597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185400,204418995,3590,3590,3590,3590,2135
|
|
20231024,185300,204418995,3590,3590,3590,3590,0
|
|
20231024,185200,204418995,3590,3590,3590,3590,0
|
|
20231024,185100,204418995,3590,3590,3590,3590,0
|
|
20231024,185000,204418995,3590,3590,3590,3590,0
|
|
20231024,184900,204418995,3590,3590,3590,3590,0
|
|
20231024,184800,204418995,3590,3590,3590,3590,0
|
|
20231024,184700,204418995,3590,3590,3590,3590,0
|
|
20231024,184600,204418995,3590,3590,3590,3590,0
|
|
20231024,184500,204418995,3590,3590,3590,3590,0
|
|
20231024,184400,204418995,3590,3590,3590,3590,0
|
|
20231024,184300,204418995,3590,3590,3590,3590,0
|
|
20231024,184200,204418995,3590,3590,3590,3590,0
|
|
20231024,184100,204418995,3590,3590,3590,3590,0
|
|
20231024,184000,204418995,3590,3590,3590,3590,0
|
|
20231024,183900,204418995,3590,3590,3590,3590,0
|
|
20231024,183800,204418995,3590,3590,3590,3590,0
|
|
20231024,183700,204418995,3590,3590,3590,3590,0
|
|
20231024,183600,204418995,3590,3590,3590,3590,0
|
|
20231024,183500,204418995,3590,3590,3590,3590,0
|
|
20231024,183400,204418995,3590,3590,3590,3590,0
|
|
20231024,183300,204418995,3590,3590,3590,3590,0
|
|
20231024,183200,204418995,3590,3590,3590,3590,0
|
|
20231024,183100,204418995,3590,3590,3590,3590,0
|
|
20231024,183000,204418995,3590,3590,3590,3590,0
|
|
20231024,182900,204418995,3590,3590,3590,3590,0
|
|
20231024,182800,204418995,3590,3590,3590,3590,0
|
|
20231024,182700,204418995,3590,3590,3590,3590,0
|
|
20231024,182600,204418995,3590,3590,3590,3590,0
|
|
20231024,182500,204418995,3590,3590,3590,3590,0
|
|
20231024,182400,204418995,3590,3590,3590,3590,2135
|
|
20231024,182300,204418995,3590,3590,3590,3590,0
|
|
20231024,182200,204418995,3590,3590,3590,3590,0
|
|
20231024,182100,204418995,3590,3590,3590,3590,0
|
|
20231024,182000,204418995,3590,3590,3590,3590,0
|
|
20231024,181900,204418995,3590,3590,3590,3590,0
|
|
20231024,181800,204418995,3590,3590,3590,3590,0
|
|
20231024,181700,204418995,3590,3590,3590,3590,0
|
|
20231024,181600,204418995,3590,3590,3590,3590,0
|
|
20231024,181500,204418995,3590,3590,3590,3590,0
|
|
20231024,181400,204418995,3590,3590,3590,3590,0
|
|
20231024,181300,204418995,3590,3590,3590,3590,0
|
|
20231024,181200,204418995,3590,3590,3590,3590,0
|
|
20231024,181100,204418995,3590,3590,3590,3590,0
|
|
20231024,181000,204418995,3590,3590,3590,3590,0
|
|
20231024,180900,204418995,3590,3590,3590,3590,0
|
|
20231024,180800,204418995,3590,3590,3590,3590,0
|
|
20231024,180700,204418995,3590,3590,3590,3590,0
|
|
20231024,180600,204418995,3590,3590,3590,3590,0
|
|
20231024,180500,204418995,3590,3590,3590,3590,0
|
|
20231024,180400,204418995,3590,3590,3590,3590,0
|
|
20231024,180300,204418995,3590,3590,3590,3590,0
|
|
20231024,180200,204418995,3590,3590,3590,3590,0
|
|
20231024,180100,204418995,3590,3590,3590,3590,0
|
|
20231024,180000,204418995,3590,3590,3590,3590,0
|
|
20231024,175900,204418995,3590,3590,3590,3590,0
|
|
20231024,175800,204418995,3590,3590,3590,3590,0
|
|
20231024,175700,204418995,3590,3590,3590,3590,0
|
|
20231024,175600,204418995,3590,3590,3590,3590,0
|
|
20231024,175500,204418995,3590,3590,3590,3590,0
|
|
20231024,175400,204418995,3590,3590,3590,3590,2135
|
|
20231024,175300,204418995,3590,3590,3590,3590,0
|
|
20231024,175200,204418995,3590,3590,3590,3590,0
|
|
20231024,175100,204418995,3590,3590,3590,3590,0
|
|
20231024,175000,204418995,3590,3590,3590,3590,0
|
|
20231024,174900,204418995,3590,3590,3590,3590,0
|
|
20231024,174800,204418995,3590,3590,3590,3590,0
|
|
20231024,174700,204418995,3590,3590,3590,3590,0
|
|
20231024,174600,204418995,3590,3590,3590,3590,0
|
|
20231024,174500,204418995,3590,3590,3590,3590,0
|
|
20231024,174400,204418995,3590,3590,3590,3590,0
|
|
20231024,174300,204418995,3590,3590,3590,3590,0
|
|
20231024,174200,204418995,3590,3590,3590,3590,0
|
|
20231024,174100,204418995,3590,3590,3590,3590,0
|
|
20231024,174000,204418995,3590,3590,3590,3590,0
|
|
20231024,173900,204418995,3590,3590,3590,3590,0
|
|
20231024,173800,204418995,3590,3590,3590,3590,0
|
|
20231024,173700,204418995,3590,3590,3590,3590,0
|
|
20231024,173600,204418995,3590,3590,3590,3590,0
|
|
20231024,173500,204418995,3590,3590,3590,3590,0
|
|
20231024,173400,204418995,3590,3590,3590,3590,0
|
|
20231024,173300,204418995,3590,3590,3590,3590,0
|
|
20231024,173200,204418995,3590,3590,3590,3590,0
|
|
20231024,173100,204418995,3590,3590,3590,3590,0
|
|
20231024,173000,204418995,3590,3590,3590,3590,0
|
|
20231024,172900,204418995,3590,3590,3590,3590,0
|
|
20231024,172800,204418995,3590,3590,3590,3590,0
|
|
20231024,172700,204418995,3590,3590,3590,3590,0
|
|
20231024,172600,204418995,3590,3590,3590,3590,0
|
|
20231024,172500,204418995,3590,3590,3590,3590,0
|
|
20231024,172400,204418995,3590,3590,3590,3590,2135
|
|
20231024,172300,204418995,3590,3590,3590,3590,0
|
|
20231024,172200,204418995,3590,3590,3590,3590,0
|
|
20231024,172100,204418995,3590,3590,3590,3590,0
|
|
20231024,172000,204418995,3590,3590,3590,3590,0
|
|
20231024,171900,204418995,3590,3590,3590,3590,0
|
|
20231024,171800,204418995,3590,3590,3590,3590,0
|
|
20231024,171700,204418995,3590,3590,3590,3590,0
|
|
20231024,171600,204418995,3590,3590,3590,3590,0
|
|
20231024,171500,204418995,3590,3590,3590,3590,0
|
|
20231024,171400,204418995,3590,3590,3590,3590,0
|
|
20231024,171300,204418995,3590,3590,3590,3590,0
|
|
20231024,171200,204418995,3590,3590,3590,3590,0
|
|
20231024,171100,204418995,3590,3590,3590,3590,0
|
|
20231024,171000,204418995,3590,3590,3590,3590,0
|
|
20231024,170900,204418995,3590,3590,3590,3590,0
|
|
20231024,170800,204418995,3590,3590,3590,3590,0
|
|
20231024,170700,204418995,3590,3590,3590,3590,0
|
|
20231024,170600,204418995,3590,3590,3590,3590,0
|
|
20231024,170500,204418995,3590,3590,3590,3590,0
|
|
20231024,170400,204418995,3590,3590,3590,3590,0
|
|
20231024,170300,204418995,3590,3590,3590,3590,0
|
|
20231024,170200,204418995,3590,3590,3590,3590,0
|
|
20231024,170100,204418995,3590,3590,3590,3590,0
|
|
20231024,170000,204418995,3590,3590,3590,3590,0
|
|
20231024,165900,204418995,3590,3590,3590,3590,0
|
|
20231024,165800,204418995,3590,3590,3590,3590,0
|
|
20231024,165700,204418995,3590,3590,3590,3590,0
|
|
20231024,165600,204418995,3590,3590,3590,3590,0
|
|
20231024,165500,204418995,3590,3590,3590,3590,0
|
|
20231024,165400,204418995,3590,3590,3590,3590,2135
|
|
20231024,165300,204418995,3590,3590,3590,3590,0
|
|
20231024,165200,204418995,3590,3590,3590,3590,0
|
|
20231024,165100,204418995,3590,3590,3590,3590,0
|
|
20231024,165000,204418995,3590,3590,3590,3590,0
|
|
20231024,164900,204418995,3590,3590,3590,3590,0
|
|
20231024,164800,204418995,3590,3590,3590,3590,0
|
|
20231024,164700,204418995,3590,3590,3590,3590,0
|
|
20231024,164600,204418995,3590,3590,3590,3590,0
|
|
20231024,164500,204418995,3590,3590,3590,3590,0
|
|
20231024,164400,204418995,3590,3590,3590,3590,0
|
|
20231024,164300,204418995,3590,3590,3590,3590,0
|
|
20231024,164200,204418995,3590,3590,3590,3590,0
|
|
20231024,164100,204418995,3590,3590,3590,3590,0
|
|
20231024,164000,204418995,3590,3590,3590,3590,0
|
|
20231024,163900,204418995,3590,3590,3590,3590,0
|
|
20231024,163800,204418995,3590,3590,3590,3590,0
|
|
20231024,163700,204418995,3590,3590,3590,3590,0
|
|
20231024,163600,204418995,3590,3590,3590,3590,0
|
|
20231024,163500,204418995,3590,3590,3590,3590,0
|
|
20231024,163400,204418995,3590,3590,3590,3590,0
|
|
20231024,163300,204418995,3590,3590,3590,3590,0
|
|
20231024,163200,204418995,3590,3590,3590,3590,0
|
|
20231024,163100,204418995,3590,3590,3590,3590,0
|
|
20231024,163000,204418995,3590,3590,3590,3590,0
|
|
20231024,162900,204418995,3590,3590,3590,3590,0
|
|
20231024,162800,204418995,3590,3590,3590,3590,0
|
|
20231024,162700,204418995,3590,3590,3590,3590,0
|
|
20231024,162600,204418995,3590,3590,3590,3590,0
|
|
20231024,162500,204418995,3590,3590,3590,3590,0
|
|
20231024,162400,204418995,3590,3590,3590,3590,2135
|
|
20231024,162300,204418995,3590,3590,3590,3590,0
|
|
20231024,162200,204418995,3590,3590,3590,3590,0
|
|
20231024,162100,204418995,3590,3590,3590,3590,0
|
|
20231024,162000,204418995,3590,3590,3590,3590,0
|
|
20231024,161900,204418995,3590,3590,3590,3590,0
|
|
20231024,161800,204418995,3590,3590,3590,3590,0
|
|
20231024,161700,204418995,3590,3590,3590,3590,0
|
|
20231024,161600,204418995,3590,3590,3590,3590,0
|
|
20231024,161500,204418995,3590,3590,3590,3590,0
|
|
20231024,161400,204418995,3590,3590,3590,3590,0
|
|
20231024,161300,204418995,3590,3590,3590,3590,0
|
|
20231024,161200,204418995,3590,3590,3590,3590,0
|
|
20231024,161100,204418995,3590,3590,3590,3590,0
|
|
20231024,161000,204418995,3590,3590,3590,3590,0
|
|
20231024,160900,204418995,3590,3590,3590,3590,0
|
|
20231024,160800,204418995,3590,3590,3590,3590,0
|
|
20231024,160700,204418995,3590,3590,3590,3590,0
|
|
20231024,160600,204418995,3590,3590,3590,3590,0
|
|
20231024,160500,204418995,3590,3590,3590,3590,0
|
|
20231024,160400,204418995,3590,3590,3590,3590,0
|
|
20231024,160300,204418995,3590,3590,3590,3590,0
|
|
20231024,160200,204418995,3590,3590,3590,3590,0
|
|
20231024,160100,204418995,3590,3590,3590,3590,0
|
|
20231024,160000,204418995,3590,3590,3590,3590,0
|
|
20231024,155900,204418995,3590,3590,3590,3590,0
|
|
20231024,155800,204418995,3590,3590,3590,3590,0
|
|
20231024,155700,204418995,3590,3590,3590,3590,0
|
|
20231024,155600,204418995,3590,3590,3590,3590,0
|
|
20231024,155500,204418995,3590,3590,3590,3590,0
|
|
20231024,155400,204418995,3590,3590,3590,3590,2135
|
|
20231024,155300,204418995,3590,3590,3590,3590,0
|
|
20231024,155200,204418995,3590,3590,3590,3590,0
|
|
20231024,155100,204418995,3590,3590,3590,3590,0
|
|
20231024,155000,204418995,3590,3590,3590,3590,0
|
|
20231024,154900,204418995,3590,3590,3590,3590,0
|
|
20231024,154800,204418995,3590,3590,3590,3590,0
|
|
20231024,154700,204418995,3590,3590,3590,3590,0
|
|
20231024,154600,204418995,3590,3590,3590,3590,0
|
|
20231024,154500,204418995,3590,3590,3590,3590,0
|
|
20231024,154400,204418995,3590,3590,3590,3590,0
|
|
20231024,154300,204418995,3590,3590,3590,3590,0
|
|
20231024,154200,204418995,3590,3590,3590,3590,0
|
|
20231024,154100,204418995,3590,3590,3590,3590,0
|
|
20231024,154000,204418995,3590,3590,3590,3590,0
|
|
20231024,153900,204418995,3590,3590,3590,3590,0
|
|
20231024,153800,204418995,3590,3590,3590,3590,0
|
|
20231024,153700,204418995,3590,3590,3590,3590,0
|
|
20231024,153600,204418995,3590,3590,3590,3590,0
|
|
20231024,153500,204418995,3590,3590,3590,3590,0
|
|
20231024,153400,204418995,3590,3590,3590,3590,0
|
|
20231024,153300,204418995,3590,3590,3590,3590,0
|
|
20231024,153200,204418995,3590,3590,3590,3590,0
|
|
20231024,153100,204418995,3590,3590,3590,3590,0
|
|
20231024,153000,204418995,3590,3590,3590,3590,2135
|
|
20231024,152900,196754345,3580,3580,3580,3580,0
|
|
20231024,152800,196754345,3580,3580,3580,3580,0
|
|
20231024,152700,196754345,3580,3580,3580,3580,0
|
|
20231024,152600,196754345,3580,3580,3580,3580,0
|
|
20231024,152500,196754345,3580,3580,3580,3580,0
|
|
20231024,152400,196754345,3580,3580,3580,3580,0
|
|
20231024,152300,196754345,3580,3580,3580,3580,0
|
|
20231024,152200,196754345,3580,3580,3580,3580,0
|
|
20231024,152100,196754345,3580,3580,3580,3580,0
|
|
20231024,152000,196754345,3580,3580,3580,3580,0
|
|
20231024,151900,196754345,3580,3580,3580,3580,0
|
|
20231024,151800,196754345,3580,3570,3590,3505,2825
|
|
20231024,151700,186659315,3570,3570,3570,3570,0
|
|
20231024,151600,186659315,3570,3570,3570,3570,10
|
|
20231024,151500,186623615,3570,3570,3570,3570,0
|
|
20231024,151400,186623615,3570,3570,3570,3570,0
|
|
20231024,151300,186623615,3570,3570,3570,3570,0
|
|
20231024,151200,186623615,3570,3570,3570,3570,0
|
|
20231024,151100,186623615,3570,3570,3570,3570,0
|
|
20231024,151000,186623615,3570,3570,3570,3570,0
|
|
20231024,150900,186623615,3570,3570,3570,3570,7
|
|
20231024,150800,186598625,3570,3565,3570,3565,12
|
|
20231024,150700,186555835,3570,3570,3570,3570,0
|
|
20231024,150600,186555835,3570,3570,3570,3570,0
|
|
20231024,150500,186555835,3570,3560,3570,3560,11
|
|
20231024,150400,186516665,3560,3545,3560,3545,2100
|
|
20231024,150300,179049775,3545,3545,3545,3545,0
|
|
20231024,150200,179049775,3545,3540,3545,3540,30
|
|
20231024,150100,178943520,3540,3540,3540,3540,0
|
|
20231024,150000,178943520,3540,3540,3540,3540,0
|
|
20231024,145900,178943520,3540,3540,3540,3540,0
|
|
20231024,145800,178943520,3540,3540,3540,3540,1
|
|
20231024,145700,178939980,3520,3520,3520,3520,280
|
|
20231024,145600,177954380,3545,3545,3545,3545,0
|
|
20231024,145500,177954380,3545,3545,3545,3545,0
|
|
20231024,145400,177954380,3545,3545,3545,3545,1
|
|
20231024,145300,177950835,3515,3525,3525,3515,160
|
|
20231024,145200,177387605,3545,3545,3545,3545,0
|
|
20231024,145100,177387605,3545,3545,3545,3545,0
|
|
20231024,145000,177387605,3545,3545,3545,3545,0
|
|
20231024,144900,177387605,3545,3545,3545,3545,0
|
|
20231024,144800,177387605,3545,3545,3545,3545,0
|
|
20231024,144700,177387605,3545,3545,3545,3545,0
|
|
20231024,144600,177387605,3545,3545,3545,3545,0
|
|
20231024,144500,177387605,3545,3545,3545,3545,0
|
|
20231024,144400,177387605,3545,3545,3545,3545,0
|
|
20231024,144300,177387605,3545,3545,3545,3545,0
|
|
20231024,144200,177387605,3545,3545,3545,3545,0
|
|
20231024,144100,177387605,3545,3545,3545,3545,0
|
|
20231024,144000,177387605,3545,3545,3545,3545,0
|
|
20231024,143900,177387605,3545,3545,3545,3545,85
|
|
20231024,143800,177086280,3545,3530,3545,3530,117
|
|
20231024,143700,176673255,3545,3545,3545,3545,0
|
|
20231024,143600,176673255,3545,3545,3545,3545,1
|
|
20231024,143500,176669710,3535,3535,3535,3535,320
|
|
20231024,143400,175538510,3535,3535,3535,3535,0
|
|
20231024,143300,175538510,3535,3535,3535,3535,0
|
|
20231024,143200,175538510,3535,3535,3535,3535,0
|
|
20231024,143100,175538510,3535,3535,3535,3535,0
|
|
20231024,143000,175538510,3535,3535,3535,3535,1
|
|
20231024,142900,175534975,3535,3535,3535,3535,0
|
|
20231024,142800,175534975,3535,3535,3535,3535,0
|
|
20231024,142700,175534975,3535,3535,3535,3535,0
|
|
20231024,142600,175534975,3535,3530,3535,3530,385
|
|
20231024,142500,174175900,3525,3525,3525,3525,48
|
|
20231024,142400,174006700,3525,3525,3525,3525,50
|
|
20231024,142300,173830450,3525,3525,3525,3525,150
|
|
20231024,142200,173301700,3530,3530,3530,3530,0
|
|
20231024,142100,173301700,3530,3530,3530,3530,0
|
|
20231024,142000,173301700,3530,3530,3530,3530,0
|
|
20231024,141900,173301700,3530,3530,3530,3530,0
|
|
20231024,141800,173301700,3530,3530,3530,3530,0
|
|
20231024,141700,173301700,3530,3530,3530,3530,1
|
|
20231024,141600,173298170,3530,3525,3530,3525,126
|
|
20231024,141500,172854015,3525,3525,3525,3525,0
|
|
20231024,141400,172854015,3525,3525,3525,3525,0
|
|
20231024,141300,172854015,3525,3525,3525,3525,0
|
|
20231024,141200,172854015,3525,3525,3525,3525,0
|
|
20231024,141100,172854015,3525,3525,3525,3525,1
|
|
20231024,141000,172850490,3515,3525,3525,3515,201
|
|
20231024,140900,172143965,3525,3525,3525,3525,0
|
|
20231024,140800,172143965,3525,3510,3525,3510,450
|
|
20231024,140700,170562520,3510,3510,3510,3510,0
|
|
20231024,140600,170562520,3510,3510,3510,3510,100
|
|
20231024,140500,170211520,3515,3515,3515,3515,0
|
|
20231024,140400,170211520,3515,3515,3515,3515,0
|
|
20231024,140300,170211520,3515,3515,3515,3515,0
|
|
20231024,140200,170211520,3515,3515,3515,3515,0
|
|
20231024,140100,170211520,3515,3515,3515,3515,0
|
|
20231024,140000,170211520,3515,3515,3515,3515,1
|
|
20231024,135900,170208005,3510,3510,3510,3510,0
|
|
20231024,135800,170208005,3510,3510,3510,3510,0
|
|
20231024,135700,170208005,3510,3510,3510,3510,0
|
|
20231024,135600,170208005,3510,3510,3510,3510,100
|
|
20231024,135500,169857005,3515,3505,3515,3505,4
|
|
20231024,135400,169842965,3515,3515,3515,3515,2
|
|
20231024,135300,169835935,3515,3515,3515,3515,0
|
|
20231024,135200,169835935,3515,3515,3515,3515,0
|
|
20231024,135100,169835935,3515,3510,3515,3505,315
|
|
20231024,135000,168730310,3510,3510,3510,3510,0
|
|
20231024,134900,168730310,3510,3510,3510,3510,0
|
|
20231024,134800,168730310,3510,3510,3510,3510,0
|
|
20231024,134700,168730310,3510,3510,3510,3510,0
|
|
20231024,134600,168730310,3510,3510,3510,3510,0
|
|
20231024,134500,168730310,3510,3505,3510,3505,10
|
|
20231024,134400,168695255,3505,3505,3505,3505,267
|
|
20231024,134300,167759420,3505,3505,3505,3505,0
|
|
20231024,134200,167759420,3505,3505,3505,3505,0
|
|
20231024,134100,167759420,3505,3505,3505,3505,0
|
|
20231024,134000,167759420,3505,3505,3505,3505,1
|
|
20231024,133900,167755915,3520,3520,3520,3520,0
|
|
20231024,133800,167755915,3520,3520,3520,3520,0
|
|
20231024,133700,167755915,3520,3520,3520,3520,0
|
|
20231024,133600,167755915,3520,3520,3520,3520,0
|
|
20231024,133500,167755915,3520,3520,3520,3520,0
|
|
20231024,133400,167755915,3520,3520,3520,3520,0
|
|
20231024,133300,167755915,3520,3515,3520,3465,243
|
|
20231024,133200,166912550,3530,3530,3530,3530,0
|
|
20231024,133100,166912550,3530,3530,3530,3530,0
|
|
20231024,133000,166912550,3530,3515,3530,3515,22
|
|
20231024,132900,166835205,3530,3530,3530,3530,0
|
|
20231024,132800,166835205,3530,3530,3530,3530,0
|
|
20231024,132700,166835205,3530,3530,3530,3530,0
|
|
20231024,132600,166835205,3530,3470,3530,3470,7701
|
|
20231024,132500,139834230,3450,3450,3450,3450,1200
|
|
20231024,132400,135694230,3470,3470,3470,3470,0
|
|
20231024,132300,135694230,3470,3470,3470,3470,0
|
|
20231024,132200,135694230,3470,3470,3470,3470,0
|
|
20231024,132100,135694230,3470,3470,3470,3470,0
|
|
20231024,132000,135694230,3470,3465,3470,3465,134
|
|
20231024,131900,135229910,3465,3465,3465,3465,0
|
|
20231024,131800,135229910,3465,3465,3465,3465,0
|
|
20231024,131700,135229910,3465,3465,3465,3465,0
|
|
20231024,131600,135229910,3465,3465,3465,3465,1
|
|
20231024,131500,135226445,3475,3475,3475,3475,0
|
|
20231024,131400,135226445,3475,3475,3475,3475,0
|
|
20231024,131300,135226445,3475,3475,3475,3475,0
|
|
20231024,131200,135226445,3475,3475,3475,3475,0
|
|
20231024,131100,135226445,3475,3475,3475,3475,0
|
|
20231024,131000,135226445,3475,3475,3475,3475,0
|
|
20231024,130900,135226445,3475,3475,3475,3475,0
|
|
20231024,130800,135226445,3475,3475,3475,3475,0
|
|
20231024,130700,135226445,3475,3475,3475,3475,0
|
|
20231024,130600,135226445,3475,3475,3475,3475,0
|
|
20231024,130500,135226445,3475,3475,3475,3475,0
|
|
20231024,130400,135226445,3475,3475,3475,3475,0
|
|
20231024,130300,135226445,3475,3475,3475,3475,0
|
|
20231024,130200,135226445,3475,3475,3475,3475,0
|
|
20231024,130100,135226445,3475,3475,3475,3475,0
|
|
20231024,130000,135226445,3475,3475,3475,3475,0
|
|
20231024,125900,135226445,3475,3475,3475,3475,0
|
|
20231024,125800,135226445,3475,3475,3475,3475,0
|
|
20231024,125700,135226445,3475,3475,3475,3475,0
|
|
20231024,125600,135226445,3475,3475,3475,3475,0
|
|
20231024,125500,135226445,3475,3475,3475,3475,0
|
|
20231024,125400,135226445,3475,3475,3475,3475,0
|
|
20231024,125300,135226445,3475,3470,3475,3470,6
|
|
20231024,125200,135205620,3445,3445,3445,3445,0
|
|
20231024,125100,135205620,3445,3445,3445,3445,0
|
|
20231024,125000,135205620,3445,3445,3445,3445,0
|
|
20231024,124900,135205620,3445,3445,3445,3445,0
|
|
20231024,124800,135205620,3445,3445,3445,3445,0
|
|
20231024,124700,135205620,3445,3445,3445,3445,0
|
|
20231024,124600,135205620,3445,3445,3445,3445,0
|
|
20231024,124500,135205620,3445,3445,3445,3445,0
|
|
20231024,124400,135205620,3445,3445,3445,3445,0
|
|
20231024,124300,135205620,3445,3445,3445,3445,51
|
|
20231024,124200,135029925,3465,3465,3465,3465,2
|
|
20231024,124100,135022995,3465,3465,3465,3465,1
|
|
20231024,124000,135019530,3445,3445,3445,3445,0
|
|
20231024,123900,135019530,3445,3445,3445,3445,0
|
|
20231024,123800,135019530,3445,3445,3445,3445,1
|
|
20231024,123700,135016085,3470,3470,3470,3470,0
|
|
20231024,123600,135016085,3470,3470,3470,3470,1
|
|
20231024,123500,135012615,3450,3450,3450,3450,0
|
|
20231024,123400,135012615,3450,3450,3450,3450,72
|
|
20231024,123300,134764215,3450,3450,3450,3450,0
|
|
20231024,123200,134764215,3450,3450,3450,3450,0
|
|
20231024,123100,134764215,3450,3460,3460,3450,3500
|
|
20231024,123000,122680820,3490,3490,3490,3490,0
|
|
20231024,122900,122680820,3490,3490,3490,3490,0
|
|
20231024,122800,122680820,3490,3490,3490,3490,0
|
|
20231024,122700,122680820,3490,3490,3490,3490,0
|
|
20231024,122600,122680820,3490,3490,3490,3490,0
|
|
20231024,122500,122680820,3490,3490,3490,3490,0
|
|
20231024,122400,122680820,3490,3490,3490,3490,1
|
|
20231024,122300,122677330,3460,3460,3460,3460,0
|
|
20231024,122200,122677330,3460,3490,3490,3460,6
|
|
20231024,122100,122656480,3485,3485,3485,3485,0
|
|
20231024,122000,122656480,3485,3485,3485,3485,0
|
|
20231024,121900,122656480,3485,3485,3485,3485,1
|
|
20231024,121800,122652995,3490,3490,3490,3490,0
|
|
20231024,121700,122652995,3490,3490,3490,3490,0
|
|
20231024,121600,122652995,3490,3490,3490,3490,0
|
|
20231024,121500,122652995,3490,3490,3490,3490,0
|
|
20231024,121400,122652995,3490,3490,3490,3490,0
|
|
20231024,121300,122652995,3490,3485,3490,3485,1000
|
|
20231024,121200,119163370,3485,3485,3485,3485,29
|
|
20231024,121100,119062305,3485,3485,3485,3485,1
|
|
20231024,121000,119058820,3455,3455,3455,3455,0
|
|
20231024,120900,119058820,3455,3455,3455,3455,300
|
|
20231024,120800,118022320,3455,3455,3455,3455,0
|
|
20231024,120700,118022320,3455,3455,3455,3455,0
|
|
20231024,120600,118022320,3455,3455,3455,3455,0
|
|
20231024,120500,118022320,3455,3455,3455,3455,0
|
|
20231024,120400,118022320,3455,3455,3455,3455,0
|
|
20231024,120300,118022320,3455,3455,3455,3455,0
|
|
20231024,120200,118022320,3455,3455,3455,3455,0
|
|
20231024,120100,118022320,3455,3455,3455,3455,0
|
|
20231024,120000,118022320,3455,3455,3455,3455,0
|
|
20231024,115900,118022320,3455,3455,3455,3455,0
|
|
20231024,115800,118022320,3455,3455,3455,3455,0
|
|
20231024,115700,118022320,3455,3455,3455,3455,0
|
|
20231024,115600,118022320,3455,3455,3455,3455,0
|
|
20231024,115500,118022320,3455,3455,3455,3455,1
|
|
20231024,115400,118018865,3480,3480,3480,3480,500
|
|
20231024,115300,116278865,3480,3480,3480,3480,0
|
|
20231024,115200,116278865,3480,3480,3480,3480,0
|
|
20231024,115100,116278865,3480,3480,3480,3480,0
|
|
20231024,115000,116278865,3480,3480,3480,3480,0
|
|
20231024,114900,116278865,3480,3480,3480,3480,0
|
|
20231024,114800,116278865,3480,3480,3480,3480,0
|
|
20231024,114700,116278865,3480,3480,3480,3480,0
|
|
20231024,114600,116278865,3480,3480,3480,3480,0
|
|
20231024,114500,116278865,3480,3480,3480,3480,0
|
|
20231024,114400,116278865,3480,3480,3480,3480,0
|
|
20231024,114300,116278865,3480,3480,3480,3480,60
|
|
20231024,114200,116070065,3480,3480,3480,3480,0
|
|
20231024,114100,116070065,3480,3480,3480,3480,0
|
|
20231024,114000,116070065,3480,3480,3480,3480,0
|
|
20231024,113900,116070065,3480,3480,3480,3480,3
|
|
20231024,113800,116059625,3455,3455,3455,3455,20
|
|
20231024,113700,115990525,3455,3455,3455,3455,0
|
|
20231024,113600,115990525,3455,3455,3455,3455,0
|
|
20231024,113500,115990525,3455,3455,3455,3455,13
|
|
20231024,113400,115945610,3480,3480,3480,3480,0
|
|
20231024,113300,115945610,3480,3480,3480,3480,0
|
|
20231024,113200,115945610,3480,3480,3480,3480,0
|
|
20231024,113100,115945610,3480,3480,3480,3480,0
|
|
20231024,113000,115945610,3480,3480,3480,3480,0
|
|
20231024,112900,115945610,3480,3480,3480,3480,0
|
|
20231024,112800,115945610,3480,3480,3480,3480,0
|
|
20231024,112700,115945610,3480,3460,3480,3460,14
|
|
20231024,112600,115897130,3460,3460,3460,3460,0
|
|
20231024,112500,115897130,3460,3460,3460,3460,0
|
|
20231024,112400,115897130,3460,3460,3460,3460,0
|
|
20231024,112300,115897130,3460,3460,3460,3460,0
|
|
20231024,112200,115897130,3460,3460,3460,3460,0
|
|
20231024,112100,115897130,3460,3460,3460,3460,0
|
|
20231024,112000,115897130,3460,3460,3460,3460,1
|
|
20231024,111900,115893670,3460,3460,3460,3460,1
|
|
20231024,111800,115890210,3460,3460,3460,3460,0
|
|
20231024,111700,115890210,3460,3460,3460,3460,1
|
|
20231024,111600,115886750,3455,3455,3455,3455,1
|
|
20231024,111500,115883295,3460,3460,3460,3460,0
|
|
20231024,111400,115883295,3460,3460,3460,3460,0
|
|
20231024,111300,115883295,3460,3460,3460,3460,0
|
|
20231024,111200,115883295,3460,3460,3460,3460,0
|
|
20231024,111100,115883295,3460,3460,3460,3460,0
|
|
20231024,111000,115883295,3460,3460,3460,3460,0
|
|
20231024,110900,115883295,3460,3445,3460,3445,700
|
|
20231024,110800,113461470,3440,3440,3440,3440,0
|
|
20231024,110700,113461470,3440,3440,3440,3440,0
|
|
20231024,110600,113461470,3440,3435,3440,3435,384
|
|
20231024,110500,112140575,3440,3405,3440,3405,1301
|
|
20231024,110400,107684115,3400,3415,3415,3400,100
|
|
20231024,110300,107343945,3440,3440,3440,3440,1
|
|
20231024,110200,107340505,3440,3440,3440,3440,0
|
|
20231024,110100,107340505,3440,3440,3440,3440,0
|
|
20231024,110000,107340505,3440,3440,3440,3440,0
|
|
20231024,105900,107340505,3440,3440,3440,3440,1
|
|
20231024,105800,107337065,3440,3440,3440,3440,0
|
|
20231024,105700,107337065,3440,3440,3440,3440,1
|
|
20231024,105600,107333625,3440,3440,3440,3440,1
|
|
20231024,105500,107330185,3440,3415,3440,3415,2
|
|
20231024,105400,107323330,3420,3420,3420,3420,102
|
|
20231024,105300,106974490,3420,3420,3420,3420,100
|
|
20231024,105200,106632490,3420,3420,3420,3420,0
|
|
20231024,105100,106632490,3420,3420,3420,3420,1
|
|
20231024,105000,106629070,3415,3405,3415,3400,1002
|
|
20231024,104900,103222235,3415,3415,3415,3415,4
|
|
20231024,104800,103208575,3415,3415,3415,3415,29
|
|
20231024,104700,103109540,3415,3415,3415,3415,0
|
|
20231024,104600,103109540,3415,3415,3415,3415,21
|
|
20231024,104500,103037825,3400,3410,3410,3400,979
|
|
20231024,104400,99708600,3405,3405,3405,3405,30
|
|
20231024,104300,99606450,3415,3415,3415,3415,1
|
|
20231024,104200,99603035,3415,3415,3415,3415,1
|
|
20231024,104100,99599620,3430,3430,3430,3430,0
|
|
20231024,104000,99599620,3430,3430,3430,3430,1
|
|
20231024,103900,99596190,3410,3410,3410,3410,21
|
|
20231024,103800,99524580,3405,3420,3420,3405,3300
|
|
20231024,103700,88266335,3445,3445,3445,3445,0
|
|
20231024,103600,88266335,3445,3445,3445,3445,0
|
|
20231024,103500,88266335,3445,3445,3445,3445,0
|
|
20231024,103400,88266335,3445,3425,3460,3425,703
|
|
20231024,103300,85858505,3460,3445,3465,3420,4244
|
|
20231024,103200,71307800,3475,3445,3475,3445,567
|
|
20231024,103100,69354455,3450,3450,3450,3450,41
|
|
20231024,103000,69213005,3445,3450,3450,3445,121
|
|
20231024,102900,68795870,3450,3450,3450,3450,5021
|
|
20231024,102800,51473420,3450,3455,3455,3450,254
|
|
20231024,102700,50597115,3460,3460,3460,3460,0
|
|
20231024,102600,50597115,3460,3460,3460,3460,0
|
|
20231024,102500,50597115,3460,3455,3460,3455,50
|
|
20231024,102400,50424360,3450,3450,3450,3450,0
|
|
20231024,102300,50424360,3450,3450,3450,3450,608
|
|
20231024,102200,48326760,3450,3450,3450,3450,0
|
|
20231024,102100,48326760,3450,3450,3450,3450,427
|
|
20231024,102000,46853610,3455,3455,3455,3455,1000
|
|
20231024,101900,43398610,3450,3450,3450,3450,53
|
|
20231024,101800,43215760,3450,3450,3450,3450,0
|
|
20231024,101700,43215760,3450,3450,3450,3450,270
|
|
20231024,101600,42284260,3450,3450,3450,3450,0
|
|
20231024,101500,42284260,3450,3450,3450,3450,60
|
|
20231024,101400,42077260,3470,3470,3470,3470,0
|
|
20231024,101300,42077260,3470,3470,3470,3470,0
|
|
20231024,101200,42077260,3470,3470,3470,3470,0
|
|
20231024,101100,42077260,3470,3470,3470,3470,0
|
|
20231024,101000,42077260,3470,3455,3470,3450,624
|
|
20231024,100900,39923125,3455,3455,3455,3455,88
|
|
20231024,100800,39619085,3470,3455,3470,3455,2
|
|
20231024,100700,39612160,3470,3470,3470,3470,0
|
|
20231024,100600,39612160,3470,3470,3470,3470,1
|
|
20231024,100500,39608690,3450,3450,3450,3450,0
|
|
20231024,100400,39608690,3450,3450,3450,3450,0
|
|
20231024,100300,39608690,3450,3470,3470,3450,660
|
|
20231024,100200,37325490,3475,3475,3475,3475,0
|
|
20231024,100100,37325490,3475,3475,3475,3475,0
|
|
20231024,100000,37325490,3475,3475,3475,3475,0
|
|
20231024,095900,37325490,3475,3475,3475,3475,0
|
|
20231024,095800,37325490,3475,3460,3475,3460,412
|
|
20231024,095700,35899790,3475,3465,3475,3465,3
|
|
20231024,095600,35889385,3450,3450,3450,3450,305
|
|
20231024,095500,34837135,3450,3450,3450,3450,0
|
|
20231024,095400,34837135,3450,3450,3450,3450,0
|
|
20231024,095300,34837135,3450,3450,3450,3450,79
|
|
20231024,095200,34564585,3450,3450,3450,3450,0
|
|
20231024,095100,34564585,3450,3450,3450,3450,0
|
|
20231024,095000,34564585,3450,3450,3450,3450,0
|
|
20231024,094900,34564585,3450,3450,3450,3450,121
|
|
20231024,094800,34147135,3450,3455,3455,3450,688
|
|
20231024,094700,31771820,3455,3470,3470,3455,1942
|
|
20231024,094600,25041340,3470,3470,3470,3470,0
|
|
20231024,094500,25041340,3470,3470,3470,3470,0
|
|
20231024,094400,25041340,3470,3470,3470,3470,10
|
|
20231024,094300,25006640,3470,3475,3475,3470,239
|
|
20231024,094200,24177235,3470,3475,3475,3470,802
|
|
20231024,094100,21391150,3480,3480,3480,3480,359
|
|
20231024,094000,20141830,3480,3500,3500,3480,411
|
|
20231024,093900,18711350,3500,3500,3500,3500,0
|
|
20231024,093800,18711350,3500,3500,3500,3500,0
|
|
20231024,093700,18711350,3500,3500,3500,3500,0
|
|
20231024,093600,18711350,3500,3500,3500,3500,1
|
|
20231024,093500,18707850,3500,3500,3500,3500,1
|
|
20231024,093400,18704350,3480,3480,3480,3480,0
|
|
20231024,093300,18704350,3480,3510,3510,3480,162
|
|
20231024,093200,18140380,3505,3505,3505,3505,3
|
|
20231024,093100,18129865,3510,3505,3510,3505,1000
|
|
20231024,093000,14620165,3505,3480,3505,3480,131
|
|
20231024,092900,14164260,3485,3485,3485,3485,100
|
|
20231024,092800,13815760,3510,3510,3510,3510,0
|
|
20231024,092700,13815760,3510,3510,3510,3510,0
|
|
20231024,092600,13815760,3510,3510,3510,3510,0
|
|
20231024,092500,13815760,3510,3510,3510,3510,0
|
|
20231024,092400,13815760,3510,3510,3510,3510,0
|
|
20231024,092300,13815760,3510,3510,3510,3510,1
|
|
20231024,092200,13812250,3505,3500,3505,3500,202
|
|
20231024,092100,13105245,3480,3480,3480,3480,0
|
|
20231024,092000,13105245,3480,3480,3480,3480,50
|
|
20231024,091900,12931245,3480,3480,3480,3480,411
|
|
20231024,091800,11500965,3480,3480,3480,3480,423
|
|
20231024,091700,10028925,3480,3480,3480,3480,280
|
|
20231024,091600,9054525,3480,3490,3490,3480,316
|
|
20231024,091500,7954345,3530,3530,3530,3530,0
|
|
20231024,091400,7954345,3530,3530,3530,3530,0
|
|
20231024,091300,7954345,3530,3530,3530,3530,0
|
|
20231024,091200,7954345,3530,3530,3530,3530,0
|
|
20231024,091100,7954345,3530,3530,3530,3530,0
|
|
20231024,091000,7954345,3530,3530,3530,3530,0
|
|
20231024,090900,7954345,3530,3530,3530,3530,0
|
|
20231024,090800,7954345,3530,3530,3530,3530,0
|
|
20231024,090700,7954345,3530,3530,3530,3530,0
|
|
20231024,090600,7954345,3530,3530,3530,3530,0
|
|
20231024,090500,7954345,3530,3530,3530,3530,0
|
|
20231024,090400,7954345,3530,3530,3530,3530,0
|
|
20231024,090300,7954345,3530,3530,3530,3530,0
|
|
20231024,090200,7954345,3530,3530,3530,3530,1
|
|
20231024,090100,7950815,3490,3490,3490,3490,0
|
|
20231024,090000,7950815,3490,3475,3490,3475,2288
|