616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191300,181739495,3485,3485,3485,3485,548
|
|
20231024,191200,181739495,3485,3485,3485,3485,0
|
|
20231024,191100,181739495,3485,3485,3485,3485,0
|
|
20231024,191000,181739495,3485,3485,3485,3485,0
|
|
20231024,190900,181739495,3485,3485,3485,3485,0
|
|
20231024,190800,181739495,3485,3485,3485,3485,0
|
|
20231024,190700,181739495,3485,3485,3485,3485,0
|
|
20231024,190600,181739495,3485,3485,3485,3485,0
|
|
20231024,190500,181739495,3485,3485,3485,3485,0
|
|
20231024,190400,181739495,3485,3485,3485,3485,0
|
|
20231024,190300,181739495,3485,3485,3485,3485,0
|
|
20231024,190200,181739495,3485,3485,3485,3485,0
|
|
20231024,190100,181739495,3485,3485,3485,3485,0
|
|
20231024,190000,181739495,3485,3485,3485,3485,0
|
|
20231024,185900,181739495,3485,3485,3485,3485,0
|
|
20231024,185800,181739495,3485,3485,3485,3485,0
|
|
20231024,185700,181739495,3485,3485,3485,3485,0
|
|
20231024,185600,181739495,3485,3485,3485,3485,0
|
|
20231024,185500,181739495,3485,3485,3485,3485,0
|
|
20231024,185400,181739495,3485,3485,3485,3485,0
|
|
20231024,185300,181739495,3485,3485,3485,3485,0
|
|
20231024,185200,181739495,3485,3485,3485,3485,0
|
|
20231024,185100,181739495,3485,3485,3485,3485,0
|
|
20231024,185000,181739495,3485,3485,3485,3485,0
|
|
20231024,184900,181739495,3485,3485,3485,3485,0
|
|
20231024,184800,181739495,3485,3485,3485,3485,0
|
|
20231024,184700,181739495,3485,3485,3485,3485,0
|
|
20231024,184600,181739495,3485,3485,3485,3485,0
|
|
20231024,184500,181739495,3485,3485,3485,3485,0
|
|
20231024,184400,181739495,3485,3485,3485,3485,0
|
|
20231024,184300,181739495,3485,3485,3485,3485,548
|
|
20231024,184200,181739495,3485,3485,3485,3485,0
|
|
20231024,184100,181739495,3485,3485,3485,3485,0
|
|
20231024,184000,181739495,3485,3485,3485,3485,0
|
|
20231024,183900,181739495,3485,3485,3485,3485,0
|
|
20231024,183800,181739495,3485,3485,3485,3485,0
|
|
20231024,183700,181739495,3485,3485,3485,3485,0
|
|
20231024,183600,181739495,3485,3485,3485,3485,0
|
|
20231024,183500,181739495,3485,3485,3485,3485,0
|
|
20231024,183400,181739495,3485,3485,3485,3485,0
|
|
20231024,183300,181739495,3485,3485,3485,3485,0
|
|
20231024,183200,181739495,3485,3485,3485,3485,0
|
|
20231024,183100,181739495,3485,3485,3485,3485,0
|
|
20231024,183000,181739495,3485,3485,3485,3485,0
|
|
20231024,182900,181739495,3485,3485,3485,3485,0
|
|
20231024,182800,181739495,3485,3485,3485,3485,0
|
|
20231024,182700,181739495,3485,3485,3485,3485,0
|
|
20231024,182600,181739495,3485,3485,3485,3485,0
|
|
20231024,182500,181739495,3485,3485,3485,3485,0
|
|
20231024,182400,181739495,3485,3485,3485,3485,0
|
|
20231024,182300,181739495,3485,3485,3485,3485,0
|
|
20231024,182200,181739495,3485,3485,3485,3485,0
|
|
20231024,182100,181739495,3485,3485,3485,3485,0
|
|
20231024,182000,181739495,3485,3485,3485,3485,0
|
|
20231024,181900,181739495,3485,3485,3485,3485,0
|
|
20231024,181800,181739495,3485,3485,3485,3485,0
|
|
20231024,181700,181739495,3485,3485,3485,3485,0
|
|
20231024,181600,181739495,3485,3485,3485,3485,0
|
|
20231024,181500,181739495,3485,3485,3485,3485,0
|
|
20231024,181400,181739495,3485,3485,3485,3485,0
|
|
20231024,181300,181739495,3485,3485,3485,3485,548
|
|
20231024,181200,181739495,3485,3485,3485,3485,0
|
|
20231024,181100,181739495,3485,3485,3485,3485,0
|
|
20231024,181000,181739495,3485,3485,3485,3485,0
|
|
20231024,180900,181739495,3485,3485,3485,3485,0
|
|
20231024,180800,181739495,3485,3485,3485,3485,0
|
|
20231024,180700,181739495,3485,3485,3485,3485,0
|
|
20231024,180600,181739495,3485,3485,3485,3485,0
|
|
20231024,180500,181739495,3485,3485,3485,3485,0
|
|
20231024,180400,181739495,3485,3485,3485,3485,0
|
|
20231024,180300,181739495,3485,3485,3485,3485,0
|
|
20231024,180200,181739495,3485,3485,3485,3485,0
|
|
20231024,180100,181739495,3485,3485,3485,3485,0
|
|
20231024,180000,181739495,3485,3485,3485,3485,0
|
|
20231024,175900,181739495,3485,3485,3485,3485,0
|
|
20231024,175800,181739495,3485,3485,3485,3485,0
|
|
20231024,175700,181739495,3485,3485,3485,3485,0
|
|
20231024,175600,181739495,3485,3485,3485,3485,0
|
|
20231024,175500,181739495,3485,3485,3485,3485,0
|
|
20231024,175400,181739495,3485,3485,3485,3485,0
|
|
20231024,175300,181739495,3485,3485,3485,3485,0
|
|
20231024,175200,181739495,3485,3485,3485,3485,0
|
|
20231024,175100,181739495,3485,3485,3485,3485,0
|
|
20231024,175000,181739495,3485,3485,3485,3485,0
|
|
20231024,174900,181739495,3485,3485,3485,3485,0
|
|
20231024,174800,181739495,3485,3485,3485,3485,0
|
|
20231024,174700,181739495,3485,3485,3485,3485,0
|
|
20231024,174600,181739495,3485,3485,3485,3485,0
|
|
20231024,174500,181739495,3485,3485,3485,3485,0
|
|
20231024,174400,181739495,3485,3485,3485,3485,0
|
|
20231024,174300,181739495,3485,3485,3485,3485,548
|
|
20231024,174200,181739495,3485,3485,3485,3485,0
|
|
20231024,174100,181739495,3485,3485,3485,3485,0
|
|
20231024,174000,181739495,3485,3485,3485,3485,0
|
|
20231024,173900,181739495,3485,3485,3485,3485,0
|
|
20231024,173800,181739495,3485,3485,3485,3485,0
|
|
20231024,173700,181739495,3485,3485,3485,3485,0
|
|
20231024,173600,181739495,3485,3485,3485,3485,0
|
|
20231024,173500,181739495,3485,3485,3485,3485,0
|
|
20231024,173400,181739495,3485,3485,3485,3485,0
|
|
20231024,173300,181739495,3485,3485,3485,3485,0
|
|
20231024,173200,181739495,3485,3485,3485,3485,0
|
|
20231024,173100,181739495,3485,3485,3485,3485,0
|
|
20231024,173000,181739495,3485,3485,3485,3485,0
|
|
20231024,172900,181739495,3485,3485,3485,3485,0
|
|
20231024,172800,181739495,3485,3485,3485,3485,0
|
|
20231024,172700,181739495,3485,3485,3485,3485,0
|
|
20231024,172600,181739495,3485,3485,3485,3485,0
|
|
20231024,172500,181739495,3485,3485,3485,3485,0
|
|
20231024,172400,181739495,3485,3485,3485,3485,0
|
|
20231024,172300,181739495,3485,3485,3485,3485,0
|
|
20231024,172200,181739495,3485,3485,3485,3485,0
|
|
20231024,172100,181739495,3485,3485,3485,3485,0
|
|
20231024,172000,181739495,3485,3485,3485,3485,0
|
|
20231024,171900,181739495,3485,3485,3485,3485,0
|
|
20231024,171800,181739495,3485,3485,3485,3485,0
|
|
20231024,171700,181739495,3485,3485,3485,3485,0
|
|
20231024,171600,181739495,3485,3485,3485,3485,0
|
|
20231024,171500,181739495,3485,3485,3485,3485,0
|
|
20231024,171400,181739495,3485,3485,3485,3485,0
|
|
20231024,171300,181739495,3485,3485,3485,3485,548
|
|
20231024,171200,181739495,3485,3485,3485,3485,0
|
|
20231024,171100,181739495,3485,3485,3485,3485,0
|
|
20231024,171000,181739495,3485,3485,3485,3485,0
|
|
20231024,170900,181739495,3485,3485,3485,3485,0
|
|
20231024,170800,181739495,3485,3485,3485,3485,0
|
|
20231024,170700,181739495,3485,3485,3485,3485,0
|
|
20231024,170600,181739495,3485,3485,3485,3485,0
|
|
20231024,170500,181739495,3485,3485,3485,3485,0
|
|
20231024,170400,181739495,3485,3485,3485,3485,0
|
|
20231024,170300,181739495,3485,3485,3485,3485,0
|
|
20231024,170200,181739495,3485,3485,3485,3485,0
|
|
20231024,170100,181739495,3485,3485,3485,3485,0
|
|
20231024,170000,181739495,3485,3485,3485,3485,0
|
|
20231024,165900,181739495,3485,3485,3485,3485,0
|
|
20231024,165800,181739495,3485,3485,3485,3485,0
|
|
20231024,165700,181739495,3485,3485,3485,3485,0
|
|
20231024,165600,181739495,3485,3485,3485,3485,0
|
|
20231024,165500,181739495,3485,3485,3485,3485,0
|
|
20231024,165400,181739495,3485,3485,3485,3485,0
|
|
20231024,165300,181739495,3485,3485,3485,3485,0
|
|
20231024,165200,181739495,3485,3485,3485,3485,0
|
|
20231024,165100,181739495,3485,3485,3485,3485,0
|
|
20231024,165000,181739495,3485,3485,3485,3485,0
|
|
20231024,164900,181739495,3485,3485,3485,3485,0
|
|
20231024,164800,181739495,3485,3485,3485,3485,0
|
|
20231024,164700,181739495,3485,3485,3485,3485,0
|
|
20231024,164600,181739495,3485,3485,3485,3485,0
|
|
20231024,164500,181739495,3485,3485,3485,3485,0
|
|
20231024,164400,181739495,3485,3485,3485,3485,0
|
|
20231024,164300,181739495,3485,3485,3485,3485,548
|
|
20231024,164200,181739495,3485,3485,3485,3485,0
|
|
20231024,164100,181739495,3485,3485,3485,3485,0
|
|
20231024,164000,181739495,3485,3485,3485,3485,0
|
|
20231024,163900,181739495,3485,3485,3485,3485,0
|
|
20231024,163800,181739495,3485,3485,3485,3485,0
|
|
20231024,163700,181739495,3485,3485,3485,3485,0
|
|
20231024,163600,181739495,3485,3485,3485,3485,0
|
|
20231024,163500,181739495,3485,3485,3485,3485,0
|
|
20231024,163400,181739495,3485,3485,3485,3485,0
|
|
20231024,163300,181739495,3485,3485,3485,3485,0
|
|
20231024,163200,181739495,3485,3485,3485,3485,0
|
|
20231024,163100,181739495,3485,3485,3485,3485,0
|
|
20231024,163000,181739495,3485,3485,3485,3485,0
|
|
20231024,162900,181739495,3485,3485,3485,3485,0
|
|
20231024,162800,181739495,3485,3485,3485,3485,0
|
|
20231024,162700,181739495,3485,3485,3485,3485,0
|
|
20231024,162600,181739495,3485,3485,3485,3485,0
|
|
20231024,162500,181739495,3485,3485,3485,3485,0
|
|
20231024,162400,181739495,3485,3485,3485,3485,0
|
|
20231024,162300,181739495,3485,3485,3485,3485,0
|
|
20231024,162200,181739495,3485,3485,3485,3485,0
|
|
20231024,162100,181739495,3485,3485,3485,3485,0
|
|
20231024,162000,181739495,3485,3485,3485,3485,0
|
|
20231024,161900,181739495,3485,3485,3485,3485,0
|
|
20231024,161800,181739495,3485,3485,3485,3485,0
|
|
20231024,161700,181739495,3485,3485,3485,3485,0
|
|
20231024,161600,181739495,3485,3485,3485,3485,0
|
|
20231024,161500,181739495,3485,3485,3485,3485,0
|
|
20231024,161400,181739495,3485,3485,3485,3485,0
|
|
20231024,161300,181739495,3485,3485,3485,3485,548
|
|
20231024,161200,181739495,3485,3485,3485,3485,0
|
|
20231024,161100,181739495,3485,3485,3485,3485,0
|
|
20231024,161000,181739495,3485,3485,3485,3485,0
|
|
20231024,160900,181739495,3485,3485,3485,3485,0
|
|
20231024,160800,181739495,3485,3485,3485,3485,0
|
|
20231024,160700,181739495,3485,3485,3485,3485,0
|
|
20231024,160600,181739495,3485,3485,3485,3485,0
|
|
20231024,160500,181739495,3485,3485,3485,3485,0
|
|
20231024,160400,181739495,3485,3485,3485,3485,0
|
|
20231024,160300,181739495,3485,3485,3485,3485,0
|
|
20231024,160200,181739495,3485,3485,3485,3485,0
|
|
20231024,160100,181739495,3485,3485,3485,3485,0
|
|
20231024,160000,181739495,3485,3485,3485,3485,0
|
|
20231024,155900,181739495,3485,3485,3485,3485,0
|
|
20231024,155800,181739495,3485,3485,3485,3485,0
|
|
20231024,155700,181739495,3485,3485,3485,3485,0
|
|
20231024,155600,181739495,3485,3485,3485,3485,0
|
|
20231024,155500,181739495,3485,3485,3485,3485,0
|
|
20231024,155400,181739495,3485,3485,3485,3485,0
|
|
20231024,155300,181739495,3485,3485,3485,3485,0
|
|
20231024,155200,181739495,3485,3485,3485,3485,0
|
|
20231024,155100,181739495,3485,3485,3485,3485,0
|
|
20231024,155000,181739495,3485,3485,3485,3485,0
|
|
20231024,154900,181739495,3485,3485,3485,3485,0
|
|
20231024,154800,181739495,3485,3485,3485,3485,0
|
|
20231024,154700,181739495,3485,3485,3485,3485,0
|
|
20231024,154600,181739495,3485,3485,3485,3485,0
|
|
20231024,154500,181739495,3485,3485,3485,3485,0
|
|
20231024,154400,181739495,3485,3485,3485,3485,0
|
|
20231024,154300,181739495,3485,3485,3485,3485,548
|
|
20231024,154200,181739495,3485,3485,3485,3485,0
|
|
20231024,154100,181739495,3485,3485,3485,3485,0
|
|
20231024,154000,181739495,3485,3485,3485,3485,0
|
|
20231024,153900,181739495,3485,3485,3485,3485,0
|
|
20231024,153800,181739495,3485,3485,3485,3485,0
|
|
20231024,153700,181739495,3485,3485,3485,3485,0
|
|
20231024,153600,181739495,3485,3485,3485,3485,0
|
|
20231024,153500,181739495,3485,3485,3485,3485,0
|
|
20231024,153400,181739495,3485,3485,3485,3485,0
|
|
20231024,153300,181739495,3485,3485,3485,3485,0
|
|
20231024,153200,181739495,3485,3485,3485,3485,0
|
|
20231024,153100,181739495,3485,3485,3485,3485,0
|
|
20231024,153000,181739495,3485,3485,3485,3485,548
|
|
20231024,152900,179829715,3465,3465,3465,3465,0
|
|
20231024,152800,179829715,3465,3465,3465,3465,0
|
|
20231024,152700,179829715,3465,3465,3465,3465,0
|
|
20231024,152600,179829715,3465,3465,3465,3465,0
|
|
20231024,152500,179829715,3465,3465,3465,3465,0
|
|
20231024,152400,179829715,3465,3465,3465,3465,0
|
|
20231024,152300,179829715,3465,3465,3465,3465,0
|
|
20231024,152200,179829715,3465,3465,3465,3465,0
|
|
20231024,152100,179829715,3465,3465,3465,3465,0
|
|
20231024,152000,179829715,3465,3465,3465,3465,0
|
|
20231024,151900,179829715,3465,3465,3465,3465,1
|
|
20231024,151800,179826250,3480,3480,3480,3480,0
|
|
20231024,151700,179826250,3480,3480,3480,3480,0
|
|
20231024,151600,179826250,3480,3480,3480,3480,0
|
|
20231024,151500,179826250,3480,3480,3480,3480,0
|
|
20231024,151400,179826250,3480,3480,3480,3480,0
|
|
20231024,151300,179826250,3480,3480,3480,3480,0
|
|
20231024,151200,179826250,3480,3480,3480,3480,0
|
|
20231024,151100,179826250,3480,3480,3480,3480,0
|
|
20231024,151000,179826250,3480,3480,3480,3480,0
|
|
20231024,150900,179826250,3480,3480,3480,3480,0
|
|
20231024,150800,179826250,3480,3480,3480,3480,0
|
|
20231024,150700,179826250,3480,3480,3480,3480,3
|
|
20231024,150600,179815810,3475,3475,3475,3475,0
|
|
20231024,150500,179815810,3475,3475,3475,3475,1
|
|
20231024,150400,179812335,3475,3475,3475,3475,0
|
|
20231024,150300,179812335,3475,3475,3475,3475,184
|
|
20231024,150200,179172935,3470,3470,3470,3470,213
|
|
20231024,150100,178433825,3470,3470,3470,3470,92
|
|
20231024,150000,178114585,3470,3470,3470,3470,8
|
|
20231024,145900,178086825,3470,3470,3470,3470,1
|
|
20231024,145800,178083355,3465,3465,3465,3465,0
|
|
20231024,145700,178083355,3465,3470,3470,3465,9
|
|
20231024,145600,178052165,3470,3470,3470,3470,10
|
|
20231024,145500,178017465,3475,3475,3475,3475,0
|
|
20231024,145400,178017465,3475,3475,3475,3475,0
|
|
20231024,145300,178017465,3475,3475,3475,3475,7
|
|
20231024,145200,177993140,3470,3470,3470,3470,0
|
|
20231024,145100,177993140,3470,3470,3470,3470,0
|
|
20231024,145000,177993140,3470,3470,3470,3470,0
|
|
20231024,144900,177993140,3470,3470,3470,3470,2
|
|
20231024,144800,177986200,3470,3470,3470,3470,183
|
|
20231024,144700,177351190,3475,3475,3475,3475,0
|
|
20231024,144600,177351190,3475,3475,3475,3475,0
|
|
20231024,144500,177351190,3475,3475,3475,3475,22
|
|
20231024,144400,177274740,3475,3475,3475,3475,0
|
|
20231024,144300,177274740,3475,3475,3475,3475,0
|
|
20231024,144200,177274740,3475,3475,3475,3475,22
|
|
20231024,144100,177198290,3485,3485,3485,3485,0
|
|
20231024,144000,177198290,3485,3485,3485,3485,50
|
|
20231024,143900,177024040,3485,3480,3485,3480,170
|
|
20231024,143800,176431815,3475,3475,3475,3475,1
|
|
20231024,143700,176428340,3480,3480,3480,3480,0
|
|
20231024,143600,176428340,3480,3480,3480,3480,29
|
|
20231024,143500,176327420,3480,3480,3480,3480,0
|
|
20231024,143400,176327420,3480,3480,3480,3480,0
|
|
20231024,143300,176327420,3480,3480,3480,3480,0
|
|
20231024,143200,176327420,3480,3480,3480,3480,48
|
|
20231024,143100,176160380,3480,3480,3480,3480,130
|
|
20231024,143000,175707980,3485,3485,3485,3485,930
|
|
20231024,142900,172466930,3485,3485,3485,3485,0
|
|
20231024,142800,172466930,3485,3485,3485,3485,300
|
|
20231024,142700,171421430,3485,3485,3485,3485,423
|
|
20231024,142600,169947275,3480,3475,3480,3475,500
|
|
20231024,142500,168207715,3475,3475,3475,3475,288
|
|
20231024,142400,167206915,3470,3470,3470,3470,0
|
|
20231024,142300,167206915,3470,3470,3470,3470,0
|
|
20231024,142200,167206915,3470,3470,3470,3470,0
|
|
20231024,142100,167206915,3470,3470,3470,3470,503
|
|
20231024,142000,165461505,3465,3465,3465,3465,0
|
|
20231024,141900,165461505,3465,3465,3465,3465,0
|
|
20231024,141800,165461505,3465,3465,3465,3465,0
|
|
20231024,141700,165461505,3465,3465,3465,3465,736
|
|
20231024,141600,162911265,3465,3470,3470,3465,537
|
|
20231024,141500,161048025,3475,3475,3475,3475,15
|
|
20231024,141400,160995900,3470,3475,3475,3470,21
|
|
20231024,141300,160923025,3465,3465,3470,3465,783
|
|
20231024,141200,158206660,3460,3460,3460,3460,19
|
|
20231024,141100,158140920,3450,3450,3450,3450,0
|
|
20231024,141000,158140920,3450,3450,3450,3450,0
|
|
20231024,140900,158140920,3450,3450,3450,3450,0
|
|
20231024,140800,158140920,3450,3450,3450,3450,0
|
|
20231024,140700,158140920,3450,3450,3450,3450,0
|
|
20231024,140600,158140920,3450,3450,3450,3450,2
|
|
20231024,140500,158134020,3450,3450,3450,3450,0
|
|
20231024,140400,158134020,3450,3450,3450,3450,173
|
|
20231024,140300,157537170,3460,3460,3460,3460,0
|
|
20231024,140200,157537170,3460,3450,3460,3450,3083
|
|
20231024,140100,146886245,3450,3450,3450,3450,0
|
|
20231024,140000,146886245,3450,3455,3455,3450,951
|
|
20231024,135900,143600760,3450,3445,3450,3445,1522
|
|
20231024,135800,138352915,3440,3430,3440,3430,573
|
|
20231024,135700,136383585,3430,3430,3430,3430,0
|
|
20231024,135600,136383585,3430,3430,3430,3430,90
|
|
20231024,135500,136074885,3430,3430,3430,3430,114
|
|
20231024,135400,135683865,3430,3420,3430,3420,61
|
|
20231024,135300,135475135,3420,3420,3420,3420,0
|
|
20231024,135200,135475135,3420,3420,3430,3420,716
|
|
20231024,135100,133024245,3420,3420,3430,3420,516
|
|
20231024,135000,131257285,3425,3420,3425,3420,576
|
|
20231024,134900,129287355,3425,3425,3425,3425,0
|
|
20231024,134800,129287355,3425,3425,3425,3425,0
|
|
20231024,134700,129287355,3425,3425,3425,3425,0
|
|
20231024,134600,129287355,3425,3420,3425,3420,14
|
|
20231024,134500,129239470,3415,3415,3415,3415,0
|
|
20231024,134400,129239470,3415,3420,3420,3415,49
|
|
20231024,134300,129071990,3420,3420,3420,3420,18
|
|
20231024,134200,129010430,3430,3430,3430,3430,500
|
|
20231024,134100,127295430,3430,3430,3430,3430,1
|
|
20231024,134000,127292000,3415,3415,3415,3415,0
|
|
20231024,133900,127292000,3415,3415,3415,3415,0
|
|
20231024,133800,127292000,3415,3415,3415,3415,0
|
|
20231024,133700,127292000,3415,3405,3415,3405,1545
|
|
20231024,133600,122028355,3400,3400,3400,3400,683
|
|
20231024,133500,119706155,3400,3400,3400,3400,10
|
|
20231024,133400,119672155,3400,3400,3400,3400,0
|
|
20231024,133300,119672155,3400,3400,3400,3400,0
|
|
20231024,133200,119672155,3400,3400,3400,3400,10
|
|
20231024,133100,119638155,3400,3400,3400,3400,0
|
|
20231024,133000,119638155,3400,3400,3400,3400,0
|
|
20231024,132900,119638155,3400,3400,3400,3400,0
|
|
20231024,132800,119638155,3400,3400,3400,3400,20
|
|
20231024,132700,119570155,3400,3400,3400,3400,0
|
|
20231024,132600,119570155,3400,3400,3400,3400,0
|
|
20231024,132500,119570155,3400,3400,3400,3400,0
|
|
20231024,132400,119570155,3400,3400,3400,3400,0
|
|
20231024,132300,119570155,3400,3400,3400,3400,0
|
|
20231024,132200,119570155,3400,3395,3400,3395,452
|
|
20231024,132100,118033770,3395,3395,3395,3395,0
|
|
20231024,132000,118033770,3395,3395,3395,3395,0
|
|
20231024,131900,118033770,3395,3395,3395,3395,0
|
|
20231024,131800,118033770,3395,3395,3395,3395,0
|
|
20231024,131700,118033770,3395,3395,3395,3395,200
|
|
20231024,131600,117354770,3395,3395,3395,3395,0
|
|
20231024,131500,117354770,3395,3395,3395,3395,170
|
|
20231024,131400,116777620,3395,3375,3395,3375,2
|
|
20231024,131300,116770850,3385,3385,3385,3385,0
|
|
20231024,131200,116770850,3385,3385,3385,3385,0
|
|
20231024,131100,116770850,3385,3385,3385,3385,0
|
|
20231024,131000,116770850,3385,3385,3385,3385,0
|
|
20231024,130900,116770850,3385,3385,3385,3385,0
|
|
20231024,130800,116770850,3385,3385,3385,3385,0
|
|
20231024,130700,116770850,3385,3385,3385,3385,884
|
|
20231024,130600,113778510,3385,3385,3385,3385,22
|
|
20231024,130500,113704040,3385,3385,3385,3385,0
|
|
20231024,130400,113704040,3385,3385,3385,3385,0
|
|
20231024,130300,113704040,3385,3385,3385,3385,0
|
|
20231024,130200,113704040,3385,3385,3385,3385,0
|
|
20231024,130100,113704040,3385,3385,3385,3385,0
|
|
20231024,130000,113704040,3385,3385,3385,3385,0
|
|
20231024,125900,113704040,3385,3385,3385,3385,159
|
|
20231024,125800,113165825,3385,3385,3385,3385,0
|
|
20231024,125700,113165825,3385,3385,3385,3385,0
|
|
20231024,125600,113165825,3385,3385,3385,3385,0
|
|
20231024,125500,113165825,3385,3385,3385,3385,0
|
|
20231024,125400,113165825,3385,3385,3385,3385,0
|
|
20231024,125300,113165825,3385,3385,3385,3385,0
|
|
20231024,125200,113165825,3385,3385,3385,3385,25
|
|
20231024,125100,113081200,3380,3380,3380,3380,0
|
|
20231024,125000,113081200,3380,3380,3380,3380,0
|
|
20231024,124900,113081200,3380,3385,3385,3380,103
|
|
20231024,124800,112732560,3385,3385,3385,3385,0
|
|
20231024,124700,112732560,3385,3385,3385,3385,1
|
|
20231024,124600,112729175,3380,3380,3380,3380,0
|
|
20231024,124500,112729175,3380,3380,3380,3380,0
|
|
20231024,124400,112729175,3380,3380,3380,3380,0
|
|
20231024,124300,112729175,3380,3380,3380,3380,0
|
|
20231024,124200,112729175,3380,3380,3380,3380,0
|
|
20231024,124100,112729175,3380,3380,3380,3380,0
|
|
20231024,124000,112729175,3380,3380,3380,3380,0
|
|
20231024,123900,112729175,3380,3380,3380,3380,0
|
|
20231024,123800,112729175,3380,3380,3380,3380,0
|
|
20231024,123700,112729175,3380,3380,3380,3380,0
|
|
20231024,123600,112729175,3380,3380,3380,3380,0
|
|
20231024,123500,112729175,3380,3380,3380,3380,0
|
|
20231024,123400,112729175,3380,3380,3380,3380,0
|
|
20231024,123300,112729175,3380,3380,3380,3380,0
|
|
20231024,123200,112729175,3380,3380,3380,3380,0
|
|
20231024,123100,112729175,3380,3380,3380,3380,0
|
|
20231024,123000,112729175,3380,3380,3380,3380,100
|
|
20231024,122900,112391175,3380,3380,3380,3380,200
|
|
20231024,122800,111715175,3380,3380,3380,3380,0
|
|
20231024,122700,111715175,3380,3380,3380,3380,0
|
|
20231024,122600,111715175,3380,3380,3380,3380,2
|
|
20231024,122500,111708415,3380,3380,3380,3380,0
|
|
20231024,122400,111708415,3380,3380,3380,3380,0
|
|
20231024,122300,111708415,3380,3380,3380,3380,0
|
|
20231024,122200,111708415,3380,3380,3380,3380,100
|
|
20231024,122100,111370415,3360,3360,3360,3360,3143
|
|
20231024,122000,100809935,3360,3360,3360,3360,15
|
|
20231024,121900,100759535,3355,3355,3355,3355,0
|
|
20231024,121800,100759535,3355,3355,3355,3355,0
|
|
20231024,121700,100759535,3355,3355,3355,3355,0
|
|
20231024,121600,100759535,3355,3355,3355,3355,0
|
|
20231024,121500,100759535,3355,3360,3360,3355,1002
|
|
20231024,121400,97397820,3360,3360,3360,3360,0
|
|
20231024,121300,97397820,3360,3360,3360,3360,0
|
|
20231024,121200,97397820,3360,3360,3360,3360,0
|
|
20231024,121100,97397820,3360,3360,3360,3360,0
|
|
20231024,121000,97397820,3360,3360,3360,3360,0
|
|
20231024,120900,97397820,3360,3360,3360,3360,0
|
|
20231024,120800,97397820,3360,3360,3360,3360,0
|
|
20231024,120700,97397820,3360,3360,3360,3360,0
|
|
20231024,120600,97397820,3360,3360,3360,3360,0
|
|
20231024,120500,97397820,3360,3360,3360,3360,136
|
|
20231024,120400,96940860,3380,3380,3380,3380,0
|
|
20231024,120300,96940860,3380,3380,3380,3380,1
|
|
20231024,120200,96937480,3380,3380,3380,3380,0
|
|
20231024,120100,96937480,3380,3380,3380,3380,0
|
|
20231024,120000,96937480,3380,3380,3380,3380,0
|
|
20231024,115900,96937480,3380,3380,3380,3380,0
|
|
20231024,115800,96937480,3380,3380,3380,3380,0
|
|
20231024,115700,96937480,3380,3380,3380,3380,0
|
|
20231024,115600,96937480,3380,3380,3380,3380,0
|
|
20231024,115500,96937480,3380,3380,3380,3380,19
|
|
20231024,115400,96873260,3375,3375,3375,3375,31
|
|
20231024,115300,96768635,3365,3365,3365,3365,0
|
|
20231024,115200,96768635,3365,3365,3365,3365,167
|
|
20231024,115100,96206680,3375,3375,3375,3375,0
|
|
20231024,115000,96206680,3375,3375,3375,3375,0
|
|
20231024,114900,96206680,3375,3375,3375,3375,0
|
|
20231024,114800,96206680,3375,3375,3375,3375,3
|
|
20231024,114700,96196555,3395,3395,3395,3395,2
|
|
20231024,114600,96189765,3395,3395,3395,3395,84
|
|
20231024,114500,95904585,3395,3395,3395,3395,0
|
|
20231024,114400,95904585,3395,3395,3395,3395,0
|
|
20231024,114300,95904585,3395,3365,3395,3365,292
|
|
20231024,114200,94920545,3365,3365,3365,3365,0
|
|
20231024,114100,94920545,3365,3365,3365,3365,0
|
|
20231024,114000,94920545,3365,3365,3365,3365,0
|
|
20231024,113900,94920545,3365,3365,3365,3365,0
|
|
20231024,113800,94920545,3365,3365,3365,3365,1
|
|
20231024,113700,94917180,3370,3370,3370,3370,0
|
|
20231024,113600,94917180,3370,3370,3370,3370,130
|
|
20231024,113500,94479080,3370,3370,3370,3370,0
|
|
20231024,113400,94479080,3370,3370,3370,3370,0
|
|
20231024,113300,94479080,3370,3370,3370,3370,0
|
|
20231024,113200,94479080,3370,3370,3370,3370,141
|
|
20231024,113100,94003910,3370,3370,3370,3370,0
|
|
20231024,113000,94003910,3370,3370,3370,3370,20
|
|
20231024,112900,93936510,3405,3405,3405,3405,0
|
|
20231024,112800,93936510,3405,3405,3405,3405,0
|
|
20231024,112700,93936510,3405,3405,3405,3405,0
|
|
20231024,112600,93936510,3405,3370,3405,3370,150
|
|
20231024,112500,93427695,3365,3365,3365,3365,0
|
|
20231024,112400,93427695,3365,3365,3365,3365,2
|
|
20231024,112300,93420965,3365,3365,3365,3365,4
|
|
20231024,112200,93407505,3365,3365,3365,3365,192
|
|
20231024,112100,92761425,3360,3355,3360,3355,251
|
|
20231024,112000,91919175,3355,3355,3355,3355,0
|
|
20231024,111900,91919175,3355,3355,3355,3355,0
|
|
20231024,111800,91919175,3355,3355,3355,3355,0
|
|
20231024,111700,91919175,3355,3355,3355,3355,0
|
|
20231024,111600,91919175,3355,3355,3355,3355,1
|
|
20231024,111500,91915820,3330,3330,3330,3330,0
|
|
20231024,111400,91915820,3330,3355,3355,3330,48
|
|
20231024,111300,91755780,3355,3350,3355,3350,2
|
|
20231024,111200,91749075,3345,3345,3345,3345,0
|
|
20231024,111100,91749075,3345,3345,3345,3345,11
|
|
20231024,111000,91712280,3340,3340,3340,3340,0
|
|
20231024,110900,91712280,3340,3325,3340,3325,328
|
|
20231024,110800,90619610,3325,3325,3325,3325,0
|
|
20231024,110700,90619610,3325,3325,3325,3325,18
|
|
20231024,110600,90559760,3325,3325,3325,3325,0
|
|
20231024,110500,90559760,3325,3325,3325,3325,0
|
|
20231024,110400,90559760,3325,3325,3325,3325,0
|
|
20231024,110300,90559760,3325,3325,3325,3325,0
|
|
20231024,110200,90559760,3325,3325,3325,3325,1
|
|
20231024,110100,90556435,3325,3325,3325,3325,1
|
|
20231024,110000,90553110,3325,3325,3325,3325,0
|
|
20231024,105900,90553110,3325,3325,3325,3325,8
|
|
20231024,105800,90526510,3325,3325,3325,3325,5
|
|
20231024,105700,90509885,3325,3325,3325,3325,0
|
|
20231024,105600,90509885,3325,3325,3325,3325,0
|
|
20231024,105500,90509885,3325,3325,3325,3325,0
|
|
20231024,105400,90509885,3325,3325,3325,3325,0
|
|
20231024,105300,90509885,3325,3325,3325,3325,0
|
|
20231024,105200,90509885,3325,3325,3325,3325,0
|
|
20231024,105100,90509885,3325,3325,3325,3325,0
|
|
20231024,105000,90509885,3325,3320,3325,3320,234
|
|
20231024,104900,89732505,3320,3320,3320,3320,0
|
|
20231024,104800,89732505,3320,3320,3320,3320,67
|
|
20231024,104700,89510065,3315,3315,3315,3315,0
|
|
20231024,104600,89510065,3315,3315,3315,3315,107
|
|
20231024,104500,89155360,3310,3305,3310,3305,66
|
|
20231024,104400,88936925,3305,3305,3305,3305,0
|
|
20231024,104300,88936925,3305,3305,3305,3305,0
|
|
20231024,104200,88936925,3305,3305,3305,3305,1
|
|
20231024,104100,88933620,3280,3305,3315,3280,806
|
|
20231024,104000,86286345,3290,3310,3310,3290,92
|
|
20231024,103900,85982425,3285,3285,3285,3285,0
|
|
20231024,103800,85982425,3285,3285,3285,3285,170
|
|
20231024,103700,85423975,3315,3285,3315,3285,210
|
|
20231024,103600,84733885,3280,3280,3280,3280,114
|
|
20231024,103500,84359965,3270,3270,3270,3270,0
|
|
20231024,103400,84359965,3270,3270,3270,3270,1
|
|
20231024,103300,84356695,3275,3275,3275,3275,0
|
|
20231024,103200,84356695,3275,3285,3285,3275,62
|
|
20231024,103100,84153635,3275,3275,3275,3275,0
|
|
20231024,103000,84153635,3275,3275,3275,3275,1
|
|
20231024,102900,84150360,3270,3280,3285,3270,448
|
|
20231024,102800,82684740,3280,3285,3290,3280,682
|
|
20231024,102700,80444525,3285,3295,3295,3285,120
|
|
20231024,102600,80050030,3315,3310,3315,3310,200
|
|
20231024,102500,79387565,3315,3315,3315,3315,0
|
|
20231024,102400,79387565,3315,3315,3315,3315,0
|
|
20231024,102300,79387565,3315,3315,3315,3315,0
|
|
20231024,102200,79387565,3315,3295,3315,3295,23
|
|
20231024,102100,79311760,3300,3310,3310,3300,2273
|
|
20231024,102000,71806430,3310,3310,3310,3310,8
|
|
20231024,101900,71779950,3310,3310,3310,3310,4
|
|
20231024,101800,71766710,3325,3310,3325,3305,64
|
|
20231024,101700,71554660,3310,3315,3315,3310,3709
|
|
20231024,101600,59262070,3320,3320,3320,3320,1063
|
|
20231024,101500,55732910,3325,3325,3325,3325,34
|
|
20231024,101400,55619860,3335,3335,3335,3335,41
|
|
20231024,101300,55483125,3325,3325,3325,3325,0
|
|
20231024,101200,55483125,3325,3325,3325,3325,0
|
|
20231024,101100,55483125,3325,3325,3325,3325,0
|
|
20231024,101000,55483125,3325,3325,3325,3325,0
|
|
20231024,100900,55483125,3325,3325,3325,3325,0
|
|
20231024,100800,55483125,3325,3325,3325,3325,0
|
|
20231024,100700,55483125,3325,3325,3325,3325,0
|
|
20231024,100600,55483125,3325,3325,3325,3325,0
|
|
20231024,100500,55483125,3325,3325,3325,3325,14
|
|
20231024,100400,55436575,3325,3325,3325,3325,205
|
|
20231024,100300,54754950,3325,3325,3325,3325,5
|
|
20231024,100200,54738325,3325,3325,3325,3325,0
|
|
20231024,100100,54738325,3325,3325,3325,3325,0
|
|
20231024,100000,54738325,3325,3325,3325,3325,4
|
|
20231024,095900,54725025,3330,3335,3335,3330,671
|
|
20231024,095800,52490200,3335,3335,3335,3335,80
|
|
20231024,095700,52223400,3340,3360,3360,3340,1032
|
|
20231024,095600,48767655,3360,3360,3360,3360,0
|
|
20231024,095500,48767655,3360,3360,3360,3360,1000
|
|
20231024,095400,45407655,3365,3365,3365,3365,0
|
|
20231024,095300,45407655,3365,3365,3365,3365,0
|
|
20231024,095200,45407655,3365,3365,3365,3365,0
|
|
20231024,095100,45407655,3365,3345,3365,3345,20
|
|
20231024,095000,45340620,3340,3340,3340,3340,27
|
|
20231024,094900,45250440,3340,3340,3340,3340,238
|
|
20231024,094800,44455520,3345,3345,3345,3345,0
|
|
20231024,094700,44455520,3345,3355,3355,3345,97
|
|
20231024,094600,44130730,3360,3365,3365,3360,207
|
|
20231024,094500,43435185,3365,3365,3365,3365,0
|
|
20231024,094400,43435185,3365,3365,3365,3365,2
|
|
20231024,094300,43428455,3365,3365,3365,3365,54
|
|
20231024,094200,43246745,3370,3370,3370,3370,13
|
|
20231024,094100,43202935,3375,3375,3375,3375,0
|
|
20231024,094000,43202935,3375,3375,3375,3375,170
|
|
20231024,093900,42629185,3380,3380,3380,3380,84
|
|
20231024,093800,42345265,3380,3390,3390,3380,67
|
|
20231024,093700,42118145,3385,3400,3400,3380,599
|
|
20231024,093600,40090275,3400,3400,3400,3400,40
|
|
20231024,093500,39954275,3400,3400,3400,3400,294
|
|
20231024,093400,38954675,3415,3415,3415,3415,0
|
|
20231024,093300,38954675,3415,3390,3415,3390,25
|
|
20231024,093200,38869900,3380,3380,3380,3380,0
|
|
20231024,093100,38869900,3380,3380,3380,3380,73
|
|
20231024,093000,38623160,3385,3385,3385,3385,1126
|
|
20231024,092900,34811650,3385,3395,3395,3385,615
|
|
20231024,092800,32727225,3395,3415,3415,3395,116
|
|
20231024,092700,32332220,3415,3415,3415,3415,0
|
|
20231024,092600,32332220,3415,3415,3415,3415,24
|
|
20231024,092500,32250260,3415,3415,3415,3415,0
|
|
20231024,092400,32250260,3415,3415,3415,3415,19
|
|
20231024,092300,32185375,3415,3415,3415,3415,211
|
|
20231024,092200,31464810,3415,3420,3420,3415,46
|
|
20231024,092100,31307645,3420,3420,3420,3420,10
|
|
20231024,092000,31273445,3430,3430,3430,3430,5
|
|
20231024,091900,31256295,3410,3430,3430,3410,215
|
|
20231024,091800,30522555,3430,3430,3430,3430,0
|
|
20231024,091700,30522555,3430,3430,3430,3430,0
|
|
20231024,091600,30522555,3430,3430,3430,3430,1
|
|
20231024,091500,30519125,3415,3415,3415,3415,0
|
|
20231024,091400,30519125,3415,3415,3415,3415,105
|
|
20231024,091300,30160550,3425,3425,3425,3425,0
|
|
20231024,091200,30160550,3425,3425,3425,3425,88
|
|
20231024,091100,29859150,3425,3440,3440,3425,159
|
|
20231024,091000,29313945,3445,3445,3445,3445,2
|
|
20231024,090900,29307055,3445,3445,3445,3445,0
|
|
20231024,090800,29307055,3445,3445,3445,3445,1
|
|
20231024,090700,29303610,3440,3430,3440,3430,163
|
|
20231024,090600,28744420,3445,3425,3445,3425,219
|
|
20231024,090500,27993970,3430,3430,3430,3430,0
|
|
20231024,090400,27993970,3430,3410,3430,3410,4988
|
|
20231024,090300,10944715,3415,3415,3415,3415,415
|
|
20231024,090200,9527490,3415,3400,3415,3400,541
|
|
20231024,090100,7687640,3405,3375,3405,3375,636
|
|
20231024,090000,5527440,3380,3340,3380,3340,1654
|