647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194400,217690625,3520,3520,3520,3520,1994
|
|
20231024,194300,217690625,3520,3520,3520,3520,0
|
|
20231024,194200,217690625,3520,3520,3520,3520,0
|
|
20231024,194100,217690625,3520,3520,3520,3520,0
|
|
20231024,194000,217690625,3520,3520,3520,3520,0
|
|
20231024,193900,217690625,3520,3520,3520,3520,0
|
|
20231024,193800,217690625,3520,3520,3520,3520,0
|
|
20231024,193700,217690625,3520,3520,3520,3520,0
|
|
20231024,193600,217690625,3520,3520,3520,3520,0
|
|
20231024,193500,217690625,3520,3520,3520,3520,0
|
|
20231024,193400,217690625,3520,3520,3520,3520,0
|
|
20231024,193300,217690625,3520,3520,3520,3520,0
|
|
20231024,193200,217690625,3520,3520,3520,3520,0
|
|
20231024,193100,217690625,3520,3520,3520,3520,0
|
|
20231024,193000,217690625,3520,3520,3520,3520,0
|
|
20231024,192900,217690625,3520,3520,3520,3520,0
|
|
20231024,192800,217690625,3520,3520,3520,3520,0
|
|
20231024,192700,217690625,3520,3520,3520,3520,0
|
|
20231024,192600,217690625,3520,3520,3520,3520,0
|
|
20231024,192500,217690625,3520,3520,3520,3520,0
|
|
20231024,192400,217690625,3520,3520,3520,3520,0
|
|
20231024,192300,217690625,3520,3520,3520,3520,0
|
|
20231024,192200,217690625,3520,3520,3520,3520,0
|
|
20231024,192100,217690625,3520,3520,3520,3520,0
|
|
20231024,192000,217690625,3520,3520,3520,3520,0
|
|
20231024,191900,217690625,3520,3520,3520,3520,0
|
|
20231024,191800,217690625,3520,3520,3520,3520,0
|
|
20231024,191700,217690625,3520,3520,3520,3520,0
|
|
20231024,191600,217690625,3520,3520,3520,3520,0
|
|
20231024,191500,217690625,3520,3520,3520,3520,0
|
|
20231024,191400,217690625,3520,3520,3520,3520,1994
|
|
20231024,191300,217690625,3520,3520,3520,3520,0
|
|
20231024,191200,217690625,3520,3520,3520,3520,0
|
|
20231024,191100,217690625,3520,3520,3520,3520,0
|
|
20231024,191000,217690625,3520,3520,3520,3520,0
|
|
20231024,190900,217690625,3520,3520,3520,3520,0
|
|
20231024,190800,217690625,3520,3520,3520,3520,0
|
|
20231024,190700,217690625,3520,3520,3520,3520,0
|
|
20231024,190600,217690625,3520,3520,3520,3520,0
|
|
20231024,190500,217690625,3520,3520,3520,3520,0
|
|
20231024,190400,217690625,3520,3520,3520,3520,0
|
|
20231024,190300,217690625,3520,3520,3520,3520,0
|
|
20231024,190200,217690625,3520,3520,3520,3520,0
|
|
20231024,190100,217690625,3520,3520,3520,3520,0
|
|
20231024,190000,217690625,3520,3520,3520,3520,0
|
|
20231024,185900,217690625,3520,3520,3520,3520,0
|
|
20231024,185800,217690625,3520,3520,3520,3520,0
|
|
20231024,185700,217690625,3520,3520,3520,3520,0
|
|
20231024,185600,217690625,3520,3520,3520,3520,0
|
|
20231024,185500,217690625,3520,3520,3520,3520,0
|
|
20231024,185400,217690625,3520,3520,3520,3520,0
|
|
20231024,185300,217690625,3520,3520,3520,3520,0
|
|
20231024,185200,217690625,3520,3520,3520,3520,0
|
|
20231024,185100,217690625,3520,3520,3520,3520,0
|
|
20231024,185000,217690625,3520,3520,3520,3520,0
|
|
20231024,184900,217690625,3520,3520,3520,3520,0
|
|
20231024,184800,217690625,3520,3520,3520,3520,0
|
|
20231024,184700,217690625,3520,3520,3520,3520,0
|
|
20231024,184600,217690625,3520,3520,3520,3520,0
|
|
20231024,184500,217690625,3520,3520,3520,3520,0
|
|
20231024,184400,217690625,3520,3520,3520,3520,1994
|
|
20231024,184300,217690625,3520,3520,3520,3520,0
|
|
20231024,184200,217690625,3520,3520,3520,3520,0
|
|
20231024,184100,217690625,3520,3520,3520,3520,0
|
|
20231024,184000,217690625,3520,3520,3520,3520,0
|
|
20231024,183900,217690625,3520,3520,3520,3520,0
|
|
20231024,183800,217690625,3520,3520,3520,3520,0
|
|
20231024,183700,217690625,3520,3520,3520,3520,0
|
|
20231024,183600,217690625,3520,3520,3520,3520,0
|
|
20231024,183500,217690625,3520,3520,3520,3520,0
|
|
20231024,183400,217690625,3520,3520,3520,3520,0
|
|
20231024,183300,217690625,3520,3520,3520,3520,0
|
|
20231024,183200,217690625,3520,3520,3520,3520,0
|
|
20231024,183100,217690625,3520,3520,3520,3520,0
|
|
20231024,183000,217690625,3520,3520,3520,3520,0
|
|
20231024,182900,217690625,3520,3520,3520,3520,0
|
|
20231024,182800,217690625,3520,3520,3520,3520,0
|
|
20231024,182700,217690625,3520,3520,3520,3520,0
|
|
20231024,182600,217690625,3520,3520,3520,3520,0
|
|
20231024,182500,217690625,3520,3520,3520,3520,0
|
|
20231024,182400,217690625,3520,3520,3520,3520,0
|
|
20231024,182300,217690625,3520,3520,3520,3520,0
|
|
20231024,182200,217690625,3520,3520,3520,3520,0
|
|
20231024,182100,217690625,3520,3520,3520,3520,0
|
|
20231024,182000,217690625,3520,3520,3520,3520,0
|
|
20231024,181900,217690625,3520,3520,3520,3520,0
|
|
20231024,181800,217690625,3520,3520,3520,3520,0
|
|
20231024,181700,217690625,3520,3520,3520,3520,0
|
|
20231024,181600,217690625,3520,3520,3520,3520,0
|
|
20231024,181500,217690625,3520,3520,3520,3520,0
|
|
20231024,181400,217690625,3520,3520,3520,3520,1994
|
|
20231024,181300,217690625,3520,3520,3520,3520,0
|
|
20231024,181200,217690625,3520,3520,3520,3520,0
|
|
20231024,181100,217690625,3520,3520,3520,3520,0
|
|
20231024,181000,217690625,3520,3520,3520,3520,0
|
|
20231024,180900,217690625,3520,3520,3520,3520,0
|
|
20231024,180800,217690625,3520,3520,3520,3520,0
|
|
20231024,180700,217690625,3520,3520,3520,3520,0
|
|
20231024,180600,217690625,3520,3520,3520,3520,0
|
|
20231024,180500,217690625,3520,3520,3520,3520,0
|
|
20231024,180400,217690625,3520,3520,3520,3520,0
|
|
20231024,180300,217690625,3520,3520,3520,3520,0
|
|
20231024,180200,217690625,3520,3520,3520,3520,0
|
|
20231024,180100,217690625,3520,3520,3520,3520,0
|
|
20231024,180000,217690625,3520,3520,3520,3520,0
|
|
20231024,175900,217690625,3520,3520,3520,3520,0
|
|
20231024,175800,217690625,3520,3520,3520,3520,0
|
|
20231024,175700,217690625,3520,3520,3520,3520,0
|
|
20231024,175600,217690625,3520,3520,3520,3520,0
|
|
20231024,175500,217690625,3520,3520,3520,3520,0
|
|
20231024,175400,217690625,3520,3520,3520,3520,0
|
|
20231024,175300,217690625,3520,3520,3520,3520,0
|
|
20231024,175200,217690625,3520,3520,3520,3520,0
|
|
20231024,175100,217690625,3520,3520,3520,3520,0
|
|
20231024,175000,217690625,3520,3520,3520,3520,0
|
|
20231024,174900,217690625,3520,3520,3520,3520,0
|
|
20231024,174800,217690625,3520,3520,3520,3520,0
|
|
20231024,174700,217690625,3520,3520,3520,3520,0
|
|
20231024,174600,217690625,3520,3520,3520,3520,0
|
|
20231024,174500,217690625,3520,3520,3520,3520,0
|
|
20231024,174400,217690625,3520,3520,3520,3520,1994
|
|
20231024,174300,217690625,3520,3520,3520,3520,0
|
|
20231024,174200,217690625,3520,3520,3520,3520,0
|
|
20231024,174100,217690625,3520,3520,3520,3520,0
|
|
20231024,174000,217690625,3520,3520,3520,3520,0
|
|
20231024,173900,217690625,3520,3520,3520,3520,0
|
|
20231024,173800,217690625,3520,3520,3520,3520,0
|
|
20231024,173700,217690625,3520,3520,3520,3520,0
|
|
20231024,173600,217690625,3520,3520,3520,3520,0
|
|
20231024,173500,217690625,3520,3520,3520,3520,0
|
|
20231024,173400,217690625,3520,3520,3520,3520,0
|
|
20231024,173300,217690625,3520,3520,3520,3520,0
|
|
20231024,173200,217690625,3520,3520,3520,3520,0
|
|
20231024,173100,217690625,3520,3520,3520,3520,0
|
|
20231024,173000,217690625,3520,3520,3520,3520,0
|
|
20231024,172900,217690625,3520,3520,3520,3520,0
|
|
20231024,172800,217690625,3520,3520,3520,3520,0
|
|
20231024,172700,217690625,3520,3520,3520,3520,0
|
|
20231024,172600,217690625,3520,3520,3520,3520,0
|
|
20231024,172500,217690625,3520,3520,3520,3520,0
|
|
20231024,172400,217690625,3520,3520,3520,3520,0
|
|
20231024,172300,217690625,3520,3520,3520,3520,0
|
|
20231024,172200,217690625,3520,3520,3520,3520,0
|
|
20231024,172100,217690625,3520,3520,3520,3520,0
|
|
20231024,172000,217690625,3520,3520,3520,3520,0
|
|
20231024,171900,217690625,3520,3520,3520,3520,0
|
|
20231024,171800,217690625,3520,3520,3520,3520,0
|
|
20231024,171700,217690625,3520,3520,3520,3520,0
|
|
20231024,171600,217690625,3520,3520,3520,3520,0
|
|
20231024,171500,217690625,3520,3520,3520,3520,0
|
|
20231024,171400,217690625,3520,3520,3520,3520,1994
|
|
20231024,171300,217690625,3520,3520,3520,3520,0
|
|
20231024,171200,217690625,3520,3520,3520,3520,0
|
|
20231024,171100,217690625,3520,3520,3520,3520,0
|
|
20231024,171000,217690625,3520,3520,3520,3520,0
|
|
20231024,170900,217690625,3520,3520,3520,3520,0
|
|
20231024,170800,217690625,3520,3520,3520,3520,0
|
|
20231024,170700,217690625,3520,3520,3520,3520,0
|
|
20231024,170600,217690625,3520,3520,3520,3520,0
|
|
20231024,170500,217690625,3520,3520,3520,3520,0
|
|
20231024,170400,217690625,3520,3520,3520,3520,0
|
|
20231024,170300,217690625,3520,3520,3520,3520,0
|
|
20231024,170200,217690625,3520,3520,3520,3520,0
|
|
20231024,170100,217690625,3520,3520,3520,3520,0
|
|
20231024,170000,217690625,3520,3520,3520,3520,0
|
|
20231024,165900,217690625,3520,3520,3520,3520,0
|
|
20231024,165800,217690625,3520,3520,3520,3520,0
|
|
20231024,165700,217690625,3520,3520,3520,3520,0
|
|
20231024,165600,217690625,3520,3520,3520,3520,0
|
|
20231024,165500,217690625,3520,3520,3520,3520,0
|
|
20231024,165400,217690625,3520,3520,3520,3520,0
|
|
20231024,165300,217690625,3520,3520,3520,3520,0
|
|
20231024,165200,217690625,3520,3520,3520,3520,0
|
|
20231024,165100,217690625,3520,3520,3520,3520,0
|
|
20231024,165000,217690625,3520,3520,3520,3520,0
|
|
20231024,164900,217690625,3520,3520,3520,3520,0
|
|
20231024,164800,217690625,3520,3520,3520,3520,0
|
|
20231024,164700,217690625,3520,3520,3520,3520,0
|
|
20231024,164600,217690625,3520,3520,3520,3520,0
|
|
20231024,164500,217690625,3520,3520,3520,3520,0
|
|
20231024,164400,217690625,3520,3520,3520,3520,1994
|
|
20231024,164300,217690625,3520,3520,3520,3520,0
|
|
20231024,164200,217690625,3520,3520,3520,3520,0
|
|
20231024,164100,217690625,3520,3520,3520,3520,0
|
|
20231024,164000,217690625,3520,3520,3520,3520,0
|
|
20231024,163900,217690625,3520,3520,3520,3520,0
|
|
20231024,163800,217690625,3520,3520,3520,3520,0
|
|
20231024,163700,217690625,3520,3520,3520,3520,0
|
|
20231024,163600,217690625,3520,3520,3520,3520,0
|
|
20231024,163500,217690625,3520,3520,3520,3520,0
|
|
20231024,163400,217690625,3520,3520,3520,3520,0
|
|
20231024,163300,217690625,3520,3520,3520,3520,0
|
|
20231024,163200,217690625,3520,3520,3520,3520,0
|
|
20231024,163100,217690625,3520,3520,3520,3520,0
|
|
20231024,163000,217690625,3520,3520,3520,3520,0
|
|
20231024,162900,217690625,3520,3520,3520,3520,0
|
|
20231024,162800,217690625,3520,3520,3520,3520,0
|
|
20231024,162700,217690625,3520,3520,3520,3520,0
|
|
20231024,162600,217690625,3520,3520,3520,3520,0
|
|
20231024,162500,217690625,3520,3520,3520,3520,0
|
|
20231024,162400,217690625,3520,3520,3520,3520,0
|
|
20231024,162300,217690625,3520,3520,3520,3520,0
|
|
20231024,162200,217690625,3520,3520,3520,3520,0
|
|
20231024,162100,217690625,3520,3520,3520,3520,0
|
|
20231024,162000,217690625,3520,3520,3520,3520,0
|
|
20231024,161900,217690625,3520,3520,3520,3520,0
|
|
20231024,161800,217690625,3520,3520,3520,3520,0
|
|
20231024,161700,217690625,3520,3520,3520,3520,0
|
|
20231024,161600,217690625,3520,3520,3520,3520,0
|
|
20231024,161500,217690625,3520,3520,3520,3520,0
|
|
20231024,161400,217690625,3520,3520,3520,3520,1994
|
|
20231024,161300,217690625,3520,3520,3520,3520,0
|
|
20231024,161200,217690625,3520,3520,3520,3520,0
|
|
20231024,161100,217690625,3520,3520,3520,3520,0
|
|
20231024,161000,217690625,3520,3520,3520,3520,0
|
|
20231024,160900,217690625,3520,3520,3520,3520,0
|
|
20231024,160800,217690625,3520,3520,3520,3520,0
|
|
20231024,160700,217690625,3520,3520,3520,3520,0
|
|
20231024,160600,217690625,3520,3520,3520,3520,0
|
|
20231024,160500,217690625,3520,3520,3520,3520,0
|
|
20231024,160400,217690625,3520,3520,3520,3520,0
|
|
20231024,160300,217690625,3520,3520,3520,3520,0
|
|
20231024,160200,217690625,3520,3520,3520,3520,0
|
|
20231024,160100,217690625,3520,3520,3520,3520,0
|
|
20231024,160000,217690625,3520,3520,3520,3520,0
|
|
20231024,155900,217690625,3520,3520,3520,3520,0
|
|
20231024,155800,217690625,3520,3520,3520,3520,0
|
|
20231024,155700,217690625,3520,3520,3520,3520,0
|
|
20231024,155600,217690625,3520,3520,3520,3520,0
|
|
20231024,155500,217690625,3520,3520,3520,3520,0
|
|
20231024,155400,217690625,3520,3520,3520,3520,0
|
|
20231024,155300,217690625,3520,3520,3520,3520,0
|
|
20231024,155200,217690625,3520,3520,3520,3520,0
|
|
20231024,155100,217690625,3520,3520,3520,3520,0
|
|
20231024,155000,217690625,3520,3520,3520,3520,0
|
|
20231024,154900,217690625,3520,3520,3520,3520,0
|
|
20231024,154800,217690625,3520,3520,3520,3520,0
|
|
20231024,154700,217690625,3520,3520,3520,3520,0
|
|
20231024,154600,217690625,3520,3520,3520,3520,0
|
|
20231024,154500,217690625,3520,3520,3520,3520,0
|
|
20231024,154400,217690625,3520,3520,3520,3520,1994
|
|
20231024,154300,217690625,3520,3520,3520,3520,0
|
|
20231024,154200,217690625,3520,3520,3520,3520,0
|
|
20231024,154100,217690625,3520,3520,3520,3520,0
|
|
20231024,154000,217690625,3520,3520,3520,3520,0
|
|
20231024,153900,217690625,3520,3520,3520,3520,0
|
|
20231024,153800,217690625,3520,3520,3520,3520,0
|
|
20231024,153700,217690625,3520,3520,3520,3520,0
|
|
20231024,153600,217690625,3520,3520,3520,3520,0
|
|
20231024,153500,217690625,3520,3520,3520,3520,0
|
|
20231024,153400,217690625,3520,3520,3520,3520,0
|
|
20231024,153300,217690625,3520,3520,3520,3520,0
|
|
20231024,153200,217690625,3520,3520,3520,3520,0
|
|
20231024,153100,217690625,3520,3520,3520,3520,0
|
|
20231024,153000,217690625,3520,3520,3520,3520,1994
|
|
20231024,152900,210671745,3520,3520,3520,3520,0
|
|
20231024,152800,210671745,3520,3520,3520,3520,0
|
|
20231024,152700,210671745,3520,3520,3520,3520,0
|
|
20231024,152600,210671745,3520,3520,3520,3520,0
|
|
20231024,152500,210671745,3520,3520,3520,3520,0
|
|
20231024,152400,210671745,3520,3520,3520,3520,0
|
|
20231024,152300,210671745,3520,3520,3520,3520,0
|
|
20231024,152200,210671745,3520,3520,3520,3520,0
|
|
20231024,152100,210671745,3520,3520,3520,3520,0
|
|
20231024,152000,210671745,3520,3520,3520,3520,0
|
|
20231024,151900,210671745,3520,3520,3520,3520,2
|
|
20231024,151800,210664705,3520,3500,3520,3500,240
|
|
20231024,151700,209820675,3505,3500,3505,3500,1264
|
|
20231024,151600,205394905,3500,3500,3500,3500,143
|
|
20231024,151500,204894405,3500,3495,3500,3495,10
|
|
20231024,151400,204859445,3490,3490,3490,3490,1000
|
|
20231024,151300,201369445,3500,3500,3500,3500,0
|
|
20231024,151200,201369445,3500,3490,3500,3485,189
|
|
20231024,151100,200710410,3500,3500,3500,3500,0
|
|
20231024,151000,200710410,3500,3500,3500,3500,0
|
|
20231024,150900,200710410,3500,3500,3500,3500,0
|
|
20231024,150800,200710410,3500,3495,3500,3495,50
|
|
20231024,150700,200535500,3500,3500,3500,3500,0
|
|
20231024,150600,200535500,3500,3500,3500,3500,0
|
|
20231024,150500,200535500,3500,3500,3500,3500,0
|
|
20231024,150400,200535500,3500,3490,3500,3490,10
|
|
20231024,150300,200500580,3490,3495,3495,3490,219
|
|
20231024,150200,199735895,3500,3500,3500,3500,2
|
|
20231024,150100,199728895,3500,3500,3500,3500,0
|
|
20231024,150000,199728895,3500,3505,3505,3500,34
|
|
20231024,145900,199609795,3505,3505,3505,3505,0
|
|
20231024,145800,199609795,3505,3505,3505,3505,0
|
|
20231024,145700,199609795,3505,3505,3505,3505,1
|
|
20231024,145600,199606290,3505,3505,3505,3505,36
|
|
20231024,145500,199480110,3510,3510,3510,3510,250
|
|
20231024,145400,198602610,3510,3510,3510,3510,0
|
|
20231024,145300,198602610,3510,3510,3510,3510,0
|
|
20231024,145200,198602610,3510,3510,3510,3510,0
|
|
20231024,145100,198602610,3510,3510,3510,3510,0
|
|
20231024,145000,198602610,3510,3510,3510,3510,0
|
|
20231024,144900,198602610,3510,3505,3510,3505,2
|
|
20231024,144800,198595595,3510,3510,3510,3510,0
|
|
20231024,144700,198595595,3510,3510,3510,3510,0
|
|
20231024,144600,198595595,3510,3510,3510,3510,0
|
|
20231024,144500,198595595,3510,3510,3510,3510,0
|
|
20231024,144400,198595595,3510,3510,3510,3510,0
|
|
20231024,144300,198595595,3510,3510,3510,3510,1
|
|
20231024,144200,198592085,3505,3505,3505,3505,0
|
|
20231024,144100,198592085,3505,3505,3505,3505,31
|
|
20231024,144000,198483430,3510,3505,3510,3505,30
|
|
20231024,143900,198378180,3505,3505,3505,3505,0
|
|
20231024,143800,198378180,3505,3505,3505,3505,57
|
|
20231024,143700,198178395,3510,3510,3510,3510,0
|
|
20231024,143600,198178395,3510,3510,3510,3510,0
|
|
20231024,143500,198178395,3510,3510,3510,3510,20
|
|
20231024,143400,198108195,3510,3510,3510,3510,85
|
|
20231024,143300,197809845,3505,3505,3505,3505,0
|
|
20231024,143200,197809845,3505,3505,3505,3505,1
|
|
20231024,143100,197806340,3510,3515,3515,3510,122
|
|
20231024,143000,197378110,3520,3520,3520,3520,0
|
|
20231024,142900,197378110,3520,3510,3520,3510,168
|
|
20231024,142800,196786990,3520,3510,3520,3510,28
|
|
20231024,142700,196688515,3490,3495,3495,3490,75
|
|
20231024,142600,196426395,3520,3520,3520,3520,0
|
|
20231024,142500,196426395,3520,3520,3520,3520,0
|
|
20231024,142400,196426395,3520,3520,3520,3520,0
|
|
20231024,142300,196426395,3520,3505,3520,3505,906
|
|
20231024,142200,193250850,3530,3530,3530,3530,0
|
|
20231024,142100,193250850,3530,3530,3530,3530,0
|
|
20231024,142000,193250850,3530,3530,3530,3530,0
|
|
20231024,141900,193250850,3530,3530,3530,3530,0
|
|
20231024,141800,193250850,3530,3510,3530,3485,904
|
|
20231024,141700,190078985,3510,3540,3540,3500,1347
|
|
20231024,141600,185352295,3540,3505,3565,3505,5697
|
|
20231024,141500,165311540,3505,3495,3505,3485,5964
|
|
20231024,141400,144448170,3490,3480,3500,3480,2289
|
|
20231024,141300,136453960,3480,3480,3480,3480,1
|
|
20231024,141200,136450480,3480,3485,3485,3480,34
|
|
20231024,141100,136332155,3455,3480,3480,3455,500
|
|
20231024,141000,134601455,3490,3465,3500,3465,2891
|
|
20231024,140900,124523945,3470,3465,3470,3465,12
|
|
20231024,140800,124482310,3465,3470,3470,3465,231
|
|
20231024,140700,123680745,3475,3475,3475,3475,1
|
|
20231024,140600,123677270,3470,3470,3470,3470,200
|
|
20231024,140500,122983270,3470,3470,3470,3470,332
|
|
20231024,140400,121831230,3470,3470,3470,3470,0
|
|
20231024,140300,121831230,3470,3465,3470,3465,400
|
|
20231024,140200,120445220,3470,3470,3470,3470,2
|
|
20231024,140100,120438280,3465,3465,3465,3465,0
|
|
20231024,140000,120438280,3465,3465,3465,3465,0
|
|
20231024,135900,120438280,3465,3465,3465,3465,4
|
|
20231024,135800,120424420,3465,3465,3465,3465,0
|
|
20231024,135700,120424420,3465,3465,3465,3465,0
|
|
20231024,135600,120424420,3465,3465,3465,3465,0
|
|
20231024,135500,120424420,3465,3465,3465,3465,0
|
|
20231024,135400,120424420,3465,3465,3465,3465,1
|
|
20231024,135300,120420955,3470,3470,3470,3470,1
|
|
20231024,135200,120417485,3465,3465,3465,3465,108
|
|
20231024,135100,120043265,3465,3465,3465,3465,0
|
|
20231024,135000,120043265,3465,3465,3465,3465,680
|
|
20231024,134900,117687065,3460,3460,3460,3460,119
|
|
20231024,134800,117275325,3455,3455,3455,3455,299
|
|
20231024,134700,116242280,3460,3460,3460,3460,0
|
|
20231024,134600,116242280,3460,3455,3460,3455,3
|
|
20231024,134500,116231905,3460,3460,3460,3460,134
|
|
20231024,134400,115768265,3460,3460,3460,3460,0
|
|
20231024,134300,115768265,3460,3460,3460,3460,12
|
|
20231024,134200,115726745,3460,3460,3460,3460,0
|
|
20231024,134100,115726745,3460,3460,3460,3460,0
|
|
20231024,134000,115726745,3460,3465,3465,3460,77
|
|
20231024,133900,115460215,3460,3460,3460,3460,18
|
|
20231024,133800,115397935,3455,3455,3455,3455,0
|
|
20231024,133700,115397935,3455,3460,3460,3455,67
|
|
20231024,133600,115166375,3460,3460,3460,3460,86
|
|
20231024,133500,114868815,3465,3465,3465,3465,29
|
|
20231024,133400,114768330,3465,3465,3465,3465,0
|
|
20231024,133300,114768330,3465,3465,3465,3465,105
|
|
20231024,133200,114404505,3465,3465,3465,3465,0
|
|
20231024,133100,114404505,3465,3465,3465,3465,0
|
|
20231024,133000,114404505,3465,3465,3465,3465,0
|
|
20231024,132900,114404505,3465,3465,3465,3465,0
|
|
20231024,132800,114404505,3465,3465,3465,3465,0
|
|
20231024,132700,114404505,3465,3465,3465,3465,0
|
|
20231024,132600,114404505,3465,3465,3465,3465,0
|
|
20231024,132500,114404505,3465,3465,3465,3465,100
|
|
20231024,132400,114058005,3465,3465,3465,3465,3
|
|
20231024,132300,114047610,3470,3470,3470,3470,865
|
|
20231024,132200,111046060,3470,3470,3470,3470,9
|
|
20231024,132100,111014830,3470,3470,3470,3470,2
|
|
20231024,132000,111007890,3460,3460,3460,3460,115
|
|
20231024,131900,110609990,3450,3445,3450,3445,271
|
|
20231024,131800,109675350,3445,3445,3445,3445,94
|
|
20231024,131700,109351520,3440,3435,3440,3435,578
|
|
20231024,131600,107365965,3430,3430,3430,3430,6
|
|
20231024,131500,107345385,3430,3430,3430,3430,0
|
|
20231024,131400,107345385,3430,3430,3430,3430,0
|
|
20231024,131300,107345385,3430,3430,3430,3430,23
|
|
20231024,131200,107266495,3425,3425,3425,3425,6
|
|
20231024,131100,107245945,3420,3420,3420,3420,0
|
|
20231024,131000,107245945,3420,3435,3435,3420,490
|
|
20231024,130900,105568830,3430,3430,3430,3430,6
|
|
20231024,130800,105548250,3435,3435,3435,3435,0
|
|
20231024,130700,105548250,3435,3435,3435,3435,0
|
|
20231024,130600,105548250,3435,3435,3435,3435,0
|
|
20231024,130500,105548250,3435,3430,3435,3430,7
|
|
20231024,130400,105524235,3435,3435,3435,3435,0
|
|
20231024,130300,105524235,3435,3435,3435,3435,0
|
|
20231024,130200,105524235,3435,3435,3435,3435,0
|
|
20231024,130100,105524235,3435,3435,3435,3435,0
|
|
20231024,130000,105524235,3435,3435,3435,3435,0
|
|
20231024,125900,105524235,3435,3435,3435,3435,2
|
|
20231024,125800,105517365,3430,3430,3430,3430,20
|
|
20231024,125700,105448765,3435,3420,3435,3420,162
|
|
20231024,125600,104893780,3430,3430,3430,3430,12
|
|
20231024,125500,104852620,3430,3430,3430,3430,0
|
|
20231024,125400,104852620,3430,3425,3430,3425,213
|
|
20231024,125300,104123085,3425,3425,3425,3425,24
|
|
20231024,125200,104040885,3425,3425,3425,3425,29
|
|
20231024,125100,103941560,3425,3425,3425,3425,13
|
|
20231024,125000,103897035,3430,3430,3430,3430,0
|
|
20231024,124900,103897035,3430,3430,3430,3430,0
|
|
20231024,124800,103897035,3430,3425,3430,3425,345
|
|
20231024,124700,102715245,3425,3425,3425,3425,0
|
|
20231024,124600,102715245,3425,3425,3425,3425,38
|
|
20231024,124500,102585095,3425,3425,3425,3425,0
|
|
20231024,124400,102585095,3425,3425,3425,3425,0
|
|
20231024,124300,102585095,3425,3425,3425,3425,0
|
|
20231024,124200,102585095,3425,3420,3425,3420,3
|
|
20231024,124100,102574830,3420,3420,3420,3420,0
|
|
20231024,124000,102574830,3420,3420,3420,3420,0
|
|
20231024,123900,102574830,3420,3420,3420,3420,0
|
|
20231024,123800,102574830,3420,3420,3420,3420,0
|
|
20231024,123700,102574830,3420,3420,3420,3420,3
|
|
20231024,123600,102564570,3425,3420,3425,3420,38
|
|
20231024,123500,102434465,3420,3420,3420,3420,0
|
|
20231024,123400,102434465,3420,3420,3420,3420,0
|
|
20231024,123300,102434465,3420,3420,3420,3420,1
|
|
20231024,123200,102431045,3415,3415,3415,3415,0
|
|
20231024,123100,102431045,3415,3415,3415,3415,5
|
|
20231024,123000,102413970,3425,3425,3425,3425,0
|
|
20231024,122900,102413970,3425,3425,3425,3425,0
|
|
20231024,122800,102413970,3425,3425,3425,3425,0
|
|
20231024,122700,102413970,3425,3425,3425,3425,0
|
|
20231024,122600,102413970,3425,3425,3425,3425,39
|
|
20231024,122500,102280395,3425,3420,3425,3420,13
|
|
20231024,122400,102235885,3420,3420,3420,3420,0
|
|
20231024,122300,102235885,3420,3420,3420,3420,0
|
|
20231024,122200,102235885,3420,3420,3420,3420,0
|
|
20231024,122100,102235885,3420,3420,3420,3420,0
|
|
20231024,122000,102235885,3420,3420,3420,3420,0
|
|
20231024,121900,102235885,3420,3420,3420,3420,0
|
|
20231024,121800,102235885,3420,3420,3420,3420,0
|
|
20231024,121700,102235885,3420,3420,3420,3420,0
|
|
20231024,121600,102235885,3420,3425,3425,3420,42
|
|
20231024,121500,102092050,3420,3420,3420,3420,9
|
|
20231024,121400,102061270,3420,3420,3420,3420,268
|
|
20231024,121300,101144710,3420,3420,3420,3405,27
|
|
20231024,121200,101052730,3405,3415,3415,3405,916
|
|
20231024,121100,97928685,3415,3415,3415,3415,6
|
|
20231024,121000,97908195,3430,3430,3430,3430,0
|
|
20231024,120900,97908195,3430,3430,3430,3430,0
|
|
20231024,120800,97908195,3430,3430,3430,3430,0
|
|
20231024,120700,97908195,3430,3430,3430,3430,0
|
|
20231024,120600,97908195,3430,3425,3430,3425,39
|
|
20231024,120500,97774510,3430,3430,3430,3430,0
|
|
20231024,120400,97774510,3430,3430,3430,3430,0
|
|
20231024,120300,97774510,3430,3430,3430,3430,10
|
|
20231024,120200,97740210,3430,3430,3430,3430,0
|
|
20231024,120100,97740210,3430,3430,3430,3430,0
|
|
20231024,120000,97740210,3430,3430,3430,3430,0
|
|
20231024,115900,97740210,3430,3420,3430,3420,13
|
|
20231024,115800,97695720,3430,3430,3430,3430,0
|
|
20231024,115700,97695720,3430,3430,3430,3430,0
|
|
20231024,115600,97695720,3430,3425,3430,3425,39
|
|
20231024,115500,97562000,3420,3420,3420,3420,0
|
|
20231024,115400,97562000,3420,3420,3420,3420,33
|
|
20231024,115300,97449140,3420,3420,3420,3420,0
|
|
20231024,115200,97449140,3420,3420,3420,3420,0
|
|
20231024,115100,97449140,3420,3420,3420,3420,0
|
|
20231024,115000,97449140,3420,3420,3420,3420,0
|
|
20231024,114900,97449140,3420,3420,3420,3420,0
|
|
20231024,114800,97449140,3420,3420,3420,3420,0
|
|
20231024,114700,97449140,3420,3420,3420,3420,0
|
|
20231024,114600,97449140,3420,3420,3420,3420,39
|
|
20231024,114500,97315760,3425,3425,3425,3425,0
|
|
20231024,114400,97315760,3425,3425,3425,3425,0
|
|
20231024,114300,97315760,3425,3425,3425,3425,0
|
|
20231024,114200,97315760,3425,3425,3425,3425,0
|
|
20231024,114100,97315760,3425,3425,3425,3425,0
|
|
20231024,114000,97315760,3425,3425,3425,3425,0
|
|
20231024,113900,97315760,3425,3425,3425,3425,0
|
|
20231024,113800,97315760,3425,3425,3425,3425,0
|
|
20231024,113700,97315760,3425,3425,3425,3425,0
|
|
20231024,113600,97315760,3425,3425,3430,3425,40
|
|
20231024,113500,97178725,3430,3430,3430,3430,0
|
|
20231024,113400,97178725,3430,3430,3430,3430,0
|
|
20231024,113300,97178725,3430,3425,3430,3425,13
|
|
20231024,113200,97134175,3425,3425,3425,3425,0
|
|
20231024,113100,97134175,3425,3425,3425,3425,1
|
|
20231024,113000,97130750,3435,3435,3435,3435,0
|
|
20231024,112900,97130750,3435,3435,3435,3435,0
|
|
20231024,112800,97130750,3435,3435,3435,3435,0
|
|
20231024,112700,97130750,3435,3435,3435,3435,0
|
|
20231024,112600,97130750,3435,3435,3435,3435,39
|
|
20231024,112500,96996785,3435,3435,3435,3435,0
|
|
20231024,112400,96996785,3435,3435,3435,3435,20
|
|
20231024,112300,96928085,3400,3415,3415,3400,1388
|
|
20231024,112200,92201410,3415,3420,3420,3415,672
|
|
20231024,112100,89906020,3420,3420,3420,3420,0
|
|
20231024,112000,89906020,3420,3420,3420,3420,18
|
|
20231024,111900,89844460,3415,3415,3425,3415,788
|
|
20231024,111800,87149305,3395,3395,3395,3395,0
|
|
20231024,111700,87149305,3395,3400,3405,3395,563
|
|
20231024,111600,85235060,3440,3425,3440,3425,50
|
|
20231024,111500,85063795,3400,3400,3400,3400,224
|
|
20231024,111400,84302195,3400,3400,3400,3400,0
|
|
20231024,111300,84302195,3400,3405,3405,3400,224
|
|
20231024,111200,83539875,3405,3405,3405,3405,224
|
|
20231024,111100,82777155,3445,3425,3455,3400,457
|
|
20231024,111000,81215705,3465,3465,3465,3465,1
|
|
20231024,110900,81212240,3475,3475,3475,3475,0
|
|
20231024,110800,81212240,3475,3475,3475,3475,0
|
|
20231024,110700,81212240,3475,3440,3510,3440,5027
|
|
20231024,110600,63685755,3435,3420,3435,3420,1383
|
|
20231024,110500,58935310,3390,3390,3390,3390,0
|
|
20231024,110400,58935310,3390,3390,3390,3390,0
|
|
20231024,110300,58935310,3390,3390,3390,3390,0
|
|
20231024,110200,58935310,3390,3395,3395,3390,137
|
|
20231024,110100,58470385,3420,3420,3420,3420,0
|
|
20231024,110000,58470385,3420,3420,3420,3420,0
|
|
20231024,105900,58470385,3420,3405,3420,3405,68
|
|
20231024,105800,58238775,3405,3395,3405,3395,237
|
|
20231024,105700,57433370,3390,3390,3390,3390,0
|
|
20231024,105600,57433370,3390,3390,3390,3390,5
|
|
20231024,105500,57416420,3395,3395,3395,3395,0
|
|
20231024,105400,57416420,3395,3395,3395,3395,0
|
|
20231024,105300,57416420,3395,3395,3395,3395,108
|
|
20231024,105200,57049760,3395,3395,3395,3395,0
|
|
20231024,105100,57049760,3395,3395,3395,3395,5
|
|
20231024,105000,57032785,3395,3395,3395,3395,0
|
|
20231024,104900,57032785,3395,3395,3395,3395,0
|
|
20231024,104800,57032785,3395,3395,3395,3395,10
|
|
20231024,104700,56998835,3395,3380,3395,3380,433
|
|
20231024,104600,55534935,3380,3380,3380,3380,0
|
|
20231024,104500,55534935,3380,3380,3380,3380,0
|
|
20231024,104400,55534935,3380,3380,3380,3380,0
|
|
20231024,104300,55534935,3380,3380,3380,3380,0
|
|
20231024,104200,55534935,3380,3380,3380,3380,5
|
|
20231024,104100,55518035,3380,3380,3380,3380,15
|
|
20231024,104000,55467335,3380,3380,3380,3380,26
|
|
20231024,103900,55379455,3380,3380,3380,3380,0
|
|
20231024,103800,55379455,3380,3380,3380,3380,0
|
|
20231024,103700,55379455,3380,3380,3380,3380,0
|
|
20231024,103600,55379455,3380,3380,3380,3380,100
|
|
20231024,103500,55041455,3380,3380,3380,3380,73
|
|
20231024,103400,54794715,3380,3380,3380,3380,0
|
|
20231024,103300,54794715,3380,3380,3380,3380,1
|
|
20231024,103200,54791335,3380,3380,3380,3380,0
|
|
20231024,103100,54791335,3380,3380,3380,3380,2
|
|
20231024,103000,54784575,3380,3380,3380,3380,846
|
|
20231024,102900,51925095,3375,3375,3375,3375,4
|
|
20231024,102800,51911595,3380,3385,3385,3380,1082
|
|
20231024,102700,48252835,3390,3390,3390,3390,0
|
|
20231024,102600,48252835,3390,3390,3390,3385,67
|
|
20231024,102500,48025730,3390,3390,3390,3390,178
|
|
20231024,102400,47422310,3390,3390,3390,3390,22
|
|
20231024,102300,47347730,3400,3400,3400,3400,0
|
|
20231024,102200,47347730,3400,3385,3400,3385,205
|
|
20231024,102100,46653730,3390,3390,3390,3390,786
|
|
20231024,102000,43989190,3395,3395,3395,3395,0
|
|
20231024,101900,43989190,3395,3395,3395,3395,170
|
|
20231024,101800,43412040,3410,3410,3410,3410,0
|
|
20231024,101700,43412040,3410,3410,3410,3410,20
|
|
20231024,101600,43343840,3400,3400,3400,3400,232
|
|
20231024,101500,42555040,3405,3415,3415,3405,384
|
|
20231024,101400,41247390,3415,3415,3415,3415,53
|
|
20231024,101300,41066395,3415,3415,3415,3415,0
|
|
20231024,101200,41066395,3415,3415,3415,3415,0
|
|
20231024,101100,41066395,3415,3415,3415,3415,3
|
|
20231024,101000,41056150,3420,3420,3420,3420,0
|
|
20231024,100900,41056150,3420,3420,3420,3420,0
|
|
20231024,100800,41056150,3420,3420,3420,3420,0
|
|
20231024,100700,41056150,3420,3415,3420,3415,10
|
|
20231024,100600,41021980,3435,3435,3435,3435,0
|
|
20231024,100500,41021980,3435,3435,3435,3435,0
|
|
20231024,100400,41021980,3435,3435,3435,3435,0
|
|
20231024,100300,41021980,3435,3435,3435,3435,0
|
|
20231024,100200,41021980,3435,3410,3435,3400,642
|
|
20231024,100100,38835355,3435,3435,3435,3435,0
|
|
20231024,100000,38835355,3435,3435,3435,3435,59
|
|
20231024,095900,38632690,3440,3440,3440,3440,1
|
|
20231024,095800,38629250,3410,3410,3410,3410,3
|
|
20231024,095700,38619020,3445,3440,3445,3440,2
|
|
20231024,095600,38612135,3450,3450,3450,3450,0
|
|
20231024,095500,38612135,3450,3430,3450,3430,126
|
|
20231024,095400,38177570,3430,3430,3430,3430,0
|
|
20231024,095300,38177570,3430,3430,3430,3430,0
|
|
20231024,095200,38177570,3430,3425,3430,3390,1820
|
|
20231024,095100,31967575,3440,3440,3440,3440,0
|
|
20231024,095000,31967575,3440,3440,3440,3440,1
|
|
20231024,094900,31964135,3425,3440,3440,3425,71
|
|
20231024,094800,31720285,3450,3450,3450,3450,0
|
|
20231024,094700,31720285,3450,3450,3450,3450,0
|
|
20231024,094600,31720285,3450,3450,3450,3450,0
|
|
20231024,094500,31720285,3450,3450,3450,3450,0
|
|
20231024,094400,31720285,3450,3450,3450,3450,0
|
|
20231024,094300,31720285,3450,3450,3450,3450,0
|
|
20231024,094200,31720285,3450,3445,3450,3445,145
|
|
20231024,094100,31220115,3445,3445,3445,3445,1
|
|
20231024,094000,31216670,3425,3425,3425,3425,0
|
|
20231024,093900,31216670,3425,3430,3430,3425,104
|
|
20231024,093800,30860035,3440,3440,3440,3440,48
|
|
20231024,093700,30694915,3450,3440,3450,3440,48
|
|
20231024,093600,30529760,3440,3445,3445,3440,1441
|
|
20231024,093500,25572715,3445,3445,3445,3445,0
|
|
20231024,093400,25572715,3445,3445,3445,3445,1990
|
|
20231024,093300,18717165,3450,3450,3450,3450,0
|
|
20231024,093200,18717165,3450,3440,3450,3440,585
|
|
20231024,093100,16700910,3445,3445,3445,3445,1
|
|
20231024,093000,16697465,3430,3430,3430,3430,0
|
|
20231024,092900,16697465,3430,3430,3430,3430,0
|
|
20231024,092800,16697465,3430,3430,3430,3430,0
|
|
20231024,092700,16697465,3430,3430,3430,3430,0
|
|
20231024,092600,16697465,3430,3430,3430,3430,0
|
|
20231024,092500,16697465,3430,3430,3430,3430,0
|
|
20231024,092400,16697465,3430,3430,3430,3430,50
|
|
20231024,092300,16525965,3430,3430,3440,3430,349
|
|
20231024,092200,15328885,3445,3445,3445,3445,0
|
|
20231024,092100,15328885,3445,3445,3445,3445,0
|
|
20231024,092000,15328885,3445,3445,3445,3445,0
|
|
20231024,091900,15328885,3445,3445,3445,3445,2
|
|
20231024,091800,15321995,3450,3450,3450,3450,0
|
|
20231024,091700,15321995,3450,3445,3450,3445,20
|
|
20231024,091600,15253020,3450,3450,3450,3450,0
|
|
20231024,091500,15253020,3450,3450,3450,3450,0
|
|
20231024,091400,15253020,3450,3445,3450,3445,1003
|
|
20231024,091300,11792685,3450,3450,3450,3450,0
|
|
20231024,091200,11792685,3450,3450,3450,3450,0
|
|
20231024,091100,11792685,3450,3450,3450,3450,0
|
|
20231024,091000,11792685,3450,3450,3450,3450,2
|
|
20231024,090900,11785785,3450,3445,3450,3445,4
|
|
20231024,090800,11771990,3450,3450,3450,3445,264
|
|
20231024,090700,10861200,3450,3450,3450,3450,2
|
|
20231024,090600,10854300,3450,3445,3450,3445,6
|
|
20231024,090500,10833610,3425,3435,3450,3425,1032
|
|
20231024,090400,7273710,3450,3450,3450,3450,2
|
|
20231024,090300,7266810,3455,3430,3455,3430,10
|
|
20231024,090200,7232410,3430,3430,3430,3425,176
|
|
20231024,090100,6628975,3455,3435,3455,3425,31
|
|
20231024,090000,6522500,3430,3425,3430,3425,1903
|