647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194400,437859520,20250,20250,20250,20250,231
|
|
20231027,194300,437859520,20250,20250,20250,20250,0
|
|
20231027,194200,437859520,20250,20250,20250,20250,0
|
|
20231027,194100,437859520,20250,20250,20250,20250,0
|
|
20231027,194000,437859520,20250,20250,20250,20250,0
|
|
20231027,193900,437859520,20250,20250,20250,20250,0
|
|
20231027,193800,437859520,20250,20250,20250,20250,0
|
|
20231027,193700,437859520,20250,20250,20250,20250,0
|
|
20231027,193600,437859520,20250,20250,20250,20250,0
|
|
20231027,193500,437859520,20250,20250,20250,20250,0
|
|
20231027,193400,437859520,20250,20250,20250,20250,0
|
|
20231027,193300,437859520,20250,20250,20250,20250,0
|
|
20231027,193200,437859520,20250,20250,20250,20250,0
|
|
20231027,193100,437859520,20250,20250,20250,20250,0
|
|
20231027,193000,437859520,20250,20250,20250,20250,0
|
|
20231027,192900,437859520,20250,20250,20250,20250,0
|
|
20231027,192800,437859520,20250,20250,20250,20250,0
|
|
20231027,192700,437859520,20250,20250,20250,20250,0
|
|
20231027,192600,437859520,20250,20250,20250,20250,0
|
|
20231027,192500,437859520,20250,20250,20250,20250,0
|
|
20231027,192400,437859520,20250,20250,20250,20250,0
|
|
20231027,192300,437859520,20250,20250,20250,20250,0
|
|
20231027,192200,437859520,20250,20250,20250,20250,0
|
|
20231027,192100,437859520,20250,20250,20250,20250,0
|
|
20231027,192000,437859520,20250,20250,20250,20250,0
|
|
20231027,191900,437859520,20250,20250,20250,20250,0
|
|
20231027,191800,437859520,20250,20250,20250,20250,0
|
|
20231027,191700,437859520,20250,20250,20250,20250,0
|
|
20231027,191600,437859520,20250,20250,20250,20250,0
|
|
20231027,191500,437859520,20250,20250,20250,20250,0
|
|
20231027,191400,437859520,20250,20250,20250,20250,231
|
|
20231027,191300,437859520,20250,20250,20250,20250,0
|
|
20231027,191200,437859520,20250,20250,20250,20250,0
|
|
20231027,191100,437859520,20250,20250,20250,20250,0
|
|
20231027,191000,437859520,20250,20250,20250,20250,0
|
|
20231027,190900,437859520,20250,20250,20250,20250,0
|
|
20231027,190800,437859520,20250,20250,20250,20250,0
|
|
20231027,190700,437859520,20250,20250,20250,20250,0
|
|
20231027,190600,437859520,20250,20250,20250,20250,0
|
|
20231027,190500,437859520,20250,20250,20250,20250,0
|
|
20231027,190400,437859520,20250,20250,20250,20250,0
|
|
20231027,190300,437859520,20250,20250,20250,20250,0
|
|
20231027,190200,437859520,20250,20250,20250,20250,0
|
|
20231027,190100,437859520,20250,20250,20250,20250,0
|
|
20231027,190000,437859520,20250,20250,20250,20250,0
|
|
20231027,185900,437859520,20250,20250,20250,20250,0
|
|
20231027,185800,437859520,20250,20250,20250,20250,0
|
|
20231027,185700,437859520,20250,20250,20250,20250,0
|
|
20231027,185600,437859520,20250,20250,20250,20250,0
|
|
20231027,185500,437859520,20250,20250,20250,20250,0
|
|
20231027,185400,437859520,20250,20250,20250,20250,0
|
|
20231027,185300,437859520,20250,20250,20250,20250,0
|
|
20231027,185200,437859520,20250,20250,20250,20250,0
|
|
20231027,185100,437859520,20250,20250,20250,20250,0
|
|
20231027,185000,437859520,20250,20250,20250,20250,0
|
|
20231027,184900,437859520,20250,20250,20250,20250,0
|
|
20231027,184800,437859520,20250,20250,20250,20250,0
|
|
20231027,184700,437859520,20250,20250,20250,20250,0
|
|
20231027,184600,437859520,20250,20250,20250,20250,0
|
|
20231027,184500,437859520,20250,20250,20250,20250,0
|
|
20231027,184400,437859520,20250,20250,20250,20250,231
|
|
20231027,184300,437859520,20250,20250,20250,20250,0
|
|
20231027,184200,437859520,20250,20250,20250,20250,0
|
|
20231027,184100,437859520,20250,20250,20250,20250,0
|
|
20231027,184000,437859520,20250,20250,20250,20250,0
|
|
20231027,183900,437859520,20250,20250,20250,20250,0
|
|
20231027,183800,437859520,20250,20250,20250,20250,0
|
|
20231027,183700,437859520,20250,20250,20250,20250,0
|
|
20231027,183600,437859520,20250,20250,20250,20250,0
|
|
20231027,183500,437859520,20250,20250,20250,20250,0
|
|
20231027,183400,437859520,20250,20250,20250,20250,0
|
|
20231027,183300,437859520,20250,20250,20250,20250,0
|
|
20231027,183200,437859520,20250,20250,20250,20250,0
|
|
20231027,183100,437859520,20250,20250,20250,20250,0
|
|
20231027,183000,437859520,20250,20250,20250,20250,0
|
|
20231027,182900,437859520,20250,20250,20250,20250,0
|
|
20231027,182800,437859520,20250,20250,20250,20250,0
|
|
20231027,182700,437859520,20250,20250,20250,20250,0
|
|
20231027,182600,437859520,20250,20250,20250,20250,0
|
|
20231027,182500,437859520,20250,20250,20250,20250,0
|
|
20231027,182400,437859520,20250,20250,20250,20250,0
|
|
20231027,182300,437859520,20250,20250,20250,20250,0
|
|
20231027,182200,437859520,20250,20250,20250,20250,0
|
|
20231027,182100,437859520,20250,20250,20250,20250,0
|
|
20231027,182000,437859520,20250,20250,20250,20250,0
|
|
20231027,181900,437859520,20250,20250,20250,20250,0
|
|
20231027,181800,437859520,20250,20250,20250,20250,0
|
|
20231027,181700,437859520,20250,20250,20250,20250,0
|
|
20231027,181600,437859520,20250,20250,20250,20250,0
|
|
20231027,181500,437859520,20250,20250,20250,20250,0
|
|
20231027,181400,437859520,20250,20250,20250,20250,231
|
|
20231027,181300,437859520,20250,20250,20250,20250,0
|
|
20231027,181200,437859520,20250,20250,20250,20250,0
|
|
20231027,181100,437859520,20250,20250,20250,20250,0
|
|
20231027,181000,437859520,20250,20250,20250,20250,0
|
|
20231027,180900,437859520,20250,20250,20250,20250,0
|
|
20231027,180800,437859520,20250,20250,20250,20250,0
|
|
20231027,180700,437859520,20250,20250,20250,20250,0
|
|
20231027,180600,437859520,20250,20250,20250,20250,0
|
|
20231027,180500,437859520,20250,20250,20250,20250,0
|
|
20231027,180400,437859520,20250,20250,20250,20250,0
|
|
20231027,180300,437859520,20250,20250,20250,20250,0
|
|
20231027,180200,437859520,20250,20250,20250,20250,0
|
|
20231027,180100,437859520,20250,20250,20250,20250,0
|
|
20231027,180000,437859520,20250,20250,20250,20250,0
|
|
20231027,175900,437859520,20250,20250,20250,20250,0
|
|
20231027,175800,437859520,20250,20250,20250,20250,0
|
|
20231027,175700,437859520,20250,20250,20250,20250,0
|
|
20231027,175600,437859520,20250,20250,20250,20250,0
|
|
20231027,175500,437859520,20250,20250,20250,20250,0
|
|
20231027,175400,437859520,20250,20250,20250,20250,0
|
|
20231027,175300,437859520,20250,20250,20250,20250,0
|
|
20231027,175200,437859520,20250,20250,20250,20250,0
|
|
20231027,175100,437859520,20250,20250,20250,20250,0
|
|
20231027,175000,437859520,20250,20250,20250,20250,0
|
|
20231027,174900,437859520,20250,20250,20250,20250,0
|
|
20231027,174800,437859520,20250,20250,20250,20250,0
|
|
20231027,174700,437859520,20250,20250,20250,20250,0
|
|
20231027,174600,437859520,20250,20250,20250,20250,0
|
|
20231027,174500,437859520,20250,20250,20250,20250,0
|
|
20231027,174400,437859520,20250,20250,20250,20250,231
|
|
20231027,174300,437859520,20250,20250,20250,20250,0
|
|
20231027,174200,437859520,20250,20250,20250,20250,0
|
|
20231027,174100,437859520,20250,20250,20250,20250,0
|
|
20231027,174000,437859520,20250,20250,20250,20250,0
|
|
20231027,173900,437859520,20250,20250,20250,20250,0
|
|
20231027,173800,437859520,20250,20250,20250,20250,0
|
|
20231027,173700,437859520,20250,20250,20250,20250,0
|
|
20231027,173600,437859520,20250,20250,20250,20250,0
|
|
20231027,173500,437859520,20250,20250,20250,20250,0
|
|
20231027,173400,437859520,20250,20250,20250,20250,0
|
|
20231027,173300,437859520,20250,20250,20250,20250,0
|
|
20231027,173200,437859520,20250,20250,20250,20250,0
|
|
20231027,173100,437859520,20250,20250,20250,20250,0
|
|
20231027,173000,437859520,20250,20250,20250,20250,0
|
|
20231027,172900,437859520,20250,20250,20250,20250,0
|
|
20231027,172800,437859520,20250,20250,20250,20250,0
|
|
20231027,172700,437859520,20250,20250,20250,20250,0
|
|
20231027,172600,437859520,20250,20250,20250,20250,0
|
|
20231027,172500,437859520,20250,20250,20250,20250,0
|
|
20231027,172400,437859520,20250,20250,20250,20250,0
|
|
20231027,172300,437859520,20250,20250,20250,20250,0
|
|
20231027,172200,437859520,20250,20250,20250,20250,0
|
|
20231027,172100,437859520,20250,20250,20250,20250,0
|
|
20231027,172000,437859520,20250,20250,20250,20250,0
|
|
20231027,171900,437859520,20250,20250,20250,20250,0
|
|
20231027,171800,437859520,20250,20250,20250,20250,0
|
|
20231027,171700,437859520,20250,20250,20250,20250,0
|
|
20231027,171600,437859520,20250,20250,20250,20250,0
|
|
20231027,171500,437859520,20250,20250,20250,20250,0
|
|
20231027,171400,437859520,20250,20250,20250,20250,231
|
|
20231027,171300,437859520,20250,20250,20250,20250,0
|
|
20231027,171200,437859520,20250,20250,20250,20250,0
|
|
20231027,171100,437859520,20250,20250,20250,20250,0
|
|
20231027,171000,437859520,20250,20250,20250,20250,0
|
|
20231027,170900,437859520,20250,20250,20250,20250,0
|
|
20231027,170800,437859520,20250,20250,20250,20250,0
|
|
20231027,170700,437859520,20250,20250,20250,20250,0
|
|
20231027,170600,437859520,20250,20250,20250,20250,0
|
|
20231027,170500,437859520,20250,20250,20250,20250,0
|
|
20231027,170400,437859520,20250,20250,20250,20250,0
|
|
20231027,170300,437859520,20250,20250,20250,20250,0
|
|
20231027,170200,437859520,20250,20250,20250,20250,0
|
|
20231027,170100,437859520,20250,20250,20250,20250,0
|
|
20231027,170000,437859520,20250,20250,20250,20250,0
|
|
20231027,165900,437859520,20250,20250,20250,20250,0
|
|
20231027,165800,437859520,20250,20250,20250,20250,0
|
|
20231027,165700,437859520,20250,20250,20250,20250,0
|
|
20231027,165600,437859520,20250,20250,20250,20250,0
|
|
20231027,165500,437859520,20250,20250,20250,20250,0
|
|
20231027,165400,437859520,20250,20250,20250,20250,0
|
|
20231027,165300,437859520,20250,20250,20250,20250,0
|
|
20231027,165200,437859520,20250,20250,20250,20250,0
|
|
20231027,165100,437859520,20250,20250,20250,20250,0
|
|
20231027,165000,437859520,20250,20250,20250,20250,0
|
|
20231027,164900,437859520,20250,20250,20250,20250,0
|
|
20231027,164800,437859520,20250,20250,20250,20250,0
|
|
20231027,164700,437859520,20250,20250,20250,20250,0
|
|
20231027,164600,437859520,20250,20250,20250,20250,0
|
|
20231027,164500,437859520,20250,20250,20250,20250,0
|
|
20231027,164400,437859520,20250,20250,20250,20250,231
|
|
20231027,164300,437859520,20250,20250,20250,20250,0
|
|
20231027,164200,437859520,20250,20250,20250,20250,0
|
|
20231027,164100,437859520,20250,20250,20250,20250,0
|
|
20231027,164000,437859520,20250,20250,20250,20250,0
|
|
20231027,163900,437859520,20250,20250,20250,20250,0
|
|
20231027,163800,437859520,20250,20250,20250,20250,0
|
|
20231027,163700,437859520,20250,20250,20250,20250,0
|
|
20231027,163600,437859520,20250,20250,20250,20250,0
|
|
20231027,163500,437859520,20250,20250,20250,20250,0
|
|
20231027,163400,437859520,20250,20250,20250,20250,0
|
|
20231027,163300,437859520,20250,20250,20250,20250,0
|
|
20231027,163200,437859520,20250,20250,20250,20250,0
|
|
20231027,163100,437859520,20250,20250,20250,20250,0
|
|
20231027,163000,437859520,20250,20250,20250,20250,0
|
|
20231027,162900,437859520,20250,20250,20250,20250,0
|
|
20231027,162800,437859520,20250,20250,20250,20250,0
|
|
20231027,162700,437859520,20250,20250,20250,20250,0
|
|
20231027,162600,437859520,20250,20250,20250,20250,0
|
|
20231027,162500,437859520,20250,20250,20250,20250,0
|
|
20231027,162400,437859520,20250,20250,20250,20250,0
|
|
20231027,162300,437859520,20250,20250,20250,20250,0
|
|
20231027,162200,437859520,20250,20250,20250,20250,0
|
|
20231027,162100,437859520,20250,20250,20250,20250,0
|
|
20231027,162000,437859520,20250,20250,20250,20250,0
|
|
20231027,161900,437859520,20250,20250,20250,20250,0
|
|
20231027,161800,437859520,20250,20250,20250,20250,0
|
|
20231027,161700,437859520,20250,20250,20250,20250,0
|
|
20231027,161600,437859520,20250,20250,20250,20250,0
|
|
20231027,161500,437859520,20250,20250,20250,20250,0
|
|
20231027,161400,437859520,20250,20250,20250,20250,231
|
|
20231027,161300,437859520,20250,20250,20250,20250,0
|
|
20231027,161200,437859520,20250,20250,20250,20250,0
|
|
20231027,161100,437859520,20250,20250,20250,20250,0
|
|
20231027,161000,437859520,20250,20250,20250,20250,0
|
|
20231027,160900,437859520,20250,20250,20250,20250,0
|
|
20231027,160800,437859520,20250,20250,20250,20250,0
|
|
20231027,160700,437859520,20250,20250,20250,20250,0
|
|
20231027,160600,437859520,20250,20250,20250,20250,0
|
|
20231027,160500,437859520,20250,20250,20250,20250,0
|
|
20231027,160400,437859520,20250,20250,20250,20250,0
|
|
20231027,160300,437859520,20250,20250,20250,20250,0
|
|
20231027,160200,437859520,20250,20250,20250,20250,0
|
|
20231027,160100,437859520,20250,20250,20250,20250,0
|
|
20231027,160000,437859520,20250,20250,20250,20250,0
|
|
20231027,155900,437859520,20250,20250,20250,20250,0
|
|
20231027,155800,437859520,20250,20250,20250,20250,0
|
|
20231027,155700,437859520,20250,20250,20250,20250,0
|
|
20231027,155600,437859520,20250,20250,20250,20250,0
|
|
20231027,155500,437859520,20250,20250,20250,20250,0
|
|
20231027,155400,437859520,20250,20250,20250,20250,0
|
|
20231027,155300,437859520,20250,20250,20250,20250,0
|
|
20231027,155200,437859520,20250,20250,20250,20250,0
|
|
20231027,155100,437859520,20250,20250,20250,20250,0
|
|
20231027,155000,437859520,20250,20250,20250,20250,0
|
|
20231027,154900,437859520,20250,20250,20250,20250,0
|
|
20231027,154800,437859520,20250,20250,20250,20250,0
|
|
20231027,154700,437859520,20250,20250,20250,20250,0
|
|
20231027,154600,437859520,20250,20250,20250,20250,0
|
|
20231027,154500,437859520,20250,20250,20250,20250,0
|
|
20231027,154400,437859520,20250,20250,20250,20250,231
|
|
20231027,154300,437859520,20250,20250,20250,20250,0
|
|
20231027,154200,437859520,20250,20250,20250,20250,0
|
|
20231027,154100,437859520,20250,20250,20250,20250,0
|
|
20231027,154000,437859520,20250,20250,20250,20250,0
|
|
20231027,153900,437859520,20250,20250,20250,20250,0
|
|
20231027,153800,437859520,20250,20250,20250,20250,0
|
|
20231027,153700,437859520,20250,20250,20250,20250,0
|
|
20231027,153600,437859520,20250,20250,20250,20250,0
|
|
20231027,153500,437859520,20250,20250,20250,20250,0
|
|
20231027,153400,437859520,20250,20250,20250,20250,0
|
|
20231027,153300,437859520,20250,20250,20250,20250,0
|
|
20231027,153200,437859520,20250,20250,20250,20250,0
|
|
20231027,153100,437859520,20250,20250,20250,20250,0
|
|
20231027,153000,437859520,20250,20250,20250,20250,231
|
|
20231027,152900,433181770,20450,20450,20450,20450,0
|
|
20231027,152800,433181770,20450,20450,20450,20450,0
|
|
20231027,152700,433181770,20450,20450,20450,20450,0
|
|
20231027,152600,433181770,20450,20450,20450,20450,0
|
|
20231027,152500,433181770,20450,20450,20450,20450,0
|
|
20231027,152400,433181770,20450,20450,20450,20450,0
|
|
20231027,152300,433181770,20450,20450,20450,20450,0
|
|
20231027,152200,433181770,20450,20450,20450,20450,0
|
|
20231027,152100,433181770,20450,20450,20450,20450,0
|
|
20231027,152000,433181770,20450,20450,20450,20450,0
|
|
20231027,151900,433181770,20450,20300,20450,20300,641
|
|
20231027,151800,420138320,20400,20400,20400,20400,0
|
|
20231027,151700,420138320,20400,20400,20400,20350,525
|
|
20231027,151600,409449470,20300,20300,20350,20300,806
|
|
20231027,151500,393085170,20300,20300,20300,20300,75
|
|
20231027,151400,391562670,20350,20250,20350,20200,31
|
|
20231027,151300,390935770,20200,20300,20300,20200,325
|
|
20231027,151200,384364170,20300,20300,20300,20300,21
|
|
20231027,151100,383937870,20300,20300,20300,20300,148
|
|
20231027,151000,380933470,20250,20300,20300,20250,107
|
|
20231027,150900,378766370,20300,20300,20300,20300,0
|
|
20231027,150800,378766370,20300,20300,20300,20300,50
|
|
20231027,150700,377751370,20350,20350,20350,20350,0
|
|
20231027,150600,377751370,20350,20350,20350,20350,0
|
|
20231027,150500,377751370,20350,20350,20350,20350,0
|
|
20231027,150400,377751370,20350,20350,20350,20350,0
|
|
20231027,150300,377751370,20350,20350,20350,20350,0
|
|
20231027,150200,377751370,20350,20300,20350,20300,324
|
|
20231027,150100,371172970,20350,20350,20350,20350,0
|
|
20231027,150000,371172970,20350,20350,20350,20350,11
|
|
20231027,145900,370949120,20400,20400,20400,20400,0
|
|
20231027,145800,370949120,20400,20300,20400,20300,51
|
|
20231027,145700,369911270,20300,20300,20300,20300,659
|
|
20231027,145600,356533570,20350,20350,20350,20350,0
|
|
20231027,145500,356533570,20350,20350,20350,20350,45
|
|
20231027,145400,355617820,20300,20300,20300,20300,0
|
|
20231027,145300,355617820,20300,20300,20300,20300,0
|
|
20231027,145200,355617820,20300,20300,20300,20300,0
|
|
20231027,145100,355617820,20300,20400,20400,20300,110
|
|
20231027,145000,353383820,20450,20450,20450,20450,2
|
|
20231027,144900,353342920,20450,20400,20450,20400,467
|
|
20231027,144800,343811170,20350,20350,20350,20350,0
|
|
20231027,144700,343811170,20350,20350,20350,20350,0
|
|
20231027,144600,343811170,20350,20350,20350,20350,100
|
|
20231027,144500,341776170,20300,20300,20300,20300,0
|
|
20231027,144400,341776170,20300,20300,20300,20300,0
|
|
20231027,144300,341776170,20300,20300,20300,20300,24
|
|
20231027,144200,341288970,20300,20300,20300,20300,0
|
|
20231027,144100,341288970,20300,20300,20300,20300,0
|
|
20231027,144000,341288970,20300,20300,20300,20300,125
|
|
20231027,143900,338751470,20400,20400,20400,20400,0
|
|
20231027,143800,338751470,20400,20350,20400,20300,48
|
|
20231027,143700,337772420,20300,20300,20300,20300,0
|
|
20231027,143600,337772420,20300,20300,20300,20300,0
|
|
20231027,143500,337772420,20300,20300,20300,20300,0
|
|
20231027,143400,337772420,20300,20300,20300,20300,4
|
|
20231027,143300,337691220,20350,20350,20350,20350,0
|
|
20231027,143200,337691220,20350,20350,20350,20350,0
|
|
20231027,143100,337691220,20350,20350,20350,20350,0
|
|
20231027,143000,337691220,20350,20350,20350,20350,0
|
|
20231027,142900,337691220,20350,20350,20350,20350,10
|
|
20231027,142800,337487720,20350,20350,20350,20350,136
|
|
20231027,142700,334720120,20400,20400,20400,20400,0
|
|
20231027,142600,334720120,20400,20400,20400,20400,6
|
|
20231027,142500,334597720,20400,20450,20450,20400,106
|
|
20231027,142400,332435270,20400,20400,20400,20400,0
|
|
20231027,142300,332435270,20400,20400,20400,20400,0
|
|
20231027,142200,332435270,20400,20400,20400,20400,0
|
|
20231027,142100,332435270,20400,20400,20400,20400,0
|
|
20231027,142000,332435270,20400,20400,20400,20400,0
|
|
20231027,141900,332435270,20400,20400,20400,20400,20
|
|
20231027,141800,332027270,20400,20400,20400,20400,5
|
|
20231027,141700,331925270,20450,20450,20450,20450,0
|
|
20231027,141600,331925270,20450,20450,20450,20450,3
|
|
20231027,141500,331863920,20450,20450,20450,20450,0
|
|
20231027,141400,331863920,20450,20450,20450,20450,0
|
|
20231027,141300,331863920,20450,20450,20450,20450,0
|
|
20231027,141200,331863920,20450,20450,20450,20450,0
|
|
20231027,141100,331863920,20450,20450,20450,20450,0
|
|
20231027,141000,331863920,20450,20450,20450,20450,0
|
|
20231027,140900,331863920,20450,20450,20450,20450,0
|
|
20231027,140800,331863920,20450,20450,20450,20450,0
|
|
20231027,140700,331863920,20450,20450,20450,20450,0
|
|
20231027,140600,331863920,20450,20450,20450,20450,0
|
|
20231027,140500,331863920,20450,20450,20450,20450,0
|
|
20231027,140400,331863920,20450,20450,20450,20450,0
|
|
20231027,140300,331863920,20450,20450,20450,20450,0
|
|
20231027,140200,331863920,20450,20450,20450,20450,0
|
|
20231027,140100,331863920,20450,20450,20450,20450,0
|
|
20231027,140000,331863920,20450,20450,20450,20450,41
|
|
20231027,135900,331025470,20500,20500,20500,20500,0
|
|
20231027,135800,331025470,20500,20500,20500,20500,14
|
|
20231027,135700,330738470,20450,20450,20450,20450,0
|
|
20231027,135600,330738470,20450,20450,20450,20450,0
|
|
20231027,135500,330738470,20450,20450,20450,20450,6
|
|
20231027,135400,330615770,20450,20450,20450,20450,0
|
|
20231027,135300,330615770,20450,20450,20450,20450,0
|
|
20231027,135200,330615770,20450,20450,20450,20450,19
|
|
20231027,135100,330227220,20450,20450,20450,20450,4
|
|
20231027,135000,330145420,20500,20500,20500,20500,0
|
|
20231027,134900,330145420,20500,20500,20500,20500,0
|
|
20231027,134800,330145420,20500,20500,20500,20500,0
|
|
20231027,134700,330145420,20500,20500,20500,20500,0
|
|
20231027,134600,330145420,20500,20500,20500,20500,0
|
|
20231027,134500,330145420,20500,20500,20500,20500,0
|
|
20231027,134400,330145420,20500,20500,20500,20500,0
|
|
20231027,134300,330145420,20500,20500,20500,20500,0
|
|
20231027,134200,330145420,20500,20500,20500,20500,0
|
|
20231027,134100,330145420,20500,20500,20500,20500,11
|
|
20231027,134000,329919920,20500,20500,20500,20500,21
|
|
20231027,133900,329489420,20500,20500,20500,20500,10
|
|
20231027,133800,329284420,20450,20450,20500,20450,121
|
|
20231027,133700,326807470,20400,20400,20400,20400,0
|
|
20231027,133600,326807470,20400,20400,20400,20400,0
|
|
20231027,133500,326807470,20400,20400,20400,20400,0
|
|
20231027,133400,326807470,20400,20400,20400,20400,0
|
|
20231027,133300,326807470,20400,20400,20400,20400,0
|
|
20231027,133200,326807470,20400,20400,20400,20400,1
|
|
20231027,133100,326787070,20350,20350,20350,20350,0
|
|
20231027,133000,326787070,20350,20350,20350,20350,0
|
|
20231027,132900,326787070,20350,20350,20350,20350,0
|
|
20231027,132800,326787070,20350,20350,20350,20350,0
|
|
20231027,132700,326787070,20350,20350,20350,20350,0
|
|
20231027,132600,326787070,20350,20350,20350,20350,0
|
|
20231027,132500,326787070,20350,20350,20350,20350,0
|
|
20231027,132400,326787070,20350,20350,20350,20350,0
|
|
20231027,132300,326787070,20350,20350,20350,20350,2
|
|
20231027,132200,326746370,20350,20350,20350,20350,0
|
|
20231027,132100,326746370,20350,20350,20350,20350,0
|
|
20231027,132000,326746370,20350,20350,20350,20350,0
|
|
20231027,131900,326746370,20350,20350,20350,20350,73
|
|
20231027,131800,325260820,20350,20400,20400,20350,125
|
|
20231027,131700,322712170,20450,20450,20450,20450,315
|
|
20231027,131600,316270420,20500,20500,20500,20500,0
|
|
20231027,131500,316270420,20500,20500,20500,20500,0
|
|
20231027,131400,316270420,20500,20500,20500,20500,0
|
|
20231027,131300,316270420,20500,20500,20500,20500,7
|
|
20231027,131200,316126920,20500,20500,20500,20500,0
|
|
20231027,131100,316126920,20500,20500,20500,20500,0
|
|
20231027,131000,316126920,20500,20500,20500,20500,0
|
|
20231027,130900,316126920,20500,20450,20500,20450,211
|
|
20231027,130800,311806420,20450,20450,20450,20450,1
|
|
20231027,130700,311785970,20400,20400,20400,20400,0
|
|
20231027,130600,311785970,20400,20400,20400,20400,0
|
|
20231027,130500,311785970,20400,20400,20400,20400,0
|
|
20231027,130400,311785970,20400,20400,20400,20400,0
|
|
20231027,130300,311785970,20400,20400,20400,20400,0
|
|
20231027,130200,311785970,20400,20400,20400,20400,1
|
|
20231027,130100,311765570,20450,20450,20450,20450,0
|
|
20231027,130000,311765570,20450,20450,20450,20450,0
|
|
20231027,125900,311765570,20450,20450,20450,20450,0
|
|
20231027,125800,311765570,20450,20450,20450,20450,0
|
|
20231027,125700,311765570,20450,20450,20450,20450,0
|
|
20231027,125600,311765570,20450,20450,20450,20450,0
|
|
20231027,125500,311765570,20450,20450,20450,20450,0
|
|
20231027,125400,311765570,20450,20450,20450,20450,0
|
|
20231027,125300,311765570,20450,20450,20450,20450,0
|
|
20231027,125200,311765570,20450,20450,20450,20450,1
|
|
20231027,125100,311745120,20350,20350,20350,20350,0
|
|
20231027,125000,311745120,20350,20350,20350,20350,0
|
|
20231027,124900,311745120,20350,20350,20350,20350,0
|
|
20231027,124800,311745120,20350,20350,20350,20350,0
|
|
20231027,124700,311745120,20350,20400,20400,20350,349
|
|
20231027,124600,304639320,20450,20450,20450,20450,0
|
|
20231027,124500,304639320,20450,20450,20450,20450,8
|
|
20231027,124400,304475720,20450,20450,20450,20450,2
|
|
20231027,124300,304434820,20450,20450,20450,20450,43
|
|
20231027,124200,303555470,20450,20450,20450,20450,21
|
|
20231027,124100,303126020,20450,20550,20550,20450,24
|
|
20231027,124000,302634070,20500,20500,20500,20500,0
|
|
20231027,123900,302634070,20500,20500,20500,20500,0
|
|
20231027,123800,302634070,20500,20500,20500,20500,23
|
|
20231027,123700,302162570,20500,20500,20500,20500,14
|
|
20231027,123600,301875570,20550,20550,20550,20550,0
|
|
20231027,123500,301875570,20550,20550,20550,20550,0
|
|
20231027,123400,301875570,20550,20550,20550,20550,0
|
|
20231027,123300,301875570,20550,20550,20550,20550,199
|
|
20231027,123200,297786120,20550,20600,20600,20550,30
|
|
20231027,123100,297168670,20600,20600,20600,20600,0
|
|
20231027,123000,297168670,20600,20600,20600,20600,16
|
|
20231027,122900,296839070,20600,20600,20600,20600,0
|
|
20231027,122800,296839070,20600,20600,20600,20600,0
|
|
20231027,122700,296839070,20600,20600,20600,20600,50
|
|
20231027,122600,295809070,20650,20650,20650,20650,0
|
|
20231027,122500,295809070,20650,20650,20650,20650,0
|
|
20231027,122400,295809070,20650,20650,20650,20650,0
|
|
20231027,122300,295809070,20650,20650,20650,20600,54
|
|
20231027,122200,294696470,20600,20600,20600,20600,0
|
|
20231027,122100,294696470,20600,20600,20600,20600,150
|
|
20231027,122000,291606470,20650,20650,20650,20650,168
|
|
20231027,121900,288137270,20700,20700,20700,20700,21
|
|
20231027,121800,287702570,20700,20750,20750,20700,1106
|
|
20231027,121700,264756070,20800,20800,20800,20800,24
|
|
20231027,121600,264256870,20800,20800,20800,20800,140
|
|
20231027,121500,261344870,20800,20800,20800,20800,0
|
|
20231027,121400,261344870,20800,20800,20800,20800,2
|
|
20231027,121300,261303270,20750,20750,20750,20750,0
|
|
20231027,121200,261303270,20750,20800,20800,20750,60
|
|
20231027,121100,260055620,20800,20800,20800,20800,276
|
|
20231027,121000,254314820,20850,20850,20850,20850,0
|
|
20231027,120900,254314820,20850,20850,20850,20850,36
|
|
20231027,120800,253564220,20850,20850,20850,20850,0
|
|
20231027,120700,253564220,20850,20850,20850,20850,75
|
|
20231027,120600,252000470,20800,20800,20800,20800,42
|
|
20231027,120500,251126870,20850,20850,20850,20850,0
|
|
20231027,120400,251126870,20850,20850,20850,20850,6
|
|
20231027,120300,251001770,20850,20850,20850,20850,12
|
|
20231027,120200,250751570,20900,20900,20900,20900,0
|
|
20231027,120100,250751570,20900,20900,20900,20900,0
|
|
20231027,120000,250751570,20900,20900,20900,20900,0
|
|
20231027,115900,250751570,20900,20900,20900,20900,0
|
|
20231027,115800,250751570,20900,20900,20900,20900,1
|
|
20231027,115700,250730670,20900,20900,20900,20900,389
|
|
20231027,115600,242600570,20900,20900,20900,20900,0
|
|
20231027,115500,242600570,20900,20900,20900,20900,3
|
|
20231027,115400,242537870,20950,20950,20950,20950,0
|
|
20231027,115300,242537870,20950,20950,20950,20950,1
|
|
20231027,115200,242516920,20900,20900,20900,20900,1
|
|
20231027,115100,242496020,20900,20900,20900,20900,0
|
|
20231027,115000,242496020,20900,20900,20900,20900,0
|
|
20231027,114900,242496020,20900,20900,20900,20900,315
|
|
20231027,114800,235912520,20900,20900,20900,20900,1
|
|
20231027,114700,235891620,20950,20950,20950,20950,0
|
|
20231027,114600,235891620,20950,20950,20950,20950,3
|
|
20231027,114500,235828770,20950,20950,20950,20950,0
|
|
20231027,114400,235828770,20950,20950,20950,20950,272
|
|
20231027,114300,230130370,20950,20950,20950,20950,0
|
|
20231027,114200,230130370,20950,20950,20950,20950,0
|
|
20231027,114100,230130370,20950,20950,20950,20950,0
|
|
20231027,114000,230130370,20950,20950,20950,20950,1
|
|
20231027,113900,230109420,21000,21000,21000,21000,0
|
|
20231027,113800,230109420,21000,21000,21000,21000,15
|
|
20231027,113700,229794420,21000,21000,21000,21000,139
|
|
20231027,113600,226875420,21000,21000,21000,21000,131
|
|
20231027,113500,224124420,21000,21000,21000,21000,269
|
|
20231027,113400,218475420,21000,20950,21000,20950,385
|
|
20231027,113300,210395020,20950,20950,20950,20900,431
|
|
20231027,113200,201369270,20950,20950,21000,20950,359
|
|
20231027,113100,193847920,20950,20950,21000,20950,271
|
|
20231027,113000,188163620,20950,20900,20950,20900,352
|
|
20231027,112900,180805470,20900,20850,20900,20800,483
|
|
20231027,112800,170731920,20850,20850,20850,20850,63
|
|
20231027,112700,169418370,20850,20850,20900,20800,185
|
|
20231027,112600,165561770,20850,20800,21000,20800,435
|
|
20231027,112500,156503420,20850,20600,21100,20550,2679
|
|
20231027,112400,100691270,20600,20600,20600,20600,50
|
|
20231027,112300,99661270,20550,20550,20550,20550,0
|
|
20231027,112200,99661270,20550,20500,20550,20500,109
|
|
20231027,112100,97421720,20500,20500,20500,20500,169
|
|
20231027,112000,93957220,20500,20500,20500,20500,75
|
|
20231027,111900,92419720,20500,20450,20500,20450,200
|
|
20231027,111800,88322370,20450,20450,20450,20450,0
|
|
20231027,111700,88322370,20450,20450,20450,20450,0
|
|
20231027,111600,88322370,20450,20450,20450,20450,0
|
|
20231027,111500,88322370,20450,20450,20450,20450,1
|
|
20231027,111400,88301920,20400,20400,20400,20400,0
|
|
20231027,111300,88301920,20400,20400,20400,20400,4
|
|
20231027,111200,88220320,20400,20400,20400,20400,0
|
|
20231027,111100,88220320,20400,20400,20400,20400,0
|
|
20231027,111000,88220320,20400,20400,20400,20400,0
|
|
20231027,110900,88220320,20400,20400,20400,20400,9
|
|
20231027,110800,88036720,20500,20500,20500,20500,0
|
|
20231027,110700,88036720,20500,20500,20500,20500,0
|
|
20231027,110600,88036720,20500,20500,20500,20500,0
|
|
20231027,110500,88036720,20500,20500,20500,20500,0
|
|
20231027,110400,88036720,20500,20500,20500,20500,0
|
|
20231027,110300,88036720,20500,20500,20500,20500,0
|
|
20231027,110200,88036720,20500,20500,20500,20500,0
|
|
20231027,110100,88036720,20500,20500,20500,20500,0
|
|
20231027,110000,88036720,20500,20500,20500,20500,3
|
|
20231027,105900,87975220,20450,20450,20450,20450,10
|
|
20231027,105800,87770720,20450,20450,20450,20450,0
|
|
20231027,105700,87770720,20450,20450,20450,20450,0
|
|
20231027,105600,87770720,20450,20450,20450,20450,5
|
|
20231027,105500,87668470,20400,20400,20400,20400,1
|
|
20231027,105400,87648070,20450,20450,20450,20450,0
|
|
20231027,105300,87648070,20450,20450,20450,20450,61
|
|
20231027,105200,86400620,20450,20450,20450,20450,40
|
|
20231027,105100,85582620,20500,20500,20500,20500,0
|
|
20231027,105000,85582620,20500,20500,20500,20500,0
|
|
20231027,104900,85582620,20500,20500,20500,20500,9
|
|
20231027,104800,85398120,20500,20500,20500,20500,0
|
|
20231027,104700,85398120,20500,20500,20500,20500,0
|
|
20231027,104600,85398120,20500,20500,20500,20500,0
|
|
20231027,104500,85398120,20500,20500,20500,20500,100
|
|
20231027,104400,83348120,20450,20450,20450,20450,0
|
|
20231027,104300,83348120,20450,20450,20450,20450,0
|
|
20231027,104200,83348120,20450,20450,20450,20450,150
|
|
20231027,104100,80280620,20400,20350,20400,20350,65
|
|
20231027,104000,78954870,20350,20350,20350,20350,0
|
|
20231027,103900,78954870,20350,20350,20350,20350,27
|
|
20231027,103800,78405420,20350,20350,20350,20350,0
|
|
20231027,103700,78405420,20350,20350,20350,20350,80
|
|
20231027,103600,76777420,20350,20350,20350,20350,0
|
|
20231027,103500,76777420,20350,20350,20350,20350,0
|
|
20231027,103400,76777420,20350,20300,20350,20300,7
|
|
20231027,103300,76635020,20300,20300,20300,20300,0
|
|
20231027,103200,76635020,20300,20300,20300,20300,0
|
|
20231027,103100,76635020,20300,20300,20300,20300,60
|
|
20231027,103000,75417020,20300,20300,20300,20300,0
|
|
20231027,102900,75417020,20300,20300,20300,20300,124
|
|
20231027,102800,72899820,20350,20350,20350,20350,1
|
|
20231027,102700,72879470,20350,20350,20350,20350,0
|
|
20231027,102600,72879470,20350,20350,20350,20350,0
|
|
20231027,102500,72879470,20350,20350,20350,20350,1
|
|
20231027,102400,72859120,20350,20350,20350,20350,0
|
|
20231027,102300,72859120,20350,20350,20350,20350,0
|
|
20231027,102200,72859120,20350,20350,20350,20350,0
|
|
20231027,102100,72859120,20350,20300,20350,20250,157
|
|
20231027,102000,69666820,20300,20300,20300,20300,0
|
|
20231027,101900,69666820,20300,20300,20300,20300,0
|
|
20231027,101800,69666820,20300,20300,20300,20300,0
|
|
20231027,101700,69666820,20300,20300,20300,20300,0
|
|
20231027,101600,69666820,20300,20250,20300,20250,132
|
|
20231027,101500,66989770,20200,20200,20200,20200,40
|
|
20231027,101400,66181770,20150,20150,20150,20150,0
|
|
20231027,101300,66181770,20150,20150,20150,20150,0
|
|
20231027,101200,66181770,20150,20150,20150,20150,0
|
|
20231027,101100,66181770,20150,20150,20150,20150,42
|
|
20231027,101000,65335470,20150,20150,20150,20150,0
|
|
20231027,100900,65335470,20150,20150,20150,20150,150
|
|
20231027,100800,62312970,20150,20150,20150,20150,0
|
|
20231027,100700,62312970,20150,20050,20150,20050,810
|
|
20231027,100600,46035270,20050,20050,20050,20050,0
|
|
20231027,100500,46035270,20050,20050,20050,20050,0
|
|
20231027,100400,46035270,20050,20050,20050,20050,0
|
|
20231027,100300,46035270,20050,20050,20050,20050,0
|
|
20231027,100200,46035270,20050,20000,20050,20000,223
|
|
20231027,100100,41575220,20050,20050,20050,20050,0
|
|
20231027,100000,41575220,20050,20050,20050,20000,201
|
|
20231027,095900,37552620,20150,20150,20150,20150,0
|
|
20231027,095800,37552620,20150,20150,20150,20150,0
|
|
20231027,095700,37552620,20150,20150,20150,20150,3
|
|
20231027,095600,37492170,20150,20150,20150,20150,0
|
|
20231027,095500,37492170,20150,20150,20150,20150,0
|
|
20231027,095400,37492170,20150,20150,20150,20150,0
|
|
20231027,095300,37492170,20150,20150,20150,20150,0
|
|
20231027,095200,37492170,20150,20150,20150,20150,0
|
|
20231027,095100,37492170,20150,20100,20150,20100,62
|
|
20231027,095000,36243570,20100,20100,20100,20100,0
|
|
20231027,094900,36243570,20100,20100,20100,20100,86
|
|
20231027,094800,34514970,20100,20100,20100,20100,1
|
|
20231027,094700,34494870,20100,20100,20100,20100,0
|
|
20231027,094600,34494870,20100,20050,20100,20050,43
|
|
20231027,094500,33632620,19980,19990,19990,19980,98
|
|
20231027,094400,31674520,19990,19990,19990,19990,0
|
|
20231027,094300,31674520,19990,19990,19990,19990,0
|
|
20231027,094200,31674520,19990,19990,19990,19990,0
|
|
20231027,094100,31674520,19990,19990,19990,19990,0
|
|
20231027,094000,31674520,19990,19990,19990,19990,0
|
|
20231027,093900,31674520,19990,19990,19990,19990,0
|
|
20231027,093800,31674520,19990,19990,19990,19990,0
|
|
20231027,093700,31674520,19990,19990,19990,19990,0
|
|
20231027,093600,31674520,19990,20000,20000,19990,76
|
|
20231027,093500,30154550,20100,20100,20100,20100,2
|
|
20231027,093400,30114350,20150,20150,20150,20150,0
|
|
20231027,093300,30114350,20150,20150,20150,20150,0
|
|
20231027,093200,30114350,20150,20050,20150,20050,2
|
|
20231027,093100,30074150,20100,20100,20100,20100,0
|
|
20231027,093000,30074150,20100,20100,20100,20100,0
|
|
20231027,092900,30074150,20100,20100,20100,20100,0
|
|
20231027,092800,30074150,20100,20050,20100,20050,138
|
|
20231027,092700,27306850,20100,20100,20100,20100,0
|
|
20231027,092600,27306850,20100,20100,20100,20100,0
|
|
20231027,092500,27306850,20100,20100,20100,20100,1
|
|
20231027,092400,27286750,20150,20150,20150,20150,0
|
|
20231027,092300,27286750,20150,20150,20150,20150,5
|
|
20231027,092200,27186000,20200,20200,20200,20200,0
|
|
20231027,092100,27186000,20200,20200,20200,20200,0
|
|
20231027,092000,27186000,20200,20200,20200,20200,0
|
|
20231027,091900,27186000,20200,20200,20200,20200,0
|
|
20231027,091800,27186000,20200,20200,20200,20200,0
|
|
20231027,091700,27186000,20200,20200,20200,20200,10
|
|
20231027,091600,26984000,20150,20150,20150,20150,0
|
|
20231027,091500,26984000,20150,20150,20150,20150,0
|
|
20231027,091400,26984000,20150,20150,20150,20150,100
|
|
20231027,091300,24969000,20050,20050,20050,20050,0
|
|
20231027,091200,24969000,20050,20050,20050,20050,0
|
|
20231027,091100,24969000,20050,20050,20050,20050,1
|
|
20231027,091000,24948950,20100,20100,20100,20100,12
|
|
20231027,090900,24707750,20200,20200,20200,20200,0
|
|
20231027,090800,24707750,20200,20200,20200,20200,0
|
|
20231027,090700,24707750,20200,20200,20200,20200,0
|
|
20231027,090600,24707750,20200,20200,20200,20200,0
|
|
20231027,090500,24707750,20200,20200,20200,20200,0
|
|
20231027,090400,24707750,20200,20200,20200,20200,0
|
|
20231027,090300,24707750,20200,20200,20200,20200,0
|
|
20231027,090200,24707750,20200,20200,20250,20200,122
|
|
20231027,090100,22242200,20200,20200,20200,20200,111
|
|
20231027,090000,20000000,20000,20000,20000,20000,1000
|