646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194300,166282780,5440,5440,5440,5440,1165
|
|
20231024,194200,166282780,5440,5440,5440,5440,0
|
|
20231024,194100,166282780,5440,5440,5440,5440,0
|
|
20231024,194000,166282780,5440,5440,5440,5440,0
|
|
20231024,193900,166282780,5440,5440,5440,5440,0
|
|
20231024,193800,166282780,5440,5440,5440,5440,0
|
|
20231024,193700,166282780,5440,5440,5440,5440,0
|
|
20231024,193600,166282780,5440,5440,5440,5440,0
|
|
20231024,193500,166282780,5440,5440,5440,5440,0
|
|
20231024,193400,166282780,5440,5440,5440,5440,0
|
|
20231024,193300,166282780,5440,5440,5440,5440,0
|
|
20231024,193200,166282780,5440,5440,5440,5440,0
|
|
20231024,193100,166282780,5440,5440,5440,5440,0
|
|
20231024,193000,166282780,5440,5440,5440,5440,0
|
|
20231024,192900,166282780,5440,5440,5440,5440,0
|
|
20231024,192800,166282780,5440,5440,5440,5440,0
|
|
20231024,192700,166282780,5440,5440,5440,5440,0
|
|
20231024,192600,166282780,5440,5440,5440,5440,0
|
|
20231024,192500,166282780,5440,5440,5440,5440,0
|
|
20231024,192400,166282780,5440,5440,5440,5440,0
|
|
20231024,192300,166282780,5440,5440,5440,5440,0
|
|
20231024,192200,166282780,5440,5440,5440,5440,0
|
|
20231024,192100,166282780,5440,5440,5440,5440,0
|
|
20231024,192000,166282780,5440,5440,5440,5440,0
|
|
20231024,191900,166282780,5440,5440,5440,5440,0
|
|
20231024,191800,166282780,5440,5440,5440,5440,0
|
|
20231024,191700,166282780,5440,5440,5440,5440,0
|
|
20231024,191600,166282780,5440,5440,5440,5440,0
|
|
20231024,191500,166282780,5440,5440,5440,5440,0
|
|
20231024,191400,166282780,5440,5440,5440,5440,0
|
|
20231024,191300,166282780,5440,5440,5440,5440,1165
|
|
20231024,191200,166282780,5440,5440,5440,5440,0
|
|
20231024,191100,166282780,5440,5440,5440,5440,0
|
|
20231024,191000,166282780,5440,5440,5440,5440,0
|
|
20231024,190900,166282780,5440,5440,5440,5440,0
|
|
20231024,190800,166282780,5440,5440,5440,5440,0
|
|
20231024,190700,166282780,5440,5440,5440,5440,0
|
|
20231024,190600,166282780,5440,5440,5440,5440,0
|
|
20231024,190500,166282780,5440,5440,5440,5440,0
|
|
20231024,190400,166282780,5440,5440,5440,5440,0
|
|
20231024,190300,166282780,5440,5440,5440,5440,0
|
|
20231024,190200,166282780,5440,5440,5440,5440,0
|
|
20231024,190100,166282780,5440,5440,5440,5440,0
|
|
20231024,190000,166282780,5440,5440,5440,5440,0
|
|
20231024,185900,166282780,5440,5440,5440,5440,0
|
|
20231024,185800,166282780,5440,5440,5440,5440,0
|
|
20231024,185700,166282780,5440,5440,5440,5440,0
|
|
20231024,185600,166282780,5440,5440,5440,5440,0
|
|
20231024,185500,166282780,5440,5440,5440,5440,0
|
|
20231024,185400,166282780,5440,5440,5440,5440,0
|
|
20231024,185300,166282780,5440,5440,5440,5440,0
|
|
20231024,185200,166282780,5440,5440,5440,5440,0
|
|
20231024,185100,166282780,5440,5440,5440,5440,0
|
|
20231024,185000,166282780,5440,5440,5440,5440,0
|
|
20231024,184900,166282780,5440,5440,5440,5440,0
|
|
20231024,184800,166282780,5440,5440,5440,5440,0
|
|
20231024,184700,166282780,5440,5440,5440,5440,0
|
|
20231024,184600,166282780,5440,5440,5440,5440,0
|
|
20231024,184500,166282780,5440,5440,5440,5440,0
|
|
20231024,184400,166282780,5440,5440,5440,5440,0
|
|
20231024,184300,166282780,5440,5440,5440,5440,1165
|
|
20231024,184200,166282780,5440,5440,5440,5440,0
|
|
20231024,184100,166282780,5440,5440,5440,5440,0
|
|
20231024,184000,166282780,5440,5440,5440,5440,0
|
|
20231024,183900,166282780,5440,5440,5440,5440,0
|
|
20231024,183800,166282780,5440,5440,5440,5440,0
|
|
20231024,183700,166282780,5440,5440,5440,5440,0
|
|
20231024,183600,166282780,5440,5440,5440,5440,0
|
|
20231024,183500,166282780,5440,5440,5440,5440,0
|
|
20231024,183400,166282780,5440,5440,5440,5440,0
|
|
20231024,183300,166282780,5440,5440,5440,5440,0
|
|
20231024,183200,166282780,5440,5440,5440,5440,0
|
|
20231024,183100,166282780,5440,5440,5440,5440,0
|
|
20231024,183000,166282780,5440,5440,5440,5440,0
|
|
20231024,182900,166282780,5440,5440,5440,5440,0
|
|
20231024,182800,166282780,5440,5440,5440,5440,0
|
|
20231024,182700,166282780,5440,5440,5440,5440,0
|
|
20231024,182600,166282780,5440,5440,5440,5440,0
|
|
20231024,182500,166282780,5440,5440,5440,5440,0
|
|
20231024,182400,166282780,5440,5440,5440,5440,0
|
|
20231024,182300,166282780,5440,5440,5440,5440,0
|
|
20231024,182200,166282780,5440,5440,5440,5440,0
|
|
20231024,182100,166282780,5440,5440,5440,5440,0
|
|
20231024,182000,166282780,5440,5440,5440,5440,0
|
|
20231024,181900,166282780,5440,5440,5440,5440,0
|
|
20231024,181800,166282780,5440,5440,5440,5440,0
|
|
20231024,181700,166282780,5440,5440,5440,5440,0
|
|
20231024,181600,166282780,5440,5440,5440,5440,0
|
|
20231024,181500,166282780,5440,5440,5440,5440,0
|
|
20231024,181400,166282780,5440,5440,5440,5440,0
|
|
20231024,181300,166282780,5440,5440,5440,5440,1165
|
|
20231024,181200,166282780,5440,5440,5440,5440,0
|
|
20231024,181100,166282780,5440,5440,5440,5440,0
|
|
20231024,181000,166282780,5440,5440,5440,5440,0
|
|
20231024,180900,166282780,5440,5440,5440,5440,0
|
|
20231024,180800,166282780,5440,5440,5440,5440,0
|
|
20231024,180700,166282780,5440,5440,5440,5440,0
|
|
20231024,180600,166282780,5440,5440,5440,5440,0
|
|
20231024,180500,166282780,5440,5440,5440,5440,0
|
|
20231024,180400,166282780,5440,5440,5440,5440,0
|
|
20231024,180300,166282780,5440,5440,5440,5440,0
|
|
20231024,180200,166282780,5440,5440,5440,5440,0
|
|
20231024,180100,166282780,5440,5440,5440,5440,0
|
|
20231024,180000,166282780,5440,5440,5440,5440,0
|
|
20231024,175900,166282780,5440,5440,5440,5440,0
|
|
20231024,175800,166282780,5440,5440,5440,5440,0
|
|
20231024,175700,166282780,5440,5440,5440,5440,0
|
|
20231024,175600,166282780,5440,5440,5440,5440,0
|
|
20231024,175500,166282780,5440,5440,5440,5440,0
|
|
20231024,175400,166282780,5440,5440,5440,5440,0
|
|
20231024,175300,166282780,5440,5440,5440,5440,0
|
|
20231024,175200,166282780,5440,5440,5440,5440,0
|
|
20231024,175100,166282780,5440,5440,5440,5440,0
|
|
20231024,175000,166282780,5440,5440,5440,5440,0
|
|
20231024,174900,166282780,5440,5440,5440,5440,0
|
|
20231024,174800,166282780,5440,5440,5440,5440,0
|
|
20231024,174700,166282780,5440,5440,5440,5440,0
|
|
20231024,174600,166282780,5440,5440,5440,5440,0
|
|
20231024,174500,166282780,5440,5440,5440,5440,0
|
|
20231024,174400,166282780,5440,5440,5440,5440,0
|
|
20231024,174300,166282780,5440,5440,5440,5440,1165
|
|
20231024,174200,166282780,5440,5440,5440,5440,0
|
|
20231024,174100,166282780,5440,5440,5440,5440,0
|
|
20231024,174000,166282780,5440,5440,5440,5440,0
|
|
20231024,173900,166282780,5440,5440,5440,5440,0
|
|
20231024,173800,166282780,5440,5440,5440,5440,0
|
|
20231024,173700,166282780,5440,5440,5440,5440,0
|
|
20231024,173600,166282780,5440,5440,5440,5440,0
|
|
20231024,173500,166282780,5440,5440,5440,5440,0
|
|
20231024,173400,166282780,5440,5440,5440,5440,0
|
|
20231024,173300,166282780,5440,5440,5440,5440,0
|
|
20231024,173200,166282780,5440,5440,5440,5440,0
|
|
20231024,173100,166282780,5440,5440,5440,5440,0
|
|
20231024,173000,166282780,5440,5440,5440,5440,0
|
|
20231024,172900,166282780,5440,5440,5440,5440,0
|
|
20231024,172800,166282780,5440,5440,5440,5440,0
|
|
20231024,172700,166282780,5440,5440,5440,5440,0
|
|
20231024,172600,166282780,5440,5440,5440,5440,0
|
|
20231024,172500,166282780,5440,5440,5440,5440,0
|
|
20231024,172400,166282780,5440,5440,5440,5440,0
|
|
20231024,172300,166282780,5440,5440,5440,5440,0
|
|
20231024,172200,166282780,5440,5440,5440,5440,0
|
|
20231024,172100,166282780,5440,5440,5440,5440,0
|
|
20231024,172000,166282780,5440,5440,5440,5440,0
|
|
20231024,171900,166282780,5440,5440,5440,5440,0
|
|
20231024,171800,166282780,5440,5440,5440,5440,0
|
|
20231024,171700,166282780,5440,5440,5440,5440,0
|
|
20231024,171600,166282780,5440,5440,5440,5440,0
|
|
20231024,171500,166282780,5440,5440,5440,5440,0
|
|
20231024,171400,166282780,5440,5440,5440,5440,0
|
|
20231024,171300,166282780,5440,5440,5440,5440,1165
|
|
20231024,171200,166282780,5440,5440,5440,5440,0
|
|
20231024,171100,166282780,5440,5440,5440,5440,0
|
|
20231024,171000,166282780,5440,5440,5440,5440,0
|
|
20231024,170900,166282780,5440,5440,5440,5440,0
|
|
20231024,170800,166282780,5440,5440,5440,5440,0
|
|
20231024,170700,166282780,5440,5440,5440,5440,0
|
|
20231024,170600,166282780,5440,5440,5440,5440,0
|
|
20231024,170500,166282780,5440,5440,5440,5440,0
|
|
20231024,170400,166282780,5440,5440,5440,5440,0
|
|
20231024,170300,166282780,5440,5440,5440,5440,0
|
|
20231024,170200,166282780,5440,5440,5440,5440,0
|
|
20231024,170100,166282780,5440,5440,5440,5440,0
|
|
20231024,170000,166282780,5440,5440,5440,5440,0
|
|
20231024,165900,166282780,5440,5440,5440,5440,0
|
|
20231024,165800,166282780,5440,5440,5440,5440,0
|
|
20231024,165700,166282780,5440,5440,5440,5440,0
|
|
20231024,165600,166282780,5440,5440,5440,5440,0
|
|
20231024,165500,166282780,5440,5440,5440,5440,0
|
|
20231024,165400,166282780,5440,5440,5440,5440,0
|
|
20231024,165300,166282780,5440,5440,5440,5440,0
|
|
20231024,165200,166282780,5440,5440,5440,5440,0
|
|
20231024,165100,166282780,5440,5440,5440,5440,0
|
|
20231024,165000,166282780,5440,5440,5440,5440,0
|
|
20231024,164900,166282780,5440,5440,5440,5440,0
|
|
20231024,164800,166282780,5440,5440,5440,5440,0
|
|
20231024,164700,166282780,5440,5440,5440,5440,0
|
|
20231024,164600,166282780,5440,5440,5440,5440,0
|
|
20231024,164500,166282780,5440,5440,5440,5440,0
|
|
20231024,164400,166282780,5440,5440,5440,5440,0
|
|
20231024,164300,166282780,5440,5440,5440,5440,1165
|
|
20231024,164200,166282780,5440,5440,5440,5440,0
|
|
20231024,164100,166282780,5440,5440,5440,5440,0
|
|
20231024,164000,166282780,5440,5440,5440,5440,0
|
|
20231024,163900,166282780,5440,5440,5440,5440,0
|
|
20231024,163800,166282780,5440,5440,5440,5440,0
|
|
20231024,163700,166282780,5440,5440,5440,5440,0
|
|
20231024,163600,166282780,5440,5440,5440,5440,0
|
|
20231024,163500,166282780,5440,5440,5440,5440,0
|
|
20231024,163400,166282780,5440,5440,5440,5440,0
|
|
20231024,163300,166282780,5440,5440,5440,5440,0
|
|
20231024,163200,166282780,5440,5440,5440,5440,0
|
|
20231024,163100,166282780,5440,5440,5440,5440,0
|
|
20231024,163000,166282780,5440,5440,5440,5440,0
|
|
20231024,162900,166282780,5440,5440,5440,5440,0
|
|
20231024,162800,166282780,5440,5440,5440,5440,0
|
|
20231024,162700,166282780,5440,5440,5440,5440,0
|
|
20231024,162600,166282780,5440,5440,5440,5440,0
|
|
20231024,162500,166282780,5440,5440,5440,5440,0
|
|
20231024,162400,166282780,5440,5440,5440,5440,0
|
|
20231024,162300,166282780,5440,5440,5440,5440,0
|
|
20231024,162200,166282780,5440,5440,5440,5440,0
|
|
20231024,162100,166282780,5440,5440,5440,5440,0
|
|
20231024,162000,166282780,5440,5440,5440,5440,0
|
|
20231024,161900,166282780,5440,5440,5440,5440,0
|
|
20231024,161800,166282780,5440,5440,5440,5440,0
|
|
20231024,161700,166282780,5440,5440,5440,5440,0
|
|
20231024,161600,166282780,5440,5440,5440,5440,0
|
|
20231024,161500,166282780,5440,5440,5440,5440,0
|
|
20231024,161400,166282780,5440,5440,5440,5440,0
|
|
20231024,161300,166282780,5440,5440,5440,5440,1165
|
|
20231024,161200,166282780,5440,5440,5440,5440,0
|
|
20231024,161100,166282780,5440,5440,5440,5440,0
|
|
20231024,161000,166282780,5440,5440,5440,5440,0
|
|
20231024,160900,166282780,5440,5440,5440,5440,0
|
|
20231024,160800,166282780,5440,5440,5440,5440,0
|
|
20231024,160700,166282780,5440,5440,5440,5440,0
|
|
20231024,160600,166282780,5440,5440,5440,5440,0
|
|
20231024,160500,166282780,5440,5440,5440,5440,0
|
|
20231024,160400,166282780,5440,5440,5440,5440,0
|
|
20231024,160300,166282780,5440,5440,5440,5440,0
|
|
20231024,160200,166282780,5440,5440,5440,5440,0
|
|
20231024,160100,166282780,5440,5440,5440,5440,0
|
|
20231024,160000,166282780,5440,5440,5440,5440,0
|
|
20231024,155900,166282780,5440,5440,5440,5440,0
|
|
20231024,155800,166282780,5440,5440,5440,5440,0
|
|
20231024,155700,166282780,5440,5440,5440,5440,0
|
|
20231024,155600,166282780,5440,5440,5440,5440,0
|
|
20231024,155500,166282780,5440,5440,5440,5440,0
|
|
20231024,155400,166282780,5440,5440,5440,5440,0
|
|
20231024,155300,166282780,5440,5440,5440,5440,0
|
|
20231024,155200,166282780,5440,5440,5440,5440,0
|
|
20231024,155100,166282780,5440,5440,5440,5440,0
|
|
20231024,155000,166282780,5440,5440,5440,5440,0
|
|
20231024,154900,166282780,5440,5440,5440,5440,0
|
|
20231024,154800,166282780,5440,5440,5440,5440,0
|
|
20231024,154700,166282780,5440,5440,5440,5440,0
|
|
20231024,154600,166282780,5440,5440,5440,5440,0
|
|
20231024,154500,166282780,5440,5440,5440,5440,0
|
|
20231024,154400,166282780,5440,5440,5440,5440,0
|
|
20231024,154300,166282780,5440,5440,5440,5440,1165
|
|
20231024,154200,166282780,5440,5440,5440,5440,0
|
|
20231024,154100,166282780,5440,5440,5440,5440,0
|
|
20231024,154000,166282780,5440,5440,5440,5440,0
|
|
20231024,153900,166282780,5440,5440,5440,5440,0
|
|
20231024,153800,166282780,5440,5440,5440,5440,0
|
|
20231024,153700,166282780,5440,5440,5440,5440,0
|
|
20231024,153600,166282780,5440,5440,5440,5440,0
|
|
20231024,153500,166282780,5440,5440,5440,5440,0
|
|
20231024,153400,166282780,5440,5440,5440,5440,0
|
|
20231024,153300,166282780,5440,5440,5440,5440,0
|
|
20231024,153200,166282780,5440,5440,5440,5440,0
|
|
20231024,153100,166282780,5440,5440,5440,5440,0
|
|
20231024,153000,166282780,5440,5440,5440,5440,1165
|
|
20231024,152900,159945180,5430,5430,5430,5430,0
|
|
20231024,152800,159945180,5430,5430,5430,5430,0
|
|
20231024,152700,159945180,5430,5430,5430,5430,0
|
|
20231024,152600,159945180,5430,5430,5430,5430,0
|
|
20231024,152500,159945180,5430,5430,5430,5430,0
|
|
20231024,152400,159945180,5430,5430,5430,5430,0
|
|
20231024,152300,159945180,5430,5430,5430,5430,0
|
|
20231024,152200,159945180,5430,5430,5430,5430,0
|
|
20231024,152100,159945180,5430,5430,5430,5430,0
|
|
20231024,152000,159945180,5430,5430,5430,5430,0
|
|
20231024,151900,159945180,5430,5430,5430,5430,80
|
|
20231024,151800,159510780,5430,5430,5430,5430,236
|
|
20231024,151700,158229300,5430,5430,5430,5430,300
|
|
20231024,151600,156600300,5430,5430,5430,5430,0
|
|
20231024,151500,156600300,5430,5410,5430,5410,12
|
|
20231024,151400,156535300,5430,5430,5430,5430,3
|
|
20231024,151300,156519010,5420,5420,5420,5420,31
|
|
20231024,151200,156350990,5410,5420,5420,5410,25
|
|
20231024,151100,156215550,5430,5430,5430,5430,14
|
|
20231024,151000,156139530,5430,5430,5430,5430,0
|
|
20231024,150900,156139530,5430,5430,5430,5430,0
|
|
20231024,150800,156139530,5430,5430,5430,5430,634
|
|
20231024,150700,152696910,5430,5430,5430,5430,0
|
|
20231024,150600,152696910,5430,5410,5430,5410,274
|
|
20231024,150500,151214450,5430,5430,5430,5430,0
|
|
20231024,150400,151214450,5430,5430,5430,5430,0
|
|
20231024,150300,151214450,5430,5420,5430,5420,935
|
|
20231024,150200,146138010,5420,5420,5420,5420,0
|
|
20231024,150100,146138010,5420,5420,5420,5420,200
|
|
20231024,150000,145054010,5420,5420,5420,5420,0
|
|
20231024,145900,145054010,5420,5420,5420,5420,200
|
|
20231024,145800,143970010,5420,5420,5420,5420,0
|
|
20231024,145700,143970010,5420,5420,5420,5420,0
|
|
20231024,145600,143970010,5420,5420,5420,5420,143
|
|
20231024,145500,143194950,5420,5420,5420,5420,0
|
|
20231024,145400,143194950,5420,5420,5420,5420,160
|
|
20231024,145300,142327750,5420,5420,5420,5420,3
|
|
20231024,145200,142311490,5410,5410,5410,5410,0
|
|
20231024,145100,142311490,5410,5410,5410,5410,0
|
|
20231024,145000,142311490,5410,5410,5410,5410,0
|
|
20231024,144900,142311490,5410,5410,5410,5410,24
|
|
20231024,144800,142181650,5410,5410,5410,5410,0
|
|
20231024,144700,142181650,5410,5410,5410,5410,0
|
|
20231024,144600,142181650,5410,5410,5410,5410,0
|
|
20231024,144500,142181650,5410,5410,5410,5410,0
|
|
20231024,144400,142181650,5410,5410,5410,5410,0
|
|
20231024,144300,142181650,5410,5410,5410,5410,0
|
|
20231024,144200,142181650,5410,5410,5410,5410,5
|
|
20231024,144100,142154600,5410,5410,5410,5410,20
|
|
20231024,144000,142046400,5410,5410,5410,5410,0
|
|
20231024,143900,142046400,5410,5410,5410,5410,0
|
|
20231024,143800,142046400,5410,5410,5410,5410,0
|
|
20231024,143700,142046400,5410,5410,5410,5410,39
|
|
20231024,143600,141835410,5420,5410,5420,5410,74
|
|
20231024,143500,141434350,5410,5420,5420,5410,174
|
|
20231024,143400,140492970,5420,5420,5420,5420,0
|
|
20231024,143300,140492970,5420,5420,5420,5420,3
|
|
20231024,143200,140476710,5410,5410,5410,5410,14
|
|
20231024,143100,140400970,5420,5420,5420,5420,0
|
|
20231024,143000,140400970,5420,5420,5420,5420,80
|
|
20231024,142900,139967370,5420,5420,5420,5420,220
|
|
20231024,142800,138774970,5420,5420,5420,5420,218
|
|
20231024,142700,137593410,5420,5420,5420,5420,0
|
|
20231024,142600,137593410,5420,5420,5420,5420,1
|
|
20231024,142500,137587990,5420,5370,5420,5370,169
|
|
20231024,142400,136680300,5410,5410,5410,5410,0
|
|
20231024,142300,136680300,5410,5410,5410,5410,10
|
|
20231024,142200,136626200,5410,5410,5410,5410,5
|
|
20231024,142100,136599150,5420,5420,5420,5420,0
|
|
20231024,142000,136599150,5420,5420,5420,5420,185
|
|
20231024,141900,135596450,5410,5410,5410,5410,0
|
|
20231024,141800,135596450,5410,5410,5410,5410,0
|
|
20231024,141700,135596450,5410,5410,5410,5410,39
|
|
20231024,141600,135385460,5410,5410,5410,5410,0
|
|
20231024,141500,135385460,5410,5410,5410,5410,0
|
|
20231024,141400,135385460,5410,5420,5420,5410,366
|
|
20231024,141300,133401920,5420,5400,5420,5400,53
|
|
20231024,141200,133115280,5400,5380,5400,5330,399
|
|
20231024,141100,130969230,5400,5390,5400,5390,243
|
|
20231024,141000,129659450,5390,5390,5390,5390,2
|
|
20231024,140900,129648670,5400,5400,5400,5400,0
|
|
20231024,140800,129648670,5400,5400,5400,5400,531
|
|
20231024,140700,126781270,5400,5390,5400,5390,221
|
|
20231024,140600,125589600,5390,5390,5390,5390,102
|
|
20231024,140500,125039820,5380,5380,5380,5380,50
|
|
20231024,140400,124770820,5390,5390,5390,5390,200
|
|
20231024,140300,123692820,5380,5380,5380,5380,50
|
|
20231024,140200,123423820,5390,5390,5390,5390,0
|
|
20231024,140100,123423820,5390,5390,5390,5390,0
|
|
20231024,140000,123423820,5390,5390,5390,5390,0
|
|
20231024,135900,123423820,5390,5390,5390,5390,20
|
|
20231024,135800,123316020,5390,5390,5390,5390,20
|
|
20231024,135700,123208220,5390,5390,5390,5390,0
|
|
20231024,135600,123208220,5390,5390,5390,5390,0
|
|
20231024,135500,123208220,5390,5380,5390,5380,2
|
|
20231024,135400,123197450,5390,5390,5390,5390,0
|
|
20231024,135300,123197450,5390,5380,5390,5380,104
|
|
20231024,135200,122636930,5380,5380,5380,5380,6
|
|
20231024,135100,122604650,5390,5390,5390,5390,103
|
|
20231024,135000,122049480,5390,5370,5390,5370,3555
|
|
20231024,134900,102951420,5360,5360,5360,5360,0
|
|
20231024,134800,102951420,5360,5340,5360,5340,1416
|
|
20231024,134700,95371270,5350,5350,5350,5350,0
|
|
20231024,134600,95371270,5350,5350,5350,5350,0
|
|
20231024,134500,95371270,5350,5350,5350,5350,0
|
|
20231024,134400,95371270,5350,5350,5350,5350,0
|
|
20231024,134300,95371270,5350,5350,5350,5350,0
|
|
20231024,134200,95371270,5350,5350,5350,5350,0
|
|
20231024,134100,95371270,5350,5350,5350,5350,0
|
|
20231024,134000,95371270,5350,5350,5350,5350,0
|
|
20231024,133900,95371270,5350,5350,5350,5350,0
|
|
20231024,133800,95371270,5350,5350,5350,5350,0
|
|
20231024,133700,95371270,5350,5350,5350,5350,0
|
|
20231024,133600,95371270,5350,5350,5350,5350,0
|
|
20231024,133500,95371270,5350,5350,5350,5350,0
|
|
20231024,133400,95371270,5350,5350,5350,5350,0
|
|
20231024,133300,95371270,5350,5350,5350,5350,0
|
|
20231024,133200,95371270,5350,5350,5350,5350,0
|
|
20231024,133100,95371270,5350,5350,5350,5350,75
|
|
20231024,133000,94970020,5350,5350,5350,5350,0
|
|
20231024,132900,94970020,5350,5350,5350,5350,2
|
|
20231024,132800,94959320,5330,5330,5330,5330,50
|
|
20231024,132700,94692820,5350,5350,5350,5350,0
|
|
20231024,132600,94692820,5350,5350,5350,5350,2
|
|
20231024,132500,94682120,5330,5330,5330,5330,50
|
|
20231024,132400,94415620,5330,5330,5330,5330,0
|
|
20231024,132300,94415620,5330,5330,5330,5330,41
|
|
20231024,132200,94197090,5330,5330,5330,5330,9
|
|
20231024,132100,94149120,5340,5340,5340,5340,1
|
|
20231024,132000,94143780,5340,5340,5340,5340,0
|
|
20231024,131900,94143780,5340,5340,5340,5340,0
|
|
20231024,131800,94143780,5340,5340,5340,5340,0
|
|
20231024,131700,94143780,5340,5340,5340,5340,0
|
|
20231024,131600,94143780,5340,5340,5340,5340,0
|
|
20231024,131500,94143780,5340,5340,5340,5340,0
|
|
20231024,131400,94143780,5340,5340,5340,5340,0
|
|
20231024,131300,94143780,5340,5330,5340,5330,1440
|
|
20231024,131200,86462370,5320,5320,5320,5320,0
|
|
20231024,131100,86462370,5320,5320,5320,5320,0
|
|
20231024,131000,86462370,5320,5320,5320,5320,0
|
|
20231024,130900,86462370,5320,5320,5320,5320,0
|
|
20231024,130800,86462370,5320,5330,5330,5320,69
|
|
20231024,130700,86095270,5320,5320,5320,5320,0
|
|
20231024,130600,86095270,5320,5320,5320,5320,0
|
|
20231024,130500,86095270,5320,5320,5320,5320,11
|
|
20231024,130400,86036750,5320,5320,5320,5320,50
|
|
20231024,130300,85770750,5320,5320,5320,5320,0
|
|
20231024,130200,85770750,5320,5320,5320,5320,20
|
|
20231024,130100,85664350,5320,5320,5320,5320,0
|
|
20231024,130000,85664350,5320,5320,5320,5320,0
|
|
20231024,125900,85664350,5320,5320,5320,5320,0
|
|
20231024,125800,85664350,5320,5320,5320,5320,0
|
|
20231024,125700,85664350,5320,5320,5320,5320,0
|
|
20231024,125600,85664350,5320,5320,5320,5320,0
|
|
20231024,125500,85664350,5320,5320,5320,5320,469
|
|
20231024,125400,83169270,5320,5320,5320,5320,85
|
|
20231024,125300,82717070,5320,5320,5320,5320,0
|
|
20231024,125200,82717070,5320,5320,5320,5320,0
|
|
20231024,125100,82717070,5320,5320,5320,5320,0
|
|
20231024,125000,82717070,5320,5320,5320,5320,0
|
|
20231024,124900,82717070,5320,5320,5320,5320,0
|
|
20231024,124800,82717070,5320,5320,5320,5320,0
|
|
20231024,124700,82717070,5320,5320,5320,5320,0
|
|
20231024,124600,82717070,5320,5320,5320,5320,3
|
|
20231024,124500,82701110,5290,5290,5290,5290,216
|
|
20231024,124400,81558470,5320,5320,5320,5320,0
|
|
20231024,124300,81558470,5320,5320,5320,5320,0
|
|
20231024,124200,81558470,5320,5320,5320,5320,0
|
|
20231024,124100,81558470,5320,5320,5320,5320,4
|
|
20231024,124000,81537190,5320,5320,5320,5320,0
|
|
20231024,123900,81537190,5320,5320,5320,5320,0
|
|
20231024,123800,81537190,5320,5320,5320,5320,0
|
|
20231024,123700,81537190,5320,5320,5320,5320,0
|
|
20231024,123600,81537190,5320,5320,5320,5320,0
|
|
20231024,123500,81537190,5320,5320,5320,5320,0
|
|
20231024,123400,81537190,5320,5320,5320,5320,0
|
|
20231024,123300,81537190,5320,5320,5320,5320,0
|
|
20231024,123200,81537190,5320,5320,5320,5320,1
|
|
20231024,123100,81531870,5290,5290,5290,5290,0
|
|
20231024,123000,81531870,5290,5290,5290,5290,0
|
|
20231024,122900,81531870,5290,5310,5310,5290,300
|
|
20231024,122800,79939030,5320,5320,5320,5320,44
|
|
20231024,122700,79704950,5320,5320,5320,5320,0
|
|
20231024,122600,79704950,5320,5320,5320,5320,20
|
|
20231024,122500,79598550,5300,5300,5300,5300,0
|
|
20231024,122400,79598550,5300,5300,5300,5300,0
|
|
20231024,122300,79598550,5300,5300,5300,5300,300
|
|
20231024,122200,78008550,5320,5320,5320,5320,0
|
|
20231024,122100,78008550,5320,5320,5320,5320,0
|
|
20231024,122000,78008550,5320,5320,5320,5320,0
|
|
20231024,121900,78008550,5320,5320,5320,5320,1
|
|
20231024,121800,78003230,5300,5310,5320,5300,115
|
|
20231024,121700,77392690,5300,5300,5300,5300,18
|
|
20231024,121600,77297290,5320,5320,5320,5320,0
|
|
20231024,121500,77297290,5320,5320,5320,5320,0
|
|
20231024,121400,77297290,5320,5320,5320,5320,0
|
|
20231024,121300,77297290,5320,5320,5320,5320,0
|
|
20231024,121200,77297290,5320,5320,5320,5320,112
|
|
20231024,121100,76701450,5320,5320,5320,5320,0
|
|
20231024,121000,76701450,5320,5310,5320,5310,522
|
|
20231024,120900,73929620,5320,5320,5320,5320,0
|
|
20231024,120800,73929620,5320,5320,5320,5320,0
|
|
20231024,120700,73929620,5320,5320,5320,5320,0
|
|
20231024,120600,73929620,5320,5320,5320,5320,0
|
|
20231024,120500,73929620,5320,5320,5320,5320,143
|
|
20231024,120400,73168860,5320,5320,5320,5320,0
|
|
20231024,120300,73168860,5320,5320,5320,5320,0
|
|
20231024,120200,73168860,5320,5320,5320,5320,0
|
|
20231024,120100,73168860,5320,5320,5320,5320,50
|
|
20231024,120000,72902860,5310,5310,5310,5310,0
|
|
20231024,115900,72902860,5310,5310,5310,5310,1
|
|
20231024,115800,72897550,5320,5320,5320,5320,0
|
|
20231024,115700,72897550,5320,5320,5320,5320,0
|
|
20231024,115600,72897550,5320,5320,5320,5320,0
|
|
20231024,115500,72897550,5320,5320,5320,5320,0
|
|
20231024,115400,72897550,5320,5320,5320,5320,0
|
|
20231024,115300,72897550,5320,5320,5320,5320,0
|
|
20231024,115200,72897550,5320,5320,5320,5320,0
|
|
20231024,115100,72897550,5320,5320,5320,5320,0
|
|
20231024,115000,72897550,5320,5320,5320,5320,0
|
|
20231024,114900,72897550,5320,5320,5320,5320,0
|
|
20231024,114800,72897550,5320,5320,5320,5320,0
|
|
20231024,114700,72897550,5320,5320,5320,5320,0
|
|
20231024,114600,72897550,5320,5320,5320,5320,1
|
|
20231024,114500,72892230,5310,5290,5310,5290,204
|
|
20231024,114400,71809010,5300,5300,5300,5300,52
|
|
20231024,114300,71533410,5300,5290,5300,5290,3
|
|
20231024,114200,71517530,5240,5290,5290,5240,134
|
|
20231024,114100,70812350,5310,5310,5310,5310,0
|
|
20231024,114000,70812350,5310,5310,5310,5310,0
|
|
20231024,113900,70812350,5310,5310,5310,5310,0
|
|
20231024,113800,70812350,5310,5310,5310,5310,94
|
|
20231024,113700,70313210,5310,5300,5310,5260,7
|
|
20231024,113600,70276230,5310,5310,5310,5310,0
|
|
20231024,113500,70276230,5310,5310,5310,5310,0
|
|
20231024,113400,70276230,5310,5310,5310,5310,0
|
|
20231024,113300,70276230,5310,5310,5310,5310,2
|
|
20231024,113200,70265610,5300,5300,5300,5300,330
|
|
20231024,113100,68516610,5310,5310,5310,5310,0
|
|
20231024,113000,68516610,5310,5310,5310,5310,0
|
|
20231024,112900,68516610,5310,5310,5310,5310,0
|
|
20231024,112800,68516610,5310,5300,5310,5300,23
|
|
20231024,112700,68394700,5300,5300,5300,5300,0
|
|
20231024,112600,68394700,5300,5300,5300,5300,0
|
|
20231024,112500,68394700,5300,5300,5300,5300,0
|
|
20231024,112400,68394700,5300,5300,5300,5300,0
|
|
20231024,112300,68394700,5300,5300,5300,5300,0
|
|
20231024,112200,68394700,5300,5300,5300,5300,0
|
|
20231024,112100,68394700,5300,5300,5300,5300,490
|
|
20231024,112000,65797700,5300,5300,5300,5300,0
|
|
20231024,111900,65797700,5300,5300,5300,5300,32
|
|
20231024,111800,65628100,5300,5300,5300,5300,0
|
|
20231024,111700,65628100,5300,5290,5300,5290,129
|
|
20231024,111600,64945660,5280,5280,5280,5280,0
|
|
20231024,111500,64945660,5280,5280,5280,5280,390
|
|
20231024,111400,62886460,5270,5270,5270,5270,0
|
|
20231024,111300,62886460,5270,5270,5270,5270,0
|
|
20231024,111200,62886460,5270,5270,5270,5270,42
|
|
20231024,111100,62665120,5270,5270,5270,5270,0
|
|
20231024,111000,62665120,5270,5270,5270,5270,0
|
|
20231024,110900,62665120,5270,5270,5270,5270,31
|
|
20231024,110800,62501750,5270,5270,5270,5270,189
|
|
20231024,110700,61505720,5260,5260,5260,5260,0
|
|
20231024,110600,61505720,5260,5260,5260,5260,0
|
|
20231024,110500,61505720,5260,5260,5260,5260,0
|
|
20231024,110400,61505720,5260,5260,5260,5260,0
|
|
20231024,110300,61505720,5260,5260,5260,5260,0
|
|
20231024,110200,61505720,5260,5260,5260,5260,0
|
|
20231024,110100,61505720,5260,5260,5260,5260,192
|
|
20231024,110000,60495800,5260,5260,5260,5260,0
|
|
20231024,105900,60495800,5260,5260,5260,5260,0
|
|
20231024,105800,60495800,5260,5260,5260,5260,0
|
|
20231024,105700,60495800,5260,5260,5260,5260,0
|
|
20231024,105600,60495800,5260,5260,5260,5260,0
|
|
20231024,105500,60495800,5260,5260,5260,5260,0
|
|
20231024,105400,60495800,5260,5260,5260,5260,0
|
|
20231024,105300,60495800,5260,5260,5260,5260,0
|
|
20231024,105200,60495800,5260,5260,5260,5260,48
|
|
20231024,105100,60243320,5240,5240,5240,5240,0
|
|
20231024,105000,60243320,5240,5240,5240,5240,0
|
|
20231024,104900,60243320,5240,5240,5240,5240,0
|
|
20231024,104800,60243320,5240,5240,5240,5240,0
|
|
20231024,104700,60243320,5240,5240,5240,5240,0
|
|
20231024,104600,60243320,5240,5240,5240,5240,0
|
|
20231024,104500,60243320,5240,5240,5240,5240,0
|
|
20231024,104400,60243320,5240,5240,5240,5240,0
|
|
20231024,104300,60243320,5240,5240,5240,5240,0
|
|
20231024,104200,60243320,5240,5240,5240,5240,133
|
|
20231024,104100,59546400,5240,5240,5240,5240,0
|
|
20231024,104000,59546400,5240,5240,5240,5240,0
|
|
20231024,103900,59546400,5240,5240,5240,5240,0
|
|
20231024,103800,59546400,5240,5240,5240,5240,24
|
|
20231024,103700,59420640,5230,5230,5230,5230,22
|
|
20231024,103600,59305580,5220,5220,5220,5220,0
|
|
20231024,103500,59305580,5220,5220,5220,5220,5
|
|
20231024,103400,59279480,5220,5220,5220,5220,0
|
|
20231024,103300,59279480,5220,5220,5220,5220,0
|
|
20231024,103200,59279480,5220,5220,5220,5220,0
|
|
20231024,103100,59279480,5220,5220,5220,5220,0
|
|
20231024,103000,59279480,5220,5220,5220,5220,1035
|
|
20231024,102900,53876780,5230,5230,5230,5230,638
|
|
20231024,102800,50540040,5230,5230,5230,5230,0
|
|
20231024,102700,50540040,5230,5240,5240,5230,1926
|
|
20231024,102600,40452260,5250,5250,5250,5250,1
|
|
20231024,102500,40447010,5240,5240,5240,5240,122
|
|
20231024,102400,39807730,5250,5250,5250,5250,0
|
|
20231024,102300,39807730,5250,5250,5250,5250,0
|
|
20231024,102200,39807730,5250,5250,5250,5250,0
|
|
20231024,102100,39807730,5250,5250,5250,5250,0
|
|
20231024,102000,39807730,5250,5250,5250,5250,1
|
|
20231024,101900,39802480,5250,5250,5250,5250,1503
|
|
20231024,101800,31911730,5250,5250,5250,5250,0
|
|
20231024,101700,31911730,5250,5250,5250,5250,60
|
|
20231024,101600,31596730,5260,5260,5260,5260,0
|
|
20231024,101500,31596730,5260,5260,5260,5260,0
|
|
20231024,101400,31596730,5260,5260,5260,5260,39
|
|
20231024,101300,31391590,5260,5260,5260,5260,0
|
|
20231024,101200,31391590,5260,5260,5260,5260,0
|
|
20231024,101100,31391590,5260,5260,5260,5260,0
|
|
20231024,101000,31391590,5260,5260,5260,5260,0
|
|
20231024,100900,31391590,5260,5260,5260,5260,0
|
|
20231024,100800,31391590,5260,5260,5260,5260,0
|
|
20231024,100700,31391590,5260,5260,5260,5260,307
|
|
20231024,100600,29776770,5260,5260,5260,5260,542
|
|
20231024,100500,26925850,5250,5250,5250,5250,5
|
|
20231024,100400,26899600,5260,5260,5260,5260,0
|
|
20231024,100300,26899600,5260,5260,5260,5260,0
|
|
20231024,100200,26899600,5260,5260,5260,5260,801
|
|
20231024,100100,22686340,5260,5260,5260,5260,313
|
|
20231024,100000,21039960,5260,5260,5260,5260,1
|
|
20231024,095900,21034700,5270,5270,5270,5270,190
|
|
20231024,095800,20033400,5270,5270,5270,5270,0
|
|
20231024,095700,20033400,5270,5270,5270,5270,1
|
|
20231024,095600,20028130,5270,5270,5270,5270,1
|
|
20231024,095500,20022860,5270,5270,5270,5270,0
|
|
20231024,095400,20022860,5270,5270,5270,5270,1
|
|
20231024,095300,20017590,5270,5270,5270,5270,0
|
|
20231024,095200,20017590,5270,5270,5270,5270,0
|
|
20231024,095100,20017590,5270,5270,5270,5270,0
|
|
20231024,095000,20017590,5270,5270,5270,5270,0
|
|
20231024,094900,20017590,5270,5270,5270,5270,138
|
|
20231024,094800,19290330,5270,5270,5270,5270,0
|
|
20231024,094700,19290330,5270,5270,5270,5270,0
|
|
20231024,094600,19290330,5270,5270,5270,5270,0
|
|
20231024,094500,19290330,5270,5270,5270,5270,0
|
|
20231024,094400,19290330,5270,5270,5270,5270,0
|
|
20231024,094300,19290330,5270,5270,5270,5270,240
|
|
20231024,094200,18025530,5260,5260,5260,5260,0
|
|
20231024,094100,18025530,5260,5260,5260,5260,0
|
|
20231024,094000,18025530,5260,5260,5260,5260,0
|
|
20231024,093900,18025530,5260,5260,5260,5260,0
|
|
20231024,093800,18025530,5260,5260,5260,5260,0
|
|
20231024,093700,18025530,5260,5280,5280,5260,100
|
|
20231024,093600,17499290,5300,5300,5300,5300,251
|
|
20231024,093500,16168990,5330,5330,5330,5330,0
|
|
20231024,093400,16168990,5330,5330,5330,5330,0
|
|
20231024,093300,16168990,5330,5330,5330,5330,0
|
|
20231024,093200,16168990,5330,5330,5330,5330,2
|
|
20231024,093100,16158330,5330,5330,5330,5330,39
|
|
20231024,093000,15950460,5310,5310,5310,5310,0
|
|
20231024,092900,15950460,5310,5310,5310,5310,377
|
|
20231024,092800,13948590,5310,5310,5310,5310,0
|
|
20231024,092700,13948590,5310,5310,5310,5310,0
|
|
20231024,092600,13948590,5310,5310,5310,5310,0
|
|
20231024,092500,13948590,5310,5310,5310,5310,0
|
|
20231024,092400,13948590,5310,5310,5310,5310,100
|
|
20231024,092300,13417590,5300,5300,5300,5300,0
|
|
20231024,092200,13417590,5300,5300,5300,5300,0
|
|
20231024,092100,13417590,5300,5300,5300,5300,0
|
|
20231024,092000,13417590,5300,5300,5300,5300,0
|
|
20231024,091900,13417590,5300,5300,5300,5300,8
|
|
20231024,091800,13375190,5330,5320,5330,5320,247
|
|
20231024,091700,12060990,5320,5320,5320,5320,0
|
|
20231024,091600,12060990,5320,5320,5320,5320,0
|
|
20231024,091500,12060990,5320,5320,5320,5320,0
|
|
20231024,091400,12060990,5320,5320,5320,5320,0
|
|
20231024,091300,12060990,5320,5320,5320,5320,0
|
|
20231024,091200,12060990,5320,5320,5320,5320,0
|
|
20231024,091100,12060990,5320,5320,5320,5320,0
|
|
20231024,091000,12060990,5320,5320,5320,5320,0
|
|
20231024,090900,12060990,5320,5320,5320,5320,0
|
|
20231024,090800,12060990,5320,5330,5330,5320,519
|
|
20231024,090700,9296910,5320,5320,5320,5320,0
|
|
20231024,090600,9296910,5320,5320,5320,5320,0
|
|
20231024,090500,9296910,5320,5320,5320,5310,85
|
|
20231024,090400,8844810,5260,5260,5260,5260,0
|
|
20231024,090300,8844810,5260,5260,5260,5260,0
|
|
20231024,090200,8844810,5260,5260,5260,5260,0
|
|
20231024,090100,8844810,5260,5260,5260,5260,0
|
|
20231024,090000,8844810,5260,5210,5260,5210,1650
|