
|
20231024,165400,44486420,3260,3260,3260,3260,836
|
|
20231024,165300,44486420,3260,3260,3260,3260,0
|
|
20231024,165200,44486420,3260,3260,3260,3260,0
|
|
20231024,165100,44486420,3260,3260,3260,3260,0
|
|
20231024,165000,44486420,3260,3260,3260,3260,0
|
|
20231024,164900,44486420,3260,3260,3260,3260,0
|
|
20231024,164800,44486420,3260,3260,3260,3260,0
|
|
20231024,164700,44486420,3260,3260,3260,3260,0
|
|
20231024,164600,44486420,3260,3260,3260,3260,0
|
|
20231024,164500,44486420,3260,3260,3260,3260,0
|
|
20231024,164400,44486420,3260,3260,3260,3260,0
|
|
20231024,164300,44486420,3260,3260,3260,3260,0
|
|
20231024,164200,44486420,3260,3260,3260,3260,0
|
|
20231024,164100,44486420,3260,3260,3260,3260,0
|
|
20231024,164000,44486420,3260,3260,3260,3260,0
|
|
20231024,163900,44486420,3260,3260,3260,3260,0
|
|
20231024,163800,44486420,3260,3260,3260,3260,0
|
|
20231024,163700,44486420,3260,3260,3260,3260,0
|
|
20231024,163600,44486420,3260,3260,3260,3260,0
|
|
20231024,163500,44486420,3260,3260,3260,3260,0
|
|
20231024,163400,44486420,3260,3260,3260,3260,0
|
|
20231024,163300,44486420,3260,3260,3260,3260,0
|
|
20231024,163200,44486420,3260,3260,3260,3260,0
|
|
20231024,163100,44486420,3260,3260,3260,3260,0
|
|
20231024,163000,44486420,3260,3260,3260,3260,0
|
|
20231024,162900,44486420,3260,3260,3260,3260,0
|
|
20231024,162800,44486420,3260,3260,3260,3260,0
|
|
20231024,162700,44486420,3260,3260,3260,3260,0
|
|
20231024,162600,44486420,3260,3260,3260,3260,0
|
|
20231024,162500,44486420,3260,3260,3260,3260,0
|
|
20231024,162400,44486420,3260,3260,3260,3260,836
|
|
20231024,162300,44486420,3260,3260,3260,3260,0
|
|
20231024,162200,44486420,3260,3260,3260,3260,0
|
|
20231024,162100,44486420,3260,3260,3260,3260,0
|
|
20231024,162000,44486420,3260,3260,3260,3260,0
|
|
20231024,161900,44486420,3260,3260,3260,3260,0
|
|
20231024,161800,44486420,3260,3260,3260,3260,0
|
|
20231024,161700,44486420,3260,3260,3260,3260,0
|
|
20231024,161600,44486420,3260,3260,3260,3260,0
|
|
20231024,161500,44486420,3260,3260,3260,3260,0
|
|
20231024,161400,44486420,3260,3260,3260,3260,0
|
|
20231024,161300,44486420,3260,3260,3260,3260,0
|
|
20231024,161200,44486420,3260,3260,3260,3260,0
|
|
20231024,161100,44486420,3260,3260,3260,3260,0
|
|
20231024,161000,44486420,3260,3260,3260,3260,0
|
|
20231024,160900,44486420,3260,3260,3260,3260,0
|
|
20231024,160800,44486420,3260,3260,3260,3260,0
|
|
20231024,160700,44486420,3260,3260,3260,3260,0
|
|
20231024,160600,44486420,3260,3260,3260,3260,0
|
|
20231024,160500,44486420,3260,3260,3260,3260,0
|
|
20231024,160400,44486420,3260,3260,3260,3260,0
|
|
20231024,160300,44486420,3260,3260,3260,3260,0
|
|
20231024,160200,44486420,3260,3260,3260,3260,0
|
|
20231024,160100,44486420,3260,3260,3260,3260,0
|
|
20231024,160000,44486420,3260,3260,3260,3260,0
|
|
20231024,155900,44486420,3260,3260,3260,3260,0
|
|
20231024,155800,44486420,3260,3260,3260,3260,0
|
|
20231024,155700,44486420,3260,3260,3260,3260,0
|
|
20231024,155600,44486420,3260,3260,3260,3260,0
|
|
20231024,155500,44486420,3260,3260,3260,3260,0
|
|
20231024,155400,44486420,3260,3260,3260,3260,836
|
|
20231024,155300,44486420,3260,3260,3260,3260,0
|
|
20231024,155200,44486420,3260,3260,3260,3260,0
|
|
20231024,155100,44486420,3260,3260,3260,3260,0
|
|
20231024,155000,44486420,3260,3260,3260,3260,0
|
|
20231024,154900,44486420,3260,3260,3260,3260,0
|
|
20231024,154800,44486420,3260,3260,3260,3260,0
|
|
20231024,154700,44486420,3260,3260,3260,3260,0
|
|
20231024,154600,44486420,3260,3260,3260,3260,0
|
|
20231024,154500,44486420,3260,3260,3260,3260,0
|
|
20231024,154400,44486420,3260,3260,3260,3260,0
|
|
20231024,154300,44486420,3260,3260,3260,3260,0
|
|
20231024,154200,44486420,3260,3260,3260,3260,0
|
|
20231024,154100,44486420,3260,3260,3260,3260,0
|
|
20231024,154000,44486420,3260,3260,3260,3260,0
|
|
20231024,153900,44486420,3260,3260,3260,3260,0
|
|
20231024,153800,44486420,3260,3260,3260,3260,0
|
|
20231024,153700,44486420,3260,3260,3260,3260,0
|
|
20231024,153600,44486420,3260,3260,3260,3260,0
|
|
20231024,153500,44486420,3260,3260,3260,3260,0
|
|
20231024,153400,44486420,3260,3260,3260,3260,0
|
|
20231024,153300,44486420,3260,3260,3260,3260,0
|
|
20231024,153200,44486420,3260,3260,3260,3260,0
|
|
20231024,153100,44486420,3260,3260,3260,3260,0
|
|
20231024,153000,44486420,3260,3260,3260,3260,836
|
|
20231024,152900,41761060,3255,3255,3255,3255,0
|
|
20231024,152800,41761060,3255,3255,3255,3255,0
|
|
20231024,152700,41761060,3255,3255,3255,3255,0
|
|
20231024,152600,41761060,3255,3255,3255,3255,0
|
|
20231024,152500,41761060,3255,3255,3255,3255,0
|
|
20231024,152400,41761060,3255,3255,3255,3255,0
|
|
20231024,152300,41761060,3255,3255,3255,3255,0
|
|
20231024,152200,41761060,3255,3255,3255,3255,0
|
|
20231024,152100,41761060,3255,3255,3255,3255,0
|
|
20231024,152000,41761060,3255,3255,3255,3255,0
|
|
20231024,151900,41761060,3255,3255,3255,3255,0
|
|
20231024,151800,41761060,3255,3255,3255,3255,0
|
|
20231024,151700,41761060,3255,3255,3255,3255,1
|
|
20231024,151600,41757805,3255,3255,3255,3255,0
|
|
20231024,151500,41757805,3255,3255,3255,3255,0
|
|
20231024,151400,41757805,3255,3255,3255,3255,1
|
|
20231024,151300,41754550,3235,3235,3235,3235,0
|
|
20231024,151200,41754550,3235,3235,3235,3235,1
|
|
20231024,151100,41751315,3255,3255,3255,3255,0
|
|
20231024,151000,41751315,3255,3255,3255,3255,0
|
|
20231024,150900,41751315,3255,3255,3255,3255,0
|
|
20231024,150800,41751315,3255,3255,3255,3255,0
|
|
20231024,150700,41751315,3255,3255,3255,3255,0
|
|
20231024,150600,41751315,3255,3255,3255,3255,0
|
|
20231024,150500,41751315,3255,3255,3255,3255,0
|
|
20231024,150400,41751315,3255,3250,3255,3250,100
|
|
20231024,150300,41426215,3255,3255,3255,3255,0
|
|
20231024,150200,41426215,3255,3255,3255,3255,0
|
|
20231024,150100,41426215,3255,3255,3255,3255,0
|
|
20231024,150000,41426215,3255,3255,3255,3255,22
|
|
20231024,145900,41354605,3255,3255,3255,3255,0
|
|
20231024,145800,41354605,3255,3255,3255,3255,0
|
|
20231024,145700,41354605,3255,3255,3255,3255,0
|
|
20231024,145600,41354605,3255,3255,3255,3255,0
|
|
20231024,145500,41354605,3255,3255,3255,3255,0
|
|
20231024,145400,41354605,3255,3255,3255,3255,0
|
|
20231024,145300,41354605,3255,3255,3255,3255,0
|
|
20231024,145200,41354605,3255,3255,3255,3255,0
|
|
20231024,145100,41354605,3255,3255,3255,3255,0
|
|
20231024,145000,41354605,3255,3255,3255,3255,0
|
|
20231024,144900,41354605,3255,3255,3255,3255,0
|
|
20231024,144800,41354605,3255,3255,3255,3255,0
|
|
20231024,144700,41354605,3255,3255,3255,3255,0
|
|
20231024,144600,41354605,3255,3255,3255,3255,0
|
|
20231024,144500,41354605,3255,3255,3255,3255,0
|
|
20231024,144400,41354605,3255,3255,3255,3255,0
|
|
20231024,144300,41354605,3255,3255,3255,3255,0
|
|
20231024,144200,41354605,3255,3255,3255,3255,0
|
|
20231024,144100,41354605,3255,3255,3255,3255,0
|
|
20231024,144000,41354605,3255,3255,3255,3255,161
|
|
20231024,143900,40830550,3255,3245,3255,3230,677
|
|
20231024,143800,38640705,3255,3255,3255,3255,0
|
|
20231024,143700,38640705,3255,3255,3255,3255,1
|
|
20231024,143600,38637450,3245,3245,3245,3245,0
|
|
20231024,143500,38637450,3245,3245,3245,3245,0
|
|
20231024,143400,38637450,3245,3245,3245,3245,0
|
|
20231024,143300,38637450,3245,3245,3245,3245,1
|
|
20231024,143200,38634205,3260,3260,3260,3260,0
|
|
20231024,143100,38634205,3260,3260,3260,3260,0
|
|
20231024,143000,38634205,3260,3260,3260,3260,0
|
|
20231024,142900,38634205,3260,3260,3260,3260,0
|
|
20231024,142800,38634205,3260,3260,3260,3260,0
|
|
20231024,142700,38634205,3260,3260,3260,3260,20
|
|
20231024,142600,38569005,3260,3260,3260,3260,37
|
|
20231024,142500,38448385,3260,3260,3260,3260,0
|
|
20231024,142400,38448385,3260,3260,3260,3260,0
|
|
20231024,142300,38448385,3260,3255,3260,3255,30
|
|
20231024,142200,38350640,3260,3260,3260,3260,0
|
|
20231024,142100,38350640,3260,3260,3260,3260,0
|
|
20231024,142000,38350640,3260,3260,3260,3260,0
|
|
20231024,141900,38350640,3260,3260,3260,3260,0
|
|
20231024,141800,38350640,3260,3260,3260,3260,0
|
|
20231024,141700,38350640,3260,3255,3260,3255,327
|
|
20231024,141600,37285110,3255,3255,3255,3255,2
|
|
20231024,141500,37278600,3255,3255,3255,3255,0
|
|
20231024,141400,37278600,3255,3255,3255,3255,0
|
|
20231024,141300,37278600,3255,3255,3255,3255,0
|
|
20231024,141200,37278600,3255,3255,3255,3255,0
|
|
20231024,141100,37278600,3255,3255,3255,3255,0
|
|
20231024,141000,37278600,3255,3255,3255,3255,0
|
|
20231024,140900,37278600,3255,3255,3255,3255,0
|
|
20231024,140800,37278600,3255,3255,3255,3255,0
|
|
20231024,140700,37278600,3255,3255,3255,3255,0
|
|
20231024,140600,37278600,3255,3255,3255,3255,0
|
|
20231024,140500,37278600,3255,3255,3255,3255,0
|
|
20231024,140400,37278600,3255,3255,3255,3255,9
|
|
20231024,140300,37249305,3255,3245,3255,3245,991
|
|
20231024,140200,34028540,3245,3245,3245,3245,0
|
|
20231024,140100,34028540,3245,3245,3245,3245,0
|
|
20231024,140000,34028540,3245,3245,3245,3245,1
|
|
20231024,135900,34025295,3245,3240,3245,3240,2
|
|
20231024,135800,34018810,3220,3220,3220,3220,1
|
|
20231024,135700,34015590,3245,3245,3245,3245,0
|
|
20231024,135600,34015590,3245,3245,3245,3245,0
|
|
20231024,135500,34015590,3245,3245,3245,3245,0
|
|
20231024,135400,34015590,3245,3245,3245,3245,0
|
|
20231024,135300,34015590,3245,3245,3245,3245,0
|
|
20231024,135200,34015590,3245,3245,3245,3245,0
|
|
20231024,135100,34015590,3245,3245,3245,3245,0
|
|
20231024,135000,34015590,3245,3245,3245,3245,0
|
|
20231024,134900,34015590,3245,3245,3245,3245,0
|
|
20231024,134800,34015590,3245,3245,3245,3245,1
|
|
20231024,134700,34012345,3240,3240,3240,3240,0
|
|
20231024,134600,34012345,3240,3240,3240,3240,0
|
|
20231024,134500,34012345,3240,3240,3240,3240,1
|
|
20231024,134400,34009105,3245,3245,3245,3245,0
|
|
20231024,134300,34009105,3245,3245,3245,3245,0
|
|
20231024,134200,34009105,3245,3240,3245,3240,4
|
|
20231024,134100,33996135,3220,3220,3220,3220,2
|
|
20231024,134000,33989695,3250,3250,3250,3250,0
|
|
20231024,133900,33989695,3250,3235,3250,3235,300
|
|
20231024,133800,33017545,3210,3210,3210,3210,1
|
|
20231024,133700,33014335,3235,3235,3235,3235,0
|
|
20231024,133600,33014335,3235,3235,3235,3235,0
|
|
20231024,133500,33014335,3235,3235,3235,3235,0
|
|
20231024,133400,33014335,3235,3235,3235,3235,0
|
|
20231024,133300,33014335,3235,3235,3235,3235,0
|
|
20231024,133200,33014335,3235,3235,3235,3235,0
|
|
20231024,133100,33014335,3235,3235,3235,3235,1
|
|
20231024,133000,33011100,3210,3210,3210,3210,1
|
|
20231024,132900,33007890,3240,3240,3240,3240,0
|
|
20231024,132800,33007890,3240,3240,3240,3240,0
|
|
20231024,132700,33007890,3240,3240,3240,3240,0
|
|
20231024,132600,33007890,3240,3220,3240,3220,800
|
|
20231024,132500,30423150,3205,3205,3205,3205,0
|
|
20231024,132400,30423150,3205,3205,3205,3205,1
|
|
20231024,132300,30419945,3220,3220,3220,3220,0
|
|
20231024,132200,30419945,3220,3220,3220,3220,0
|
|
20231024,132100,30419945,3220,3220,3220,3220,0
|
|
20231024,132000,30419945,3220,3220,3220,3220,0
|
|
20231024,131900,30419945,3220,3220,3220,3220,0
|
|
20231024,131800,30419945,3220,3220,3220,3220,0
|
|
20231024,131700,30419945,3220,3210,3220,3210,14
|
|
20231024,131600,30374995,3210,3210,3210,3210,0
|
|
20231024,131500,30374995,3210,3210,3210,3210,23
|
|
20231024,131400,30301165,3220,3220,3220,3220,0
|
|
20231024,131300,30301165,3220,3220,3220,3220,0
|
|
20231024,131200,30301165,3220,3220,3220,3220,0
|
|
20231024,131100,30301165,3220,3220,3220,3220,0
|
|
20231024,131000,30301165,3220,3220,3220,3220,0
|
|
20231024,130900,30301165,3220,3220,3220,3220,0
|
|
20231024,130800,30301165,3220,3220,3220,3220,0
|
|
20231024,130700,30301165,3220,3220,3220,3220,0
|
|
20231024,130600,30301165,3220,3220,3220,3220,0
|
|
20231024,130500,30301165,3220,3220,3220,3220,0
|
|
20231024,130400,30301165,3220,3220,3220,3220,0
|
|
20231024,130300,30301165,3220,3220,3220,3220,0
|
|
20231024,130200,30301165,3220,3220,3220,3220,0
|
|
20231024,130100,30301165,3220,3220,3220,3220,0
|
|
20231024,130000,30301165,3220,3220,3220,3220,0
|
|
20231024,125900,30301165,3220,3220,3220,3220,0
|
|
20231024,125800,30301165,3220,3220,3220,3220,0
|
|
20231024,125700,30301165,3220,3220,3220,3220,0
|
|
20231024,125600,30301165,3220,3220,3220,3220,0
|
|
20231024,125500,30301165,3220,3220,3220,3220,1
|
|
20231024,125400,30297945,3215,3215,3215,3215,0
|
|
20231024,125300,30297945,3215,3215,3215,3215,0
|
|
20231024,125200,30297945,3215,3215,3215,3215,0
|
|
20231024,125100,30297945,3215,3215,3215,3215,50
|
|
20231024,125000,30137195,3215,3215,3215,3215,8
|
|
20231024,124900,30111475,3205,3205,3205,3205,3
|
|
20231024,124800,30101860,3220,3220,3220,3220,0
|
|
20231024,124700,30101860,3220,3220,3220,3220,0
|
|
20231024,124600,30101860,3220,3220,3220,3220,0
|
|
20231024,124500,30101860,3220,3220,3220,3220,0
|
|
20231024,124400,30101860,3220,3220,3220,3220,0
|
|
20231024,124300,30101860,3220,3220,3220,3220,0
|
|
20231024,124200,30101860,3220,3220,3220,3220,0
|
|
20231024,124100,30101860,3220,3220,3220,3220,0
|
|
20231024,124000,30101860,3220,3220,3220,3220,0
|
|
20231024,123900,30101860,3220,3220,3220,3220,0
|
|
20231024,123800,30101860,3220,3220,3220,3220,0
|
|
20231024,123700,30101860,3220,3220,3220,3220,1
|
|
20231024,123600,30098640,3200,3200,3200,3200,0
|
|
20231024,123500,30098640,3200,3200,3200,3200,309
|
|
20231024,123400,29109840,3220,3220,3220,3220,0
|
|
20231024,123300,29109840,3220,3220,3220,3220,0
|
|
20231024,123200,29109840,3220,3220,3220,3220,0
|
|
20231024,123100,29109840,3220,3220,3220,3220,0
|
|
20231024,123000,29109840,3220,3220,3220,3220,0
|
|
20231024,122900,29109840,3220,3220,3220,3220,0
|
|
20231024,122800,29109840,3220,3220,3220,3220,0
|
|
20231024,122700,29109840,3220,3220,3220,3220,0
|
|
20231024,122600,29109840,3220,3220,3220,3220,0
|
|
20231024,122500,29109840,3220,3220,3220,3220,0
|
|
20231024,122400,29109840,3220,3220,3220,3220,1
|
|
20231024,122300,29106620,3200,3200,3200,3200,6
|
|
20231024,122200,29087420,3220,3220,3220,3220,0
|
|
20231024,122100,29087420,3220,3220,3220,3220,0
|
|
20231024,122000,29087420,3220,3220,3220,3220,0
|
|
20231024,121900,29087420,3220,3220,3220,3220,0
|
|
20231024,121800,29087420,3220,3220,3220,3220,0
|
|
20231024,121700,29087420,3220,3220,3220,3220,0
|
|
20231024,121600,29087420,3220,3220,3220,3220,0
|
|
20231024,121500,29087420,3220,3220,3220,3220,0
|
|
20231024,121400,29087420,3220,3220,3220,3220,0
|
|
20231024,121300,29087420,3220,3220,3220,3220,0
|
|
20231024,121200,29087420,3220,3220,3220,3220,0
|
|
20231024,121100,29087420,3220,3220,3220,3220,0
|
|
20231024,121000,29087420,3220,3220,3220,3220,0
|
|
20231024,120900,29087420,3220,3220,3220,3220,0
|
|
20231024,120800,29087420,3220,3220,3220,3220,1
|
|
20231024,120700,29084200,3200,3200,3200,3200,0
|
|
20231024,120600,29084200,3200,3200,3200,3200,0
|
|
20231024,120500,29084200,3200,3200,3200,3200,0
|
|
20231024,120400,29084200,3200,3200,3200,3200,1
|
|
20231024,120300,29081000,3220,3220,3220,3220,0
|
|
20231024,120200,29081000,3220,3220,3220,3220,0
|
|
20231024,120100,29081000,3220,3220,3220,3220,0
|
|
20231024,120000,29081000,3220,3220,3220,3220,1
|
|
20231024,115900,29077780,3210,3210,3210,3210,15
|
|
20231024,115800,29029630,3220,3220,3220,3220,1
|
|
20231024,115700,29026410,3210,3210,3210,3210,3
|
|
20231024,115600,29016780,3220,3220,3220,3220,0
|
|
20231024,115500,29016780,3220,3220,3220,3220,0
|
|
20231024,115400,29016780,3220,3220,3220,3220,0
|
|
20231024,115300,29016780,3220,3220,3220,3220,0
|
|
20231024,115200,29016780,3220,3220,3220,3220,0
|
|
20231024,115100,29016780,3220,3220,3220,3220,0
|
|
20231024,115000,29016780,3220,3220,3220,3220,1
|
|
20231024,114900,29013560,3225,3225,3225,3225,0
|
|
20231024,114800,29013560,3225,3225,3225,3225,0
|
|
20231024,114700,29013560,3225,3225,3225,3225,0
|
|
20231024,114600,29013560,3225,3225,3225,3225,0
|
|
20231024,114500,29013560,3225,3225,3225,3225,0
|
|
20231024,114400,29013560,3225,3225,3225,3225,0
|
|
20231024,114300,29013560,3225,3210,3225,3210,257
|
|
20231024,114200,28188340,3210,3210,3210,3210,1
|
|
20231024,114100,28185130,3200,3195,3200,3195,272
|
|
20231024,114000,27315965,3195,3195,3195,3195,0
|
|
20231024,113900,27315965,3195,3195,3195,3195,0
|
|
20231024,113800,27315965,3195,3195,3195,3195,20
|
|
20231024,113700,27252065,3195,3195,3195,3195,40
|
|
20231024,113600,27124265,3200,3200,3200,3200,0
|
|
20231024,113500,27124265,3200,3200,3200,3200,0
|
|
20231024,113400,27124265,3200,3200,3200,3200,0
|
|
20231024,113300,27124265,3200,3200,3200,3200,0
|
|
20231024,113200,27124265,3200,3200,3200,3200,0
|
|
20231024,113100,27124265,3200,3175,3200,3175,4
|
|
20231024,113000,27111540,3200,3200,3200,3200,0
|
|
20231024,112900,27111540,3200,3200,3200,3200,0
|
|
20231024,112800,27111540,3200,3200,3200,3200,0
|
|
20231024,112700,27111540,3200,3200,3200,3200,8
|
|
20231024,112600,27085940,3200,3200,3200,3200,0
|
|
20231024,112500,27085940,3200,3200,3200,3200,0
|
|
20231024,112400,27085940,3200,3200,3200,3200,0
|
|
20231024,112300,27085940,3200,3200,3200,3200,0
|
|
20231024,112200,27085940,3200,3200,3200,3200,0
|
|
20231024,112100,27085940,3200,3200,3200,3200,0
|
|
20231024,112000,27085940,3200,3200,3200,3200,1
|
|
20231024,111900,27082740,3200,3200,3200,3200,0
|
|
20231024,111800,27082740,3200,3200,3200,3200,0
|
|
20231024,111700,27082740,3200,3200,3200,3200,0
|
|
20231024,111600,27082740,3200,3200,3200,3200,100
|
|
20231024,111500,26762740,3200,3200,3200,3200,0
|
|
20231024,111400,26762740,3200,3200,3200,3200,0
|
|
20231024,111300,26762740,3200,3200,3200,3200,0
|
|
20231024,111200,26762740,3200,3200,3200,3200,0
|
|
20231024,111100,26762740,3200,3200,3200,3200,1
|
|
20231024,111000,26759540,3195,3195,3195,3195,0
|
|
20231024,110900,26759540,3195,3195,3195,3195,11
|
|
20231024,110800,26724395,3195,3195,3195,3195,100
|
|
20231024,110700,26404895,3195,3195,3195,3195,2
|
|
20231024,110600,26398505,3195,3195,3195,3195,0
|
|
20231024,110500,26398505,3195,3180,3195,3170,4
|
|
20231024,110400,26385785,3195,3195,3195,3195,0
|
|
20231024,110300,26385785,3195,3195,3195,3195,0
|
|
20231024,110200,26385785,3195,3195,3195,3195,0
|
|
20231024,110100,26385785,3195,3185,3195,3185,1000
|
|
20231024,110000,23193525,3185,3185,3185,3185,0
|
|
20231024,105900,23193525,3185,3185,3185,3185,0
|
|
20231024,105800,23193525,3185,3185,3185,3185,5
|
|
20231024,105700,23177600,3185,3185,3185,3185,0
|
|
20231024,105600,23177600,3185,3185,3185,3185,0
|
|
20231024,105500,23177600,3185,3185,3185,3185,10
|
|
20231024,105400,23145750,3185,3185,3185,3185,0
|
|
20231024,105300,23145750,3185,3185,3185,3185,1
|
|
20231024,105200,23142565,3185,3185,3185,3185,152
|
|
20231024,105100,22658445,3190,3190,3190,3190,0
|
|
20231024,105000,22658445,3190,3190,3190,3190,0
|
|
20231024,104900,22658445,3190,3190,3190,3190,0
|
|
20231024,104800,22658445,3190,3190,3190,3190,0
|
|
20231024,104700,22658445,3190,3190,3190,3190,0
|
|
20231024,104600,22658445,3190,3190,3190,3190,2
|
|
20231024,104500,22652065,3190,3190,3190,3190,0
|
|
20231024,104400,22652065,3190,3190,3190,3190,0
|
|
20231024,104300,22652065,3190,3190,3190,3190,0
|
|
20231024,104200,22652065,3190,3185,3190,3185,51
|
|
20231024,104100,22489625,3190,3190,3190,3190,1
|
|
20231024,104000,22486435,3145,3185,3185,3140,719
|
|
20231024,103900,20216630,3195,3185,3195,3185,288
|
|
20231024,103800,19296500,3200,3200,3200,3200,1
|
|
20231024,103700,19293300,3200,3200,3200,3200,0
|
|
20231024,103600,19293300,3200,3200,3200,3200,0
|
|
20231024,103500,19293300,3200,3185,3200,3185,416
|
|
20231024,103400,17966760,3190,3180,3190,3180,31
|
|
20231024,103300,17868170,3195,3195,3195,3195,0
|
|
20231024,103200,17868170,3195,3195,3195,3195,0
|
|
20231024,103100,17868170,3195,3195,3195,3185,4
|
|
20231024,103000,17855410,3185,3185,3185,3185,0
|
|
20231024,102900,17855410,3185,3190,3190,3185,14
|
|
20231024,102800,17810755,3185,3190,3215,3185,178
|
|
20231024,102700,17243085,3215,3215,3215,3215,1
|
|
20231024,102600,17239870,3195,3195,3195,3195,50
|
|
20231024,102500,17080120,3215,3215,3215,3215,1
|
|
20231024,102400,17076905,3195,3195,3195,3195,2
|
|
20231024,102300,17070515,3225,3200,3225,3200,538
|
|
20231024,102200,15348890,3225,3225,3225,3225,4
|
|
20231024,102100,15335990,3210,3225,3225,3210,6
|
|
20231024,102000,15316715,3205,3225,3225,3205,379
|
|
20231024,101900,14101980,3225,3225,3225,3225,0
|
|
20231024,101800,14101980,3225,3225,3225,3225,0
|
|
20231024,101700,14101980,3225,3225,3225,3225,1
|
|
20231024,101600,14098755,3210,3225,3225,3210,11
|
|
20231024,101500,14063430,3210,3210,3210,3210,497
|
|
20231024,101400,12468060,3225,3225,3225,3225,1
|
|
20231024,101300,12464835,3210,3225,3225,3210,4
|
|
20231024,101200,12451980,3215,3215,3230,3215,58
|
|
20231024,101100,12265275,3215,3215,3215,3215,15
|
|
20231024,101000,12217050,3215,3215,3215,3215,0
|
|
20231024,100900,12217050,3215,3215,3215,3215,0
|
|
20231024,100800,12217050,3215,3215,3215,3215,0
|
|
20231024,100700,12217050,3215,3215,3215,3215,0
|
|
20231024,100600,12217050,3215,3215,3215,3215,1
|
|
20231024,100500,12213835,3225,3225,3225,3225,0
|
|
20231024,100400,12213835,3225,3225,3225,3225,0
|
|
20231024,100300,12213835,3225,3225,3225,3225,0
|
|
20231024,100200,12213835,3225,3225,3225,3225,1
|
|
20231024,100100,12210610,3200,3210,3210,3200,1000
|
|
20231024,100000,9002695,3210,3220,3220,3210,715
|
|
20231024,095900,6705190,3220,3220,3220,3220,79
|
|
20231024,095800,6450810,3245,3245,3245,3245,0
|
|
20231024,095700,6450810,3245,3245,3245,3245,1
|
|
20231024,095600,6447565,3250,3250,3250,3250,0
|
|
20231024,095500,6447565,3250,3250,3250,3250,0
|
|
20231024,095400,6447565,3250,3235,3250,3235,227
|
|
20231024,095300,5713070,3220,3220,3220,3220,0
|
|
20231024,095200,5713070,3220,3220,3220,3220,50
|
|
20231024,095100,5552070,3220,3220,3220,3220,0
|
|
20231024,095000,5552070,3220,3220,3220,3220,0
|
|
20231024,094900,5552070,3220,3225,3225,3220,1112
|
|
20231024,094800,1969075,3225,3225,3225,3225,0
|
|
20231024,094700,1969075,3225,3225,3225,3225,3
|
|
20231024,094600,1959400,3240,3240,3240,3240,0
|
|
20231024,094500,1959400,3240,3240,3240,3240,1
|
|
20231024,094400,1956160,3230,3230,3230,3230,0
|
|
20231024,094300,1956160,3230,3230,3230,3230,0
|
|
20231024,094200,1956160,3230,3230,3230,3230,0
|
|
20231024,094100,1956160,3230,3230,3230,3230,0
|
|
20231024,094000,1956160,3230,3230,3230,3230,53
|
|
20231024,093900,1784970,3255,3255,3255,3255,0
|
|
20231024,093800,1784970,3255,3255,3255,3255,0
|
|
20231024,093700,1784970,3255,3255,3255,3255,0
|
|
20231024,093600,1784970,3255,3255,3255,3255,0
|
|
20231024,093500,1784970,3255,3255,3255,3255,0
|
|
20231024,093400,1784970,3255,3255,3255,3255,0
|
|
20231024,093300,1784970,3255,3255,3255,3255,0
|
|
20231024,093200,1784970,3255,3255,3255,3255,0
|
|
20231024,093100,1784970,3255,3255,3255,3255,0
|
|
20231024,093000,1784970,3255,3255,3255,3255,0
|
|
20231024,092900,1784970,3255,3255,3255,3255,1
|
|
20231024,092800,1781715,3235,3235,3235,3235,2
|
|
20231024,092700,1775245,3255,3255,3255,3255,1
|
|
20231024,092600,1771990,3230,3230,3230,3230,0
|
|
20231024,092500,1771990,3230,3235,3235,3230,121
|
|
20231024,092400,1380905,3255,3255,3255,3255,0
|
|
20231024,092300,1380905,3255,3255,3255,3255,1
|
|
20231024,092200,1377650,3235,3235,3235,3235,0
|
|
20231024,092100,1377650,3235,3235,3235,3235,0
|
|
20231024,092000,1377650,3235,3235,3235,3235,0
|
|
20231024,091900,1377650,3235,3235,3235,3235,0
|
|
20231024,091800,1377650,3235,3235,3235,3235,0
|
|
20231024,091700,1377650,3235,3240,3240,3235,358
|
|
20231024,091600,217735,3240,3240,3240,3240,0
|
|
20231024,091500,217735,3240,3255,3260,3240,3
|
|
20231024,091400,207980,3240,3240,3240,3240,0
|
|
20231024,091300,207980,3240,3240,3240,3240,0
|
|
20231024,091200,207980,3240,3240,3240,3240,0
|
|
20231024,091100,207980,3240,3240,3240,3240,0
|
|
20231024,091000,207980,3240,3240,3240,3240,1
|
|
20231024,090900,204740,3260,3260,3260,3260,30
|
|
20231024,090800,106940,3240,3240,3240,3240,0
|
|
20231024,090700,106940,3240,3240,3240,3240,0
|
|
20231024,090600,106940,3240,3260,3260,3240,2
|
|
20231024,090500,100440,3240,3240,3240,3240,0
|
|
20231024,090400,100440,3240,3240,3240,3240,0
|
|
20231024,090300,100440,3240,3240,3240,3240,0
|
|
20231024,090200,100440,3240,3240,3240,3240,0
|
|
20231024,090100,100440,3240,3240,3240,3240,0
|
|
20231024,090000,100440,3240,3240,3240,3240,31
|