696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,203300,227217135,4745,4745,4745,4745,932
|
|
20231024,203200,227217135,4745,4745,4745,4745,0
|
|
20231024,203100,227217135,4745,4745,4745,4745,0
|
|
20231024,203000,227217135,4745,4745,4745,4745,0
|
|
20231024,202900,227217135,4745,4745,4745,4745,0
|
|
20231024,202800,227217135,4745,4745,4745,4745,0
|
|
20231024,202700,227217135,4745,4745,4745,4745,0
|
|
20231024,202600,227217135,4745,4745,4745,4745,0
|
|
20231024,202500,227217135,4745,4745,4745,4745,0
|
|
20231024,202400,227217135,4745,4745,4745,4745,0
|
|
20231024,202300,227217135,4745,4745,4745,4745,0
|
|
20231024,202200,227217135,4745,4745,4745,4745,0
|
|
20231024,202100,227217135,4745,4745,4745,4745,0
|
|
20231024,202000,227217135,4745,4745,4745,4745,0
|
|
20231024,201900,227217135,4745,4745,4745,4745,0
|
|
20231024,201800,227217135,4745,4745,4745,4745,0
|
|
20231024,201700,227217135,4745,4745,4745,4745,0
|
|
20231024,201600,227217135,4745,4745,4745,4745,0
|
|
20231024,201500,227217135,4745,4745,4745,4745,0
|
|
20231024,201400,227217135,4745,4745,4745,4745,0
|
|
20231024,201300,227217135,4745,4745,4745,4745,0
|
|
20231024,201200,227217135,4745,4745,4745,4745,0
|
|
20231024,201100,227217135,4745,4745,4745,4745,0
|
|
20231024,201000,227217135,4745,4745,4745,4745,0
|
|
20231024,200900,227217135,4745,4745,4745,4745,0
|
|
20231024,200800,227217135,4745,4745,4745,4745,0
|
|
20231024,200700,227217135,4745,4745,4745,4745,0
|
|
20231024,200600,227217135,4745,4745,4745,4745,0
|
|
20231024,200500,227217135,4745,4745,4745,4745,0
|
|
20231024,200400,227217135,4745,4745,4745,4745,0
|
|
20231024,200300,227217135,4745,4745,4745,4745,932
|
|
20231024,200200,227217135,4745,4745,4745,4745,0
|
|
20231024,200100,227217135,4745,4745,4745,4745,0
|
|
20231024,200000,227217135,4745,4745,4745,4745,0
|
|
20231024,195900,227217135,4745,4745,4745,4745,0
|
|
20231024,195800,227217135,4745,4745,4745,4745,0
|
|
20231024,195700,227217135,4745,4745,4745,4745,0
|
|
20231024,195600,227217135,4745,4745,4745,4745,0
|
|
20231024,195500,227217135,4745,4745,4745,4745,0
|
|
20231024,195400,227217135,4745,4745,4745,4745,0
|
|
20231024,195300,227217135,4745,4745,4745,4745,0
|
|
20231024,195200,227217135,4745,4745,4745,4745,0
|
|
20231024,195100,227217135,4745,4745,4745,4745,0
|
|
20231024,195000,227217135,4745,4745,4745,4745,0
|
|
20231024,194900,227217135,4745,4745,4745,4745,0
|
|
20231024,194800,227217135,4745,4745,4745,4745,0
|
|
20231024,194700,227217135,4745,4745,4745,4745,0
|
|
20231024,194600,227217135,4745,4745,4745,4745,0
|
|
20231024,194500,227217135,4745,4745,4745,4745,0
|
|
20231024,194400,227217135,4745,4745,4745,4745,0
|
|
20231024,194300,227217135,4745,4745,4745,4745,0
|
|
20231024,194200,227217135,4745,4745,4745,4745,0
|
|
20231024,194100,227217135,4745,4745,4745,4745,0
|
|
20231024,194000,227217135,4745,4745,4745,4745,0
|
|
20231024,193900,227217135,4745,4745,4745,4745,0
|
|
20231024,193800,227217135,4745,4745,4745,4745,0
|
|
20231024,193700,227217135,4745,4745,4745,4745,0
|
|
20231024,193600,227217135,4745,4745,4745,4745,0
|
|
20231024,193500,227217135,4745,4745,4745,4745,0
|
|
20231024,193400,227217135,4745,4745,4745,4745,0
|
|
20231024,193300,227217135,4745,4745,4745,4745,932
|
|
20231024,193200,227217135,4745,4745,4745,4745,0
|
|
20231024,193100,227217135,4745,4745,4745,4745,0
|
|
20231024,193000,227217135,4745,4745,4745,4745,0
|
|
20231024,192900,227217135,4745,4745,4745,4745,0
|
|
20231024,192800,227217135,4745,4745,4745,4745,0
|
|
20231024,192700,227217135,4745,4745,4745,4745,0
|
|
20231024,192600,227217135,4745,4745,4745,4745,0
|
|
20231024,192500,227217135,4745,4745,4745,4745,0
|
|
20231024,192400,227217135,4745,4745,4745,4745,0
|
|
20231024,192300,227217135,4745,4745,4745,4745,0
|
|
20231024,192200,227217135,4745,4745,4745,4745,0
|
|
20231024,192100,227217135,4745,4745,4745,4745,0
|
|
20231024,192000,227217135,4745,4745,4745,4745,0
|
|
20231024,191900,227217135,4745,4745,4745,4745,0
|
|
20231024,191800,227217135,4745,4745,4745,4745,0
|
|
20231024,191700,227217135,4745,4745,4745,4745,0
|
|
20231024,191600,227217135,4745,4745,4745,4745,0
|
|
20231024,191500,227217135,4745,4745,4745,4745,0
|
|
20231024,191400,227217135,4745,4745,4745,4745,0
|
|
20231024,191300,227217135,4745,4745,4745,4745,0
|
|
20231024,191200,227217135,4745,4745,4745,4745,0
|
|
20231024,191100,227217135,4745,4745,4745,4745,0
|
|
20231024,191000,227217135,4745,4745,4745,4745,0
|
|
20231024,190900,227217135,4745,4745,4745,4745,0
|
|
20231024,190800,227217135,4745,4745,4745,4745,0
|
|
20231024,190700,227217135,4745,4745,4745,4745,0
|
|
20231024,190600,227217135,4745,4745,4745,4745,0
|
|
20231024,190500,227217135,4745,4745,4745,4745,0
|
|
20231024,190400,227217135,4745,4745,4745,4745,0
|
|
20231024,190300,227217135,4745,4745,4745,4745,932
|
|
20231024,190200,227217135,4745,4745,4745,4745,0
|
|
20231024,190100,227217135,4745,4745,4745,4745,0
|
|
20231024,190000,227217135,4745,4745,4745,4745,0
|
|
20231024,185900,227217135,4745,4745,4745,4745,0
|
|
20231024,185800,227217135,4745,4745,4745,4745,0
|
|
20231024,185700,227217135,4745,4745,4745,4745,0
|
|
20231024,185600,227217135,4745,4745,4745,4745,0
|
|
20231024,185500,227217135,4745,4745,4745,4745,0
|
|
20231024,185400,227217135,4745,4745,4745,4745,0
|
|
20231024,185300,227217135,4745,4745,4745,4745,0
|
|
20231024,185200,227217135,4745,4745,4745,4745,0
|
|
20231024,185100,227217135,4745,4745,4745,4745,0
|
|
20231024,185000,227217135,4745,4745,4745,4745,0
|
|
20231024,184900,227217135,4745,4745,4745,4745,0
|
|
20231024,184800,227217135,4745,4745,4745,4745,0
|
|
20231024,184700,227217135,4745,4745,4745,4745,0
|
|
20231024,184600,227217135,4745,4745,4745,4745,0
|
|
20231024,184500,227217135,4745,4745,4745,4745,0
|
|
20231024,184400,227217135,4745,4745,4745,4745,0
|
|
20231024,184300,227217135,4745,4745,4745,4745,0
|
|
20231024,184200,227217135,4745,4745,4745,4745,0
|
|
20231024,184100,227217135,4745,4745,4745,4745,0
|
|
20231024,184000,227217135,4745,4745,4745,4745,0
|
|
20231024,183900,227217135,4745,4745,4745,4745,0
|
|
20231024,183800,227217135,4745,4745,4745,4745,0
|
|
20231024,183700,227217135,4745,4745,4745,4745,0
|
|
20231024,183600,227217135,4745,4745,4745,4745,0
|
|
20231024,183500,227217135,4745,4745,4745,4745,0
|
|
20231024,183400,227217135,4745,4745,4745,4745,0
|
|
20231024,183300,227217135,4745,4745,4745,4745,932
|
|
20231024,183200,227217135,4745,4745,4745,4745,0
|
|
20231024,183100,227217135,4745,4745,4745,4745,0
|
|
20231024,183000,227217135,4745,4745,4745,4745,0
|
|
20231024,182900,227217135,4745,4745,4745,4745,0
|
|
20231024,182800,227217135,4745,4745,4745,4745,0
|
|
20231024,182700,227217135,4745,4745,4745,4745,0
|
|
20231024,182600,227217135,4745,4745,4745,4745,0
|
|
20231024,182500,227217135,4745,4745,4745,4745,0
|
|
20231024,182400,227217135,4745,4745,4745,4745,0
|
|
20231024,182300,227217135,4745,4745,4745,4745,0
|
|
20231024,182200,227217135,4745,4745,4745,4745,0
|
|
20231024,182100,227217135,4745,4745,4745,4745,0
|
|
20231024,182000,227217135,4745,4745,4745,4745,0
|
|
20231024,181900,227217135,4745,4745,4745,4745,0
|
|
20231024,181800,227217135,4745,4745,4745,4745,0
|
|
20231024,181700,227217135,4745,4745,4745,4745,0
|
|
20231024,181600,227217135,4745,4745,4745,4745,0
|
|
20231024,181500,227217135,4745,4745,4745,4745,0
|
|
20231024,181400,227217135,4745,4745,4745,4745,0
|
|
20231024,181300,227217135,4745,4745,4745,4745,0
|
|
20231024,181200,227217135,4745,4745,4745,4745,0
|
|
20231024,181100,227217135,4745,4745,4745,4745,0
|
|
20231024,181000,227217135,4745,4745,4745,4745,0
|
|
20231024,180900,227217135,4745,4745,4745,4745,0
|
|
20231024,180800,227217135,4745,4745,4745,4745,0
|
|
20231024,180700,227217135,4745,4745,4745,4745,0
|
|
20231024,180600,227217135,4745,4745,4745,4745,0
|
|
20231024,180500,227217135,4745,4745,4745,4745,0
|
|
20231024,180400,227217135,4745,4745,4745,4745,0
|
|
20231024,180300,227217135,4745,4745,4745,4745,932
|
|
20231024,180200,227217135,4745,4745,4745,4745,0
|
|
20231024,180100,227217135,4745,4745,4745,4745,0
|
|
20231024,180000,227217135,4745,4745,4745,4745,0
|
|
20231024,175900,227217135,4745,4745,4745,4745,0
|
|
20231024,175800,227217135,4745,4745,4745,4745,0
|
|
20231024,175700,227217135,4745,4745,4745,4745,0
|
|
20231024,175600,227217135,4745,4745,4745,4745,0
|
|
20231024,175500,227217135,4745,4745,4745,4745,0
|
|
20231024,175400,227217135,4745,4745,4745,4745,0
|
|
20231024,175300,227217135,4745,4745,4745,4745,0
|
|
20231024,175200,227217135,4745,4745,4745,4745,0
|
|
20231024,175100,227217135,4745,4745,4745,4745,0
|
|
20231024,175000,227217135,4745,4745,4745,4745,0
|
|
20231024,174900,227217135,4745,4745,4745,4745,0
|
|
20231024,174800,227217135,4745,4745,4745,4745,0
|
|
20231024,174700,227217135,4745,4745,4745,4745,0
|
|
20231024,174600,227217135,4745,4745,4745,4745,0
|
|
20231024,174500,227217135,4745,4745,4745,4745,0
|
|
20231024,174400,227217135,4745,4745,4745,4745,0
|
|
20231024,174300,227217135,4745,4745,4745,4745,0
|
|
20231024,174200,227217135,4745,4745,4745,4745,0
|
|
20231024,174100,227217135,4745,4745,4745,4745,0
|
|
20231024,174000,227217135,4745,4745,4745,4745,0
|
|
20231024,173900,227217135,4745,4745,4745,4745,0
|
|
20231024,173800,227217135,4745,4745,4745,4745,0
|
|
20231024,173700,227217135,4745,4745,4745,4745,0
|
|
20231024,173600,227217135,4745,4745,4745,4745,0
|
|
20231024,173500,227217135,4745,4745,4745,4745,0
|
|
20231024,173400,227217135,4745,4745,4745,4745,0
|
|
20231024,173300,227217135,4745,4745,4745,4745,932
|
|
20231024,173200,227217135,4745,4745,4745,4745,0
|
|
20231024,173100,227217135,4745,4745,4745,4745,0
|
|
20231024,173000,227217135,4745,4745,4745,4745,0
|
|
20231024,172900,227217135,4745,4745,4745,4745,0
|
|
20231024,172800,227217135,4745,4745,4745,4745,0
|
|
20231024,172700,227217135,4745,4745,4745,4745,0
|
|
20231024,172600,227217135,4745,4745,4745,4745,0
|
|
20231024,172500,227217135,4745,4745,4745,4745,0
|
|
20231024,172400,227217135,4745,4745,4745,4745,0
|
|
20231024,172300,227217135,4745,4745,4745,4745,0
|
|
20231024,172200,227217135,4745,4745,4745,4745,0
|
|
20231024,172100,227217135,4745,4745,4745,4745,0
|
|
20231024,172000,227217135,4745,4745,4745,4745,0
|
|
20231024,171900,227217135,4745,4745,4745,4745,0
|
|
20231024,171800,227217135,4745,4745,4745,4745,0
|
|
20231024,171700,227217135,4745,4745,4745,4745,0
|
|
20231024,171600,227217135,4745,4745,4745,4745,0
|
|
20231024,171500,227217135,4745,4745,4745,4745,0
|
|
20231024,171400,227217135,4745,4745,4745,4745,0
|
|
20231024,171300,227217135,4745,4745,4745,4745,0
|
|
20231024,171200,227217135,4745,4745,4745,4745,0
|
|
20231024,171100,227217135,4745,4745,4745,4745,0
|
|
20231024,171000,227217135,4745,4745,4745,4745,0
|
|
20231024,170900,227217135,4745,4745,4745,4745,0
|
|
20231024,170800,227217135,4745,4745,4745,4745,0
|
|
20231024,170700,227217135,4745,4745,4745,4745,0
|
|
20231024,170600,227217135,4745,4745,4745,4745,0
|
|
20231024,170500,227217135,4745,4745,4745,4745,0
|
|
20231024,170400,227217135,4745,4745,4745,4745,0
|
|
20231024,170300,227217135,4745,4745,4745,4745,932
|
|
20231024,170200,227217135,4745,4745,4745,4745,0
|
|
20231024,170100,227217135,4745,4745,4745,4745,0
|
|
20231024,170000,227217135,4745,4745,4745,4745,0
|
|
20231024,165900,227217135,4745,4745,4745,4745,0
|
|
20231024,165800,227217135,4745,4745,4745,4745,0
|
|
20231024,165700,227217135,4745,4745,4745,4745,0
|
|
20231024,165600,227217135,4745,4745,4745,4745,0
|
|
20231024,165500,227217135,4745,4745,4745,4745,0
|
|
20231024,165400,227217135,4745,4745,4745,4745,0
|
|
20231024,165300,227217135,4745,4745,4745,4745,0
|
|
20231024,165200,227217135,4745,4745,4745,4745,0
|
|
20231024,165100,227217135,4745,4745,4745,4745,0
|
|
20231024,165000,227217135,4745,4745,4745,4745,0
|
|
20231024,164900,227217135,4745,4745,4745,4745,0
|
|
20231024,164800,227217135,4745,4745,4745,4745,0
|
|
20231024,164700,227217135,4745,4745,4745,4745,0
|
|
20231024,164600,227217135,4745,4745,4745,4745,0
|
|
20231024,164500,227217135,4745,4745,4745,4745,0
|
|
20231024,164400,227217135,4745,4745,4745,4745,0
|
|
20231024,164300,227217135,4745,4745,4745,4745,0
|
|
20231024,164200,227217135,4745,4745,4745,4745,0
|
|
20231024,164100,227217135,4745,4745,4745,4745,0
|
|
20231024,164000,227217135,4745,4745,4745,4745,0
|
|
20231024,163900,227217135,4745,4745,4745,4745,0
|
|
20231024,163800,227217135,4745,4745,4745,4745,0
|
|
20231024,163700,227217135,4745,4745,4745,4745,0
|
|
20231024,163600,227217135,4745,4745,4745,4745,0
|
|
20231024,163500,227217135,4745,4745,4745,4745,0
|
|
20231024,163400,227217135,4745,4745,4745,4745,0
|
|
20231024,163300,227217135,4745,4745,4745,4745,932
|
|
20231024,163200,227217135,4745,4745,4745,4745,0
|
|
20231024,163100,227217135,4745,4745,4745,4745,0
|
|
20231024,163000,227217135,4745,4745,4745,4745,0
|
|
20231024,162900,227217135,4745,4745,4745,4745,0
|
|
20231024,162800,227217135,4745,4745,4745,4745,0
|
|
20231024,162700,227217135,4745,4745,4745,4745,0
|
|
20231024,162600,227217135,4745,4745,4745,4745,0
|
|
20231024,162500,227217135,4745,4745,4745,4745,0
|
|
20231024,162400,227217135,4745,4745,4745,4745,0
|
|
20231024,162300,227217135,4745,4745,4745,4745,0
|
|
20231024,162200,227217135,4745,4745,4745,4745,0
|
|
20231024,162100,227217135,4745,4745,4745,4745,0
|
|
20231024,162000,227217135,4745,4745,4745,4745,0
|
|
20231024,161900,227217135,4745,4745,4745,4745,0
|
|
20231024,161800,227217135,4745,4745,4745,4745,0
|
|
20231024,161700,227217135,4745,4745,4745,4745,0
|
|
20231024,161600,227217135,4745,4745,4745,4745,0
|
|
20231024,161500,227217135,4745,4745,4745,4745,0
|
|
20231024,161400,227217135,4745,4745,4745,4745,0
|
|
20231024,161300,227217135,4745,4745,4745,4745,0
|
|
20231024,161200,227217135,4745,4745,4745,4745,0
|
|
20231024,161100,227217135,4745,4745,4745,4745,0
|
|
20231024,161000,227217135,4745,4745,4745,4745,0
|
|
20231024,160900,227217135,4745,4745,4745,4745,0
|
|
20231024,160800,227217135,4745,4745,4745,4745,0
|
|
20231024,160700,227217135,4745,4745,4745,4745,0
|
|
20231024,160600,227217135,4745,4745,4745,4745,0
|
|
20231024,160500,227217135,4745,4745,4745,4745,0
|
|
20231024,160400,227217135,4745,4745,4745,4745,0
|
|
20231024,160300,227217135,4745,4745,4745,4745,932
|
|
20231024,160200,227217135,4745,4745,4745,4745,0
|
|
20231024,160100,227217135,4745,4745,4745,4745,0
|
|
20231024,160000,227217135,4745,4745,4745,4745,0
|
|
20231024,155900,227217135,4745,4745,4745,4745,0
|
|
20231024,155800,227217135,4745,4745,4745,4745,0
|
|
20231024,155700,227217135,4745,4745,4745,4745,0
|
|
20231024,155600,227217135,4745,4745,4745,4745,0
|
|
20231024,155500,227217135,4745,4745,4745,4745,0
|
|
20231024,155400,227217135,4745,4745,4745,4745,0
|
|
20231024,155300,227217135,4745,4745,4745,4745,0
|
|
20231024,155200,227217135,4745,4745,4745,4745,0
|
|
20231024,155100,227217135,4745,4745,4745,4745,0
|
|
20231024,155000,227217135,4745,4745,4745,4745,0
|
|
20231024,154900,227217135,4745,4745,4745,4745,0
|
|
20231024,154800,227217135,4745,4745,4745,4745,0
|
|
20231024,154700,227217135,4745,4745,4745,4745,0
|
|
20231024,154600,227217135,4745,4745,4745,4745,0
|
|
20231024,154500,227217135,4745,4745,4745,4745,0
|
|
20231024,154400,227217135,4745,4745,4745,4745,0
|
|
20231024,154300,227217135,4745,4745,4745,4745,0
|
|
20231024,154200,227217135,4745,4745,4745,4745,0
|
|
20231024,154100,227217135,4745,4745,4745,4745,0
|
|
20231024,154000,227217135,4745,4745,4745,4745,0
|
|
20231024,153900,227217135,4745,4745,4745,4745,0
|
|
20231024,153800,227217135,4745,4745,4745,4745,0
|
|
20231024,153700,227217135,4745,4745,4745,4745,0
|
|
20231024,153600,227217135,4745,4745,4745,4745,0
|
|
20231024,153500,227217135,4745,4745,4745,4745,0
|
|
20231024,153400,227217135,4745,4745,4745,4745,0
|
|
20231024,153300,227217135,4745,4745,4745,4745,932
|
|
20231024,153200,227217135,4745,4745,4745,4745,0
|
|
20231024,153100,227217135,4745,4745,4745,4745,0
|
|
20231024,153000,227217135,4745,4745,4745,4745,932
|
|
20231024,152900,222794795,4720,4720,4720,4720,0
|
|
20231024,152800,222794795,4720,4720,4720,4720,0
|
|
20231024,152700,222794795,4720,4720,4720,4720,0
|
|
20231024,152600,222794795,4720,4720,4720,4720,0
|
|
20231024,152500,222794795,4720,4720,4720,4720,0
|
|
20231024,152400,222794795,4720,4720,4720,4720,0
|
|
20231024,152300,222794795,4720,4720,4720,4720,0
|
|
20231024,152200,222794795,4720,4720,4720,4720,0
|
|
20231024,152100,222794795,4720,4720,4720,4720,0
|
|
20231024,152000,222794795,4720,4720,4720,4720,0
|
|
20231024,151900,222794795,4720,4720,4720,4720,1
|
|
20231024,151800,222790075,4705,4710,4710,4705,112
|
|
20231024,151700,222262775,4715,4715,4715,4715,0
|
|
20231024,151600,222262775,4715,4715,4715,4715,0
|
|
20231024,151500,222262775,4715,4715,4715,4715,0
|
|
20231024,151400,222262775,4715,4715,4715,4715,8
|
|
20231024,151300,222225055,4720,4725,4725,4720,88
|
|
20231024,151200,221809545,4725,4725,4725,4725,6
|
|
20231024,151100,221781195,4725,4725,4725,4725,0
|
|
20231024,151000,221781195,4725,4725,4725,4725,40
|
|
20231024,150900,221592195,4725,4725,4725,4725,118
|
|
20231024,150800,221034645,4720,4720,4720,4720,0
|
|
20231024,150700,221034645,4720,4705,4720,4705,441
|
|
20231024,150600,218956875,4710,4710,4710,4710,0
|
|
20231024,150500,218956875,4710,4705,4710,4705,253
|
|
20231024,150400,217766275,4715,4715,4715,4715,0
|
|
20231024,150300,217766275,4715,4715,4715,4715,0
|
|
20231024,150200,217766275,4715,4715,4715,4715,0
|
|
20231024,150100,217766275,4715,4715,4715,4715,0
|
|
20231024,150000,217766275,4715,4715,4715,4715,0
|
|
20231024,145900,217766275,4715,4715,4715,4715,0
|
|
20231024,145800,217766275,4715,4715,4715,4715,0
|
|
20231024,145700,217766275,4715,4715,4715,4715,0
|
|
20231024,145600,217766275,4715,4715,4715,4715,0
|
|
20231024,145500,217766275,4715,4715,4715,4715,0
|
|
20231024,145400,217766275,4715,4715,4715,4715,1
|
|
20231024,145300,217761560,4715,4715,4715,4715,0
|
|
20231024,145200,217761560,4715,4715,4715,4715,0
|
|
20231024,145100,217761560,4715,4715,4715,4715,0
|
|
20231024,145000,217761560,4715,4715,4715,4715,1
|
|
20231024,144900,217756845,4675,4675,4675,4675,26
|
|
20231024,144800,217635295,4675,4685,4685,4675,42
|
|
20231024,144700,217438805,4720,4720,4720,4720,0
|
|
20231024,144600,217438805,4720,4720,4720,4720,0
|
|
20231024,144500,217438805,4720,4720,4720,4720,0
|
|
20231024,144400,217438805,4720,4720,4720,4720,0
|
|
20231024,144300,217438805,4720,4720,4720,4720,100
|
|
20231024,144200,216966805,4720,4685,4720,4685,2
|
|
20231024,144100,216957400,4720,4720,4720,4720,0
|
|
20231024,144000,216957400,4720,4720,4720,4720,0
|
|
20231024,143900,216957400,4720,4720,4720,4720,0
|
|
20231024,143800,216957400,4720,4720,4720,4720,0
|
|
20231024,143700,216957400,4720,4710,4720,4710,503
|
|
20231024,143600,214585345,4710,4710,4710,4710,15
|
|
20231024,143500,214514695,4710,4710,4710,4710,0
|
|
20231024,143400,214514695,4710,4710,4710,4710,1
|
|
20231024,143300,214509985,4695,4710,4710,4695,500
|
|
20231024,143200,212158015,4715,4715,4715,4715,13
|
|
20231024,143100,212096720,4715,4710,4715,4710,129
|
|
20231024,143000,211488495,4715,4715,4715,4715,17
|
|
20231024,142900,211408340,4710,4710,4710,4710,142
|
|
20231024,142800,210739520,4710,4710,4710,4710,0
|
|
20231024,142700,210739520,4710,4705,4710,4705,300
|
|
20231024,142600,209327855,4705,4700,4705,4700,56
|
|
20231024,142500,209064625,4700,4700,4700,4700,17
|
|
20231024,142400,208984725,4695,4700,4700,4695,45
|
|
20231024,142300,208773230,4700,4700,4700,4700,100
|
|
20231024,142200,208303230,4705,4705,4705,4705,0
|
|
20231024,142100,208303230,4705,4705,4705,4705,13
|
|
20231024,142000,208242065,4700,4700,4700,4700,0
|
|
20231024,141900,208242065,4700,4700,4700,4700,1
|
|
20231024,141800,208237365,4700,4700,4700,4700,0
|
|
20231024,141700,208237365,4700,4700,4700,4700,0
|
|
20231024,141600,208237365,4700,4700,4700,4700,0
|
|
20231024,141500,208237365,4700,4685,4700,4685,1175
|
|
20231024,141400,202722630,4685,4685,4685,4685,17
|
|
20231024,141300,202642985,4685,4685,4685,4685,70
|
|
20231024,141200,202315035,4685,4685,4685,4685,100
|
|
20231024,141100,201846535,4675,4675,4675,4675,0
|
|
20231024,141000,201846535,4675,4675,4675,4675,0
|
|
20231024,140900,201846535,4675,4675,4675,4675,0
|
|
20231024,140800,201846535,4675,4675,4675,4675,0
|
|
20231024,140700,201846535,4675,4675,4675,4675,0
|
|
20231024,140600,201846535,4675,4675,4675,4675,0
|
|
20231024,140500,201846535,4675,4675,4675,4675,0
|
|
20231024,140400,201846535,4675,4675,4675,4675,0
|
|
20231024,140300,201846535,4675,4675,4675,4675,69
|
|
20231024,140200,201523960,4675,4675,4675,4675,270
|
|
20231024,140100,200261710,4660,4660,4660,4660,0
|
|
20231024,140000,200261710,4660,4665,4665,4660,400
|
|
20231024,135900,198396440,4670,4670,4670,4670,200
|
|
20231024,135800,197462440,4670,4675,4675,4670,33
|
|
20231024,135700,197308320,4670,4675,4675,4670,50
|
|
20231024,135600,197074780,4670,4685,4685,4670,46
|
|
20231024,135500,196859665,4685,4685,4685,4685,18
|
|
20231024,135400,196775335,4680,4670,4680,4670,513
|
|
20231024,135300,194377170,4670,4670,4670,4670,0
|
|
20231024,135200,194377170,4670,4665,4670,4665,261
|
|
20231024,135100,193158605,4660,4655,4660,4655,10
|
|
20231024,135000,193112040,4655,4655,4655,4655,0
|
|
20231024,134900,193112040,4655,4645,4660,4645,1266
|
|
20231024,134800,187223190,4630,4630,4630,4630,0
|
|
20231024,134700,187223190,4630,4630,4630,4630,0
|
|
20231024,134600,187223190,4630,4630,4630,4630,0
|
|
20231024,134500,187223190,4630,4630,4630,4630,0
|
|
20231024,134400,187223190,4630,4635,4635,4630,100
|
|
20231024,134300,186760175,4630,4630,4630,4630,100
|
|
20231024,134200,186297175,4640,4640,4640,4640,0
|
|
20231024,134100,186297175,4640,4640,4640,4640,0
|
|
20231024,134000,186297175,4640,4640,4640,4640,0
|
|
20231024,133900,186297175,4640,4640,4640,4640,63
|
|
20231024,133800,186004855,4640,4640,4640,4640,0
|
|
20231024,133700,186004855,4640,4635,4640,4635,270
|
|
20231024,133600,184752205,4620,4620,4620,4620,7
|
|
20231024,133500,184719865,4630,4630,4630,4630,2
|
|
20231024,133400,184710605,4630,4630,4630,4630,0
|
|
20231024,133300,184710605,4630,4630,4630,4630,0
|
|
20231024,133200,184710605,4630,4630,4630,4630,1
|
|
20231024,133100,184705975,4625,4625,4625,4625,0
|
|
20231024,133000,184705975,4625,4625,4625,4625,0
|
|
20231024,132900,184705975,4625,4625,4625,4625,0
|
|
20231024,132800,184705975,4625,4625,4625,4625,0
|
|
20231024,132700,184705975,4625,4620,4625,4620,1207
|
|
20231024,132600,179128210,4620,4620,4620,4620,0
|
|
20231024,132500,179128210,4620,4620,4620,4620,2
|
|
20231024,132400,179118970,4620,4610,4620,4610,2399
|
|
20231024,132300,168055580,4615,4615,4615,4615,0
|
|
20231024,132200,168055580,4615,4615,4615,4615,150
|
|
20231024,132100,167363330,4620,4620,4620,4620,0
|
|
20231024,132000,167363330,4620,4620,4620,4620,0
|
|
20231024,131900,167363330,4620,4620,4620,4620,210
|
|
20231024,131800,166393130,4620,4620,4620,4620,0
|
|
20231024,131700,166393130,4620,4620,4620,4620,0
|
|
20231024,131600,166393130,4620,4620,4620,4620,0
|
|
20231024,131500,166393130,4620,4620,4620,4620,0
|
|
20231024,131400,166393130,4620,4620,4620,4620,0
|
|
20231024,131300,166393130,4620,4620,4620,4620,0
|
|
20231024,131200,166393130,4620,4620,4620,4620,0
|
|
20231024,131100,166393130,4620,4620,4620,4620,250
|
|
20231024,131000,165238130,4620,4615,4620,4615,740
|
|
20231024,130900,161820345,4610,4610,4610,4610,0
|
|
20231024,130800,161820345,4610,4610,4610,4610,0
|
|
20231024,130700,161820345,4610,4610,4610,4610,0
|
|
20231024,130600,161820345,4610,4610,4610,4610,201
|
|
20231024,130500,160893735,4600,4600,4600,4600,0
|
|
20231024,130400,160893735,4600,4600,4600,4600,0
|
|
20231024,130300,160893735,4600,4600,4600,4600,0
|
|
20231024,130200,160893735,4600,4600,4600,4600,19
|
|
20231024,130100,160806335,4600,4600,4600,4600,1
|
|
20231024,130000,160801735,4600,4600,4600,4600,0
|
|
20231024,125900,160801735,4600,4580,4600,4580,2
|
|
20231024,125800,160792555,4600,4600,4600,4600,0
|
|
20231024,125700,160792555,4600,4600,4600,4600,0
|
|
20231024,125600,160792555,4600,4595,4600,4595,301
|
|
20231024,125500,159408560,4595,4595,4595,4595,0
|
|
20231024,125400,159408560,4595,4595,4595,4595,0
|
|
20231024,125300,159408560,4595,4570,4595,4570,2
|
|
20231024,125200,159399395,4595,4595,4595,4595,0
|
|
20231024,125100,159399395,4595,4595,4595,4595,0
|
|
20231024,125000,159399395,4595,4595,4595,4595,0
|
|
20231024,124900,159399395,4595,4595,4595,4595,0
|
|
20231024,124800,159399395,4595,4595,4595,4595,4
|
|
20231024,124700,159381015,4595,4595,4595,4595,0
|
|
20231024,124600,159381015,4595,4595,4595,4595,130
|
|
20231024,124500,158783665,4580,4580,4580,4580,0
|
|
20231024,124400,158783665,4580,4580,4580,4580,0
|
|
20231024,124300,158783665,4580,4580,4580,4580,0
|
|
20231024,124200,158783665,4580,4580,4580,4580,0
|
|
20231024,124100,158783665,4580,4580,4580,4580,0
|
|
20231024,124000,158783665,4580,4580,4580,4580,0
|
|
20231024,123900,158783665,4580,4580,4580,4580,100
|
|
20231024,123800,158325665,4580,4580,4580,4580,0
|
|
20231024,123700,158325665,4580,4580,4580,4580,0
|
|
20231024,123600,158325665,4580,4580,4580,4580,0
|
|
20231024,123500,158325665,4580,4580,4580,4580,0
|
|
20231024,123400,158325665,4580,4580,4580,4580,0
|
|
20231024,123300,158325665,4580,4580,4580,4580,0
|
|
20231024,123200,158325665,4580,4580,4580,4580,0
|
|
20231024,123100,158325665,4580,4580,4580,4580,0
|
|
20231024,123000,158325665,4580,4580,4580,4580,200
|
|
20231024,122900,157409665,4580,4580,4580,4580,0
|
|
20231024,122800,157409665,4580,4580,4580,4580,2500
|
|
20231024,122700,145959665,4595,4580,4595,4580,10
|
|
20231024,122600,145913790,4595,4595,4595,4595,0
|
|
20231024,122500,145913790,4595,4595,4595,4595,0
|
|
20231024,122400,145913790,4595,4595,4595,4595,48
|
|
20231024,122300,145693230,4595,4595,4595,4595,0
|
|
20231024,122200,145693230,4595,4595,4595,4595,230
|
|
20231024,122100,144636380,4590,4575,4590,4565,216
|
|
20231024,122000,143646615,4580,4580,4580,4580,0
|
|
20231024,121900,143646615,4580,4580,4580,4580,29
|
|
20231024,121800,143513795,4580,4580,4580,4580,0
|
|
20231024,121700,143513795,4580,4580,4580,4580,0
|
|
20231024,121600,143513795,4580,4580,4580,4580,0
|
|
20231024,121500,143513795,4580,4585,4585,4580,5
|
|
20231024,121400,143490875,4590,4590,4590,4590,0
|
|
20231024,121300,143490875,4590,4590,4590,4590,4
|
|
20231024,121200,143472515,4590,4590,4590,4590,4
|
|
20231024,121100,143454155,4570,4570,4570,4570,0
|
|
20231024,121000,143454155,4570,4570,4570,4570,0
|
|
20231024,120900,143454155,4570,4570,4570,4570,0
|
|
20231024,120800,143454155,4570,4570,4570,4570,0
|
|
20231024,120700,143454155,4570,4570,4570,4570,0
|
|
20231024,120600,143454155,4570,4570,4570,4570,8
|
|
20231024,120500,143417595,4595,4595,4595,4595,0
|
|
20231024,120400,143417595,4595,4595,4595,4595,0
|
|
20231024,120300,143417595,4595,4595,4595,4595,0
|
|
20231024,120200,143417595,4595,4595,4595,4595,0
|
|
20231024,120100,143417595,4595,4595,4595,4595,0
|
|
20231024,120000,143417595,4595,4595,4595,4595,0
|
|
20231024,115900,143417595,4595,4595,4595,4595,0
|
|
20231024,115800,143417595,4595,4595,4595,4595,0
|
|
20231024,115700,143417595,4595,4595,4595,4595,0
|
|
20231024,115600,143417595,4595,4595,4595,4595,0
|
|
20231024,115500,143417595,4595,4595,4595,4595,1
|
|
20231024,115400,143413000,4565,4565,4565,4565,0
|
|
20231024,115300,143413000,4565,4565,4565,4565,0
|
|
20231024,115200,143413000,4565,4565,4565,4565,0
|
|
20231024,115100,143413000,4565,4565,4565,4565,0
|
|
20231024,115000,143413000,4565,4565,4565,4565,0
|
|
20231024,114900,143413000,4565,4565,4565,4565,0
|
|
20231024,114800,143413000,4565,4565,4565,4565,0
|
|
20231024,114700,143413000,4565,4565,4565,4565,3
|
|
20231024,114600,143399305,4595,4595,4595,4595,0
|
|
20231024,114500,143399305,4595,4595,4595,4595,0
|
|
20231024,114400,143399305,4595,4595,4595,4595,0
|
|
20231024,114300,143399305,4595,4595,4595,4595,0
|
|
20231024,114200,143399305,4595,4595,4595,4595,0
|
|
20231024,114100,143399305,4595,4595,4595,4595,0
|
|
20231024,114000,143399305,4595,4595,4595,4595,0
|
|
20231024,113900,143399305,4595,4595,4595,4595,0
|
|
20231024,113800,143399305,4595,4590,4595,4590,1000
|
|
20231024,113700,138805295,4575,4575,4575,4575,0
|
|
20231024,113600,138805295,4575,4575,4575,4575,0
|
|
20231024,113500,138805295,4575,4590,4590,4575,17
|
|
20231024,113400,138727490,4590,4590,4590,4590,0
|
|
20231024,113300,138727490,4590,4590,4590,4590,0
|
|
20231024,113200,138727490,4590,4590,4590,4590,201
|
|
20231024,113100,137804900,4580,4580,4580,4580,0
|
|
20231024,113000,137804900,4580,4580,4580,4580,1
|
|
20231024,112900,137800320,4575,4575,4575,4575,0
|
|
20231024,112800,137800320,4575,4575,4575,4575,0
|
|
20231024,112700,137800320,4575,4575,4575,4575,485
|
|
20231024,112600,135581445,4575,4570,4575,4570,1000
|
|
20231024,112500,131008565,4570,4555,4570,4555,15
|
|
20231024,112400,130940035,4545,4545,4545,4545,0
|
|
20231024,112300,130940035,4545,4545,4545,4545,0
|
|
20231024,112200,130940035,4545,4545,4545,4545,0
|
|
20231024,112100,130940035,4545,4545,4545,4545,0
|
|
20231024,112000,130940035,4545,4545,4545,4545,0
|
|
20231024,111900,130940035,4545,4545,4545,4545,0
|
|
20231024,111800,130940035,4545,4545,4545,4545,0
|
|
20231024,111700,130940035,4545,4535,4545,4535,335
|
|
20231024,111600,129419155,4535,4535,4535,4535,0
|
|
20231024,111500,129419155,4535,4535,4535,4535,0
|
|
20231024,111400,129419155,4535,4535,4535,4535,0
|
|
20231024,111300,129419155,4535,4535,4535,4535,0
|
|
20231024,111200,129419155,4535,4535,4535,4535,16
|
|
20231024,111100,129346595,4535,4525,4535,4525,293
|
|
20231024,111000,128020670,4515,4515,4515,4515,1
|
|
20231024,110900,128016155,4515,4515,4515,4515,0
|
|
20231024,110800,128016155,4515,4515,4515,4515,0
|
|
20231024,110700,128016155,4515,4515,4515,4515,0
|
|
20231024,110600,128016155,4515,4515,4515,4515,0
|
|
20231024,110500,128016155,4515,4515,4515,4515,233
|
|
20231024,110400,126964160,4515,4515,4515,4515,7
|
|
20231024,110300,126932555,4510,4495,4510,4495,100
|
|
20231024,110200,126482455,4490,4490,4490,4490,0
|
|
20231024,110100,126482455,4490,4515,4515,4490,413
|
|
20231024,110000,124624175,4520,4520,4520,4520,0
|
|
20231024,105900,124624175,4520,4520,4520,4520,0
|
|
20231024,105800,124624175,4520,4520,4520,4520,0
|
|
20231024,105700,124624175,4520,4520,4520,4520,0
|
|
20231024,105600,124624175,4520,4520,4520,4520,0
|
|
20231024,105500,124624175,4520,4520,4520,4520,0
|
|
20231024,105400,124624175,4520,4520,4520,4520,0
|
|
20231024,105300,124624175,4520,4520,4520,4520,100
|
|
20231024,105200,124172175,4520,4520,4520,4520,0
|
|
20231024,105100,124172175,4520,4520,4520,4520,0
|
|
20231024,105000,124172175,4520,4520,4520,4520,0
|
|
20231024,104900,124172175,4520,4520,4520,4520,0
|
|
20231024,104800,124172175,4520,4525,4525,4520,144
|
|
20231024,104700,123521110,4525,4525,4525,4525,4
|
|
20231024,104600,123503010,4520,4510,4520,4510,42
|
|
20231024,104500,123313270,4465,4465,4465,4465,0
|
|
20231024,104400,123313270,4465,4465,4465,4465,0
|
|
20231024,104300,123313270,4465,4465,4465,4465,0
|
|
20231024,104200,123313270,4465,4495,4515,4465,13
|
|
20231024,104100,123255105,4450,4475,4475,4450,1000
|
|
20231024,104000,118794655,4510,4510,4510,4510,0
|
|
20231024,103900,118794655,4510,4510,4510,4510,0
|
|
20231024,103800,118794655,4510,4510,4510,4510,19
|
|
20231024,103700,118708965,4500,4495,4500,4485,260
|
|
20231024,103600,117542205,4500,4500,4500,4500,105
|
|
20231024,103500,117069705,4505,4505,4505,4505,0
|
|
20231024,103400,117069705,4505,4505,4505,4505,0
|
|
20231024,103300,117069705,4505,4510,4510,4505,38
|
|
20231024,103200,116898355,4545,4545,4545,4545,0
|
|
20231024,103100,116898355,4545,4510,4545,4510,41
|
|
20231024,103000,116713320,4475,4510,4510,4475,3000
|
|
20231024,102900,103228565,4510,4515,4515,4510,650
|
|
20231024,102800,100297015,4510,4510,4510,4510,120
|
|
20231024,102700,99755815,4510,4510,4510,4510,0
|
|
20231024,102600,99755815,4510,4510,4510,4510,18
|
|
20231024,102500,99674635,4500,4500,4500,4500,0
|
|
20231024,102400,99674635,4500,4500,4500,4500,0
|
|
20231024,102300,99674635,4500,4500,4500,4500,0
|
|
20231024,102200,99674635,4500,4500,4500,4500,0
|
|
20231024,102100,99674635,4500,4500,4500,4500,0
|
|
20231024,102000,99674635,4500,4500,4500,4500,0
|
|
20231024,101900,99674635,4500,4510,4510,4500,179
|
|
20231024,101800,98868690,4510,4545,4545,4510,1040
|
|
20231024,101700,94168375,4520,4520,4520,4520,0
|
|
20231024,101600,94168375,4520,4520,4520,4520,500
|
|
20231024,101500,91908375,4525,4530,4530,4525,156
|
|
20231024,101400,91201975,4525,4525,4525,4525,331
|
|
20231024,101300,89704200,4525,4530,4530,4525,185
|
|
20231024,101200,88866300,4535,4545,4545,4535,60
|
|
20231024,101100,88593800,4550,4575,4575,4550,25
|
|
20231024,101000,88479550,4580,4585,4585,4580,22
|
|
20231024,100900,88378780,4585,4585,4585,4585,0
|
|
20231024,100800,88378780,4585,4585,4585,4585,0
|
|
20231024,100700,88378780,4585,4585,4585,4585,0
|
|
20231024,100600,88378780,4585,4585,4585,4585,0
|
|
20231024,100500,88378780,4585,4585,4585,4585,0
|
|
20231024,100400,88378780,4585,4585,4585,4585,15
|
|
20231024,100300,88310005,4560,4560,4560,4560,0
|
|
20231024,100200,88310005,4560,4560,4560,4560,80
|
|
20231024,100100,87945205,4550,4550,4550,4550,0
|
|
20231024,100000,87945205,4550,4550,4550,4550,0
|
|
20231024,095900,87945205,4550,4555,4555,4550,70
|
|
20231024,095800,87626605,4555,4565,4565,4555,896
|
|
20231024,095700,83540940,4565,4565,4565,4565,0
|
|
20231024,095600,83540940,4565,4565,4565,4565,0
|
|
20231024,095500,83540940,4565,4565,4565,4565,398
|
|
20231024,095400,81724070,4560,4560,4560,4560,0
|
|
20231024,095300,81724070,4560,4570,4570,4560,312
|
|
20231024,095200,80300820,4570,4570,4570,4570,42
|
|
20231024,095100,80108880,4575,4580,4580,4575,56
|
|
20231024,095000,79852500,4580,4580,4580,4580,0
|
|
20231024,094900,79852500,4580,4580,4580,4580,404
|
|
20231024,094800,78002180,4570,4580,4580,4570,645
|
|
20231024,094700,75049140,4585,4590,4590,4585,3
|
|
20231024,094600,75035380,4595,4600,4600,4595,1040
|
|
20231024,094500,70255830,4605,4605,4605,4605,108
|
|
20231024,094400,69758490,4605,4605,4605,4605,0
|
|
20231024,094300,69758490,4605,4605,4605,4605,0
|
|
20231024,094200,69758490,4605,4605,4605,4605,0
|
|
20231024,094100,69758490,4605,4625,4625,4605,2753
|
|
20231024,094000,57041290,4625,4625,4625,4625,500
|
|
20231024,093900,54728790,4625,4625,4625,4625,0
|
|
20231024,093800,54728790,4625,4645,4645,4625,51
|
|
20231024,093700,54492300,4645,4645,4645,4645,0
|
|
20231024,093600,54492300,4645,4645,4645,4645,0
|
|
20231024,093500,54492300,4645,4645,4645,4645,0
|
|
20231024,093400,54492300,4645,4645,4645,4645,130
|
|
20231024,093300,53888450,4645,4645,4645,4645,0
|
|
20231024,093200,53888450,4645,4645,4645,4645,1
|
|
20231024,093100,53883805,4635,4640,4640,4635,581
|
|
20231024,093000,51190465,4645,4645,4645,4645,962
|
|
20231024,092900,46721975,4665,4665,4665,4665,0
|
|
20231024,092800,46721975,4665,4655,4665,4655,677
|
|
20231024,092700,43568920,4655,4655,4655,4655,0
|
|
20231024,092600,43568920,4655,4655,4655,4655,0
|
|
20231024,092500,43568920,4655,4655,4655,4655,0
|
|
20231024,092400,43568920,4655,4655,4655,4655,1
|
|
20231024,092300,43564265,4650,4650,4650,4650,0
|
|
20231024,092200,43564265,4650,4635,4650,4635,554
|
|
20231024,092100,40988315,4650,4650,4650,4650,2
|
|
20231024,092000,40979015,4650,4650,4650,4650,0
|
|
20231024,091900,40979015,4650,4650,4650,4650,0
|
|
20231024,091800,40979015,4650,4650,4650,4650,260
|
|
20231024,091700,39770015,4630,4630,4630,4630,0
|
|
20231024,091600,39770015,4630,4630,4630,4630,30
|
|
20231024,091500,39631115,4660,4660,4660,4660,0
|
|
20231024,091400,39631115,4660,4660,4660,4660,6
|
|
20231024,091300,39603155,4660,4660,4660,4660,4
|
|
20231024,091200,39584515,4660,4655,4660,4655,210
|
|
20231024,091100,38605930,4650,4630,4650,4630,3692
|
|
20231024,091000,21480235,4615,4615,4615,4615,0
|
|
20231024,090900,21480235,4615,4615,4615,4615,2064
|
|
20231024,090800,11954875,4615,4615,4615,4615,0
|
|
20231024,090700,11954875,4615,4615,4615,4615,0
|
|
20231024,090600,11954875,4615,4615,4615,4615,8
|
|
20231024,090500,11917955,4630,4630,4630,4630,0
|
|
20231024,090400,11917955,4630,4630,4630,4630,3
|
|
20231024,090300,11904065,4630,4625,4630,4625,21
|
|
20231024,090200,11806840,4630,4630,4630,4630,0
|
|
20231024,090100,11806840,4630,4630,4630,4630,100
|
|
20231024,090000,11343840,4625,4595,4625,4595,2466
|