598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185500,169095750,5440,5440,5440,5440,1002
|
|
20231024,185400,169095750,5440,5440,5440,5440,0
|
|
20231024,185300,169095750,5440,5440,5440,5440,0
|
|
20231024,185200,169095750,5440,5440,5440,5440,0
|
|
20231024,185100,169095750,5440,5440,5440,5440,0
|
|
20231024,185000,169095750,5440,5440,5440,5440,0
|
|
20231024,184900,169095750,5440,5440,5440,5440,0
|
|
20231024,184800,169095750,5440,5440,5440,5440,0
|
|
20231024,184700,169095750,5440,5440,5440,5440,0
|
|
20231024,184600,169095750,5440,5440,5440,5440,0
|
|
20231024,184500,169095750,5440,5440,5440,5440,0
|
|
20231024,184400,169095750,5440,5440,5440,5440,0
|
|
20231024,184300,169095750,5440,5440,5440,5440,0
|
|
20231024,184200,169095750,5440,5440,5440,5440,0
|
|
20231024,184100,169095750,5440,5440,5440,5440,0
|
|
20231024,184000,169095750,5440,5440,5440,5440,0
|
|
20231024,183900,169095750,5440,5440,5440,5440,0
|
|
20231024,183800,169095750,5440,5440,5440,5440,0
|
|
20231024,183700,169095750,5440,5440,5440,5440,0
|
|
20231024,183600,169095750,5440,5440,5440,5440,0
|
|
20231024,183500,169095750,5440,5440,5440,5440,0
|
|
20231024,183400,169095750,5440,5440,5440,5440,0
|
|
20231024,183300,169095750,5440,5440,5440,5440,0
|
|
20231024,183200,169095750,5440,5440,5440,5440,0
|
|
20231024,183100,169095750,5440,5440,5440,5440,0
|
|
20231024,183000,169095750,5440,5440,5440,5440,0
|
|
20231024,182900,169095750,5440,5440,5440,5440,0
|
|
20231024,182800,169095750,5440,5440,5440,5440,0
|
|
20231024,182700,169095750,5440,5440,5440,5440,0
|
|
20231024,182600,169095750,5440,5440,5440,5440,0
|
|
20231024,182500,169095750,5440,5440,5440,5440,1002
|
|
20231024,182400,169095750,5440,5440,5440,5440,0
|
|
20231024,182300,169095750,5440,5440,5440,5440,0
|
|
20231024,182200,169095750,5440,5440,5440,5440,0
|
|
20231024,182100,169095750,5440,5440,5440,5440,0
|
|
20231024,182000,169095750,5440,5440,5440,5440,0
|
|
20231024,181900,169095750,5440,5440,5440,5440,0
|
|
20231024,181800,169095750,5440,5440,5440,5440,0
|
|
20231024,181700,169095750,5440,5440,5440,5440,0
|
|
20231024,181600,169095750,5440,5440,5440,5440,0
|
|
20231024,181500,169095750,5440,5440,5440,5440,0
|
|
20231024,181400,169095750,5440,5440,5440,5440,0
|
|
20231024,181300,169095750,5440,5440,5440,5440,0
|
|
20231024,181200,169095750,5440,5440,5440,5440,0
|
|
20231024,181100,169095750,5440,5440,5440,5440,0
|
|
20231024,181000,169095750,5440,5440,5440,5440,0
|
|
20231024,180900,169095750,5440,5440,5440,5440,0
|
|
20231024,180800,169095750,5440,5440,5440,5440,0
|
|
20231024,180700,169095750,5440,5440,5440,5440,0
|
|
20231024,180600,169095750,5440,5440,5440,5440,0
|
|
20231024,180500,169095750,5440,5440,5440,5440,0
|
|
20231024,180400,169095750,5440,5440,5440,5440,0
|
|
20231024,180300,169095750,5440,5440,5440,5440,0
|
|
20231024,180200,169095750,5440,5440,5440,5440,0
|
|
20231024,180100,169095750,5440,5440,5440,5440,0
|
|
20231024,180000,169095750,5440,5440,5440,5440,0
|
|
20231024,175900,169095750,5440,5440,5440,5440,0
|
|
20231024,175800,169095750,5440,5440,5440,5440,0
|
|
20231024,175700,169095750,5440,5440,5440,5440,0
|
|
20231024,175600,169095750,5440,5440,5440,5440,0
|
|
20231024,175500,169095750,5440,5440,5440,5440,1002
|
|
20231024,175400,169095750,5440,5440,5440,5440,0
|
|
20231024,175300,169095750,5440,5440,5440,5440,0
|
|
20231024,175200,169095750,5440,5440,5440,5440,0
|
|
20231024,175100,169095750,5440,5440,5440,5440,0
|
|
20231024,175000,169095750,5440,5440,5440,5440,0
|
|
20231024,174900,169095750,5440,5440,5440,5440,0
|
|
20231024,174800,169095750,5440,5440,5440,5440,0
|
|
20231024,174700,169095750,5440,5440,5440,5440,0
|
|
20231024,174600,169095750,5440,5440,5440,5440,0
|
|
20231024,174500,169095750,5440,5440,5440,5440,0
|
|
20231024,174400,169095750,5440,5440,5440,5440,0
|
|
20231024,174300,169095750,5440,5440,5440,5440,0
|
|
20231024,174200,169095750,5440,5440,5440,5440,0
|
|
20231024,174100,169095750,5440,5440,5440,5440,0
|
|
20231024,174000,169095750,5440,5440,5440,5440,0
|
|
20231024,173900,169095750,5440,5440,5440,5440,0
|
|
20231024,173800,169095750,5440,5440,5440,5440,0
|
|
20231024,173700,169095750,5440,5440,5440,5440,0
|
|
20231024,173600,169095750,5440,5440,5440,5440,0
|
|
20231024,173500,169095750,5440,5440,5440,5440,0
|
|
20231024,173400,169095750,5440,5440,5440,5440,0
|
|
20231024,173300,169095750,5440,5440,5440,5440,0
|
|
20231024,173200,169095750,5440,5440,5440,5440,0
|
|
20231024,173100,169095750,5440,5440,5440,5440,0
|
|
20231024,173000,169095750,5440,5440,5440,5440,0
|
|
20231024,172900,169095750,5440,5440,5440,5440,0
|
|
20231024,172800,169095750,5440,5440,5440,5440,0
|
|
20231024,172700,169095750,5440,5440,5440,5440,0
|
|
20231024,172600,169095750,5440,5440,5440,5440,0
|
|
20231024,172500,169095750,5440,5440,5440,5440,1002
|
|
20231024,172400,169095750,5440,5440,5440,5440,0
|
|
20231024,172300,169095750,5440,5440,5440,5440,0
|
|
20231024,172200,169095750,5440,5440,5440,5440,0
|
|
20231024,172100,169095750,5440,5440,5440,5440,0
|
|
20231024,172000,169095750,5440,5440,5440,5440,0
|
|
20231024,171900,169095750,5440,5440,5440,5440,0
|
|
20231024,171800,169095750,5440,5440,5440,5440,0
|
|
20231024,171700,169095750,5440,5440,5440,5440,0
|
|
20231024,171600,169095750,5440,5440,5440,5440,0
|
|
20231024,171500,169095750,5440,5440,5440,5440,0
|
|
20231024,171400,169095750,5440,5440,5440,5440,0
|
|
20231024,171300,169095750,5440,5440,5440,5440,0
|
|
20231024,171200,169095750,5440,5440,5440,5440,0
|
|
20231024,171100,169095750,5440,5440,5440,5440,0
|
|
20231024,171000,169095750,5440,5440,5440,5440,0
|
|
20231024,170900,169095750,5440,5440,5440,5440,0
|
|
20231024,170800,169095750,5440,5440,5440,5440,0
|
|
20231024,170700,169095750,5440,5440,5440,5440,0
|
|
20231024,170600,169095750,5440,5440,5440,5440,0
|
|
20231024,170500,169095750,5440,5440,5440,5440,0
|
|
20231024,170400,169095750,5440,5440,5440,5440,0
|
|
20231024,170300,169095750,5440,5440,5440,5440,0
|
|
20231024,170200,169095750,5440,5440,5440,5440,0
|
|
20231024,170100,169095750,5440,5440,5440,5440,0
|
|
20231024,170000,169095750,5440,5440,5440,5440,0
|
|
20231024,165900,169095750,5440,5440,5440,5440,0
|
|
20231024,165800,169095750,5440,5440,5440,5440,0
|
|
20231024,165700,169095750,5440,5440,5440,5440,0
|
|
20231024,165600,169095750,5440,5440,5440,5440,0
|
|
20231024,165500,169095750,5440,5440,5440,5440,1002
|
|
20231024,165400,169095750,5440,5440,5440,5440,0
|
|
20231024,165300,169095750,5440,5440,5440,5440,0
|
|
20231024,165200,169095750,5440,5440,5440,5440,0
|
|
20231024,165100,169095750,5440,5440,5440,5440,0
|
|
20231024,165000,169095750,5440,5440,5440,5440,0
|
|
20231024,164900,169095750,5440,5440,5440,5440,0
|
|
20231024,164800,169095750,5440,5440,5440,5440,0
|
|
20231024,164700,169095750,5440,5440,5440,5440,0
|
|
20231024,164600,169095750,5440,5440,5440,5440,0
|
|
20231024,164500,169095750,5440,5440,5440,5440,0
|
|
20231024,164400,169095750,5440,5440,5440,5440,0
|
|
20231024,164300,169095750,5440,5440,5440,5440,0
|
|
20231024,164200,169095750,5440,5440,5440,5440,0
|
|
20231024,164100,169095750,5440,5440,5440,5440,0
|
|
20231024,164000,169095750,5440,5440,5440,5440,0
|
|
20231024,163900,169095750,5440,5440,5440,5440,0
|
|
20231024,163800,169095750,5440,5440,5440,5440,0
|
|
20231024,163700,169095750,5440,5440,5440,5440,0
|
|
20231024,163600,169095750,5440,5440,5440,5440,0
|
|
20231024,163500,169095750,5440,5440,5440,5440,0
|
|
20231024,163400,169095750,5440,5440,5440,5440,0
|
|
20231024,163300,169095750,5440,5440,5440,5440,0
|
|
20231024,163200,169095750,5440,5440,5440,5440,0
|
|
20231024,163100,169095750,5440,5440,5440,5440,0
|
|
20231024,163000,169095750,5440,5440,5440,5440,0
|
|
20231024,162900,169095750,5440,5440,5440,5440,0
|
|
20231024,162800,169095750,5440,5440,5440,5440,0
|
|
20231024,162700,169095750,5440,5440,5440,5440,0
|
|
20231024,162600,169095750,5440,5440,5440,5440,0
|
|
20231024,162500,169095750,5440,5440,5440,5440,1002
|
|
20231024,162400,169095750,5440,5440,5440,5440,0
|
|
20231024,162300,169095750,5440,5440,5440,5440,0
|
|
20231024,162200,169095750,5440,5440,5440,5440,0
|
|
20231024,162100,169095750,5440,5440,5440,5440,0
|
|
20231024,162000,169095750,5440,5440,5440,5440,0
|
|
20231024,161900,169095750,5440,5440,5440,5440,0
|
|
20231024,161800,169095750,5440,5440,5440,5440,0
|
|
20231024,161700,169095750,5440,5440,5440,5440,0
|
|
20231024,161600,169095750,5440,5440,5440,5440,0
|
|
20231024,161500,169095750,5440,5440,5440,5440,0
|
|
20231024,161400,169095750,5440,5440,5440,5440,0
|
|
20231024,161300,169095750,5440,5440,5440,5440,0
|
|
20231024,161200,169095750,5440,5440,5440,5440,0
|
|
20231024,161100,169095750,5440,5440,5440,5440,0
|
|
20231024,161000,169095750,5440,5440,5440,5440,0
|
|
20231024,160900,169095750,5440,5440,5440,5440,0
|
|
20231024,160800,169095750,5440,5440,5440,5440,0
|
|
20231024,160700,169095750,5440,5440,5440,5440,0
|
|
20231024,160600,169095750,5440,5440,5440,5440,0
|
|
20231024,160500,169095750,5440,5440,5440,5440,0
|
|
20231024,160400,169095750,5440,5440,5440,5440,0
|
|
20231024,160300,169095750,5440,5440,5440,5440,0
|
|
20231024,160200,169095750,5440,5440,5440,5440,0
|
|
20231024,160100,169095750,5440,5440,5440,5440,0
|
|
20231024,160000,169095750,5440,5440,5440,5440,0
|
|
20231024,155900,169095750,5440,5440,5440,5440,0
|
|
20231024,155800,169095750,5440,5440,5440,5440,0
|
|
20231024,155700,169095750,5440,5440,5440,5440,0
|
|
20231024,155600,169095750,5440,5440,5440,5440,0
|
|
20231024,155500,169095750,5440,5440,5440,5440,1002
|
|
20231024,155400,169095750,5440,5440,5440,5440,0
|
|
20231024,155300,169095750,5440,5440,5440,5440,0
|
|
20231024,155200,169095750,5440,5440,5440,5440,0
|
|
20231024,155100,169095750,5440,5440,5440,5440,0
|
|
20231024,155000,169095750,5440,5440,5440,5440,0
|
|
20231024,154900,169095750,5440,5440,5440,5440,0
|
|
20231024,154800,169095750,5440,5440,5440,5440,0
|
|
20231024,154700,169095750,5440,5440,5440,5440,0
|
|
20231024,154600,169095750,5440,5440,5440,5440,0
|
|
20231024,154500,169095750,5440,5440,5440,5440,0
|
|
20231024,154400,169095750,5440,5440,5440,5440,0
|
|
20231024,154300,169095750,5440,5440,5440,5440,0
|
|
20231024,154200,169095750,5440,5440,5440,5440,0
|
|
20231024,154100,169095750,5440,5440,5440,5440,0
|
|
20231024,154000,169095750,5440,5440,5440,5440,0
|
|
20231024,153900,169095750,5440,5440,5440,5440,0
|
|
20231024,153800,169095750,5440,5440,5440,5440,0
|
|
20231024,153700,169095750,5440,5440,5440,5440,0
|
|
20231024,153600,169095750,5440,5440,5440,5440,0
|
|
20231024,153500,169095750,5440,5440,5440,5440,0
|
|
20231024,153400,169095750,5440,5440,5440,5440,0
|
|
20231024,153300,169095750,5440,5440,5440,5440,0
|
|
20231024,153200,169095750,5440,5440,5440,5440,0
|
|
20231024,153100,169095750,5440,5440,5440,5440,0
|
|
20231024,153000,169095750,5440,5440,5440,5440,1002
|
|
20231024,152900,163644870,5440,5440,5440,5440,0
|
|
20231024,152800,163644870,5440,5440,5440,5440,0
|
|
20231024,152700,163644870,5440,5440,5440,5440,0
|
|
20231024,152600,163644870,5440,5440,5440,5440,0
|
|
20231024,152500,163644870,5440,5440,5440,5440,0
|
|
20231024,152400,163644870,5440,5440,5440,5440,0
|
|
20231024,152300,163644870,5440,5440,5440,5440,0
|
|
20231024,152200,163644870,5440,5440,5440,5440,0
|
|
20231024,152100,163644870,5440,5440,5440,5440,0
|
|
20231024,152000,163644870,5440,5440,5440,5440,0
|
|
20231024,151900,163644870,5440,5420,5440,5410,204
|
|
20231024,151800,162540370,5420,5420,5420,5420,27
|
|
20231024,151700,162394030,5420,5420,5420,5420,11
|
|
20231024,151600,162334410,5420,5410,5420,5410,236
|
|
20231024,151500,161057150,5410,5410,5410,5410,0
|
|
20231024,151400,161057150,5410,5410,5410,5410,19
|
|
20231024,151300,160954360,5410,5410,5410,5410,370
|
|
20231024,151200,158952660,5410,5420,5420,5410,34
|
|
20231024,151100,158768660,5410,5410,5410,5410,1
|
|
20231024,151000,158763250,5410,5410,5410,5410,0
|
|
20231024,150900,158763250,5410,5410,5410,5410,0
|
|
20231024,150800,158763250,5410,5410,5410,5410,500
|
|
20231024,150700,156058250,5440,5440,5440,5440,0
|
|
20231024,150600,156058250,5440,5440,5440,5440,0
|
|
20231024,150500,156058250,5440,5440,5440,5440,0
|
|
20231024,150400,156058250,5440,5440,5440,5440,0
|
|
20231024,150300,156058250,5440,5440,5440,5440,0
|
|
20231024,150200,156058250,5440,5410,5440,5410,8
|
|
20231024,150100,156014880,5410,5420,5440,5410,126
|
|
20231024,150000,155332540,5430,5430,5430,5430,0
|
|
20231024,145900,155332540,5430,5430,5430,5430,0
|
|
20231024,145800,155332540,5430,5430,5430,5430,6
|
|
20231024,145700,155299960,5420,5420,5420,5420,7
|
|
20231024,145600,155262020,5420,5420,5420,5420,0
|
|
20231024,145500,155262020,5420,5420,5420,5420,0
|
|
20231024,145400,155262020,5420,5420,5420,5420,0
|
|
20231024,145300,155262020,5420,5420,5420,5420,0
|
|
20231024,145200,155262020,5420,5420,5420,5420,0
|
|
20231024,145100,155262020,5420,5420,5420,5420,0
|
|
20231024,145000,155262020,5420,5420,5420,5420,0
|
|
20231024,144900,155262020,5420,5430,5440,5420,115
|
|
20231024,144800,154636590,5420,5410,5420,5410,3
|
|
20231024,144700,154620340,5410,5410,5410,5410,16
|
|
20231024,144600,154533780,5410,5410,5410,5410,0
|
|
20231024,144500,154533780,5410,5410,5410,5410,1
|
|
20231024,144400,154528370,5410,5410,5410,5410,0
|
|
20231024,144300,154528370,5410,5410,5410,5410,0
|
|
20231024,144200,154528370,5410,5410,5410,5410,0
|
|
20231024,144100,154528370,5410,5410,5410,5410,10
|
|
20231024,144000,154474270,5410,5410,5410,5410,1
|
|
20231024,143900,154468860,5400,5400,5400,5400,1
|
|
20231024,143800,154463460,5400,5400,5400,5400,0
|
|
20231024,143700,154463460,5400,5400,5400,5400,165
|
|
20231024,143600,153572460,5430,5430,5430,5430,0
|
|
20231024,143500,153572460,5430,5430,5430,5430,1
|
|
20231024,143400,153567030,5400,5420,5420,5400,200
|
|
20231024,143300,152485070,5430,5430,5430,5430,0
|
|
20231024,143200,152485070,5430,5430,5430,5430,0
|
|
20231024,143100,152485070,5430,5430,5430,5430,0
|
|
20231024,143000,152485070,5430,5430,5430,5430,0
|
|
20231024,142900,152485070,5430,5430,5430,5430,0
|
|
20231024,142800,152485070,5430,5430,5430,5430,0
|
|
20231024,142700,152485070,5430,5430,5430,5430,0
|
|
20231024,142600,152485070,5430,5430,5430,5430,0
|
|
20231024,142500,152485070,5430,5430,5430,5430,0
|
|
20231024,142400,152485070,5430,5430,5430,5430,10
|
|
20231024,142300,152430770,5430,5430,5430,5430,0
|
|
20231024,142200,152430770,5430,5430,5430,5430,0
|
|
20231024,142100,152430770,5430,5430,5430,5430,1
|
|
20231024,142000,152425340,5420,5420,5420,5420,1
|
|
20231024,141900,152419920,5430,5430,5430,5430,1000
|
|
20231024,141800,146989920,5420,5420,5420,5420,0
|
|
20231024,141700,146989920,5420,5420,5420,5420,4
|
|
20231024,141600,146968240,5420,5420,5420,5420,0
|
|
20231024,141500,146968240,5420,5420,5420,5420,0
|
|
20231024,141400,146968240,5420,5420,5420,5420,0
|
|
20231024,141300,146968240,5420,5420,5420,5420,0
|
|
20231024,141200,146968240,5420,5420,5420,5420,0
|
|
20231024,141100,146968240,5420,5420,5420,5420,0
|
|
20231024,141000,146968240,5420,5420,5420,5420,0
|
|
20231024,140900,146968240,5420,5420,5420,5420,1
|
|
20231024,140800,146962820,5420,5410,5420,5410,14
|
|
20231024,140700,146887040,5410,5410,5410,5410,0
|
|
20231024,140600,146887040,5410,5410,5410,5410,0
|
|
20231024,140500,146887040,5410,5410,5410,5410,0
|
|
20231024,140400,146887040,5410,5420,5420,5410,8
|
|
20231024,140300,146843690,5410,5410,5410,5410,0
|
|
20231024,140200,146843690,5410,5410,5410,5410,0
|
|
20231024,140100,146843690,5410,5410,5410,5410,0
|
|
20231024,140000,146843690,5410,5410,5410,5410,0
|
|
20231024,135900,146843690,5410,5410,5410,5410,0
|
|
20231024,135800,146843690,5410,5410,5410,5410,0
|
|
20231024,135700,146843690,5410,5410,5410,5410,6
|
|
20231024,135600,146811230,5410,5410,5410,5410,0
|
|
20231024,135500,146811230,5410,5410,5410,5410,0
|
|
20231024,135400,146811230,5410,5400,5410,5400,194
|
|
20231024,135300,145761700,5400,5410,5410,5400,10055
|
|
20231024,135200,91447590,5420,5420,5420,5420,4
|
|
20231024,135100,91425910,5410,5410,5410,5410,0
|
|
20231024,135000,91425910,5410,5410,5410,5410,0
|
|
20231024,134900,91425910,5410,5410,5410,5410,1
|
|
20231024,134800,91420500,5420,5420,5420,5420,13
|
|
20231024,134700,91350040,5410,5410,5410,5410,20
|
|
20231024,134600,91241840,5410,5410,5410,5410,0
|
|
20231024,134500,91241840,5410,5410,5410,5410,0
|
|
20231024,134400,91241840,5410,5410,5410,5410,0
|
|
20231024,134300,91241840,5410,5410,5410,5410,1
|
|
20231024,134200,91236430,5410,5420,5420,5410,465
|
|
20231024,134100,88716990,5430,5430,5430,5430,0
|
|
20231024,134000,88716990,5430,5430,5430,5430,0
|
|
20231024,133900,88716990,5430,5430,5430,5430,0
|
|
20231024,133800,88716990,5430,5430,5430,5430,0
|
|
20231024,133700,88716990,5430,5430,5430,5430,100
|
|
20231024,133600,88173990,5430,5430,5430,5430,0
|
|
20231024,133500,88173990,5430,5430,5430,5430,0
|
|
20231024,133400,88173990,5430,5430,5430,5430,0
|
|
20231024,133300,88173990,5430,5430,5430,5430,0
|
|
20231024,133200,88173990,5430,5430,5430,5430,0
|
|
20231024,133100,88173990,5430,5430,5430,5430,0
|
|
20231024,133000,88173990,5430,5430,5430,5430,0
|
|
20231024,132900,88173990,5430,5430,5430,5430,0
|
|
20231024,132800,88173990,5430,5430,5430,5430,0
|
|
20231024,132700,88173990,5430,5430,5430,5430,0
|
|
20231024,132600,88173990,5430,5430,5430,5430,0
|
|
20231024,132500,88173990,5430,5430,5430,5430,0
|
|
20231024,132400,88173990,5430,5430,5430,5430,0
|
|
20231024,132300,88173990,5430,5430,5430,5430,0
|
|
20231024,132200,88173990,5430,5430,5430,5430,0
|
|
20231024,132100,88173990,5430,5430,5430,5430,0
|
|
20231024,132000,88173990,5430,5430,5430,5430,0
|
|
20231024,131900,88173990,5430,5430,5430,5430,0
|
|
20231024,131800,88173990,5430,5430,5430,5430,0
|
|
20231024,131700,88173990,5430,5430,5430,5430,0
|
|
20231024,131600,88173990,5430,5430,5430,5430,0
|
|
20231024,131500,88173990,5430,5430,5430,5430,0
|
|
20231024,131400,88173990,5430,5430,5430,5430,0
|
|
20231024,131300,88173990,5430,5430,5430,5430,0
|
|
20231024,131200,88173990,5430,5430,5430,5430,0
|
|
20231024,131100,88173990,5430,5430,5430,5430,0
|
|
20231024,131000,88173990,5430,5430,5430,5430,0
|
|
20231024,130900,88173990,5430,5430,5430,5430,0
|
|
20231024,130800,88173990,5430,5430,5430,5430,0
|
|
20231024,130700,88173990,5430,5430,5430,5430,20
|
|
20231024,130600,88065390,5430,5430,5430,5430,2
|
|
20231024,130500,88054530,5430,5430,5430,5430,1
|
|
20231024,130400,88049100,5430,5430,5430,5430,0
|
|
20231024,130300,88049100,5430,5430,5430,5430,0
|
|
20231024,130200,88049100,5430,5440,5440,5430,1089
|
|
20231024,130100,82130050,5450,5450,5450,5450,0
|
|
20231024,130000,82130050,5450,5450,5450,5450,0
|
|
20231024,125900,82130050,5450,5450,5450,5450,0
|
|
20231024,125800,82130050,5450,5450,5450,5450,0
|
|
20231024,125700,82130050,5450,5450,5450,5450,184
|
|
20231024,125600,81127250,5450,5450,5450,5450,0
|
|
20231024,125500,81127250,5450,5450,5450,5450,0
|
|
20231024,125400,81127250,5450,5450,5450,5450,0
|
|
20231024,125300,81127250,5450,5450,5450,5450,0
|
|
20231024,125200,81127250,5450,5450,5450,5450,0
|
|
20231024,125100,81127250,5450,5450,5450,5450,0
|
|
20231024,125000,81127250,5450,5450,5450,5450,0
|
|
20231024,124900,81127250,5450,5450,5450,5450,2
|
|
20231024,124800,81116350,5450,5450,5450,5450,0
|
|
20231024,124700,81116350,5450,5450,5450,5450,0
|
|
20231024,124600,81116350,5450,5450,5450,5450,0
|
|
20231024,124500,81116350,5450,5450,5450,5450,0
|
|
20231024,124400,81116350,5450,5450,5450,5450,0
|
|
20231024,124300,81116350,5450,5450,5450,5450,0
|
|
20231024,124200,81116350,5450,5440,5450,5440,510
|
|
20231024,124100,78336950,5440,5440,5440,5440,16
|
|
20231024,124000,78249910,5440,5440,5440,5440,0
|
|
20231024,123900,78249910,5440,5440,5440,5440,9
|
|
20231024,123800,78200950,5440,5440,5440,5440,0
|
|
20231024,123700,78200950,5440,5440,5440,5440,0
|
|
20231024,123600,78200950,5440,5440,5440,5440,0
|
|
20231024,123500,78200950,5440,5440,5440,5440,0
|
|
20231024,123400,78200950,5440,5440,5440,5440,0
|
|
20231024,123300,78200950,5440,5440,5440,5440,3
|
|
20231024,123200,78184630,5450,5450,5450,5450,0
|
|
20231024,123100,78184630,5450,5450,5450,5450,0
|
|
20231024,123000,78184630,5450,5450,5450,5450,1
|
|
20231024,122900,78179180,5440,5440,5440,5440,17
|
|
20231024,122800,78086700,5440,5440,5440,5440,1
|
|
20231024,122700,78081260,5440,5440,5440,5440,0
|
|
20231024,122600,78081260,5440,5440,5440,5440,1
|
|
20231024,122500,78075820,5440,5440,5440,5440,0
|
|
20231024,122400,78075820,5440,5440,5440,5440,0
|
|
20231024,122300,78075820,5440,5440,5440,5440,4
|
|
20231024,122200,78054060,5440,5440,5440,5440,7
|
|
20231024,122100,78015980,5430,5430,5430,5430,1
|
|
20231024,122000,78010550,5440,5440,5440,5440,0
|
|
20231024,121900,78010550,5440,5440,5440,5440,0
|
|
20231024,121800,78010550,5440,5440,5440,5440,0
|
|
20231024,121700,78010550,5440,5440,5440,5440,0
|
|
20231024,121600,78010550,5440,5440,5440,5440,0
|
|
20231024,121500,78010550,5440,5440,5440,5440,0
|
|
20231024,121400,78010550,5440,5440,5440,5440,0
|
|
20231024,121300,78010550,5440,5440,5440,5440,0
|
|
20231024,121200,78010550,5440,5440,5440,5440,1
|
|
20231024,121100,78005110,5440,5440,5440,5440,1
|
|
20231024,121000,77999670,5430,5430,5430,5430,0
|
|
20231024,120900,77999670,5430,5430,5430,5430,425
|
|
20231024,120800,75691920,5430,5430,5430,5430,1
|
|
20231024,120700,75686490,5430,5430,5430,5430,6
|
|
20231024,120600,75653910,5430,5430,5430,5430,0
|
|
20231024,120500,75653910,5430,5430,5430,5430,4
|
|
20231024,120400,75632190,5430,5430,5430,5430,100
|
|
20231024,120300,75089190,5440,5440,5440,5440,0
|
|
20231024,120200,75089190,5440,5440,5440,5440,1
|
|
20231024,120100,75083750,5440,5440,5440,5440,0
|
|
20231024,120000,75083750,5440,5440,5440,5440,1
|
|
20231024,115900,75078310,5430,5430,5430,5430,0
|
|
20231024,115800,75078310,5430,5430,5430,5430,0
|
|
20231024,115700,75078310,5430,5430,5430,5430,5
|
|
20231024,115600,75051160,5430,5430,5430,5430,0
|
|
20231024,115500,75051160,5430,5430,5430,5430,520
|
|
20231024,115400,72227560,5430,5430,5430,5430,1
|
|
20231024,115300,72222130,5430,5430,5430,5430,0
|
|
20231024,115200,72222130,5430,5430,5430,5430,0
|
|
20231024,115100,72222130,5430,5430,5430,5430,40
|
|
20231024,115000,72004930,5440,5440,5440,5440,6
|
|
20231024,114900,71972290,5440,5440,5440,5440,0
|
|
20231024,114800,71972290,5440,5440,5440,5440,4
|
|
20231024,114700,71950530,5440,5430,5440,5430,9
|
|
20231024,114600,71901630,5430,5430,5430,5430,0
|
|
20231024,114500,71901630,5430,5430,5430,5430,6
|
|
20231024,114400,71869050,5430,5430,5430,5430,0
|
|
20231024,114300,71869050,5430,5430,5430,5430,0
|
|
20231024,114200,71869050,5430,5430,5430,5430,0
|
|
20231024,114100,71869050,5430,5430,5430,5430,0
|
|
20231024,114000,71869050,5430,5430,5430,5430,0
|
|
20231024,113900,71869050,5430,5430,5430,5430,2
|
|
20231024,113800,71858190,5440,5440,5440,5440,4
|
|
20231024,113700,71836430,5430,5430,5430,5430,5
|
|
20231024,113600,71809280,5430,5430,5430,5430,0
|
|
20231024,113500,71809280,5430,5430,5430,5430,3
|
|
20231024,113400,71792990,5430,5430,5430,5430,0
|
|
20231024,113300,71792990,5430,5430,5430,5430,0
|
|
20231024,113200,71792990,5430,5430,5430,5430,0
|
|
20231024,113100,71792990,5430,5430,5430,5430,0
|
|
20231024,113000,71792990,5430,5430,5430,5430,0
|
|
20231024,112900,71792990,5430,5430,5430,5430,8
|
|
20231024,112800,71749550,5430,5430,5430,5430,0
|
|
20231024,112700,71749550,5430,5430,5430,5430,0
|
|
20231024,112600,71749550,5430,5430,5430,5430,1
|
|
20231024,112500,71744120,5430,5430,5430,5430,1
|
|
20231024,112400,71738690,5430,5430,5430,5430,19
|
|
20231024,112300,71635520,5430,5430,5430,5430,0
|
|
20231024,112200,71635520,5430,5430,5430,5430,0
|
|
20231024,112100,71635520,5430,5430,5430,5430,0
|
|
20231024,112000,71635520,5430,5430,5430,5430,0
|
|
20231024,111900,71635520,5430,5430,5430,5430,0
|
|
20231024,111800,71635520,5430,5430,5430,5430,0
|
|
20231024,111700,71635520,5430,5420,5430,5420,106
|
|
20231024,111600,71060000,5420,5420,5420,5420,0
|
|
20231024,111500,71060000,5420,5420,5420,5420,3
|
|
20231024,111400,71043740,5420,5420,5420,5420,1
|
|
20231024,111300,71038320,5430,5430,5430,5430,1
|
|
20231024,111200,71032890,5420,5420,5420,5420,0
|
|
20231024,111100,71032890,5420,5420,5420,5420,0
|
|
20231024,111000,71032890,5420,5420,5420,5420,0
|
|
20231024,110900,71032890,5420,5420,5420,5420,0
|
|
20231024,110800,71032890,5420,5420,5420,5420,0
|
|
20231024,110700,71032890,5420,5420,5420,5420,15
|
|
20231024,110600,70951590,5420,5420,5420,5420,0
|
|
20231024,110500,70951590,5420,5420,5420,5420,4
|
|
20231024,110400,70929910,5420,5420,5420,5420,1
|
|
20231024,110300,70924490,5420,5420,5420,5420,1
|
|
20231024,110200,70919070,5430,5430,5430,5430,397
|
|
20231024,110100,68763360,5440,5440,5440,5440,20
|
|
20231024,110000,68654560,5430,5430,5430,5430,0
|
|
20231024,105900,68654560,5430,5430,5430,5430,1
|
|
20231024,105800,68649130,5430,5430,5430,5430,7
|
|
20231024,105700,68611120,5420,5420,5420,5420,13
|
|
20231024,105600,68540660,5420,5410,5420,5410,11
|
|
20231024,105500,68481140,5410,5410,5410,5410,3
|
|
20231024,105400,68464910,5410,5410,5410,5410,1
|
|
20231024,105300,68459500,5420,5410,5420,5410,95
|
|
20231024,105200,67945540,5410,5410,5410,5410,0
|
|
20231024,105100,67945540,5410,5410,5410,5410,0
|
|
20231024,105000,67945540,5410,5410,5410,5410,5
|
|
20231024,104900,67918490,5410,5410,5410,5410,20
|
|
20231024,104800,67810290,5400,5400,5400,5400,0
|
|
20231024,104700,67810290,5400,5400,5400,5400,5
|
|
20231024,104600,67783290,5400,5400,5400,5400,0
|
|
20231024,104500,67783290,5400,5400,5400,5400,4
|
|
20231024,104400,67761690,5400,5400,5400,5400,1
|
|
20231024,104300,67756290,5400,5400,5400,5400,0
|
|
20231024,104200,67756290,5400,5400,5400,5400,103
|
|
20231024,104100,67200090,5400,5400,5400,5400,0
|
|
20231024,104000,67200090,5400,5400,5400,5400,500
|
|
20231024,103900,64500090,5400,5400,5400,5400,0
|
|
20231024,103800,64500090,5400,5400,5400,5400,50
|
|
20231024,103700,64230090,5400,5400,5400,5400,10
|
|
20231024,103600,64176090,5400,5400,5400,5400,104
|
|
20231024,103500,63614490,5400,5400,5400,5400,0
|
|
20231024,103400,63614490,5400,5390,5400,5390,106
|
|
20231024,103300,63042400,5380,5390,5390,5380,142
|
|
20231024,103200,62277400,5380,5390,5390,5380,1298
|
|
20231024,103100,55288210,5400,5390,5400,5390,156
|
|
20231024,103000,54446310,5390,5390,5390,5390,84
|
|
20231024,102900,53993550,5390,5390,5390,5390,16
|
|
20231024,102800,53907310,5390,5390,5390,5390,98
|
|
20231024,102700,53379090,5390,5390,5390,5390,0
|
|
20231024,102600,53379090,5390,5390,5390,5390,1938
|
|
20231024,102500,42933270,5400,5400,5400,5400,104
|
|
20231024,102400,42371670,5400,5400,5400,5400,0
|
|
20231024,102300,42371670,5400,5390,5400,5390,910
|
|
20231024,102200,37465720,5400,5400,5400,5400,105
|
|
20231024,102100,36898720,5390,5400,5400,5390,197
|
|
20231024,102000,35834960,5410,5400,5410,5400,10
|
|
20231024,101900,35780930,5400,5400,5400,5400,204
|
|
20231024,101800,34679330,5400,5400,5400,5400,4
|
|
20231024,101700,34657730,5400,5400,5400,5400,110
|
|
20231024,101600,34063730,5400,5400,5400,5400,0
|
|
20231024,101500,34063730,5400,5400,5400,5400,89
|
|
20231024,101400,33583130,5400,5400,5400,5400,14
|
|
20231024,101300,33507530,5400,5400,5400,5400,196
|
|
20231024,101200,32449130,5390,5380,5390,5380,11
|
|
20231024,101100,32389920,5380,5370,5380,5370,131
|
|
20231024,101000,31685250,5380,5380,5380,5380,88
|
|
20231024,100900,31211810,5380,5390,5390,5380,117
|
|
20231024,100800,30581300,5400,5400,5400,5400,0
|
|
20231024,100700,30581300,5400,5400,5400,5400,0
|
|
20231024,100600,30581300,5400,5420,5420,5400,112
|
|
20231024,100500,29976480,5400,5380,5420,5380,143
|
|
20231024,100400,29205620,5370,5370,5370,5360,223
|
|
20231024,100300,28010110,5350,5350,5350,5350,0
|
|
20231024,100200,28010110,5350,5350,5350,5350,0
|
|
20231024,100100,28010110,5350,5370,5370,5340,965
|
|
20231024,100000,22849940,5360,5360,5360,5360,0
|
|
20231024,095900,22849940,5360,5360,5360,5360,0
|
|
20231024,095800,22849940,5360,5360,5360,5360,164
|
|
20231024,095700,21970900,5360,5350,5360,5350,17
|
|
20231024,095600,21879940,5350,5360,5360,5350,410
|
|
20231024,095500,19686430,5360,5390,5390,5360,370
|
|
20231024,095400,17700110,5360,5360,5360,5360,158
|
|
20231024,095300,16853230,5360,5370,5370,5360,900
|
|
20231024,095200,12020790,5370,5370,5370,5370,0
|
|
20231024,095100,12020790,5370,5390,5390,5370,20
|
|
20231024,095000,11913250,5390,5390,5390,5390,0
|
|
20231024,094900,11913250,5390,5390,5390,5390,8
|
|
20231024,094800,11870130,5400,5410,5410,5400,1382
|
|
20231024,094700,4406260,5420,5420,5420,5420,0
|
|
20231024,094600,4406260,5420,5420,5420,5420,0
|
|
20231024,094500,4406260,5420,5420,5420,5420,5
|
|
20231024,094400,4379160,5430,5430,5430,5430,0
|
|
20231024,094300,4379160,5430,5440,5440,5430,556
|
|
20231024,094200,1359540,5450,5450,5450,5450,0
|
|
20231024,094100,1359540,5450,5460,5460,5450,89
|
|
20231024,094000,874320,5470,5470,5470,5470,0
|
|
20231024,093900,874320,5470,5470,5470,5470,0
|
|
20231024,093800,874320,5470,5470,5470,5470,0
|
|
20231024,093700,874320,5470,5470,5470,5470,23
|
|
20231024,093600,748510,5480,5480,5480,5480,1
|
|
20231024,093500,743030,5480,5480,5480,5480,1
|
|
20231024,093400,737550,5470,5470,5470,5470,9
|
|
20231024,093300,688320,5470,5470,5470,5470,4
|
|
20231024,093200,666440,5470,5470,5470,5470,2
|
|
20231024,093100,655500,5470,5470,5470,5470,10
|
|
20231024,093000,600800,5470,5470,5470,5470,2
|
|
20231024,092900,589860,5460,5460,5460,5460,1
|
|
20231024,092800,584400,5470,5470,5470,5470,1
|
|
20231024,092700,578930,5460,5460,5460,5460,5
|
|
20231024,092600,551630,5460,5460,5460,5460,0
|
|
20231024,092500,551630,5460,5460,5460,5460,3
|
|
20231024,092400,535250,5460,5460,5460,5460,0
|
|
20231024,092300,535250,5460,5460,5460,5460,0
|
|
20231024,092200,535250,5460,5460,5460,5460,0
|
|
20231024,092100,535250,5460,5460,5460,5460,0
|
|
20231024,092000,535250,5460,5460,5460,5460,0
|
|
20231024,091900,535250,5460,5460,5460,5460,1
|
|
20231024,091800,529790,5460,5460,5460,5460,0
|
|
20231024,091700,529790,5460,5470,5470,5460,12
|
|
20231024,091600,464260,5470,5470,5470,5470,14
|
|
20231024,091500,387680,5460,5460,5460,5460,4
|
|
20231024,091400,365840,5460,5460,5460,5460,20
|
|
20231024,091300,256640,5470,5470,5470,5470,3
|
|
20231024,091200,240230,5460,5460,5460,5460,0
|
|
20231024,091100,240230,5460,5460,5460,5460,2
|
|
20231024,091000,229310,5460,5460,5460,5450,29
|
|
20231024,090900,70980,5460,5460,5460,5460,0
|
|
20231024,090800,70980,5460,5460,5460,5460,0
|
|
20231024,090700,70980,5460,5460,5460,5460,7
|
|
20231024,090600,32760,5460,5460,5460,5460,0
|
|
20231024,090500,32760,5460,5460,5460,5460,2
|
|
20231024,090400,21840,5460,5460,5460,5460,0
|
|
20231024,090300,21840,5460,5460,5460,5460,0
|
|
20231024,090200,21840,5460,5460,5460,5460,0
|
|
20231024,090100,21840,5460,5460,5460,5460,0
|
|
20231024,090000,21840,5460,5460,5460,5460,4
|