612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190900,327008730,5120,5120,5120,5120,740
|
|
20231024,190800,327008730,5120,5120,5120,5120,0
|
|
20231024,190700,327008730,5120,5120,5120,5120,0
|
|
20231024,190600,327008730,5120,5120,5120,5120,0
|
|
20231024,190500,327008730,5120,5120,5120,5120,0
|
|
20231024,190400,327008730,5120,5120,5120,5120,0
|
|
20231024,190300,327008730,5120,5120,5120,5120,0
|
|
20231024,190200,327008730,5120,5120,5120,5120,0
|
|
20231024,190100,327008730,5120,5120,5120,5120,0
|
|
20231024,190000,327008730,5120,5120,5120,5120,0
|
|
20231024,185900,327008730,5120,5120,5120,5120,0
|
|
20231024,185800,327008730,5120,5120,5120,5120,0
|
|
20231024,185700,327008730,5120,5120,5120,5120,0
|
|
20231024,185600,327008730,5120,5120,5120,5120,0
|
|
20231024,185500,327008730,5120,5120,5120,5120,0
|
|
20231024,185400,327008730,5120,5120,5120,5120,0
|
|
20231024,185300,327008730,5120,5120,5120,5120,0
|
|
20231024,185200,327008730,5120,5120,5120,5120,0
|
|
20231024,185100,327008730,5120,5120,5120,5120,0
|
|
20231024,185000,327008730,5120,5120,5120,5120,0
|
|
20231024,184900,327008730,5120,5120,5120,5120,0
|
|
20231024,184800,327008730,5120,5120,5120,5120,0
|
|
20231024,184700,327008730,5120,5120,5120,5120,0
|
|
20231024,184600,327008730,5120,5120,5120,5120,0
|
|
20231024,184500,327008730,5120,5120,5120,5120,0
|
|
20231024,184400,327008730,5120,5120,5120,5120,0
|
|
20231024,184300,327008730,5120,5120,5120,5120,0
|
|
20231024,184200,327008730,5120,5120,5120,5120,0
|
|
20231024,184100,327008730,5120,5120,5120,5120,0
|
|
20231024,184000,327008730,5120,5120,5120,5120,0
|
|
20231024,183900,327008730,5120,5120,5120,5120,740
|
|
20231024,183800,327008730,5120,5120,5120,5120,0
|
|
20231024,183700,327008730,5120,5120,5120,5120,0
|
|
20231024,183600,327008730,5120,5120,5120,5120,0
|
|
20231024,183500,327008730,5120,5120,5120,5120,0
|
|
20231024,183400,327008730,5120,5120,5120,5120,0
|
|
20231024,183300,327008730,5120,5120,5120,5120,0
|
|
20231024,183200,327008730,5120,5120,5120,5120,0
|
|
20231024,183100,327008730,5120,5120,5120,5120,0
|
|
20231024,183000,327008730,5120,5120,5120,5120,0
|
|
20231024,182900,327008730,5120,5120,5120,5120,0
|
|
20231024,182800,327008730,5120,5120,5120,5120,0
|
|
20231024,182700,327008730,5120,5120,5120,5120,0
|
|
20231024,182600,327008730,5120,5120,5120,5120,0
|
|
20231024,182500,327008730,5120,5120,5120,5120,0
|
|
20231024,182400,327008730,5120,5120,5120,5120,0
|
|
20231024,182300,327008730,5120,5120,5120,5120,0
|
|
20231024,182200,327008730,5120,5120,5120,5120,0
|
|
20231024,182100,327008730,5120,5120,5120,5120,0
|
|
20231024,182000,327008730,5120,5120,5120,5120,0
|
|
20231024,181900,327008730,5120,5120,5120,5120,0
|
|
20231024,181800,327008730,5120,5120,5120,5120,0
|
|
20231024,181700,327008730,5120,5120,5120,5120,0
|
|
20231024,181600,327008730,5120,5120,5120,5120,0
|
|
20231024,181500,327008730,5120,5120,5120,5120,0
|
|
20231024,181400,327008730,5120,5120,5120,5120,0
|
|
20231024,181300,327008730,5120,5120,5120,5120,0
|
|
20231024,181200,327008730,5120,5120,5120,5120,0
|
|
20231024,181100,327008730,5120,5120,5120,5120,0
|
|
20231024,181000,327008730,5120,5120,5120,5120,0
|
|
20231024,180900,327008730,5120,5120,5120,5120,740
|
|
20231024,180800,327008730,5120,5120,5120,5120,0
|
|
20231024,180700,327008730,5120,5120,5120,5120,0
|
|
20231024,180600,327008730,5120,5120,5120,5120,0
|
|
20231024,180500,327008730,5120,5120,5120,5120,0
|
|
20231024,180400,327008730,5120,5120,5120,5120,0
|
|
20231024,180300,327008730,5120,5120,5120,5120,0
|
|
20231024,180200,327008730,5120,5120,5120,5120,0
|
|
20231024,180100,327008730,5120,5120,5120,5120,0
|
|
20231024,180000,327008730,5120,5120,5120,5120,0
|
|
20231024,175900,327008730,5120,5120,5120,5120,0
|
|
20231024,175800,327008730,5120,5120,5120,5120,0
|
|
20231024,175700,327008730,5120,5120,5120,5120,0
|
|
20231024,175600,327008730,5120,5120,5120,5120,0
|
|
20231024,175500,327008730,5120,5120,5120,5120,0
|
|
20231024,175400,327008730,5120,5120,5120,5120,0
|
|
20231024,175300,327008730,5120,5120,5120,5120,0
|
|
20231024,175200,327008730,5120,5120,5120,5120,0
|
|
20231024,175100,327008730,5120,5120,5120,5120,0
|
|
20231024,175000,327008730,5120,5120,5120,5120,0
|
|
20231024,174900,327008730,5120,5120,5120,5120,0
|
|
20231024,174800,327008730,5120,5120,5120,5120,0
|
|
20231024,174700,327008730,5120,5120,5120,5120,0
|
|
20231024,174600,327008730,5120,5120,5120,5120,0
|
|
20231024,174500,327008730,5120,5120,5120,5120,0
|
|
20231024,174400,327008730,5120,5120,5120,5120,0
|
|
20231024,174300,327008730,5120,5120,5120,5120,0
|
|
20231024,174200,327008730,5120,5120,5120,5120,0
|
|
20231024,174100,327008730,5120,5120,5120,5120,0
|
|
20231024,174000,327008730,5120,5120,5120,5120,0
|
|
20231024,173900,327008730,5120,5120,5120,5120,740
|
|
20231024,173800,327008730,5120,5120,5120,5120,0
|
|
20231024,173700,327008730,5120,5120,5120,5120,0
|
|
20231024,173600,327008730,5120,5120,5120,5120,0
|
|
20231024,173500,327008730,5120,5120,5120,5120,0
|
|
20231024,173400,327008730,5120,5120,5120,5120,0
|
|
20231024,173300,327008730,5120,5120,5120,5120,0
|
|
20231024,173200,327008730,5120,5120,5120,5120,0
|
|
20231024,173100,327008730,5120,5120,5120,5120,0
|
|
20231024,173000,327008730,5120,5120,5120,5120,0
|
|
20231024,172900,327008730,5120,5120,5120,5120,0
|
|
20231024,172800,327008730,5120,5120,5120,5120,0
|
|
20231024,172700,327008730,5120,5120,5120,5120,0
|
|
20231024,172600,327008730,5120,5120,5120,5120,0
|
|
20231024,172500,327008730,5120,5120,5120,5120,0
|
|
20231024,172400,327008730,5120,5120,5120,5120,0
|
|
20231024,172300,327008730,5120,5120,5120,5120,0
|
|
20231024,172200,327008730,5120,5120,5120,5120,0
|
|
20231024,172100,327008730,5120,5120,5120,5120,0
|
|
20231024,172000,327008730,5120,5120,5120,5120,0
|
|
20231024,171900,327008730,5120,5120,5120,5120,0
|
|
20231024,171800,327008730,5120,5120,5120,5120,0
|
|
20231024,171700,327008730,5120,5120,5120,5120,0
|
|
20231024,171600,327008730,5120,5120,5120,5120,0
|
|
20231024,171500,327008730,5120,5120,5120,5120,0
|
|
20231024,171400,327008730,5120,5120,5120,5120,0
|
|
20231024,171300,327008730,5120,5120,5120,5120,0
|
|
20231024,171200,327008730,5120,5120,5120,5120,0
|
|
20231024,171100,327008730,5120,5120,5120,5120,0
|
|
20231024,171000,327008730,5120,5120,5120,5120,0
|
|
20231024,170900,327008730,5120,5120,5120,5120,740
|
|
20231024,170800,327008730,5120,5120,5120,5120,0
|
|
20231024,170700,327008730,5120,5120,5120,5120,0
|
|
20231024,170600,327008730,5120,5120,5120,5120,0
|
|
20231024,170500,327008730,5120,5120,5120,5120,0
|
|
20231024,170400,327008730,5120,5120,5120,5120,0
|
|
20231024,170300,327008730,5120,5120,5120,5120,0
|
|
20231024,170200,327008730,5120,5120,5120,5120,0
|
|
20231024,170100,327008730,5120,5120,5120,5120,0
|
|
20231024,170000,327008730,5120,5120,5120,5120,0
|
|
20231024,165900,327008730,5120,5120,5120,5120,0
|
|
20231024,165800,327008730,5120,5120,5120,5120,0
|
|
20231024,165700,327008730,5120,5120,5120,5120,0
|
|
20231024,165600,327008730,5120,5120,5120,5120,0
|
|
20231024,165500,327008730,5120,5120,5120,5120,0
|
|
20231024,165400,327008730,5120,5120,5120,5120,0
|
|
20231024,165300,327008730,5120,5120,5120,5120,0
|
|
20231024,165200,327008730,5120,5120,5120,5120,0
|
|
20231024,165100,327008730,5120,5120,5120,5120,0
|
|
20231024,165000,327008730,5120,5120,5120,5120,0
|
|
20231024,164900,327008730,5120,5120,5120,5120,0
|
|
20231024,164800,327008730,5120,5120,5120,5120,0
|
|
20231024,164700,327008730,5120,5120,5120,5120,0
|
|
20231024,164600,327008730,5120,5120,5120,5120,0
|
|
20231024,164500,327008730,5120,5120,5120,5120,0
|
|
20231024,164400,327008730,5120,5120,5120,5120,0
|
|
20231024,164300,327008730,5120,5120,5120,5120,0
|
|
20231024,164200,327008730,5120,5120,5120,5120,0
|
|
20231024,164100,327008730,5120,5120,5120,5120,0
|
|
20231024,164000,327008730,5120,5120,5120,5120,0
|
|
20231024,163900,327008730,5120,5120,5120,5120,740
|
|
20231024,163800,327008730,5120,5120,5120,5120,0
|
|
20231024,163700,327008730,5120,5120,5120,5120,0
|
|
20231024,163600,327008730,5120,5120,5120,5120,0
|
|
20231024,163500,327008730,5120,5120,5120,5120,0
|
|
20231024,163400,327008730,5120,5120,5120,5120,0
|
|
20231024,163300,327008730,5120,5120,5120,5120,0
|
|
20231024,163200,327008730,5120,5120,5120,5120,0
|
|
20231024,163100,327008730,5120,5120,5120,5120,0
|
|
20231024,163000,327008730,5120,5120,5120,5120,0
|
|
20231024,162900,327008730,5120,5120,5120,5120,0
|
|
20231024,162800,327008730,5120,5120,5120,5120,0
|
|
20231024,162700,327008730,5120,5120,5120,5120,0
|
|
20231024,162600,327008730,5120,5120,5120,5120,0
|
|
20231024,162500,327008730,5120,5120,5120,5120,0
|
|
20231024,162400,327008730,5120,5120,5120,5120,0
|
|
20231024,162300,327008730,5120,5120,5120,5120,0
|
|
20231024,162200,327008730,5120,5120,5120,5120,0
|
|
20231024,162100,327008730,5120,5120,5120,5120,0
|
|
20231024,162000,327008730,5120,5120,5120,5120,0
|
|
20231024,161900,327008730,5120,5120,5120,5120,0
|
|
20231024,161800,327008730,5120,5120,5120,5120,0
|
|
20231024,161700,327008730,5120,5120,5120,5120,0
|
|
20231024,161600,327008730,5120,5120,5120,5120,0
|
|
20231024,161500,327008730,5120,5120,5120,5120,0
|
|
20231024,161400,327008730,5120,5120,5120,5120,0
|
|
20231024,161300,327008730,5120,5120,5120,5120,0
|
|
20231024,161200,327008730,5120,5120,5120,5120,0
|
|
20231024,161100,327008730,5120,5120,5120,5120,0
|
|
20231024,161000,327008730,5120,5120,5120,5120,0
|
|
20231024,160900,327008730,5120,5120,5120,5120,740
|
|
20231024,160800,327008730,5120,5120,5120,5120,0
|
|
20231024,160700,327008730,5120,5120,5120,5120,0
|
|
20231024,160600,327008730,5120,5120,5120,5120,0
|
|
20231024,160500,327008730,5120,5120,5120,5120,0
|
|
20231024,160400,327008730,5120,5120,5120,5120,0
|
|
20231024,160300,327008730,5120,5120,5120,5120,0
|
|
20231024,160200,327008730,5120,5120,5120,5120,0
|
|
20231024,160100,327008730,5120,5120,5120,5120,0
|
|
20231024,160000,327008730,5120,5120,5120,5120,0
|
|
20231024,155900,327008730,5120,5120,5120,5120,0
|
|
20231024,155800,327008730,5120,5120,5120,5120,0
|
|
20231024,155700,327008730,5120,5120,5120,5120,0
|
|
20231024,155600,327008730,5120,5120,5120,5120,0
|
|
20231024,155500,327008730,5120,5120,5120,5120,0
|
|
20231024,155400,327008730,5120,5120,5120,5120,0
|
|
20231024,155300,327008730,5120,5120,5120,5120,0
|
|
20231024,155200,327008730,5120,5120,5120,5120,0
|
|
20231024,155100,327008730,5120,5120,5120,5120,0
|
|
20231024,155000,327008730,5120,5120,5120,5120,0
|
|
20231024,154900,327008730,5120,5120,5120,5120,0
|
|
20231024,154800,327008730,5120,5120,5120,5120,0
|
|
20231024,154700,327008730,5120,5120,5120,5120,0
|
|
20231024,154600,327008730,5120,5120,5120,5120,0
|
|
20231024,154500,327008730,5120,5120,5120,5120,0
|
|
20231024,154400,327008730,5120,5120,5120,5120,0
|
|
20231024,154300,327008730,5120,5120,5120,5120,0
|
|
20231024,154200,327008730,5120,5120,5120,5120,0
|
|
20231024,154100,327008730,5120,5120,5120,5120,0
|
|
20231024,154000,327008730,5120,5120,5120,5120,0
|
|
20231024,153900,327008730,5120,5120,5120,5120,740
|
|
20231024,153800,327008730,5120,5120,5120,5120,0
|
|
20231024,153700,327008730,5120,5120,5120,5120,0
|
|
20231024,153600,327008730,5120,5120,5120,5120,0
|
|
20231024,153500,327008730,5120,5120,5120,5120,0
|
|
20231024,153400,327008730,5120,5120,5120,5120,0
|
|
20231024,153300,327008730,5120,5120,5120,5120,0
|
|
20231024,153200,327008730,5120,5120,5120,5120,0
|
|
20231024,153100,327008730,5120,5120,5120,5120,0
|
|
20231024,153000,327008730,5120,5120,5120,5120,740
|
|
20231024,152900,323219930,5100,5100,5100,5100,0
|
|
20231024,152800,323219930,5100,5100,5100,5100,0
|
|
20231024,152700,323219930,5100,5100,5100,5100,0
|
|
20231024,152600,323219930,5100,5100,5100,5100,0
|
|
20231024,152500,323219930,5100,5100,5100,5100,0
|
|
20231024,152400,323219930,5100,5100,5100,5100,0
|
|
20231024,152300,323219930,5100,5100,5100,5100,0
|
|
20231024,152200,323219930,5100,5100,5100,5100,0
|
|
20231024,152100,323219930,5100,5100,5100,5100,0
|
|
20231024,152000,323219930,5100,5100,5100,5100,0
|
|
20231024,151900,323219930,5100,5120,5120,5100,330
|
|
20231024,151800,321530930,5100,5100,5100,5100,0
|
|
20231024,151700,321530930,5100,5110,5110,5100,27
|
|
20231024,151600,321393220,5100,5100,5100,5100,200
|
|
20231024,151500,320373220,5100,5100,5100,5100,25
|
|
20231024,151400,320245720,5100,5100,5100,5100,0
|
|
20231024,151300,320245720,5100,5100,5100,5100,24
|
|
20231024,151200,320123320,5100,5100,5100,5100,21
|
|
20231024,151100,320016220,5100,5100,5100,5100,85
|
|
20231024,151000,319582720,5110,5110,5110,5110,409
|
|
20231024,150900,317492730,5110,5110,5110,5110,0
|
|
20231024,150800,317492730,5110,5110,5110,5110,1
|
|
20231024,150700,317487620,5110,5110,5110,5110,45
|
|
20231024,150600,317257670,5110,5110,5110,5110,1
|
|
20231024,150500,317252560,5110,5110,5110,5110,546
|
|
20231024,150400,314462500,5120,5120,5120,5120,500
|
|
20231024,150300,311902500,5120,5120,5120,5120,0
|
|
20231024,150200,311902500,5120,5120,5120,5120,0
|
|
20231024,150100,311902500,5120,5120,5120,5120,0
|
|
20231024,150000,311902500,5120,5120,5120,5120,0
|
|
20231024,145900,311902500,5120,5120,5120,5120,0
|
|
20231024,145800,311902500,5120,5120,5120,5120,0
|
|
20231024,145700,311902500,5120,5120,5120,5120,100
|
|
20231024,145600,311390500,5120,5120,5120,5120,2
|
|
20231024,145500,311380260,5120,5120,5120,5120,0
|
|
20231024,145400,311380260,5120,5110,5120,5110,1396
|
|
20231024,145300,304237400,5100,5100,5100,5100,2
|
|
20231024,145200,304227200,5100,5110,5110,5100,2
|
|
20231024,145100,304216990,5100,5100,5100,5100,0
|
|
20231024,145000,304216990,5100,5100,5100,5100,1
|
|
20231024,144900,304211890,5110,5110,5110,5110,0
|
|
20231024,144800,304211890,5110,5110,5110,5110,200
|
|
20231024,144700,303189890,5110,5110,5110,5110,0
|
|
20231024,144600,303189890,5110,5110,5110,5110,6
|
|
20231024,144500,303159230,5100,5100,5100,5100,13
|
|
20231024,144400,303092930,5100,5100,5100,5100,0
|
|
20231024,144300,303092930,5100,5100,5100,5100,229
|
|
20231024,144200,301925030,5100,5100,5100,5100,0
|
|
20231024,144100,301925030,5100,5100,5100,5100,0
|
|
20231024,144000,301925030,5100,5100,5100,5100,1
|
|
20231024,143900,301919930,5110,5100,5110,5100,639
|
|
20231024,143800,298654660,5100,5100,5100,5100,3
|
|
20231024,143700,298639360,5100,5110,5110,5100,132
|
|
20231024,143600,297965840,5100,5100,5100,5100,9
|
|
20231024,143500,297919940,5100,5100,5100,5100,0
|
|
20231024,143400,297919940,5100,5100,5100,5100,10
|
|
20231024,143300,297868940,5080,5080,5080,5080,0
|
|
20231024,143200,297868940,5080,5080,5080,5080,3
|
|
20231024,143100,297853700,5090,5090,5090,5090,0
|
|
20231024,143000,297853700,5090,5090,5090,5090,50
|
|
20231024,142900,297599200,5080,5080,5080,5080,0
|
|
20231024,142800,297599200,5080,5080,5080,5080,0
|
|
20231024,142700,297599200,5080,5080,5080,5080,0
|
|
20231024,142600,297599200,5080,5090,5090,5080,764
|
|
20231024,142500,293710460,5090,5090,5090,5090,0
|
|
20231024,142400,293710460,5090,5090,5090,5090,5
|
|
20231024,142300,293685010,5090,5090,5090,5090,55
|
|
20231024,142200,293405060,5110,5110,5110,5110,0
|
|
20231024,142100,293405060,5110,5110,5110,5110,6
|
|
20231024,142000,293374400,5110,5110,5110,5110,10
|
|
20231024,141900,293323300,5110,5110,5110,5110,83
|
|
20231024,141800,292899170,5110,5110,5110,5110,0
|
|
20231024,141700,292899170,5110,5110,5110,5110,1
|
|
20231024,141600,292894060,5080,5080,5080,5080,6
|
|
20231024,141500,292863580,5110,5070,5110,5070,33
|
|
20231024,141400,292695300,5070,5070,5070,5070,0
|
|
20231024,141300,292695300,5070,5070,5070,5070,0
|
|
20231024,141200,292695300,5070,5070,5070,5070,10
|
|
20231024,141100,292644600,5080,5100,5100,5080,3
|
|
20231024,141000,292629320,5070,5070,5070,5070,1
|
|
20231024,140900,292624250,5080,5090,5090,5080,702
|
|
20231024,140800,289051120,5080,5090,5090,5080,2
|
|
20231024,140700,289040950,5090,5090,5090,5090,0
|
|
20231024,140600,289040950,5090,5090,5090,5090,1
|
|
20231024,140500,289035860,5070,5070,5070,5070,0
|
|
20231024,140400,289035860,5070,5080,5080,5070,52
|
|
20231024,140300,288771980,5090,5090,5090,5090,1
|
|
20231024,140200,288766890,5080,5090,5090,5080,301
|
|
20231024,140100,287234810,5090,5070,5090,5070,16
|
|
20231024,140000,287153670,5090,5100,5100,5090,918
|
|
20231024,135900,282474020,5090,5090,5090,5090,285
|
|
20231024,135800,281023370,5090,5090,5090,5090,1
|
|
20231024,135700,281018280,5090,5080,5090,5080,654
|
|
20231024,135600,277695940,5080,5080,5080,5080,0
|
|
20231024,135500,277695940,5080,5060,5080,5060,623
|
|
20231024,135400,274537500,5060,5060,5060,5060,648
|
|
20231024,135300,271258620,5060,5060,5060,5060,0
|
|
20231024,135200,271258620,5060,5060,5060,5060,0
|
|
20231024,135100,271258620,5060,5060,5060,5060,0
|
|
20231024,135000,271258620,5060,5060,5060,5060,1
|
|
20231024,134900,271253560,5060,5060,5060,5060,0
|
|
20231024,134800,271253560,5060,5060,5060,5060,0
|
|
20231024,134700,271253560,5060,5060,5060,5060,0
|
|
20231024,134600,271253560,5060,5060,5060,5060,0
|
|
20231024,134500,271253560,5060,5060,5060,5060,1
|
|
20231024,134400,271248500,5050,5030,5050,5030,1497
|
|
20231024,134300,263708650,5050,5050,5050,5050,0
|
|
20231024,134200,263708650,5050,5050,5050,5050,0
|
|
20231024,134100,263708650,5050,5050,5050,5050,0
|
|
20231024,134000,263708650,5050,5050,5050,5050,560
|
|
20231024,133900,260880650,5050,5050,5050,5050,0
|
|
20231024,133800,260880650,5050,5050,5050,5050,0
|
|
20231024,133700,260880650,5050,5050,5050,5050,943
|
|
20231024,133600,256118500,5030,5030,5030,5030,0
|
|
20231024,133500,256118500,5030,5030,5030,5030,2000
|
|
20231024,133400,246058500,5030,5030,5030,5030,0
|
|
20231024,133300,246058500,5030,5030,5030,5030,1000
|
|
20231024,133200,241028500,5040,5040,5040,5040,0
|
|
20231024,133100,241028500,5040,5050,5050,5040,1300
|
|
20231024,133000,234473500,5050,5050,5050,5050,0
|
|
20231024,132900,234473500,5050,5050,5050,5050,0
|
|
20231024,132800,234473500,5050,5050,5050,5050,0
|
|
20231024,132700,234473500,5050,5050,5050,5050,0
|
|
20231024,132600,234473500,5050,5050,5050,5050,0
|
|
20231024,132500,234473500,5050,5050,5050,5050,13
|
|
20231024,132400,234407850,5060,5060,5060,5060,0
|
|
20231024,132300,234407850,5060,5060,5060,5060,1
|
|
20231024,132200,234402790,5060,5060,5060,5060,1
|
|
20231024,132100,234397730,5040,5040,5040,5040,1
|
|
20231024,132000,234392690,5060,5060,5060,5060,0
|
|
20231024,131900,234392690,5060,5060,5060,5060,0
|
|
20231024,131800,234392690,5060,5060,5060,5060,0
|
|
20231024,131700,234392690,5060,5060,5060,5060,1
|
|
20231024,131600,234387630,5040,5040,5040,5040,6
|
|
20231024,131500,234357390,5060,5060,5060,5060,0
|
|
20231024,131400,234357390,5060,5060,5060,5060,0
|
|
20231024,131300,234357390,5060,5060,5060,5060,0
|
|
20231024,131200,234357390,5060,5060,5060,5060,0
|
|
20231024,131100,234357390,5060,5060,5060,5060,0
|
|
20231024,131000,234357390,5060,5060,5060,5060,0
|
|
20231024,130900,234357390,5060,5060,5060,5060,1
|
|
20231024,130800,234352330,5050,5050,5050,5050,0
|
|
20231024,130700,234352330,5050,5050,5050,5050,48
|
|
20231024,130600,234109930,5050,5050,5050,5050,0
|
|
20231024,130500,234109930,5050,5050,5050,5050,0
|
|
20231024,130400,234109930,5050,5050,5050,5050,51
|
|
20231024,130300,233852380,5050,5050,5050,5050,0
|
|
20231024,130200,233852380,5050,5050,5050,5050,0
|
|
20231024,130100,233852380,5050,5050,5050,5050,0
|
|
20231024,130000,233852380,5050,5040,5060,5040,1001
|
|
20231024,125900,228803240,5040,5040,5040,5040,0
|
|
20231024,125800,228803240,5040,5040,5040,5040,0
|
|
20231024,125700,228803240,5040,5040,5040,5040,0
|
|
20231024,125600,228803240,5040,5040,5040,5040,0
|
|
20231024,125500,228803240,5040,5040,5040,5040,0
|
|
20231024,125400,228803240,5040,5040,5040,5040,1
|
|
20231024,125300,228798200,5030,5030,5030,5030,0
|
|
20231024,125200,228798200,5030,5030,5030,5030,0
|
|
20231024,125100,228798200,5030,5030,5030,5030,0
|
|
20231024,125000,228798200,5030,5030,5030,5030,0
|
|
20231024,124900,228798200,5030,5030,5030,5030,7
|
|
20231024,124800,228762990,5030,5030,5030,5030,7
|
|
20231024,124700,228727780,5030,5030,5030,5030,185
|
|
20231024,124600,227797230,5040,5040,5040,5040,0
|
|
20231024,124500,227797230,5040,5040,5040,5040,0
|
|
20231024,124400,227797230,5040,5040,5040,5040,0
|
|
20231024,124300,227797230,5040,5040,5040,5040,0
|
|
20231024,124200,227797230,5040,5040,5040,5040,0
|
|
20231024,124100,227797230,5040,5040,5040,5040,20
|
|
20231024,124000,227696430,5030,5030,5030,5030,3
|
|
20231024,123900,227681340,5030,5030,5030,5030,0
|
|
20231024,123800,227681340,5030,5030,5030,5030,81
|
|
20231024,123700,227273910,5030,5030,5030,5030,41
|
|
20231024,123600,227067680,5030,5030,5030,5030,0
|
|
20231024,123500,227067680,5030,5030,5030,5030,0
|
|
20231024,123400,227067680,5030,5030,5030,5030,0
|
|
20231024,123300,227067680,5030,5030,5030,5030,0
|
|
20231024,123200,227067680,5030,5030,5030,5030,0
|
|
20231024,123100,227067680,5030,5030,5030,5030,0
|
|
20231024,123000,227067680,5030,5030,5030,5030,0
|
|
20231024,122900,227067680,5030,5030,5030,5030,0
|
|
20231024,122800,227067680,5030,5030,5030,5030,0
|
|
20231024,122700,227067680,5030,5030,5030,5030,0
|
|
20231024,122600,227067680,5030,5030,5030,5030,0
|
|
20231024,122500,227067680,5030,5030,5030,5030,0
|
|
20231024,122400,227067680,5030,5030,5030,5030,0
|
|
20231024,122300,227067680,5030,5030,5030,5030,0
|
|
20231024,122200,227067680,5030,5030,5030,5030,0
|
|
20231024,122100,227067680,5030,5030,5030,5030,0
|
|
20231024,122000,227067680,5030,5030,5030,5030,0
|
|
20231024,121900,227067680,5030,5030,5030,5030,13
|
|
20231024,121800,227002290,5020,5020,5020,5020,0
|
|
20231024,121700,227002290,5020,5020,5020,5020,0
|
|
20231024,121600,227002290,5020,5020,5020,5020,0
|
|
20231024,121500,227002290,5020,5020,5020,5020,0
|
|
20231024,121400,227002290,5020,5020,5020,5020,0
|
|
20231024,121300,227002290,5020,5020,5020,5020,700
|
|
20231024,121200,223488290,5030,5030,5030,5030,0
|
|
20231024,121100,223488290,5030,5030,5030,5030,0
|
|
20231024,121000,223488290,5030,5030,5030,5030,0
|
|
20231024,120900,223488290,5030,5030,5030,5030,0
|
|
20231024,120800,223488290,5030,5030,5030,5030,0
|
|
20231024,120700,223488290,5030,5030,5030,5030,0
|
|
20231024,120600,223488290,5030,5030,5030,5030,0
|
|
20231024,120500,223488290,5030,5030,5030,5030,0
|
|
20231024,120400,223488290,5030,5030,5030,5030,0
|
|
20231024,120300,223488290,5030,5030,5030,5030,0
|
|
20231024,120200,223488290,5030,5030,5030,5030,0
|
|
20231024,120100,223488290,5030,5030,5030,5030,19
|
|
20231024,120000,223392720,5030,5030,5030,5030,381
|
|
20231024,115900,221476290,5030,5030,5030,5030,107
|
|
20231024,115800,220938080,5040,5040,5040,5040,7
|
|
20231024,115700,220902800,5040,5040,5040,5040,0
|
|
20231024,115600,220902800,5040,5040,5040,5040,0
|
|
20231024,115500,220902800,5040,5040,5040,5040,0
|
|
20231024,115400,220902800,5040,5040,5040,5040,0
|
|
20231024,115300,220902800,5040,5040,5040,5040,0
|
|
20231024,115200,220902800,5040,5040,5040,5040,0
|
|
20231024,115100,220902800,5040,5040,5040,5040,0
|
|
20231024,115000,220902800,5040,5040,5040,5040,2
|
|
20231024,114900,220892720,5040,5040,5040,5040,0
|
|
20231024,114800,220892720,5040,5040,5040,5040,0
|
|
20231024,114700,220892720,5040,5040,5040,5040,0
|
|
20231024,114600,220892720,5040,5040,5040,5040,0
|
|
20231024,114500,220892720,5040,5040,5040,5040,0
|
|
20231024,114400,220892720,5040,5040,5040,5040,100
|
|
20231024,114300,220388720,5040,5040,5040,5040,0
|
|
20231024,114200,220388720,5040,5040,5040,5040,14
|
|
20231024,114100,220318160,5040,5040,5040,5040,0
|
|
20231024,114000,220318160,5040,5040,5040,5040,0
|
|
20231024,113900,220318160,5040,5040,5040,5040,0
|
|
20231024,113800,220318160,5040,5040,5040,5040,0
|
|
20231024,113700,220318160,5040,5040,5040,5040,0
|
|
20231024,113600,220318160,5040,5040,5040,5040,2
|
|
20231024,113500,220308080,5030,5030,5030,5030,0
|
|
20231024,113400,220308080,5030,5030,5030,5030,502
|
|
20231024,113300,217783020,5030,5030,5030,5030,20
|
|
20231024,113200,217682420,5020,5020,5020,5020,0
|
|
20231024,113100,217682420,5020,5010,5020,5010,131
|
|
20231024,113000,217025990,5010,5010,5010,5010,0
|
|
20231024,112900,217025990,5010,5010,5010,5010,0
|
|
20231024,112800,217025990,5010,5010,5010,5010,1
|
|
20231024,112700,217020980,5010,5010,5010,5010,0
|
|
20231024,112600,217020980,5010,5010,5010,5010,0
|
|
20231024,112500,217020980,5010,5010,5010,5010,0
|
|
20231024,112400,217020980,5010,5010,5010,5010,0
|
|
20231024,112300,217020980,5010,5010,5010,5010,10
|
|
20231024,112200,216970880,5000,5000,5000,5000,0
|
|
20231024,112100,216970880,5000,5000,5000,5000,0
|
|
20231024,112000,216970880,5000,5000,5000,5000,0
|
|
20231024,111900,216970880,5000,5000,5000,5000,62
|
|
20231024,111800,216660880,5000,5000,5000,5000,0
|
|
20231024,111700,216660880,5000,4995,5000,4995,1150
|
|
20231024,111600,210915880,4995,4995,4995,4995,0
|
|
20231024,111500,210915880,4995,4995,4995,4995,0
|
|
20231024,111400,210915880,4995,5000,5000,4995,101
|
|
20231024,111300,210411380,4995,4995,4995,4995,0
|
|
20231024,111200,210411380,4995,4985,4995,4985,46
|
|
20231024,111100,210182010,4980,4980,4980,4980,0
|
|
20231024,111000,210182010,4980,4980,4980,4980,0
|
|
20231024,110900,210182010,4980,4980,4980,4980,0
|
|
20231024,110800,210182010,4980,4980,4980,4980,0
|
|
20231024,110700,210182010,4980,4980,4980,4980,0
|
|
20231024,110600,210182010,4980,4990,4990,4980,1800
|
|
20231024,110500,201215905,4990,4990,4990,4990,0
|
|
20231024,110400,201215905,4990,4990,4990,4990,0
|
|
20231024,110300,201215905,4990,4990,4990,4990,17
|
|
20231024,110200,201131075,4990,4990,4990,4990,0
|
|
20231024,110100,201131075,4990,4990,4990,4990,0
|
|
20231024,110000,201131075,4990,4990,4990,4990,0
|
|
20231024,105900,201131075,4990,4990,4990,4990,0
|
|
20231024,105800,201131075,4990,4990,4990,4990,5
|
|
20231024,105700,201106125,4990,4990,4990,4990,10
|
|
20231024,105600,201056225,4990,4985,4990,4985,25
|
|
20231024,105500,200931575,4990,4985,4990,4985,31
|
|
20231024,105400,200776990,4985,4990,4990,4985,520
|
|
20231024,105300,198182290,4985,4985,4985,4985,61
|
|
20231024,105200,197878205,4985,4985,4985,4985,0
|
|
20231024,105100,197878205,4985,4985,4985,4985,0
|
|
20231024,105000,197878205,4985,4985,4985,4985,0
|
|
20231024,104900,197878205,4985,4985,4985,4985,0
|
|
20231024,104800,197878205,4985,4985,4985,4985,20
|
|
20231024,104700,197778505,4980,4980,4980,4980,7
|
|
20231024,104600,197743645,4980,4980,4980,4980,5
|
|
20231024,104500,197718745,4980,4980,4980,4980,299
|
|
20231024,104400,196229725,4980,4980,4980,4980,25
|
|
20231024,104300,196105225,4980,4985,4985,4980,699
|
|
20231024,104200,192622700,4985,4985,4985,4985,0
|
|
20231024,104100,192622700,4985,4985,4985,4985,0
|
|
20231024,104000,192622700,4985,4985,4985,4985,4
|
|
20231024,103900,192602760,4985,4985,4985,4985,22
|
|
20231024,103800,192493090,4985,4990,4990,4985,100
|
|
20231024,103700,191994140,4990,4990,4990,4990,522
|
|
20231024,103600,189389360,4990,4990,4990,4990,2
|
|
20231024,103500,189379380,4990,4990,4990,4990,2
|
|
20231024,103400,189369400,4990,4990,4990,4985,73
|
|
20231024,103300,189005400,4990,4990,4990,4990,0
|
|
20231024,103200,189005400,4990,4990,4990,4990,22
|
|
20231024,103100,188895620,4985,4985,4985,4985,22
|
|
20231024,103000,188785950,4995,4995,4995,4995,0
|
|
20231024,102900,188785950,4995,4995,4995,4990,610
|
|
20231024,102800,185739015,4980,4980,4980,4980,0
|
|
20231024,102700,185739015,4980,4980,4980,4980,0
|
|
20231024,102600,185739015,4980,4980,4980,4980,0
|
|
20231024,102500,185739015,4980,4990,4990,4980,1176
|
|
20231024,102400,179876210,4985,4985,4985,4985,118
|
|
20231024,102300,179287980,4985,4985,4985,4985,6
|
|
20231024,102200,179258070,4985,4995,4995,4985,170
|
|
20231024,102100,178410020,4985,4985,4985,4985,4
|
|
20231024,102000,178390080,4985,4985,4985,4985,39
|
|
20231024,101900,178195665,4985,4985,5000,4985,89
|
|
20231024,101800,177751965,5000,4990,5000,4985,983
|
|
20231024,101700,172846905,4990,4990,4990,4990,21
|
|
20231024,101600,172742115,5000,5000,5000,5000,0
|
|
20231024,101500,172742115,5000,5000,5000,5000,0
|
|
20231024,101400,172742115,5000,5000,5000,5000,1
|
|
20231024,101300,172737115,4990,4990,4990,4990,65
|
|
20231024,101200,172412765,4990,4990,4990,4990,0
|
|
20231024,101100,172412765,4990,4995,4995,4990,2166
|
|
20231024,101000,161602600,5010,5010,5010,5010,0
|
|
20231024,100900,161602600,5010,5010,5010,5010,1
|
|
20231024,100800,161597590,5000,5000,5000,5000,613
|
|
20231024,100700,158532590,5010,5010,5010,5010,6
|
|
20231024,100600,158502530,5000,5000,5000,5000,0
|
|
20231024,100500,158502530,5000,5000,5000,5000,0
|
|
20231024,100400,158502530,5000,5000,5000,5000,0
|
|
20231024,100300,158502530,5000,5000,5000,5000,1
|
|
20231024,100200,158497530,5030,5030,5030,5030,0
|
|
20231024,100100,158497530,5030,5030,5030,5030,0
|
|
20231024,100000,158497530,5030,5030,5030,5030,0
|
|
20231024,095900,158497530,5030,5000,5030,5000,13
|
|
20231024,095800,158432500,5000,5000,5000,5000,0
|
|
20231024,095700,158432500,5000,5000,5000,5000,0
|
|
20231024,095600,158432500,5000,5000,5000,5000,0
|
|
20231024,095500,158432500,5000,5000,5000,5000,0
|
|
20231024,095400,158432500,5000,5000,5000,5000,0
|
|
20231024,095300,158432500,5000,5000,5000,5000,0
|
|
20231024,095200,158432500,5000,5000,5000,5000,0
|
|
20231024,095100,158432500,5000,5000,5000,5000,240
|
|
20231024,095000,157232500,5000,5000,5000,5000,200
|
|
20231024,094900,156232500,5000,5000,5000,5000,1081
|
|
20231024,094800,150827500,5000,5000,5000,5000,354
|
|
20231024,094700,149057500,5000,5000,5000,5000,220
|
|
20231024,094600,147957500,5010,5010,5010,5010,1
|
|
20231024,094500,147952490,5010,5010,5010,5010,0
|
|
20231024,094400,147952490,5010,5010,5010,5010,4
|
|
20231024,094300,147932450,5010,5010,5010,5010,2116
|
|
20231024,094200,137331290,5010,5020,5020,5010,309
|
|
20231024,094100,135782200,5020,5020,5020,5020,0
|
|
20231024,094000,135782200,5020,5020,5020,5020,0
|
|
20231024,093900,135782200,5020,5020,5020,5020,348
|
|
20231024,093800,134035240,5030,5030,5030,5030,50
|
|
20231024,093700,133783740,5030,5030,5030,5030,0
|
|
20231024,093600,133783740,5030,5030,5030,5030,122
|
|
20231024,093500,133170080,5030,5030,5030,5030,1
|
|
20231024,093400,133165050,5030,5030,5030,5030,0
|
|
20231024,093300,133165050,5030,5030,5030,5030,0
|
|
20231024,093200,133165050,5030,5030,5030,5030,5
|
|
20231024,093100,133139900,5020,5020,5020,5020,40
|
|
20231024,093000,132939100,5010,5010,5010,5010,0
|
|
20231024,092900,132939100,5010,5010,5010,5010,0
|
|
20231024,092800,132939100,5010,5010,5010,5010,0
|
|
20231024,092700,132939100,5010,5010,5010,5010,0
|
|
20231024,092600,132939100,5010,5010,5010,5010,0
|
|
20231024,092500,132939100,5010,5030,5030,5010,537
|
|
20231024,092400,130246730,5010,5020,5020,5010,420
|
|
20231024,092300,128142330,5030,5030,5030,5030,0
|
|
20231024,092200,128142330,5030,5030,5030,5030,0
|
|
20231024,092100,128142330,5030,5030,5030,5030,2
|
|
20231024,092000,128132270,5020,5020,5020,5020,30
|
|
20231024,091900,127981670,5030,5030,5030,5030,0
|
|
20231024,091800,127981670,5030,5030,5030,5030,0
|
|
20231024,091700,127981670,5030,5030,5030,5030,0
|
|
20231024,091600,127981670,5030,5020,5030,5020,894
|
|
20231024,091500,123487700,5010,5020,5020,5010,412
|
|
20231024,091400,121421460,5030,5030,5030,5030,51
|
|
20231024,091300,121164930,5030,5030,5030,5030,1
|
|
20231024,091200,121159900,5030,5030,5030,5030,20
|
|
20231024,091100,121059300,5020,5020,5020,5020,15
|
|
20231024,091000,120984000,5020,5010,5020,5010,578
|
|
20231024,090900,118085440,5020,5020,5020,5020,2
|
|
20231024,090800,118075400,5020,5020,5020,5020,0
|
|
20231024,090700,118075400,5020,5000,5020,5000,717
|
|
20231024,090600,114489800,5010,5000,5010,5000,254
|
|
20231024,090500,113219260,5010,5000,5010,5000,2552
|
|
20231024,090400,100442480,4980,4990,4990,4980,975
|
|
20231024,090300,95583880,4990,4995,4995,4990,531
|
|
20231024,090200,92933690,5000,5040,5040,4995,3216
|
|
20231024,090100,76860050,5030,5020,5030,4995,1238
|
|
20231024,090000,70642050,5030,4950,5030,4950,14217
|