582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183900,602184930,7000,7000,7000,7000,2816
|
|
20231024,183800,602184930,7000,7000,7000,7000,0
|
|
20231024,183700,602184930,7000,7000,7000,7000,0
|
|
20231024,183600,602184930,7000,7000,7000,7000,0
|
|
20231024,183500,602184930,7000,7000,7000,7000,0
|
|
20231024,183400,602184930,7000,7000,7000,7000,0
|
|
20231024,183300,602184930,7000,7000,7000,7000,0
|
|
20231024,183200,602184930,7000,7000,7000,7000,0
|
|
20231024,183100,602184930,7000,7000,7000,7000,0
|
|
20231024,183000,602184930,7000,7000,7000,7000,0
|
|
20231024,182900,602184930,7000,7000,7000,7000,0
|
|
20231024,182800,602184930,7000,7000,7000,7000,0
|
|
20231024,182700,602184930,7000,7000,7000,7000,0
|
|
20231024,182600,602184930,7000,7000,7000,7000,0
|
|
20231024,182500,602184930,7000,7000,7000,7000,0
|
|
20231024,182400,602184930,7000,7000,7000,7000,0
|
|
20231024,182300,602184930,7000,7000,7000,7000,0
|
|
20231024,182200,602184930,7000,7000,7000,7000,0
|
|
20231024,182100,602184930,7000,7000,7000,7000,0
|
|
20231024,182000,602184930,7000,7000,7000,7000,0
|
|
20231024,181900,602184930,7000,7000,7000,7000,0
|
|
20231024,181800,602184930,7000,7000,7000,7000,0
|
|
20231024,181700,602184930,7000,7000,7000,7000,0
|
|
20231024,181600,602184930,7000,7000,7000,7000,0
|
|
20231024,181500,602184930,7000,7000,7000,7000,0
|
|
20231024,181400,602184930,7000,7000,7000,7000,0
|
|
20231024,181300,602184930,7000,7000,7000,7000,0
|
|
20231024,181200,602184930,7000,7000,7000,7000,0
|
|
20231024,181100,602184930,7000,7000,7000,7000,0
|
|
20231024,181000,602184930,7000,7000,7000,7000,0
|
|
20231024,180900,602184930,7000,7000,7000,7000,2816
|
|
20231024,180800,602184930,7000,7000,7000,7000,0
|
|
20231024,180700,602184930,7000,7000,7000,7000,0
|
|
20231024,180600,602184930,7000,7000,7000,7000,0
|
|
20231024,180500,602184930,7000,7000,7000,7000,0
|
|
20231024,180400,602184930,7000,7000,7000,7000,0
|
|
20231024,180300,602184930,7000,7000,7000,7000,0
|
|
20231024,180200,602184930,7000,7000,7000,7000,0
|
|
20231024,180100,602184930,7000,7000,7000,7000,0
|
|
20231024,180000,602184930,7000,7000,7000,7000,0
|
|
20231024,175900,602184930,7000,7000,7000,7000,0
|
|
20231024,175800,602184930,7000,7000,7000,7000,0
|
|
20231024,175700,602184930,7000,7000,7000,7000,0
|
|
20231024,175600,602184930,7000,7000,7000,7000,0
|
|
20231024,175500,602184930,7000,7000,7000,7000,0
|
|
20231024,175400,602184930,7000,7000,7000,7000,0
|
|
20231024,175300,602184930,7000,7000,7000,7000,0
|
|
20231024,175200,602184930,7000,7000,7000,7000,0
|
|
20231024,175100,602184930,7000,7000,7000,7000,0
|
|
20231024,175000,602184930,7000,7000,7000,7000,0
|
|
20231024,174900,602184930,7000,7000,7000,7000,0
|
|
20231024,174800,602184930,7000,7000,7000,7000,0
|
|
20231024,174700,602184930,7000,7000,7000,7000,0
|
|
20231024,174600,602184930,7000,7000,7000,7000,0
|
|
20231024,174500,602184930,7000,7000,7000,7000,0
|
|
20231024,174400,602184930,7000,7000,7000,7000,0
|
|
20231024,174300,602184930,7000,7000,7000,7000,0
|
|
20231024,174200,602184930,7000,7000,7000,7000,0
|
|
20231024,174100,602184930,7000,7000,7000,7000,0
|
|
20231024,174000,602184930,7000,7000,7000,7000,0
|
|
20231024,173900,602184930,7000,7000,7000,7000,2816
|
|
20231024,173800,602184930,7000,7000,7000,7000,0
|
|
20231024,173700,602184930,7000,7000,7000,7000,0
|
|
20231024,173600,602184930,7000,7000,7000,7000,0
|
|
20231024,173500,602184930,7000,7000,7000,7000,0
|
|
20231024,173400,602184930,7000,7000,7000,7000,0
|
|
20231024,173300,602184930,7000,7000,7000,7000,0
|
|
20231024,173200,602184930,7000,7000,7000,7000,0
|
|
20231024,173100,602184930,7000,7000,7000,7000,0
|
|
20231024,173000,602184930,7000,7000,7000,7000,0
|
|
20231024,172900,602184930,7000,7000,7000,7000,0
|
|
20231024,172800,602184930,7000,7000,7000,7000,0
|
|
20231024,172700,602184930,7000,7000,7000,7000,0
|
|
20231024,172600,602184930,7000,7000,7000,7000,0
|
|
20231024,172500,602184930,7000,7000,7000,7000,0
|
|
20231024,172400,602184930,7000,7000,7000,7000,0
|
|
20231024,172300,602184930,7000,7000,7000,7000,0
|
|
20231024,172200,602184930,7000,7000,7000,7000,0
|
|
20231024,172100,602184930,7000,7000,7000,7000,0
|
|
20231024,172000,602184930,7000,7000,7000,7000,0
|
|
20231024,171900,602184930,7000,7000,7000,7000,0
|
|
20231024,171800,602184930,7000,7000,7000,7000,0
|
|
20231024,171700,602184930,7000,7000,7000,7000,0
|
|
20231024,171600,602184930,7000,7000,7000,7000,0
|
|
20231024,171500,602184930,7000,7000,7000,7000,0
|
|
20231024,171400,602184930,7000,7000,7000,7000,0
|
|
20231024,171300,602184930,7000,7000,7000,7000,0
|
|
20231024,171200,602184930,7000,7000,7000,7000,0
|
|
20231024,171100,602184930,7000,7000,7000,7000,0
|
|
20231024,171000,602184930,7000,7000,7000,7000,0
|
|
20231024,170900,602184930,7000,7000,7000,7000,2816
|
|
20231024,170800,602184930,7000,7000,7000,7000,0
|
|
20231024,170700,602184930,7000,7000,7000,7000,0
|
|
20231024,170600,602184930,7000,7000,7000,7000,0
|
|
20231024,170500,602184930,7000,7000,7000,7000,0
|
|
20231024,170400,602184930,7000,7000,7000,7000,0
|
|
20231024,170300,602184930,7000,7000,7000,7000,0
|
|
20231024,170200,602184930,7000,7000,7000,7000,0
|
|
20231024,170100,602184930,7000,7000,7000,7000,0
|
|
20231024,170000,602184930,7000,7000,7000,7000,0
|
|
20231024,165900,602184930,7000,7000,7000,7000,0
|
|
20231024,165800,602184930,7000,7000,7000,7000,0
|
|
20231024,165700,602184930,7000,7000,7000,7000,0
|
|
20231024,165600,602184930,7000,7000,7000,7000,0
|
|
20231024,165500,602184930,7000,7000,7000,7000,0
|
|
20231024,165400,602184930,7000,7000,7000,7000,0
|
|
20231024,165300,602184930,7000,7000,7000,7000,0
|
|
20231024,165200,602184930,7000,7000,7000,7000,0
|
|
20231024,165100,602184930,7000,7000,7000,7000,0
|
|
20231024,165000,602184930,7000,7000,7000,7000,0
|
|
20231024,164900,602184930,7000,7000,7000,7000,0
|
|
20231024,164800,602184930,7000,7000,7000,7000,0
|
|
20231024,164700,602184930,7000,7000,7000,7000,0
|
|
20231024,164600,602184930,7000,7000,7000,7000,0
|
|
20231024,164500,602184930,7000,7000,7000,7000,0
|
|
20231024,164400,602184930,7000,7000,7000,7000,0
|
|
20231024,164300,602184930,7000,7000,7000,7000,0
|
|
20231024,164200,602184930,7000,7000,7000,7000,0
|
|
20231024,164100,602184930,7000,7000,7000,7000,0
|
|
20231024,164000,602184930,7000,7000,7000,7000,0
|
|
20231024,163900,602184930,7000,7000,7000,7000,2816
|
|
20231024,163800,602184930,7000,7000,7000,7000,0
|
|
20231024,163700,602184930,7000,7000,7000,7000,0
|
|
20231024,163600,602184930,7000,7000,7000,7000,0
|
|
20231024,163500,602184930,7000,7000,7000,7000,0
|
|
20231024,163400,602184930,7000,7000,7000,7000,0
|
|
20231024,163300,602184930,7000,7000,7000,7000,0
|
|
20231024,163200,602184930,7000,7000,7000,7000,0
|
|
20231024,163100,602184930,7000,7000,7000,7000,0
|
|
20231024,163000,602184930,7000,7000,7000,7000,0
|
|
20231024,162900,602184930,7000,7000,7000,7000,0
|
|
20231024,162800,602184930,7000,7000,7000,7000,0
|
|
20231024,162700,602184930,7000,7000,7000,7000,0
|
|
20231024,162600,602184930,7000,7000,7000,7000,0
|
|
20231024,162500,602184930,7000,7000,7000,7000,0
|
|
20231024,162400,602184930,7000,7000,7000,7000,0
|
|
20231024,162300,602184930,7000,7000,7000,7000,0
|
|
20231024,162200,602184930,7000,7000,7000,7000,0
|
|
20231024,162100,602184930,7000,7000,7000,7000,0
|
|
20231024,162000,602184930,7000,7000,7000,7000,0
|
|
20231024,161900,602184930,7000,7000,7000,7000,0
|
|
20231024,161800,602184930,7000,7000,7000,7000,0
|
|
20231024,161700,602184930,7000,7000,7000,7000,0
|
|
20231024,161600,602184930,7000,7000,7000,7000,0
|
|
20231024,161500,602184930,7000,7000,7000,7000,0
|
|
20231024,161400,602184930,7000,7000,7000,7000,0
|
|
20231024,161300,602184930,7000,7000,7000,7000,0
|
|
20231024,161200,602184930,7000,7000,7000,7000,0
|
|
20231024,161100,602184930,7000,7000,7000,7000,0
|
|
20231024,161000,602184930,7000,7000,7000,7000,0
|
|
20231024,160900,602184930,7000,7000,7000,7000,2816
|
|
20231024,160800,602184930,7000,7000,7000,7000,0
|
|
20231024,160700,602184930,7000,7000,7000,7000,0
|
|
20231024,160600,602184930,7000,7000,7000,7000,0
|
|
20231024,160500,602184930,7000,7000,7000,7000,0
|
|
20231024,160400,602184930,7000,7000,7000,7000,0
|
|
20231024,160300,602184930,7000,7000,7000,7000,0
|
|
20231024,160200,602184930,7000,7000,7000,7000,0
|
|
20231024,160100,602184930,7000,7000,7000,7000,0
|
|
20231024,160000,602184930,7000,7000,7000,7000,0
|
|
20231024,155900,602184930,7000,7000,7000,7000,0
|
|
20231024,155800,602184930,7000,7000,7000,7000,0
|
|
20231024,155700,602184930,7000,7000,7000,7000,0
|
|
20231024,155600,602184930,7000,7000,7000,7000,0
|
|
20231024,155500,602184930,7000,7000,7000,7000,0
|
|
20231024,155400,602184930,7000,7000,7000,7000,0
|
|
20231024,155300,602184930,7000,7000,7000,7000,0
|
|
20231024,155200,602184930,7000,7000,7000,7000,0
|
|
20231024,155100,602184930,7000,7000,7000,7000,0
|
|
20231024,155000,602184930,7000,7000,7000,7000,0
|
|
20231024,154900,602184930,7000,7000,7000,7000,0
|
|
20231024,154800,602184930,7000,7000,7000,7000,0
|
|
20231024,154700,602184930,7000,7000,7000,7000,0
|
|
20231024,154600,602184930,7000,7000,7000,7000,0
|
|
20231024,154500,602184930,7000,7000,7000,7000,0
|
|
20231024,154400,602184930,7000,7000,7000,7000,0
|
|
20231024,154300,602184930,7000,7000,7000,7000,0
|
|
20231024,154200,602184930,7000,7000,7000,7000,0
|
|
20231024,154100,602184930,7000,7000,7000,7000,0
|
|
20231024,154000,602184930,7000,7000,7000,7000,0
|
|
20231024,153900,602184930,7000,7000,7000,7000,2816
|
|
20231024,153800,602184930,7000,7000,7000,7000,0
|
|
20231024,153700,602184930,7000,7000,7000,7000,0
|
|
20231024,153600,602184930,7000,7000,7000,7000,0
|
|
20231024,153500,602184930,7000,7000,7000,7000,0
|
|
20231024,153400,602184930,7000,7000,7000,7000,0
|
|
20231024,153300,602184930,7000,7000,7000,7000,0
|
|
20231024,153200,602184930,7000,7000,7000,7000,0
|
|
20231024,153100,602184930,7000,7000,7000,7000,0
|
|
20231024,153000,602184930,7000,7000,7000,7000,2816
|
|
20231024,152900,582472930,6990,6990,6990,6990,0
|
|
20231024,152800,582472930,6990,6990,6990,6990,0
|
|
20231024,152700,582472930,6990,6990,6990,6990,0
|
|
20231024,152600,582472930,6990,6990,6990,6990,0
|
|
20231024,152500,582472930,6990,6990,6990,6990,0
|
|
20231024,152400,582472930,6990,6990,6990,6990,0
|
|
20231024,152300,582472930,6990,6990,6990,6990,0
|
|
20231024,152200,582472930,6990,6990,6990,6990,0
|
|
20231024,152100,582472930,6990,6990,6990,6990,0
|
|
20231024,152000,582472930,6990,6990,6990,6990,0
|
|
20231024,151900,582472930,6990,7000,7000,6990,23
|
|
20231024,151800,582312150,7000,7000,7000,7000,0
|
|
20231024,151700,582312150,7000,7010,7010,7000,156
|
|
20231024,151600,581220090,7010,7010,7010,7010,807
|
|
20231024,151500,575563020,7010,7010,7020,7010,612
|
|
20231024,151400,571272690,7020,7020,7020,7020,1
|
|
20231024,151300,571265670,7020,7020,7020,7020,21
|
|
20231024,151200,571118250,7030,7030,7030,7030,0
|
|
20231024,151100,571118250,7030,7030,7030,7030,50
|
|
20231024,151000,570766750,7040,7040,7040,7040,0
|
|
20231024,150900,570766750,7040,7030,7040,7030,7
|
|
20231024,150800,570717530,7030,7030,7030,7030,254
|
|
20231024,150700,568931910,7030,7030,7030,7030,246
|
|
20231024,150600,567202530,7020,7030,7030,7020,522
|
|
20231024,150500,563533090,7030,7030,7030,7030,61
|
|
20231024,150400,563104260,7030,7030,7030,7030,10
|
|
20231024,150300,563033960,7030,7030,7030,7030,0
|
|
20231024,150200,563033960,7030,7030,7030,7030,0
|
|
20231024,150100,563033960,7030,7030,7030,7030,245
|
|
20231024,150000,561311610,7010,7020,7020,7010,1918
|
|
20231024,145900,547858920,7010,7010,7010,7010,1
|
|
20231024,145800,547851910,7010,7010,7010,7010,40
|
|
20231024,145700,547571510,7010,7010,7010,7010,0
|
|
20231024,145600,547571510,7010,7010,7010,7010,37
|
|
20231024,145500,547312140,7010,7010,7010,7010,20
|
|
20231024,145400,547171940,7010,7010,7010,7010,0
|
|
20231024,145300,547171940,7010,7010,7010,7010,0
|
|
20231024,145200,547171940,7010,7010,7010,7010,54
|
|
20231024,145100,546793400,7020,7020,7020,7020,1
|
|
20231024,145000,546786380,7020,7020,7020,7020,0
|
|
20231024,144900,546786380,7020,7020,7020,7020,0
|
|
20231024,144800,546786380,7020,7020,7020,7020,0
|
|
20231024,144700,546786380,7020,7020,7020,7020,0
|
|
20231024,144600,546786380,7020,7020,7020,7020,1
|
|
20231024,144500,546779360,7010,7010,7010,7010,0
|
|
20231024,144400,546779360,7010,7010,7010,7010,0
|
|
20231024,144300,546779360,7010,7010,7010,7010,0
|
|
20231024,144200,546779360,7010,7010,7010,7010,0
|
|
20231024,144100,546779360,7010,7000,7010,7000,514
|
|
20231024,144000,543177090,7010,7000,7010,7000,74
|
|
20231024,143900,542659020,7000,7000,7000,7000,100
|
|
20231024,143800,541959020,7010,7000,7010,7000,338
|
|
20231024,143700,539590810,7000,7000,7000,7000,14
|
|
20231024,143600,539492810,7000,7000,7000,7000,0
|
|
20231024,143500,539492810,7000,7010,7010,7000,531
|
|
20231024,143400,535775710,7010,7010,7010,7010,7
|
|
20231024,143300,535726640,7010,7010,7010,7010,0
|
|
20231024,143200,535726640,7010,7000,7010,7000,8
|
|
20231024,143100,535670630,7000,7000,7000,7000,0
|
|
20231024,143000,535670630,7000,7000,7000,7000,0
|
|
20231024,142900,535670630,7000,7000,7000,7000,0
|
|
20231024,142800,535670630,7000,7000,7000,7000,0
|
|
20231024,142700,535670630,7000,7000,7000,7000,146
|
|
20231024,142600,534648630,7020,7000,7020,7000,617
|
|
20231024,142500,530327350,7000,7000,7000,7000,1
|
|
20231024,142400,530320350,7000,7000,7000,7000,1052
|
|
20231024,142300,522956350,7000,7000,7000,7000,10
|
|
20231024,142200,522886350,7000,7000,7000,7000,500
|
|
20231024,142100,519386350,7000,7000,7000,7000,964
|
|
20231024,142000,512638350,7020,7000,7020,7000,818
|
|
20231024,141900,506910270,7000,6970,7000,6970,3249
|
|
20231024,141800,484214560,6960,6960,6960,6960,967
|
|
20231024,141700,477484240,6950,6950,6950,6950,0
|
|
20231024,141600,477484240,6950,6950,6950,6950,0
|
|
20231024,141500,477484240,6950,6950,6950,6950,209
|
|
20231024,141400,476031690,6950,6960,6960,6950,334
|
|
20231024,141300,473710060,6960,6960,6960,6960,7
|
|
20231024,141200,473661340,6960,6960,6960,6960,11
|
|
20231024,141100,473584780,6960,6960,6960,6960,1
|
|
20231024,141000,473577820,6950,6950,6950,6950,10
|
|
20231024,140900,473508320,6960,6960,6970,6960,424
|
|
20231024,140800,470557250,6960,6960,6960,6960,3
|
|
20231024,140700,470536370,6960,6960,6960,6960,35
|
|
20231024,140600,470292770,6960,6950,6960,6950,1028
|
|
20231024,140500,463137990,6950,6950,6950,6950,1
|
|
20231024,140400,463131040,6920,6920,6920,6920,0
|
|
20231024,140300,463131040,6920,6920,6920,6920,0
|
|
20231024,140200,463131040,6920,6920,6920,6920,3
|
|
20231024,140100,463110280,6920,6920,6920,6920,0
|
|
20231024,140000,463110280,6920,6920,6920,6920,0
|
|
20231024,135900,463110280,6920,6920,6920,6920,1
|
|
20231024,135800,463103360,6950,6950,6960,6950,381
|
|
20231024,135700,460455110,6950,6950,6950,6950,14
|
|
20231024,135600,460357810,6950,6950,6950,6950,0
|
|
20231024,135500,460357810,6950,6950,6950,6950,576
|
|
20231024,135400,456354610,6940,6940,6940,6940,0
|
|
20231024,135300,456354610,6940,6940,6940,6940,266
|
|
20231024,135200,454508570,6940,6940,6940,6940,80
|
|
20231024,135100,453953370,6930,6930,6930,6930,4
|
|
20231024,135000,453925650,6930,6930,6930,6930,2
|
|
20231024,134900,453911790,6920,6920,6920,6920,0
|
|
20231024,134800,453911790,6920,6920,6920,6920,0
|
|
20231024,134700,453911790,6920,6920,6920,6920,0
|
|
20231024,134600,453911790,6920,6920,6920,6920,0
|
|
20231024,134500,453911790,6920,6920,6920,6920,33
|
|
20231024,134400,453683430,6920,6920,6920,6920,3
|
|
20231024,134300,453662670,6920,6920,6920,6920,15
|
|
20231024,134200,453558870,6910,6910,6910,6910,0
|
|
20231024,134100,453558870,6910,6910,6910,6910,0
|
|
20231024,134000,453558870,6910,6910,6910,6910,0
|
|
20231024,133900,453558870,6910,6910,6910,6910,0
|
|
20231024,133800,453558870,6910,6910,6910,6910,0
|
|
20231024,133700,453558870,6910,6910,6910,6910,0
|
|
20231024,133600,453558870,6910,6910,6910,6910,30
|
|
20231024,133500,453351570,6910,6910,6910,6910,0
|
|
20231024,133400,453351570,6910,6910,6910,6910,0
|
|
20231024,133300,453351570,6910,6910,6910,6910,0
|
|
20231024,133200,453351570,6910,6910,6910,6910,0
|
|
20231024,133100,453351570,6910,6910,6910,6910,17
|
|
20231024,133000,453234100,6890,6890,6890,6890,337
|
|
20231024,132900,450912170,6890,6890,6890,6890,400
|
|
20231024,132800,448156170,6920,6920,6920,6920,0
|
|
20231024,132700,448156170,6920,6920,6920,6920,0
|
|
20231024,132600,448156170,6920,6920,6920,6920,0
|
|
20231024,132500,448156170,6920,6920,6920,6920,0
|
|
20231024,132400,448156170,6920,6920,6920,6920,1
|
|
20231024,132300,448149250,6910,6910,6910,6910,0
|
|
20231024,132200,448149250,6910,6880,6910,6880,3
|
|
20231024,132100,448128580,6880,6880,6880,6880,6
|
|
20231024,132000,448087300,6890,6890,6890,6890,200
|
|
20231024,131900,446709300,6900,6900,6900,6900,8
|
|
20231024,131800,446654100,6910,6890,6910,6890,36
|
|
20231024,131700,446406040,6890,6890,6890,6890,258
|
|
20231024,131600,444628420,6910,6910,6910,6910,0
|
|
20231024,131500,444628420,6910,6910,6910,6910,1
|
|
20231024,131400,444621510,6900,6900,6900,6900,1
|
|
20231024,131300,444614610,6890,6890,6890,6890,5
|
|
20231024,131200,444580160,6880,6870,6880,6870,256
|
|
20231024,131100,442819040,6870,6860,6870,6860,1876
|
|
20231024,131000,429945840,6850,6850,6850,6850,440
|
|
20231024,130900,426931840,6860,6860,6860,6860,0
|
|
20231024,130800,426931840,6860,6860,6860,6860,0
|
|
20231024,130700,426931840,6860,6860,6860,6860,0
|
|
20231024,130600,426931840,6860,6850,6860,6830,33
|
|
20231024,130500,426706060,6860,6860,6860,6860,0
|
|
20231024,130400,426706060,6860,6860,6860,6860,0
|
|
20231024,130300,426706060,6860,6860,6860,6860,0
|
|
20231024,130200,426706060,6860,6860,6860,6860,93
|
|
20231024,130100,426068080,6860,6860,6860,6860,6
|
|
20231024,130000,426026920,6860,6860,6860,6860,0
|
|
20231024,125900,426026920,6860,6860,6860,6860,1
|
|
20231024,125800,426020060,6840,6840,6840,6840,0
|
|
20231024,125700,426020060,6840,6840,6840,6840,0
|
|
20231024,125600,426020060,6840,6840,6840,6840,0
|
|
20231024,125500,426020060,6840,6840,6840,6840,0
|
|
20231024,125400,426020060,6840,6840,6840,6840,0
|
|
20231024,125300,426020060,6840,6840,6840,6840,0
|
|
20231024,125200,426020060,6840,6840,6840,6840,1000
|
|
20231024,125100,419180060,6850,6850,6850,6850,0
|
|
20231024,125000,419180060,6850,6850,6850,6850,0
|
|
20231024,124900,419180060,6850,6850,6850,6850,0
|
|
20231024,124800,419180060,6850,6850,6850,6850,0
|
|
20231024,124700,419180060,6850,6850,6850,6850,0
|
|
20231024,124600,419180060,6850,6850,6850,6850,1481
|
|
20231024,124500,409035210,6840,6840,6840,6840,0
|
|
20231024,124400,409035210,6840,6840,6840,6840,0
|
|
20231024,124300,409035210,6840,6840,6840,6840,0
|
|
20231024,124200,409035210,6840,6840,6840,6840,0
|
|
20231024,124100,409035210,6840,6840,6840,6840,1
|
|
20231024,124000,409028370,6880,6880,6880,6880,0
|
|
20231024,123900,409028370,6880,6850,6880,6850,255
|
|
20231024,123800,407281590,6850,6850,6850,6850,129
|
|
20231024,123700,406397940,6840,6840,6840,6840,60
|
|
20231024,123600,405987540,6830,6830,6830,6830,0
|
|
20231024,123500,405987540,6830,6830,6830,6830,0
|
|
20231024,123400,405987540,6830,6830,6830,6830,51
|
|
20231024,123300,405639210,6840,6840,6840,6840,40
|
|
20231024,123200,405365610,6850,6850,6850,6850,0
|
|
20231024,123100,405365610,6850,6850,6850,6850,0
|
|
20231024,123000,405365610,6850,6850,6850,6850,0
|
|
20231024,122900,405365610,6850,6850,6850,6850,20
|
|
20231024,122800,405228610,6850,6850,6850,6850,10
|
|
20231024,122700,405160110,6850,6850,6850,6850,0
|
|
20231024,122600,405160110,6850,6850,6850,6850,0
|
|
20231024,122500,405160110,6850,6850,6850,6850,1
|
|
20231024,122400,405153260,6830,6830,6830,6830,1521
|
|
20231024,122300,394764830,6850,6850,6850,6850,0
|
|
20231024,122200,394764830,6850,6850,6850,6850,1
|
|
20231024,122100,394757980,6820,6820,6820,6820,10
|
|
20231024,122000,394689780,6820,6820,6820,6820,26
|
|
20231024,121900,394512460,6820,6820,6820,6820,0
|
|
20231024,121800,394512460,6820,6820,6820,6820,0
|
|
20231024,121700,394512460,6820,6820,6820,6820,0
|
|
20231024,121600,394512460,6820,6820,6820,6820,0
|
|
20231024,121500,394512460,6820,6820,6820,6820,1
|
|
20231024,121400,394505640,6850,6850,6850,6850,0
|
|
20231024,121300,394505640,6850,6850,6850,6850,0
|
|
20231024,121200,394505640,6850,6850,6850,6850,0
|
|
20231024,121100,394505640,6850,6850,6850,6850,0
|
|
20231024,121000,394505640,6850,6850,6850,6850,0
|
|
20231024,120900,394505640,6850,6850,6850,6850,0
|
|
20231024,120800,394505640,6850,6850,6850,6850,0
|
|
20231024,120700,394505640,6850,6850,6850,6850,0
|
|
20231024,120600,394505640,6850,6850,6850,6850,0
|
|
20231024,120500,394505640,6850,6850,6850,6850,0
|
|
20231024,120400,394505640,6850,6850,6850,6850,0
|
|
20231024,120300,394505640,6850,6850,6850,6850,0
|
|
20231024,120200,394505640,6850,6850,6850,6850,0
|
|
20231024,120100,394505640,6850,6850,6850,6850,0
|
|
20231024,120000,394505640,6850,6850,6850,6850,0
|
|
20231024,115900,394505640,6850,6850,6850,6850,0
|
|
20231024,115800,394505640,6850,6840,6850,6840,223
|
|
20231024,115700,392978850,6840,6840,6840,6840,15
|
|
20231024,115600,392876250,6840,6840,6840,6840,0
|
|
20231024,115500,392876250,6840,6840,6840,6840,26
|
|
20231024,115400,392698410,6800,6800,6800,6800,0
|
|
20231024,115300,392698410,6800,6800,6800,6800,0
|
|
20231024,115200,392698410,6800,6800,6800,6800,0
|
|
20231024,115100,392698410,6800,6850,6850,6800,156
|
|
20231024,115000,391631700,6850,6850,6850,6850,0
|
|
20231024,114900,391631700,6850,6850,6850,6850,2000
|
|
20231024,114800,377931700,6850,6850,6850,6850,0
|
|
20231024,114700,377931700,6850,6850,6850,6850,0
|
|
20231024,114600,377931700,6850,6850,6850,6850,0
|
|
20231024,114500,377931700,6850,6850,6850,6850,0
|
|
20231024,114400,377931700,6850,6860,6860,6850,1606
|
|
20231024,114300,366930440,6860,6860,6860,6860,300
|
|
20231024,114200,364872440,6860,6860,6860,6860,0
|
|
20231024,114100,364872440,6860,6860,6860,6860,1
|
|
20231024,114000,364865580,6860,6860,6860,6860,0
|
|
20231024,113900,364865580,6860,6860,6860,6860,0
|
|
20231024,113800,364865580,6860,6860,6860,6860,0
|
|
20231024,113700,364865580,6860,6860,6860,6860,0
|
|
20231024,113600,364865580,6860,6860,6860,6860,1
|
|
20231024,113500,364858720,6860,6860,6860,6860,101
|
|
20231024,113400,364165860,6860,6810,6860,6810,88
|
|
20231024,113300,363562230,6860,6860,6860,6860,1
|
|
20231024,113200,363555370,6830,6830,6830,6830,0
|
|
20231024,113100,363555370,6830,6830,6830,6830,5
|
|
20231024,113000,363521220,6830,6810,6830,6810,340
|
|
20231024,112900,361203260,6810,6810,6810,6810,0
|
|
20231024,112800,361203260,6810,6810,6810,6810,74
|
|
20231024,112700,360699320,6790,6790,6790,6790,0
|
|
20231024,112600,360699320,6790,6790,6790,6790,15
|
|
20231024,112500,360597470,6810,6810,6810,6810,0
|
|
20231024,112400,360597470,6810,6810,6810,6810,0
|
|
20231024,112300,360597470,6810,6810,6810,6810,0
|
|
20231024,112200,360597470,6810,6810,6810,6810,0
|
|
20231024,112100,360597470,6810,6810,6810,6810,0
|
|
20231024,112000,360597470,6810,6810,6810,6810,0
|
|
20231024,111900,360597470,6810,6810,6810,6810,0
|
|
20231024,111800,360597470,6810,6800,6810,6800,74
|
|
20231024,111700,360094260,6800,6790,6800,6790,20
|
|
20231024,111600,359958450,6790,6790,6790,6790,151
|
|
20231024,111500,358933160,6790,6790,6790,6790,0
|
|
20231024,111400,358933160,6790,6790,6790,6790,0
|
|
20231024,111300,358933160,6790,6790,6790,6790,0
|
|
20231024,111200,358933160,6790,6790,6790,6790,0
|
|
20231024,111100,358933160,6790,6780,6790,6780,200
|
|
20231024,111000,357577080,6780,6780,6780,6780,0
|
|
20231024,110900,357577080,6780,6780,6780,6780,0
|
|
20231024,110800,357577080,6780,6780,6780,6780,0
|
|
20231024,110700,357577080,6780,6780,6780,6780,0
|
|
20231024,110600,357577080,6780,6780,6780,6780,0
|
|
20231024,110500,357577080,6780,6760,6780,6760,104
|
|
20231024,110400,356872040,6780,6770,6780,6770,100
|
|
20231024,110300,356194150,6770,6770,6770,6770,100
|
|
20231024,110200,355517150,6770,6770,6770,6770,5
|
|
20231024,110100,355483300,6770,6770,6770,6770,0
|
|
20231024,110000,355483300,6770,6770,6770,6770,1
|
|
20231024,105900,355476530,6780,6780,6780,6780,1
|
|
20231024,105800,355469750,6750,6740,6750,6740,77
|
|
20231024,105700,354950160,6740,6730,6740,6730,132
|
|
20231024,105600,354060600,6730,6730,6730,6730,6
|
|
20231024,105500,354020220,6730,6730,6730,6730,7
|
|
20231024,105400,353973110,6740,6740,6740,6740,165
|
|
20231024,105300,352861010,6790,6790,6790,6790,0
|
|
20231024,105200,352861010,6790,6790,6790,6790,0
|
|
20231024,105100,352861010,6790,6790,6790,6790,0
|
|
20231024,105000,352861010,6790,6790,6790,6790,1
|
|
20231024,104900,352854220,6790,6790,6790,6790,1
|
|
20231024,104800,352847430,6740,6740,6750,6740,1608
|
|
20231024,104700,342002100,6730,6730,6730,6730,50
|
|
20231024,104600,341665600,6730,6730,6730,6730,2
|
|
20231024,104500,341652140,6740,6740,6740,6740,1
|
|
20231024,104400,341645400,6740,6740,6740,6740,0
|
|
20231024,104300,341645400,6740,6740,6740,6740,11
|
|
20231024,104200,341571260,6740,6730,6740,6730,62
|
|
20231024,104100,341153830,6720,6720,6720,6720,175
|
|
20231024,104000,339977830,6720,6720,6720,6720,0
|
|
20231024,103900,339977830,6720,6720,6720,6720,1436
|
|
20231024,103800,330327910,6700,6710,6710,6700,7139
|
|
20231024,103700,282490480,6720,6720,6720,6720,128
|
|
20231024,103600,281630320,6720,6720,6720,6720,0
|
|
20231024,103500,281630320,6720,6720,6720,6720,0
|
|
20231024,103400,281630320,6720,6720,6720,6720,0
|
|
20231024,103300,281630320,6720,6720,6720,6720,0
|
|
20231024,103200,281630320,6720,6720,6720,6720,3
|
|
20231024,103100,281610160,6710,6710,6710,6710,0
|
|
20231024,103000,281610160,6710,6710,6710,6710,0
|
|
20231024,102900,281610160,6710,6710,6710,6710,1000
|
|
20231024,102800,274900160,6710,6720,6720,6710,883
|
|
20231024,102700,268975220,6720,6730,6730,6720,5
|
|
20231024,102600,268941590,6730,6730,6730,6730,1
|
|
20231024,102500,268934860,6730,6730,6730,6730,3
|
|
20231024,102400,268914670,6710,6710,6710,6710,0
|
|
20231024,102300,268914670,6710,6710,6710,6710,0
|
|
20231024,102200,268914670,6710,6710,6710,6710,29
|
|
20231024,102100,268720080,6700,6700,6700,6700,0
|
|
20231024,102000,268720080,6700,6730,6730,6700,636
|
|
20231024,101900,264458390,6730,6720,6730,6710,2151
|
|
20231024,101800,250019700,6740,6730,6740,6720,1289
|
|
20231024,101700,241354760,6760,6760,6760,6760,0
|
|
20231024,101600,241354760,6760,6760,6760,6760,0
|
|
20231024,101500,241354760,6760,6740,6760,6720,2669
|
|
20231024,101400,223402490,6740,6740,6740,6740,185
|
|
20231024,101300,222155590,6750,6750,6750,6750,750
|
|
20231024,101200,217093090,6750,6750,6750,6750,65
|
|
20231024,101100,216654340,6750,6750,6750,6750,0
|
|
20231024,101000,216654340,6750,6750,6750,6750,2181
|
|
20231024,100900,201932590,6750,6750,6750,6750,379
|
|
20231024,100800,199374340,6750,6750,6750,6750,5000
|
|
20231024,100700,165624340,6750,6750,6750,6750,1373
|
|
20231024,100600,156356590,6750,6790,6790,6740,11862
|
|
20231024,100500,76243750,6790,6790,6790,6790,0
|
|
20231024,100400,76243750,6790,6790,6790,6790,0
|
|
20231024,100300,76243750,6790,6790,6790,6790,1
|
|
20231024,100200,76236960,6790,6790,6790,6790,0
|
|
20231024,100100,76236960,6790,6790,6790,6790,0
|
|
20231024,100000,76236960,6790,6790,6790,6790,0
|
|
20231024,095900,76236960,6790,6800,6800,6790,500
|
|
20231024,095800,72839160,6810,6810,6810,6810,830
|
|
20231024,095700,67186860,6830,6840,6840,6830,251
|
|
20231024,095600,65472520,6840,6840,6840,6840,1
|
|
20231024,095500,65465680,6830,6820,6830,6820,315
|
|
20231024,095400,63314500,6820,6820,6820,6820,0
|
|
20231024,095300,63314500,6820,6820,6820,6820,5
|
|
20231024,095200,63280400,6820,6820,6820,6820,12
|
|
20231024,095100,63198560,6830,6830,6830,6830,1
|
|
20231024,095000,63191730,6820,6830,6830,6820,1430
|
|
20231024,094900,53431230,6830,6830,6830,6830,0
|
|
20231024,094800,53431230,6830,6820,6830,6820,242
|
|
20231024,094700,51778670,6830,6840,6840,6830,1153
|
|
20231024,094600,43897550,6840,6840,6840,6840,0
|
|
20231024,094500,43897550,6840,6840,6840,6840,0
|
|
20231024,094400,43897550,6840,6840,6840,6840,213
|
|
20231024,094300,42440630,6840,6840,6840,6840,0
|
|
20231024,094200,42440630,6840,6860,6860,6840,100
|
|
20231024,094100,41755990,6840,6840,6840,6840,0
|
|
20231024,094000,41755990,6840,6840,6840,6840,616
|
|
20231024,093900,37542550,6850,6870,6870,6850,967
|
|
20231024,093800,30915300,6880,6880,6880,6880,2
|
|
20231024,093700,30901540,6880,6900,6900,6880,395
|
|
20231024,093600,28183920,6910,6900,6910,6900,152
|
|
20231024,093500,27133610,6900,6900,6900,6900,0
|
|
20231024,093400,27133610,6900,6900,6900,6900,0
|
|
20231024,093300,27133610,6900,6900,6900,6900,197
|
|
20231024,093200,25774310,6900,6900,6900,6900,147
|
|
20231024,093100,24760010,6900,6900,6900,6900,0
|
|
20231024,093000,24760010,6900,6900,6900,6900,1
|
|
20231024,092900,24753110,6900,6900,6900,6900,0
|
|
20231024,092800,24753110,6900,6900,6900,6900,0
|
|
20231024,092700,24753110,6900,6900,6900,6900,61
|
|
20231024,092600,24332210,6900,6900,6900,6900,0
|
|
20231024,092500,24332210,6900,6900,6900,6900,0
|
|
20231024,092400,24332210,6900,6900,6900,6900,0
|
|
20231024,092300,24332210,6900,6900,6900,6900,0
|
|
20231024,092200,24332210,6900,6900,6900,6900,122
|
|
20231024,092100,23490410,6860,6860,6860,6860,0
|
|
20231024,092000,23490410,6860,6860,6860,6860,0
|
|
20231024,091900,23490410,6860,6860,6860,6860,0
|
|
20231024,091800,23490410,6860,6860,6860,6860,877
|
|
20231024,091700,17474190,6860,6870,6870,6860,303
|
|
20231024,091600,15394410,6900,6900,6900,6900,30
|
|
20231024,091500,15187410,6900,6900,6900,6900,0
|
|
20231024,091400,15187410,6900,6900,6900,6900,0
|
|
20231024,091300,15187410,6900,6900,6900,6900,0
|
|
20231024,091200,15187410,6900,6900,6900,6900,0
|
|
20231024,091100,15187410,6900,6900,6900,6900,1
|
|
20231024,091000,15180510,6890,6890,6890,6890,0
|
|
20231024,090900,15180510,6890,6890,6890,6890,18
|
|
20231024,090800,15056490,6850,6850,6850,6850,0
|
|
20231024,090700,15056490,6850,6850,6850,6850,0
|
|
20231024,090600,15056490,6850,6860,6860,6840,507
|
|
20231024,090500,11583130,6890,6860,6890,6860,59
|
|
20231024,090400,11178000,6860,6860,6860,6860,1
|
|
20231024,090300,11171140,6840,6840,6840,6840,0
|
|
20231024,090200,11171140,6840,6860,6860,6840,1335
|
|
20231024,090100,2029520,6860,6860,6860,6860,0
|
|
20231024,090000,2029520,6860,6800,6860,6800,298
|