644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194100,699917880,19990,19990,19990,19990,57
|
|
20231024,194000,699917880,19990,19990,19990,19990,0
|
|
20231024,193900,699917880,19990,19990,19990,19990,0
|
|
20231024,193800,699917880,19990,19990,19990,19990,0
|
|
20231024,193700,699917880,19990,19990,19990,19990,0
|
|
20231024,193600,699917880,19990,19990,19990,19990,0
|
|
20231024,193500,699917880,19990,19990,19990,19990,0
|
|
20231024,193400,699917880,19990,19990,19990,19990,0
|
|
20231024,193300,699917880,19990,19990,19990,19990,0
|
|
20231024,193200,699917880,19990,19990,19990,19990,0
|
|
20231024,193100,699917880,19990,19990,19990,19990,0
|
|
20231024,193000,699917880,19990,19990,19990,19990,0
|
|
20231024,192900,699917880,19990,19990,19990,19990,0
|
|
20231024,192800,699917880,19990,19990,19990,19990,0
|
|
20231024,192700,699917880,19990,19990,19990,19990,0
|
|
20231024,192600,699917880,19990,19990,19990,19990,0
|
|
20231024,192500,699917880,19990,19990,19990,19990,0
|
|
20231024,192400,699917880,19990,19990,19990,19990,0
|
|
20231024,192300,699917880,19990,19990,19990,19990,0
|
|
20231024,192200,699917880,19990,19990,19990,19990,0
|
|
20231024,192100,699917880,19990,19990,19990,19990,0
|
|
20231024,192000,699917880,19990,19990,19990,19990,0
|
|
20231024,191900,699917880,19990,19990,19990,19990,0
|
|
20231024,191800,699917880,19990,19990,19990,19990,0
|
|
20231024,191700,699917880,19990,19990,19990,19990,0
|
|
20231024,191600,699917880,19990,19990,19990,19990,0
|
|
20231024,191500,699917880,19990,19990,19990,19990,0
|
|
20231024,191400,699917880,19990,19990,19990,19990,0
|
|
20231024,191300,699917880,19990,19990,19990,19990,0
|
|
20231024,191200,699917880,19990,19990,19990,19990,0
|
|
20231024,191100,699917880,19990,19990,19990,19990,57
|
|
20231024,191000,699917880,19990,19990,19990,19990,0
|
|
20231024,190900,699917880,19990,19990,19990,19990,0
|
|
20231024,190800,699917880,19990,19990,19990,19990,0
|
|
20231024,190700,699917880,19990,19990,19990,19990,0
|
|
20231024,190600,699917880,19990,19990,19990,19990,0
|
|
20231024,190500,699917880,19990,19990,19990,19990,0
|
|
20231024,190400,699917880,19990,19990,19990,19990,0
|
|
20231024,190300,699917880,19990,19990,19990,19990,0
|
|
20231024,190200,699917880,19990,19990,19990,19990,0
|
|
20231024,190100,699917880,19990,19990,19990,19990,0
|
|
20231024,190000,699917880,19990,19990,19990,19990,0
|
|
20231024,185900,699917880,19990,19990,19990,19990,0
|
|
20231024,185800,699917880,19990,19990,19990,19990,0
|
|
20231024,185700,699917880,19990,19990,19990,19990,0
|
|
20231024,185600,699917880,19990,19990,19990,19990,0
|
|
20231024,185500,699917880,19990,19990,19990,19990,0
|
|
20231024,185400,699917880,19990,19990,19990,19990,0
|
|
20231024,185300,699917880,19990,19990,19990,19990,0
|
|
20231024,185200,699917880,19990,19990,19990,19990,0
|
|
20231024,185100,699917880,19990,19990,19990,19990,0
|
|
20231024,185000,699917880,19990,19990,19990,19990,0
|
|
20231024,184900,699917880,19990,19990,19990,19990,0
|
|
20231024,184800,699917880,19990,19990,19990,19990,0
|
|
20231024,184700,699917880,19990,19990,19990,19990,0
|
|
20231024,184600,699917880,19990,19990,19990,19990,0
|
|
20231024,184500,699917880,19990,19990,19990,19990,0
|
|
20231024,184400,699917880,19990,19990,19990,19990,0
|
|
20231024,184300,699917880,19990,19990,19990,19990,0
|
|
20231024,184200,699917880,19990,19990,19990,19990,0
|
|
20231024,184100,699917880,19990,19990,19990,19990,57
|
|
20231024,184000,699917880,19990,19990,19990,19990,0
|
|
20231024,183900,699917880,19990,19990,19990,19990,0
|
|
20231024,183800,699917880,19990,19990,19990,19990,0
|
|
20231024,183700,699917880,19990,19990,19990,19990,0
|
|
20231024,183600,699917880,19990,19990,19990,19990,0
|
|
20231024,183500,699917880,19990,19990,19990,19990,0
|
|
20231024,183400,699917880,19990,19990,19990,19990,0
|
|
20231024,183300,699917880,19990,19990,19990,19990,0
|
|
20231024,183200,699917880,19990,19990,19990,19990,0
|
|
20231024,183100,699917880,19990,19990,19990,19990,0
|
|
20231024,183000,699917880,19990,19990,19990,19990,0
|
|
20231024,182900,699917880,19990,19990,19990,19990,0
|
|
20231024,182800,699917880,19990,19990,19990,19990,0
|
|
20231024,182700,699917880,19990,19990,19990,19990,0
|
|
20231024,182600,699917880,19990,19990,19990,19990,0
|
|
20231024,182500,699917880,19990,19990,19990,19990,0
|
|
20231024,182400,699917880,19990,19990,19990,19990,0
|
|
20231024,182300,699917880,19990,19990,19990,19990,0
|
|
20231024,182200,699917880,19990,19990,19990,19990,0
|
|
20231024,182100,699917880,19990,19990,19990,19990,0
|
|
20231024,182000,699917880,19990,19990,19990,19990,0
|
|
20231024,181900,699917880,19990,19990,19990,19990,0
|
|
20231024,181800,699917880,19990,19990,19990,19990,0
|
|
20231024,181700,699917880,19990,19990,19990,19990,0
|
|
20231024,181600,699917880,19990,19990,19990,19990,0
|
|
20231024,181500,699917880,19990,19990,19990,19990,0
|
|
20231024,181400,699917880,19990,19990,19990,19990,0
|
|
20231024,181300,699917880,19990,19990,19990,19990,0
|
|
20231024,181200,699917880,19990,19990,19990,19990,0
|
|
20231024,181100,699917880,19990,19990,19990,19990,57
|
|
20231024,181000,699917880,19990,19990,19990,19990,0
|
|
20231024,180900,699917880,19990,19990,19990,19990,0
|
|
20231024,180800,699917880,19990,19990,19990,19990,0
|
|
20231024,180700,699917880,19990,19990,19990,19990,0
|
|
20231024,180600,699917880,19990,19990,19990,19990,0
|
|
20231024,180500,699917880,19990,19990,19990,19990,0
|
|
20231024,180400,699917880,19990,19990,19990,19990,0
|
|
20231024,180300,699917880,19990,19990,19990,19990,0
|
|
20231024,180200,699917880,19990,19990,19990,19990,0
|
|
20231024,180100,699917880,19990,19990,19990,19990,0
|
|
20231024,180000,699917880,19990,19990,19990,19990,0
|
|
20231024,175900,699917880,19990,19990,19990,19990,0
|
|
20231024,175800,699917880,19990,19990,19990,19990,0
|
|
20231024,175700,699917880,19990,19990,19990,19990,0
|
|
20231024,175600,699917880,19990,19990,19990,19990,0
|
|
20231024,175500,699917880,19990,19990,19990,19990,0
|
|
20231024,175400,699917880,19990,19990,19990,19990,0
|
|
20231024,175300,699917880,19990,19990,19990,19990,0
|
|
20231024,175200,699917880,19990,19990,19990,19990,0
|
|
20231024,175100,699917880,19990,19990,19990,19990,0
|
|
20231024,175000,699917880,19990,19990,19990,19990,0
|
|
20231024,174900,699917880,19990,19990,19990,19990,0
|
|
20231024,174800,699917880,19990,19990,19990,19990,0
|
|
20231024,174700,699917880,19990,19990,19990,19990,0
|
|
20231024,174600,699917880,19990,19990,19990,19990,0
|
|
20231024,174500,699917880,19990,19990,19990,19990,0
|
|
20231024,174400,699917880,19990,19990,19990,19990,0
|
|
20231024,174300,699917880,19990,19990,19990,19990,0
|
|
20231024,174200,699917880,19990,19990,19990,19990,0
|
|
20231024,174100,699917880,19990,19990,19990,19990,57
|
|
20231024,174000,699917880,19990,19990,19990,19990,0
|
|
20231024,173900,699917880,19990,19990,19990,19990,0
|
|
20231024,173800,699917880,19990,19990,19990,19990,0
|
|
20231024,173700,699917880,19990,19990,19990,19990,0
|
|
20231024,173600,699917880,19990,19990,19990,19990,0
|
|
20231024,173500,699917880,19990,19990,19990,19990,0
|
|
20231024,173400,699917880,19990,19990,19990,19990,0
|
|
20231024,173300,699917880,19990,19990,19990,19990,0
|
|
20231024,173200,699917880,19990,19990,19990,19990,0
|
|
20231024,173100,699917880,19990,19990,19990,19990,0
|
|
20231024,173000,699917880,19990,19990,19990,19990,0
|
|
20231024,172900,699917880,19990,19990,19990,19990,0
|
|
20231024,172800,699917880,19990,19990,19990,19990,0
|
|
20231024,172700,699917880,19990,19990,19990,19990,0
|
|
20231024,172600,699917880,19990,19990,19990,19990,0
|
|
20231024,172500,699917880,19990,19990,19990,19990,0
|
|
20231024,172400,699917880,19990,19990,19990,19990,0
|
|
20231024,172300,699917880,19990,19990,19990,19990,0
|
|
20231024,172200,699917880,19990,19990,19990,19990,0
|
|
20231024,172100,699917880,19990,19990,19990,19990,0
|
|
20231024,172000,699917880,19990,19990,19990,19990,0
|
|
20231024,171900,699917880,19990,19990,19990,19990,0
|
|
20231024,171800,699917880,19990,19990,19990,19990,0
|
|
20231024,171700,699917880,19990,19990,19990,19990,0
|
|
20231024,171600,699917880,19990,19990,19990,19990,0
|
|
20231024,171500,699917880,19990,19990,19990,19990,0
|
|
20231024,171400,699917880,19990,19990,19990,19990,0
|
|
20231024,171300,699917880,19990,19990,19990,19990,0
|
|
20231024,171200,699917880,19990,19990,19990,19990,0
|
|
20231024,171100,699917880,19990,19990,19990,19990,57
|
|
20231024,171000,699917880,19990,19990,19990,19990,0
|
|
20231024,170900,699917880,19990,19990,19990,19990,0
|
|
20231024,170800,699917880,19990,19990,19990,19990,0
|
|
20231024,170700,699917880,19990,19990,19990,19990,0
|
|
20231024,170600,699917880,19990,19990,19990,19990,0
|
|
20231024,170500,699917880,19990,19990,19990,19990,0
|
|
20231024,170400,699917880,19990,19990,19990,19990,0
|
|
20231024,170300,699917880,19990,19990,19990,19990,0
|
|
20231024,170200,699917880,19990,19990,19990,19990,0
|
|
20231024,170100,699917880,19990,19990,19990,19990,0
|
|
20231024,170000,699917880,19990,19990,19990,19990,0
|
|
20231024,165900,699917880,19990,19990,19990,19990,0
|
|
20231024,165800,699917880,19990,19990,19990,19990,0
|
|
20231024,165700,699917880,19990,19990,19990,19990,0
|
|
20231024,165600,699917880,19990,19990,19990,19990,0
|
|
20231024,165500,699917880,19990,19990,19990,19990,0
|
|
20231024,165400,699917880,19990,19990,19990,19990,0
|
|
20231024,165300,699917880,19990,19990,19990,19990,0
|
|
20231024,165200,699917880,19990,19990,19990,19990,0
|
|
20231024,165100,699917880,19990,19990,19990,19990,0
|
|
20231024,165000,699917880,19990,19990,19990,19990,0
|
|
20231024,164900,699917880,19990,19990,19990,19990,0
|
|
20231024,164800,699917880,19990,19990,19990,19990,0
|
|
20231024,164700,699917880,19990,19990,19990,19990,0
|
|
20231024,164600,699917880,19990,19990,19990,19990,0
|
|
20231024,164500,699917880,19990,19990,19990,19990,0
|
|
20231024,164400,699917880,19990,19990,19990,19990,0
|
|
20231024,164300,699917880,19990,19990,19990,19990,0
|
|
20231024,164200,699917880,19990,19990,19990,19990,0
|
|
20231024,164100,699917880,19990,19990,19990,19990,57
|
|
20231024,164000,699917880,19990,19990,19990,19990,0
|
|
20231024,163900,699917880,19990,19990,19990,19990,0
|
|
20231024,163800,699917880,19990,19990,19990,19990,0
|
|
20231024,163700,699917880,19990,19990,19990,19990,0
|
|
20231024,163600,699917880,19990,19990,19990,19990,0
|
|
20231024,163500,699917880,19990,19990,19990,19990,0
|
|
20231024,163400,699917880,19990,19990,19990,19990,0
|
|
20231024,163300,699917880,19990,19990,19990,19990,0
|
|
20231024,163200,699917880,19990,19990,19990,19990,0
|
|
20231024,163100,699917880,19990,19990,19990,19990,0
|
|
20231024,163000,699917880,19990,19990,19990,19990,0
|
|
20231024,162900,699917880,19990,19990,19990,19990,0
|
|
20231024,162800,699917880,19990,19990,19990,19990,0
|
|
20231024,162700,699917880,19990,19990,19990,19990,0
|
|
20231024,162600,699917880,19990,19990,19990,19990,0
|
|
20231024,162500,699917880,19990,19990,19990,19990,0
|
|
20231024,162400,699917880,19990,19990,19990,19990,0
|
|
20231024,162300,699917880,19990,19990,19990,19990,0
|
|
20231024,162200,699917880,19990,19990,19990,19990,0
|
|
20231024,162100,699917880,19990,19990,19990,19990,0
|
|
20231024,162000,699917880,19990,19990,19990,19990,0
|
|
20231024,161900,699917880,19990,19990,19990,19990,0
|
|
20231024,161800,699917880,19990,19990,19990,19990,0
|
|
20231024,161700,699917880,19990,19990,19990,19990,0
|
|
20231024,161600,699917880,19990,19990,19990,19990,0
|
|
20231024,161500,699917880,19990,19990,19990,19990,0
|
|
20231024,161400,699917880,19990,19990,19990,19990,0
|
|
20231024,161300,699917880,19990,19990,19990,19990,0
|
|
20231024,161200,699917880,19990,19990,19990,19990,0
|
|
20231024,161100,699917880,19990,19990,19990,19990,57
|
|
20231024,161000,699917880,19990,19990,19990,19990,0
|
|
20231024,160900,699917880,19990,19990,19990,19990,0
|
|
20231024,160800,699917880,19990,19990,19990,19990,0
|
|
20231024,160700,699917880,19990,19990,19990,19990,0
|
|
20231024,160600,699917880,19990,19990,19990,19990,0
|
|
20231024,160500,699917880,19990,19990,19990,19990,0
|
|
20231024,160400,699917880,19990,19990,19990,19990,0
|
|
20231024,160300,699917880,19990,19990,19990,19990,0
|
|
20231024,160200,699917880,19990,19990,19990,19990,0
|
|
20231024,160100,699917880,19990,19990,19990,19990,0
|
|
20231024,160000,699917880,19990,19990,19990,19990,0
|
|
20231024,155900,699917880,19990,19990,19990,19990,0
|
|
20231024,155800,699917880,19990,19990,19990,19990,0
|
|
20231024,155700,699917880,19990,19990,19990,19990,0
|
|
20231024,155600,699917880,19990,19990,19990,19990,0
|
|
20231024,155500,699917880,19990,19990,19990,19990,0
|
|
20231024,155400,699917880,19990,19990,19990,19990,0
|
|
20231024,155300,699917880,19990,19990,19990,19990,0
|
|
20231024,155200,699917880,19990,19990,19990,19990,0
|
|
20231024,155100,699917880,19990,19990,19990,19990,0
|
|
20231024,155000,699917880,19990,19990,19990,19990,0
|
|
20231024,154900,699917880,19990,19990,19990,19990,0
|
|
20231024,154800,699917880,19990,19990,19990,19990,0
|
|
20231024,154700,699917880,19990,19990,19990,19990,0
|
|
20231024,154600,699917880,19990,19990,19990,19990,0
|
|
20231024,154500,699917880,19990,19990,19990,19990,0
|
|
20231024,154400,699917880,19990,19990,19990,19990,0
|
|
20231024,154300,699917880,19990,19990,19990,19990,0
|
|
20231024,154200,699917880,19990,19990,19990,19990,0
|
|
20231024,154100,699917880,19990,19990,19990,19990,57
|
|
20231024,154000,699917880,19990,19990,19990,19990,0
|
|
20231024,153900,699917880,19990,19990,19990,19990,0
|
|
20231024,153800,699917880,19990,19990,19990,19990,0
|
|
20231024,153700,699917880,19990,19990,19990,19990,0
|
|
20231024,153600,699917880,19990,19990,19990,19990,0
|
|
20231024,153500,699917880,19990,19990,19990,19990,0
|
|
20231024,153400,699917880,19990,19990,19990,19990,0
|
|
20231024,153300,699917880,19990,19990,19990,19990,0
|
|
20231024,153200,699917880,19990,19990,19990,19990,0
|
|
20231024,153100,699917880,19990,19990,19990,19990,0
|
|
20231024,153000,699917880,19990,19990,19990,19990,57
|
|
20231024,152900,698778450,19990,19990,19990,19990,0
|
|
20231024,152800,698778450,19990,19990,19990,19990,0
|
|
20231024,152700,698778450,19990,19990,19990,19990,0
|
|
20231024,152600,698778450,19990,19990,19990,19990,0
|
|
20231024,152500,698778450,19990,19990,19990,19990,0
|
|
20231024,152400,698778450,19990,19990,19990,19990,0
|
|
20231024,152300,698778450,19990,19990,19990,19990,0
|
|
20231024,152200,698778450,19990,19990,19990,19990,0
|
|
20231024,152100,698778450,19990,19990,19990,19990,0
|
|
20231024,152000,698778450,19990,19990,19990,19990,0
|
|
20231024,151900,698778450,19990,20050,20050,19990,36
|
|
20231024,151800,698058690,19990,19990,19990,19990,11
|
|
20231024,151700,697838800,20050,20050,20050,20050,0
|
|
20231024,151600,697838800,20050,20050,20050,20050,0
|
|
20231024,151500,697838800,20050,20050,20050,20050,2
|
|
20231024,151400,697798700,19990,19990,19990,19990,0
|
|
20231024,151300,697798700,19990,19990,19990,19990,5
|
|
20231024,151200,697698750,20050,20050,20050,20050,500
|
|
20231024,151100,687673750,20050,20000,20050,20000,229
|
|
20231024,151000,683093700,19990,19990,19990,19990,0
|
|
20231024,150900,683093700,19990,19990,19990,19990,55
|
|
20231024,150800,681994250,19990,19990,19990,19990,1
|
|
20231024,150700,681974260,20000,20000,20000,20000,0
|
|
20231024,150600,681974260,20000,20000,20000,20000,0
|
|
20231024,150500,681974260,20000,20000,20000,20000,1
|
|
20231024,150400,681954260,19990,19990,19990,19990,0
|
|
20231024,150300,681954260,19990,19990,19990,19990,0
|
|
20231024,150200,681954260,19990,19990,19990,19990,0
|
|
20231024,150100,681954260,19990,19990,19990,19990,511
|
|
20231024,150000,671739370,19990,19990,19990,19990,15
|
|
20231024,145900,671439520,20000,20000,20000,20000,0
|
|
20231024,145800,671439520,20000,20000,20000,20000,0
|
|
20231024,145700,671439520,20000,20000,20000,20000,0
|
|
20231024,145600,671439520,20000,20000,20000,20000,148
|
|
20231024,145500,668479520,20000,20000,20000,20000,35
|
|
20231024,145400,667779520,20000,20000,20000,20000,0
|
|
20231024,145300,667779520,20000,20000,20000,20000,1
|
|
20231024,145200,667759520,20000,20000,20000,20000,0
|
|
20231024,145100,667759520,20000,20000,20000,20000,1
|
|
20231024,145000,667739520,20000,20000,20000,20000,48
|
|
20231024,144900,666779520,19970,19970,19970,19970,0
|
|
20231024,144800,666779520,19970,20000,20000,19970,8
|
|
20231024,144700,666619550,19980,19980,19980,19980,0
|
|
20231024,144600,666619550,19980,19980,19980,19980,18
|
|
20231024,144500,666259910,20050,20050,20050,20050,0
|
|
20231024,144400,666259910,20050,20050,20050,20050,0
|
|
20231024,144300,666259910,20050,20050,20050,20050,0
|
|
20231024,144200,666259910,20050,20050,20050,20050,0
|
|
20231024,144100,666259910,20050,20050,20050,20050,0
|
|
20231024,144000,666259910,20050,20050,20050,20050,0
|
|
20231024,143900,666259910,20050,20050,20050,20050,0
|
|
20231024,143800,666259910,20050,20050,20050,20050,100
|
|
20231024,143700,664254910,19970,19970,19970,19970,0
|
|
20231024,143600,664254910,19970,19990,19990,19970,407
|
|
20231024,143500,656124080,20000,20000,20000,20000,0
|
|
20231024,143400,656124080,20000,20000,20000,20000,4
|
|
20231024,143300,656044080,20000,20000,20000,20000,16
|
|
20231024,143200,655724080,20000,20000,20000,20000,105
|
|
20231024,143100,653624080,20000,20000,20000,20000,435
|
|
20231024,143000,644924080,20000,20000,20000,20000,0
|
|
20231024,142900,644924080,20000,20000,20000,20000,10
|
|
20231024,142800,644724080,20000,20000,20000,20000,15
|
|
20231024,142700,644424080,20000,20000,20000,20000,7
|
|
20231024,142600,644284080,20000,20000,20000,20000,0
|
|
20231024,142500,644284080,20000,20000,20000,20000,0
|
|
20231024,142400,644284080,20000,20000,20000,20000,0
|
|
20231024,142300,644284080,20000,20000,20000,20000,0
|
|
20231024,142200,644284080,20000,20000,20000,20000,0
|
|
20231024,142100,644284080,20000,20000,20000,20000,0
|
|
20231024,142000,644284080,20000,20000,20000,20000,10
|
|
20231024,141900,644084080,20050,20050,20050,20050,46
|
|
20231024,141800,643161780,20000,20000,20000,20000,5
|
|
20231024,141700,643061780,20000,20000,20000,20000,0
|
|
20231024,141600,643061780,20000,20000,20000,20000,0
|
|
20231024,141500,643061780,20000,20000,20000,20000,3
|
|
20231024,141400,643001780,20000,20000,20000,20000,7
|
|
20231024,141300,642861780,20000,19980,20000,19980,179
|
|
20231024,141200,639283920,19950,19950,19950,19950,190
|
|
20231024,141100,635493420,19950,19950,19950,19950,0
|
|
20231024,141000,635493420,19950,19950,19950,19950,6
|
|
20231024,140900,635373720,19980,19980,19980,19980,12
|
|
20231024,140800,635133960,19970,19970,19970,19970,0
|
|
20231024,140700,635133960,19970,19970,19970,19970,0
|
|
20231024,140600,635133960,19970,19970,19970,19970,1
|
|
20231024,140500,635113990,19970,19970,19970,19970,0
|
|
20231024,140400,635113990,19970,19970,19970,19970,0
|
|
20231024,140300,635113990,19970,19970,19970,19970,0
|
|
20231024,140200,635113990,19970,19970,19970,19970,48
|
|
20231024,140100,634155430,19940,19940,19940,19940,11
|
|
20231024,140000,633936090,19940,19950,19950,19940,105
|
|
20231024,135900,631842340,19950,19950,19950,19950,0
|
|
20231024,135800,631842340,19950,19950,19950,19950,0
|
|
20231024,135700,631842340,19950,19950,19950,19950,10
|
|
20231024,135600,631642840,19950,19950,19950,19950,290
|
|
20231024,135500,625857340,19930,19930,19930,19930,1
|
|
20231024,135400,625837410,19940,19940,19940,19940,0
|
|
20231024,135300,625837410,19940,19940,19940,19940,0
|
|
20231024,135200,625837410,19940,19950,19950,19940,29
|
|
20231024,135100,625258880,19950,19950,19950,19950,80
|
|
20231024,135000,623662880,19960,19980,19980,19960,41
|
|
20231024,134900,622843720,19990,19990,19990,19990,0
|
|
20231024,134800,622843720,19990,19930,19990,19930,892
|
|
20231024,134700,605034380,19930,19930,19930,19930,0
|
|
20231024,134600,605034380,19930,19930,19930,19930,38
|
|
20231024,134500,604277040,19930,19930,19930,19930,10
|
|
20231024,134400,604077740,19950,19950,19950,19950,62
|
|
20231024,134300,602840840,19940,19930,19940,19930,122
|
|
20231024,134200,600408210,19930,19930,19930,19930,10
|
|
20231024,134100,600208910,19930,19930,19930,19930,0
|
|
20231024,134000,600208910,19930,19930,19930,19930,38
|
|
20231024,133900,599451570,19930,19930,19930,19930,0
|
|
20231024,133800,599451570,19930,19930,19930,19930,48
|
|
20231024,133700,598494930,19860,19860,19860,19860,0
|
|
20231024,133600,598494930,19860,19860,19860,19860,0
|
|
20231024,133500,598494930,19860,19860,19860,19860,0
|
|
20231024,133400,598494930,19860,19860,19860,19860,0
|
|
20231024,133300,598494930,19860,19860,19860,19860,5
|
|
20231024,133200,598395630,19850,19850,19850,19850,0
|
|
20231024,133100,598395630,19850,19850,19850,19850,0
|
|
20231024,133000,598395630,19850,19930,19930,19850,1731
|
|
20231024,132900,564005170,19930,19930,19930,19930,0
|
|
20231024,132800,564005170,19930,19930,19930,19930,0
|
|
20231024,132700,564005170,19930,19930,19930,19930,0
|
|
20231024,132600,564005170,19930,19930,19930,19930,0
|
|
20231024,132500,564005170,19930,19930,19930,19930,21
|
|
20231024,132400,563586640,19930,19930,19930,19930,98
|
|
20231024,132300,561633500,19940,19890,19940,19890,199
|
|
20231024,132200,557675340,19890,19890,19890,19890,0
|
|
20231024,132100,557675340,19890,19890,19890,19890,0
|
|
20231024,132000,557675340,19890,19900,19900,19890,5
|
|
20231024,131900,557575860,19890,19890,19890,19890,45
|
|
20231024,131800,556680810,19900,19940,19940,19900,220
|
|
20231024,131700,552302210,19940,19930,19940,19930,223
|
|
20231024,131600,547856570,19870,19880,19880,19870,698
|
|
20231024,131500,533980630,19880,19880,19880,19880,0
|
|
20231024,131400,533980630,19880,19880,19880,19880,200
|
|
20231024,131300,530004630,19880,19880,19880,19880,0
|
|
20231024,131200,530004630,19880,19890,19890,19880,454
|
|
20231024,131100,520978160,19890,19900,19900,19890,298
|
|
20231024,131000,515050870,19900,19900,19900,19900,0
|
|
20231024,130900,515050870,19900,19900,19900,19900,1
|
|
20231024,130800,515030970,19900,19910,19910,19900,18
|
|
20231024,130700,514672720,19910,19910,19910,19910,1
|
|
20231024,130600,514652810,19900,19900,19900,19900,0
|
|
20231024,130500,514652810,19900,19900,19900,19900,500
|
|
20231024,130400,504702810,19940,19940,19940,19940,370
|
|
20231024,130300,497325010,19950,19940,19950,19940,191
|
|
20231024,130200,493515540,19890,19890,19890,19890,2
|
|
20231024,130100,493475760,19890,19890,19890,19890,0
|
|
20231024,130000,493475760,19890,19890,19890,19890,0
|
|
20231024,125900,493475760,19890,19890,19890,19890,0
|
|
20231024,125800,493475760,19890,19890,19890,19890,10
|
|
20231024,125700,493276860,19920,19890,19920,19890,302
|
|
20231024,125600,487266960,19890,19890,19890,19890,52
|
|
20231024,125500,486232680,19900,19900,19900,19900,0
|
|
20231024,125400,486232680,19900,19900,19900,19900,45
|
|
20231024,125300,485337180,19890,19890,19890,19890,1
|
|
20231024,125200,485317290,19890,19890,19890,19890,0
|
|
20231024,125100,485317290,19890,19890,19890,19890,0
|
|
20231024,125000,485317290,19890,20050,20050,19890,1328
|
|
20231024,124900,458850650,20050,20050,20050,20050,0
|
|
20231024,124800,458850650,20050,20050,20050,20050,0
|
|
20231024,124700,458850650,20050,20050,20050,20050,0
|
|
20231024,124600,458850650,20050,20050,20050,20050,7
|
|
20231024,124500,458710300,20050,20050,20050,20050,0
|
|
20231024,124400,458710300,20050,20050,20050,20050,0
|
|
20231024,124300,458710300,20050,20050,20050,20050,0
|
|
20231024,124200,458710300,20050,20050,20050,20050,0
|
|
20231024,124100,458710300,20050,20050,20050,20050,0
|
|
20231024,124000,458710300,20050,20000,20050,20000,2
|
|
20231024,123900,458670250,20000,20000,20000,20000,0
|
|
20231024,123800,458670250,20000,20000,20000,20000,0
|
|
20231024,123700,458670250,20000,20000,20000,20000,0
|
|
20231024,123600,458670250,20000,20000,20000,20000,0
|
|
20231024,123500,458670250,20000,20000,20000,20000,0
|
|
20231024,123400,458670250,20000,20000,20000,20000,0
|
|
20231024,123300,458670250,20000,20000,20000,20000,0
|
|
20231024,123200,458670250,20000,20000,20000,20000,178
|
|
20231024,123100,455110250,19980,19980,19980,19980,0
|
|
20231024,123000,455110250,19980,19980,19980,19980,0
|
|
20231024,122900,455110250,19980,19980,19980,19980,0
|
|
20231024,122800,455110250,19980,19980,19980,19980,0
|
|
20231024,122700,455110250,19980,19980,19980,19980,380
|
|
20231024,122600,447517850,19980,19980,19980,19980,1
|
|
20231024,122500,447497870,19980,19990,19990,19980,735
|
|
20231024,122400,432810530,20000,20000,20000,20000,2
|
|
20231024,122300,432770530,20000,20000,20000,20000,0
|
|
20231024,122200,432770530,20000,20000,20000,20000,0
|
|
20231024,122100,432770530,20000,20000,20000,20000,150
|
|
20231024,122000,429770530,20050,20050,20050,20050,142
|
|
20231024,121900,426923430,20050,20050,20050,20050,1
|
|
20231024,121800,426903380,20050,20050,20050,20050,68
|
|
20231024,121700,425539980,20100,20100,20100,20100,3
|
|
20231024,121600,425479680,20050,20050,20050,20050,1
|
|
20231024,121500,425459630,20050,20050,20050,20050,0
|
|
20231024,121400,425459630,20050,20050,20050,20050,88
|
|
20231024,121300,423695230,20050,20050,20050,20050,0
|
|
20231024,121200,423695230,20050,20050,20050,20050,3
|
|
20231024,121100,423635080,20050,20050,20050,20050,30
|
|
20231024,121000,423033580,19990,19990,19990,19990,0
|
|
20231024,120900,423033580,19990,19990,19990,19990,0
|
|
20231024,120800,423033580,19990,19990,19990,19990,0
|
|
20231024,120700,423033580,19990,19990,19990,19990,0
|
|
20231024,120600,423033580,19990,19990,19990,19990,0
|
|
20231024,120500,423033580,19990,19990,19990,19990,0
|
|
20231024,120400,423033580,19990,19990,19990,19990,0
|
|
20231024,120300,423033580,19990,19990,19990,19990,0
|
|
20231024,120200,423033580,19990,20000,20000,19990,167
|
|
20231024,120100,419694260,20050,20050,20050,20050,0
|
|
20231024,120000,419694260,20050,20050,20050,20050,5
|
|
20231024,115900,419594010,20000,20000,20000,20000,165
|
|
20231024,115800,416294010,20000,20000,20000,20000,0
|
|
20231024,115700,416294010,20000,20000,20000,20000,0
|
|
20231024,115600,416294010,20000,20000,20000,20000,0
|
|
20231024,115500,416294010,20000,20000,20000,20000,71
|
|
20231024,115400,414874010,20000,20000,20000,20000,0
|
|
20231024,115300,414874010,20000,20000,20000,20000,0
|
|
20231024,115200,414874010,20000,20000,20000,20000,1
|
|
20231024,115100,414854010,19990,19990,19990,19990,0
|
|
20231024,115000,414854010,19990,19990,19990,19990,0
|
|
20231024,114900,414854010,19990,19990,19990,19990,0
|
|
20231024,114800,414854010,19990,19990,19990,19990,10
|
|
20231024,114700,414654110,19990,19990,19990,19990,0
|
|
20231024,114600,414654110,19990,19990,19990,19990,15
|
|
20231024,114500,414354260,19990,20000,20000,19990,2
|
|
20231024,114400,414314270,20000,20000,20000,20000,0
|
|
20231024,114300,414314270,20000,20000,20000,20000,348
|
|
20231024,114200,407354270,20000,20000,20000,20000,10
|
|
20231024,114100,407154270,20000,20000,20000,20000,5
|
|
20231024,114000,407054270,20000,20000,20000,20000,5
|
|
20231024,113900,406954270,20000,20000,20000,20000,17
|
|
20231024,113800,406614270,20050,20000,20050,20000,63
|
|
20231024,113700,405354220,20000,20000,20000,20000,5
|
|
20231024,113600,405254220,20050,20050,20050,20000,58
|
|
20231024,113500,404092720,20050,20050,20050,20050,0
|
|
20231024,113400,404092720,20050,20050,20050,20050,0
|
|
20231024,113300,404092720,20050,20050,20050,20050,10
|
|
20231024,113200,403892220,20050,20050,20050,20050,1
|
|
20231024,113100,403872170,20050,20050,20050,20050,1
|
|
20231024,113000,403852120,20050,20100,20100,20050,24
|
|
20231024,112900,403370720,20100,20100,20100,20100,0
|
|
20231024,112800,403370720,20100,20100,20100,20100,1
|
|
20231024,112700,403350620,20050,20050,20050,20050,0
|
|
20231024,112600,403350620,20050,20050,20050,20050,0
|
|
20231024,112500,403350620,20050,20050,20050,20050,1
|
|
20231024,112400,403330570,20050,20050,20050,20050,0
|
|
20231024,112300,403330570,20050,20050,20050,20050,0
|
|
20231024,112200,403330570,20050,20050,20050,20050,0
|
|
20231024,112100,403330570,20050,20050,20050,20050,0
|
|
20231024,112000,403330570,20050,20050,20050,20050,0
|
|
20231024,111900,403330570,20050,20050,20050,20050,338
|
|
20231024,111800,396553670,20000,20000,20000,20000,5
|
|
20231024,111700,396453670,20050,20050,20050,20050,0
|
|
20231024,111600,396453670,20050,20050,20050,20050,0
|
|
20231024,111500,396453670,20050,20050,20050,20050,69
|
|
20231024,111400,395070220,20050,20050,20050,20050,85
|
|
20231024,111300,393365970,20000,20000,20000,20000,0
|
|
20231024,111200,393365970,20000,20000,20000,20000,0
|
|
20231024,111100,393365970,20000,19950,20000,19950,1052
|
|
20231024,111000,372348260,19960,19960,19960,19960,62
|
|
20231024,110900,371110740,19960,19960,19960,19960,0
|
|
20231024,110800,371110740,19960,19960,19960,19960,29
|
|
20231024,110700,370531900,19960,19960,19960,19960,0
|
|
20231024,110600,370531900,19960,19960,19960,19960,69
|
|
20231024,110500,369154660,19920,19920,19920,19920,0
|
|
20231024,110400,369154660,19920,19920,19920,19920,0
|
|
20231024,110300,369154660,19920,19920,19920,19920,0
|
|
20231024,110200,369154660,19920,19920,19920,19920,1
|
|
20231024,110100,369134740,19910,19930,19970,19910,244
|
|
20231024,110000,364270530,19920,19900,19920,19900,115
|
|
20231024,105900,361980730,19910,19910,19910,19910,24
|
|
20231024,105800,361502890,19900,19900,19900,19900,66
|
|
20231024,105700,360189490,19900,19920,19920,19900,209
|
|
20231024,105600,356029550,19920,19920,19920,19920,0
|
|
20231024,105500,356029550,19920,19920,19920,19920,50
|
|
20231024,105400,355033550,19960,19960,19960,19960,0
|
|
20231024,105300,355033550,19960,19960,19960,19960,0
|
|
20231024,105200,355033550,19960,19960,19960,19960,0
|
|
20231024,105100,355033550,19960,19960,19960,19960,0
|
|
20231024,105000,355033550,19960,19960,19960,19960,0
|
|
20231024,104900,355033550,19960,19960,19960,19960,0
|
|
20231024,104800,355033550,19960,19960,19960,19960,0
|
|
20231024,104700,355033550,19960,19960,19960,19960,2
|
|
20231024,104600,354993630,19960,19940,19960,19940,100
|
|
20231024,104500,352998890,19940,19940,19940,19940,0
|
|
20231024,104400,352998890,19940,19940,19940,19910,102
|
|
20231024,104300,350968010,19960,19960,19960,19960,0
|
|
20231024,104200,350968010,19960,19910,19960,19910,102
|
|
20231024,104100,348932830,19930,19910,19930,19910,57
|
|
20231024,104000,347797420,19900,19910,19910,19900,327
|
|
20231024,103900,341289480,19900,19890,19900,19890,469
|
|
20231024,103800,331958390,19890,19960,19960,19890,4404
|
|
20231024,103700,244172980,19960,19960,19960,19960,1079
|
|
20231024,103600,222636140,19960,19960,19960,19960,91
|
|
20231024,103500,220819780,19960,19980,19980,19960,2392
|
|
20231024,103400,173062210,19980,19980,19980,19980,114
|
|
20231024,103300,170784490,19970,19970,19970,19970,58
|
|
20231024,103200,169626230,19960,19980,19980,19960,697
|
|
20231024,103100,155705480,19980,19980,19980,19980,6
|
|
20231024,103000,155585600,19980,19980,19980,19980,6
|
|
20231024,102900,155465720,19980,19990,19990,19980,138
|
|
20231024,102800,152707290,19990,20000,20000,19990,8
|
|
20231024,102700,152547360,19990,20000,20000,19990,104
|
|
20231024,102600,150468310,20000,20000,20000,20000,105
|
|
20231024,102500,148368310,20000,20000,20000,20000,24
|
|
20231024,102400,147888310,20000,20000,20000,20000,122
|
|
20231024,102300,145448310,19990,20000,20000,19990,9
|
|
20231024,102200,145268350,20000,20000,20000,20000,10
|
|
20231024,102100,145068350,20000,20050,20050,20000,215
|
|
20231024,102000,140766800,20050,20050,20050,20050,70
|
|
20231024,101900,139363300,20050,20050,20050,20050,0
|
|
20231024,101800,139363300,20050,20050,20050,20050,137
|
|
20231024,101700,136616450,20050,20050,20050,20050,215
|
|
20231024,101600,132305700,20100,20100,20100,20100,50
|
|
20231024,101500,131300700,20100,20100,20100,20100,100
|
|
20231024,101400,129290700,20050,20050,20050,20050,0
|
|
20231024,101300,129290700,20050,20050,20050,20050,0
|
|
20231024,101200,129290700,20050,20050,20050,20050,0
|
|
20231024,101100,129290700,20050,20050,20050,20050,0
|
|
20231024,101000,129290700,20050,20050,20050,20050,0
|
|
20231024,100900,129290700,20050,20050,20050,20050,0
|
|
20231024,100800,129290700,20050,20050,20050,20050,0
|
|
20231024,100700,129290700,20050,20050,20050,20050,0
|
|
20231024,100600,129290700,20050,20050,20050,20050,0
|
|
20231024,100500,129290700,20050,20050,20050,20050,6
|
|
20231024,100400,129170400,20050,20050,20050,20050,5
|
|
20231024,100300,129070150,20050,20050,20050,20050,33
|
|
20231024,100200,128408500,20050,20050,20050,20050,200
|
|
20231024,100100,124398500,20050,20100,20100,20050,51
|
|
20231024,100000,123373700,20100,20100,20100,20100,15
|
|
20231024,095900,123072200,20100,20100,20100,20100,5
|
|
20231024,095800,122971700,20150,20150,20150,20150,0
|
|
20231024,095700,122971700,20150,20150,20150,20150,0
|
|
20231024,095600,122971700,20150,20150,20150,20150,68
|
|
20231024,095500,121601500,20100,20150,20150,20100,7
|
|
20231024,095400,121460500,20150,20150,20150,20150,1
|
|
20231024,095300,121440350,20150,20100,20150,20100,536
|
|
20231024,095200,110661550,20100,20100,20100,20100,193
|
|
20231024,095100,106782250,20100,20100,20100,20100,600
|
|
20231024,095000,94722250,20100,20100,20100,20100,101
|
|
20231024,094900,92692150,20100,20050,20100,20050,156
|
|
20231024,094800,89556850,20100,20100,20100,20100,1
|
|
20231024,094700,89536750,20050,20050,20050,20050,0
|
|
20231024,094600,89536750,20050,20050,20050,20050,20
|
|
20231024,094500,89135750,20050,20050,20050,20050,35
|
|
20231024,094400,88434000,20050,20050,20050,20050,0
|
|
20231024,094300,88434000,20050,20100,20100,20050,238
|
|
20231024,094200,83661550,20050,20050,20050,20050,0
|
|
20231024,094100,83661550,20050,20050,20050,20050,0
|
|
20231024,094000,83661550,20050,20050,20050,20050,0
|
|
20231024,093900,83661550,20050,20050,20050,20050,0
|
|
20231024,093800,83661550,20050,20050,20050,20050,5
|
|
20231024,093700,83561300,20050,20100,20100,20050,80
|
|
20231024,093600,81955800,20100,20100,20100,20100,0
|
|
20231024,093500,81955800,20100,20100,20150,20100,612
|
|
20231024,093400,69629600,20100,20100,20100,20100,0
|
|
20231024,093300,69629600,20100,20100,20100,20100,30
|
|
20231024,093200,69026600,20150,20150,20150,20150,0
|
|
20231024,093100,69026600,20150,20150,20150,20150,20
|
|
20231024,093000,68623600,20150,20100,20150,20100,14
|
|
20231024,092900,68342150,20150,20150,20150,20150,2
|
|
20231024,092800,68301850,20150,20150,20150,20150,0
|
|
20231024,092700,68301850,20150,20150,20150,20150,15
|
|
20231024,092600,67999600,20150,20150,20150,20150,315
|
|
20231024,092500,61652350,20100,20150,20150,20100,129
|
|
20231024,092400,59058450,20100,20100,20100,20050,257
|
|
20231024,092300,53895250,20100,20100,20100,20100,71
|
|
20231024,092200,52468150,20100,20100,20100,20100,581
|
|
20231024,092100,40790050,20150,20150,20150,20150,0
|
|
20231024,092000,40790050,20150,20150,20150,20150,0
|
|
20231024,091900,40790050,20150,20150,20150,20150,0
|
|
20231024,091800,40790050,20150,20150,20150,20150,1
|
|
20231024,091700,40769900,20150,20150,20150,20150,4
|
|
20231024,091600,40689300,20150,20150,20150,20150,50
|
|
20231024,091500,39681800,20100,20150,20150,20100,390
|
|
20231024,091400,31825200,20150,20150,20150,20150,27
|
|
20231024,091300,31281150,20150,20200,20200,20150,74
|
|
20231024,091200,29786850,20200,20200,20200,20200,5
|
|
20231024,091100,29685850,20200,20150,20200,20150,177
|
|
20231024,091000,26110500,20150,20150,20150,20150,15
|
|
20231024,090900,25808250,20050,20050,20050,20050,1
|
|
20231024,090800,25788200,20150,20100,20150,20100,21
|
|
20231024,090700,25365850,20050,20050,20050,20050,1
|
|
20231024,090600,25345800,20050,20100,20200,20000,526
|
|
20231024,090500,14752700,20050,20050,20050,20050,1
|
|
20231024,090400,14732650,20050,20050,20050,20050,0
|
|
20231024,090300,14732650,20050,20050,20050,20050,350
|
|
20231024,090200,7715150,20050,20100,20100,20000,155
|
|
20231024,090100,4602900,20100,20100,20100,20100,141
|
|
20231024,090000,1768800,20100,20100,20100,20100,88
|