578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183500,742475600,20100,20100,20100,20100,1327
|
|
20231016,183400,742475600,20100,20100,20100,20100,0
|
|
20231016,183300,742475600,20100,20100,20100,20100,0
|
|
20231016,183200,742475600,20100,20100,20100,20100,0
|
|
20231016,183100,742475600,20100,20100,20100,20100,0
|
|
20231016,183000,742475600,20100,20100,20100,20100,0
|
|
20231016,182900,742475600,20100,20100,20100,20100,0
|
|
20231016,182800,742475600,20100,20100,20100,20100,0
|
|
20231016,182700,742475600,20100,20100,20100,20100,0
|
|
20231016,182600,742475600,20100,20100,20100,20100,0
|
|
20231016,182500,742475600,20100,20100,20100,20100,0
|
|
20231016,182400,742475600,20100,20100,20100,20100,0
|
|
20231016,182300,742475600,20100,20100,20100,20100,0
|
|
20231016,182200,742475600,20100,20100,20100,20100,0
|
|
20231016,182100,742475600,20100,20100,20100,20100,0
|
|
20231016,182000,742475600,20100,20100,20100,20100,0
|
|
20231016,181900,742475600,20100,20100,20100,20100,0
|
|
20231016,181800,742475600,20100,20100,20100,20100,0
|
|
20231016,181700,742475600,20100,20100,20100,20100,0
|
|
20231016,181600,742475600,20100,20100,20100,20100,0
|
|
20231016,181500,742475600,20100,20100,20100,20100,0
|
|
20231016,181400,742475600,20100,20100,20100,20100,0
|
|
20231016,181300,742475600,20100,20100,20100,20100,0
|
|
20231016,181200,742475600,20100,20100,20100,20100,0
|
|
20231016,181100,742475600,20100,20100,20100,20100,0
|
|
20231016,181000,742475600,20100,20100,20100,20100,0
|
|
20231016,180900,742475600,20100,20100,20100,20100,0
|
|
20231016,180800,742475600,20100,20100,20100,20100,0
|
|
20231016,180700,742475600,20100,20100,20100,20100,0
|
|
20231016,180600,742475600,20100,20100,20100,20100,0
|
|
20231016,180500,742475600,20100,20100,20100,20100,1327
|
|
20231016,180400,742475600,20100,20100,20100,20100,0
|
|
20231016,180300,742475600,20100,20100,20100,20100,0
|
|
20231016,180200,742475600,20100,20100,20100,20100,0
|
|
20231016,180100,742475600,20100,20100,20100,20100,0
|
|
20231016,180000,742475600,20100,20100,20100,20100,0
|
|
20231016,175900,742475600,20100,20100,20100,20100,0
|
|
20231016,175800,742475600,20100,20100,20100,20100,0
|
|
20231016,175700,742475600,20100,20100,20100,20100,0
|
|
20231016,175600,742475600,20100,20100,20100,20100,0
|
|
20231016,175500,742475600,20100,20100,20100,20100,0
|
|
20231016,175400,742475600,20100,20100,20100,20100,0
|
|
20231016,175300,742475600,20100,20100,20100,20100,0
|
|
20231016,175200,742475600,20100,20100,20100,20100,0
|
|
20231016,175100,742475600,20100,20100,20100,20100,0
|
|
20231016,175000,742475600,20100,20100,20100,20100,0
|
|
20231016,174900,742475600,20100,20100,20100,20100,0
|
|
20231016,174800,742475600,20100,20100,20100,20100,0
|
|
20231016,174700,742475600,20100,20100,20100,20100,0
|
|
20231016,174600,742475600,20100,20100,20100,20100,0
|
|
20231016,174500,742475600,20100,20100,20100,20100,0
|
|
20231016,174400,742475600,20100,20100,20100,20100,0
|
|
20231016,174300,742475600,20100,20100,20100,20100,0
|
|
20231016,174200,742475600,20100,20100,20100,20100,0
|
|
20231016,174100,742475600,20100,20100,20100,20100,0
|
|
20231016,174000,742475600,20100,20100,20100,20100,0
|
|
20231016,173900,742475600,20100,20100,20100,20100,0
|
|
20231016,173800,742475600,20100,20100,20100,20100,0
|
|
20231016,173700,742475600,20100,20100,20100,20100,0
|
|
20231016,173600,742475600,20100,20100,20100,20100,0
|
|
20231016,173500,742475600,20100,20100,20100,20100,1327
|
|
20231016,173400,742475600,20100,20100,20100,20100,0
|
|
20231016,173300,742475600,20100,20100,20100,20100,0
|
|
20231016,173200,742475600,20100,20100,20100,20100,0
|
|
20231016,173100,742475600,20100,20100,20100,20100,0
|
|
20231016,173000,742475600,20100,20100,20100,20100,0
|
|
20231016,172900,742475600,20100,20100,20100,20100,0
|
|
20231016,172800,742475600,20100,20100,20100,20100,0
|
|
20231016,172700,742475600,20100,20100,20100,20100,0
|
|
20231016,172600,742475600,20100,20100,20100,20100,0
|
|
20231016,172500,742475600,20100,20100,20100,20100,0
|
|
20231016,172400,742475600,20100,20100,20100,20100,0
|
|
20231016,172300,742475600,20100,20100,20100,20100,0
|
|
20231016,172200,742475600,20100,20100,20100,20100,0
|
|
20231016,172100,742475600,20100,20100,20100,20100,0
|
|
20231016,172000,742475600,20100,20100,20100,20100,0
|
|
20231016,171900,742475600,20100,20100,20100,20100,0
|
|
20231016,171800,742475600,20100,20100,20100,20100,0
|
|
20231016,171700,742475600,20100,20100,20100,20100,0
|
|
20231016,171600,742475600,20100,20100,20100,20100,0
|
|
20231016,171500,742475600,20100,20100,20100,20100,0
|
|
20231016,171400,742475600,20100,20100,20100,20100,0
|
|
20231016,171300,742475600,20100,20100,20100,20100,0
|
|
20231016,171200,742475600,20100,20100,20100,20100,0
|
|
20231016,171100,742475600,20100,20100,20100,20100,0
|
|
20231016,171000,742475600,20100,20100,20100,20100,0
|
|
20231016,170900,742475600,20100,20100,20100,20100,0
|
|
20231016,170800,742475600,20100,20100,20100,20100,0
|
|
20231016,170700,742475600,20100,20100,20100,20100,0
|
|
20231016,170600,742475600,20100,20100,20100,20100,0
|
|
20231016,170500,742475600,20100,20100,20100,20100,1327
|
|
20231016,170400,742475600,20100,20100,20100,20100,0
|
|
20231016,170300,742475600,20100,20100,20100,20100,0
|
|
20231016,170200,742475600,20100,20100,20100,20100,0
|
|
20231016,170100,742475600,20100,20100,20100,20100,0
|
|
20231016,170000,742475600,20100,20100,20100,20100,0
|
|
20231016,165900,742475600,20100,20100,20100,20100,0
|
|
20231016,165800,742475600,20100,20100,20100,20100,0
|
|
20231016,165700,742475600,20100,20100,20100,20100,0
|
|
20231016,165600,742475600,20100,20100,20100,20100,0
|
|
20231016,165500,742475600,20100,20100,20100,20100,0
|
|
20231016,165400,742475600,20100,20100,20100,20100,0
|
|
20231016,165300,742475600,20100,20100,20100,20100,0
|
|
20231016,165200,742475600,20100,20100,20100,20100,0
|
|
20231016,165100,742475600,20100,20100,20100,20100,0
|
|
20231016,165000,742475600,20100,20100,20100,20100,0
|
|
20231016,164900,742475600,20100,20100,20100,20100,0
|
|
20231016,164800,742475600,20100,20100,20100,20100,0
|
|
20231016,164700,742475600,20100,20100,20100,20100,0
|
|
20231016,164600,742475600,20100,20100,20100,20100,0
|
|
20231016,164500,742475600,20100,20100,20100,20100,0
|
|
20231016,164400,742475600,20100,20100,20100,20100,0
|
|
20231016,164300,742475600,20100,20100,20100,20100,0
|
|
20231016,164200,742475600,20100,20100,20100,20100,0
|
|
20231016,164100,742475600,20100,20100,20100,20100,0
|
|
20231016,164000,742475600,20100,20100,20100,20100,0
|
|
20231016,163900,742475600,20100,20100,20100,20100,0
|
|
20231016,163800,742475600,20100,20100,20100,20100,0
|
|
20231016,163700,742475600,20100,20100,20100,20100,0
|
|
20231016,163600,742475600,20100,20100,20100,20100,0
|
|
20231016,163500,742475600,20100,20100,20100,20100,1327
|
|
20231016,163400,742475600,20100,20100,20100,20100,0
|
|
20231016,163300,742475600,20100,20100,20100,20100,0
|
|
20231016,163200,742475600,20100,20100,20100,20100,0
|
|
20231016,163100,742475600,20100,20100,20100,20100,0
|
|
20231016,163000,742475600,20100,20100,20100,20100,0
|
|
20231016,162900,742475600,20100,20100,20100,20100,0
|
|
20231016,162800,742475600,20100,20100,20100,20100,0
|
|
20231016,162700,742475600,20100,20100,20100,20100,0
|
|
20231016,162600,742475600,20100,20100,20100,20100,0
|
|
20231016,162500,742475600,20100,20100,20100,20100,0
|
|
20231016,162400,742475600,20100,20100,20100,20100,0
|
|
20231016,162300,742475600,20100,20100,20100,20100,0
|
|
20231016,162200,742475600,20100,20100,20100,20100,0
|
|
20231016,162100,742475600,20100,20100,20100,20100,0
|
|
20231016,162000,742475600,20100,20100,20100,20100,0
|
|
20231016,161900,742475600,20100,20100,20100,20100,0
|
|
20231016,161800,742475600,20100,20100,20100,20100,0
|
|
20231016,161700,742475600,20100,20100,20100,20100,0
|
|
20231016,161600,742475600,20100,20100,20100,20100,0
|
|
20231016,161500,742475600,20100,20100,20100,20100,0
|
|
20231016,161400,742475600,20100,20100,20100,20100,0
|
|
20231016,161300,742475600,20100,20100,20100,20100,0
|
|
20231016,161200,742475600,20100,20100,20100,20100,0
|
|
20231016,161100,742475600,20100,20100,20100,20100,0
|
|
20231016,161000,742475600,20100,20100,20100,20100,0
|
|
20231016,160900,742475600,20100,20100,20100,20100,0
|
|
20231016,160800,742475600,20100,20100,20100,20100,0
|
|
20231016,160700,742475600,20100,20100,20100,20100,0
|
|
20231016,160600,742475600,20100,20100,20100,20100,0
|
|
20231016,160500,742475600,20100,20100,20100,20100,1327
|
|
20231016,160400,742475600,20100,20100,20100,20100,0
|
|
20231016,160300,742475600,20100,20100,20100,20100,0
|
|
20231016,160200,742475600,20100,20100,20100,20100,0
|
|
20231016,160100,742475600,20100,20100,20100,20100,0
|
|
20231016,160000,742475600,20100,20100,20100,20100,0
|
|
20231016,155900,742475600,20100,20100,20100,20100,0
|
|
20231016,155800,742475600,20100,20100,20100,20100,0
|
|
20231016,155700,742475600,20100,20100,20100,20100,0
|
|
20231016,155600,742475600,20100,20100,20100,20100,0
|
|
20231016,155500,742475600,20100,20100,20100,20100,0
|
|
20231016,155400,742475600,20100,20100,20100,20100,0
|
|
20231016,155300,742475600,20100,20100,20100,20100,0
|
|
20231016,155200,742475600,20100,20100,20100,20100,0
|
|
20231016,155100,742475600,20100,20100,20100,20100,0
|
|
20231016,155000,742475600,20100,20100,20100,20100,0
|
|
20231016,154900,742475600,20100,20100,20100,20100,0
|
|
20231016,154800,742475600,20100,20100,20100,20100,0
|
|
20231016,154700,742475600,20100,20100,20100,20100,0
|
|
20231016,154600,742475600,20100,20100,20100,20100,0
|
|
20231016,154500,742475600,20100,20100,20100,20100,0
|
|
20231016,154400,742475600,20100,20100,20100,20100,0
|
|
20231016,154300,742475600,20100,20100,20100,20100,0
|
|
20231016,154200,742475600,20100,20100,20100,20100,0
|
|
20231016,154100,742475600,20100,20100,20100,20100,0
|
|
20231016,154000,742475600,20100,20100,20100,20100,0
|
|
20231016,153900,742475600,20100,20100,20100,20100,0
|
|
20231016,153800,742475600,20100,20100,20100,20100,0
|
|
20231016,153700,742475600,20100,20100,20100,20100,0
|
|
20231016,153600,742475600,20100,20100,20100,20100,0
|
|
20231016,153500,742475600,20100,20100,20100,20100,1327
|
|
20231016,153400,742475600,20100,20100,20100,20100,0
|
|
20231016,153300,742475600,20100,20100,20100,20100,0
|
|
20231016,153200,742475600,20100,20100,20100,20100,0
|
|
20231016,153100,742475600,20100,20100,20100,20100,0
|
|
20231016,153000,742475600,20100,20100,20100,20100,1327
|
|
20231016,152900,715802900,20050,20050,20050,20050,0
|
|
20231016,152800,715802900,20050,20050,20050,20050,0
|
|
20231016,152700,715802900,20050,20050,20050,20050,0
|
|
20231016,152600,715802900,20050,20050,20050,20050,0
|
|
20231016,152500,715802900,20050,20050,20050,20050,0
|
|
20231016,152400,715802900,20050,20050,20050,20050,0
|
|
20231016,152300,715802900,20050,20050,20050,20050,0
|
|
20231016,152200,715802900,20050,20050,20050,20050,0
|
|
20231016,152100,715802900,20050,20050,20050,20050,0
|
|
20231016,152000,715802900,20050,20050,20050,20050,0
|
|
20231016,151900,715802900,20050,20050,20050,20000,53
|
|
20231016,151800,714741050,20100,20050,20100,20050,19
|
|
20231016,151700,714360000,20050,20050,20050,20050,0
|
|
20231016,151600,714360000,20050,20200,20200,20000,1503
|
|
20231016,151500,684246400,20100,20100,20100,20100,0
|
|
20231016,151400,684246400,20100,20100,20100,20100,100
|
|
20231016,151300,682236400,20100,20100,20100,20100,6
|
|
20231016,151200,682115800,20100,20050,20100,20050,13
|
|
20231016,151100,681854700,20100,20100,20100,20100,241
|
|
20231016,151000,677010600,20100,20050,20100,20050,24
|
|
20231016,150900,676529250,20100,20050,20100,20050,196
|
|
20231016,150800,672597300,20050,20050,20050,20050,0
|
|
20231016,150700,672597300,20050,20050,20050,20050,115
|
|
20231016,150600,670291550,20050,20050,20050,20050,10
|
|
20231016,150500,670091050,20100,20100,20100,20100,3
|
|
20231016,150400,670030750,20050,20050,20050,20050,16
|
|
20231016,150300,669709950,20100,20100,20100,20100,0
|
|
20231016,150200,669709950,20100,20100,20100,20100,8
|
|
20231016,150100,669549150,20100,20100,20100,20100,0
|
|
20231016,150000,669549150,20100,20100,20100,20050,6
|
|
20231016,145900,669428600,20100,20100,20100,20100,5
|
|
20231016,145800,669328100,20050,20050,20050,20050,1
|
|
20231016,145700,669308050,20100,20100,20100,20100,11
|
|
20231016,145600,669086950,20100,20100,20100,20100,15
|
|
20231016,145500,668785450,20150,20150,20150,20150,9
|
|
20231016,145400,668604100,20150,20150,20150,20150,1
|
|
20231016,145300,668583950,20150,20150,20150,20150,0
|
|
20231016,145200,668583950,20150,20150,20150,20150,1
|
|
20231016,145100,668563800,20100,20100,20100,20100,16
|
|
20231016,145000,668242200,20150,20150,20150,20150,2
|
|
20231016,144900,668201900,20100,20100,20100,20100,1
|
|
20231016,144800,668181800,20100,20100,20100,20100,0
|
|
20231016,144700,668181800,20100,20150,20150,20100,16
|
|
20231016,144600,667860150,20050,20050,20050,20050,0
|
|
20231016,144500,667860150,20050,20150,20150,20050,417
|
|
20231016,144400,659460100,20100,20100,20100,20100,10
|
|
20231016,144300,659259100,20100,20100,20100,20100,106
|
|
20231016,144200,657128500,20100,20100,20100,20100,11
|
|
20231016,144100,656907400,20100,20050,20100,20050,11
|
|
20231016,144000,656686350,20100,20100,20100,20100,3
|
|
20231016,143900,656626050,20100,20100,20100,20100,4
|
|
20231016,143800,656545650,20050,20050,20050,20050,0
|
|
20231016,143700,656545650,20050,20050,20050,20050,0
|
|
20231016,143600,656545650,20050,20050,20050,20050,7
|
|
20231016,143500,656405300,20150,20150,20150,20150,2
|
|
20231016,143400,656365000,20100,20100,20100,20100,0
|
|
20231016,143300,656365000,20100,20100,20100,20100,2
|
|
20231016,143200,656324800,20050,20100,20100,20050,38
|
|
20231016,143100,655562100,20100,20100,20100,20100,107
|
|
20231016,143000,653411400,20150,20150,20150,20150,1
|
|
20231016,142900,653391250,20050,20100,20100,20050,612
|
|
20231016,142800,641106900,20150,20150,20150,20150,1
|
|
20231016,142700,641086750,20150,20150,20150,20150,0
|
|
20231016,142600,641086750,20150,20100,20150,20100,168
|
|
20231016,142500,637709550,20150,20150,20150,20150,3
|
|
20231016,142400,637649100,20100,20100,20100,20100,1
|
|
20231016,142300,637629000,20100,20100,20100,20100,6
|
|
20231016,142200,637508400,20150,20150,20150,20150,8
|
|
20231016,142100,637347200,20150,20150,20150,20150,2
|
|
20231016,142000,637306900,20150,20150,20150,20150,2
|
|
20231016,141900,637266600,20150,20150,20150,20150,0
|
|
20231016,141800,637266600,20150,20150,20150,20150,0
|
|
20231016,141700,637266600,20150,20150,20150,20150,0
|
|
20231016,141600,637266600,20150,20150,20150,20150,9
|
|
20231016,141500,637085250,20150,20100,20150,20100,12
|
|
20231016,141400,636843500,20150,20150,20150,20150,0
|
|
20231016,141300,636843500,20150,20150,20150,20150,4
|
|
20231016,141200,636762900,20150,20150,20150,20150,8
|
|
20231016,141100,636601700,20150,20150,20150,20150,2
|
|
20231016,141000,636561400,20100,20100,20100,20100,0
|
|
20231016,140900,636561400,20100,20100,20100,20100,38
|
|
20231016,140800,635797600,20100,20100,20100,20100,49
|
|
20231016,140700,634812700,20150,20150,20150,20150,4
|
|
20231016,140600,634732100,20200,20200,20200,20200,4
|
|
20231016,140500,634651300,20150,20150,20150,20150,4
|
|
20231016,140400,634570700,20100,20100,20100,20100,6
|
|
20231016,140300,634450100,20200,20200,20200,20200,0
|
|
20231016,140200,634450100,20200,20100,20200,20100,876
|
|
20231016,140100,616841700,20200,20200,20200,20200,2
|
|
20231016,140000,616801300,20100,20100,20100,20100,7
|
|
20231016,135900,616660600,20200,20150,20200,20150,4
|
|
20231016,135800,616579850,20150,20150,20150,20150,131
|
|
20231016,135700,613940200,20200,20200,20200,20200,0
|
|
20231016,135600,613940200,20200,20150,20200,20150,502
|
|
20231016,135500,603820500,20150,20150,20150,20150,0
|
|
20231016,135400,603820500,20150,20150,20150,20150,9
|
|
20231016,135300,603639150,20150,20150,20150,20150,0
|
|
20231016,135200,603639150,20150,20150,20150,20150,2
|
|
20231016,135100,603598850,20150,20150,20150,20150,10
|
|
20231016,135000,603397350,20100,20100,20100,20100,1
|
|
20231016,134900,603377250,20150,20150,20150,20150,1
|
|
20231016,134800,603357100,20150,20150,20150,20150,0
|
|
20231016,134700,603357100,20150,20150,20150,20150,1
|
|
20231016,134600,603336950,20150,20150,20150,20150,9
|
|
20231016,134500,603155600,20150,20150,20150,20150,4
|
|
20231016,134400,603075000,20150,20150,20150,20150,0
|
|
20231016,134300,603075000,20150,20150,20150,20150,0
|
|
20231016,134200,603075000,20150,20150,20150,20150,0
|
|
20231016,134100,603075000,20150,20150,20150,20100,87
|
|
20231016,134000,601325800,20150,20150,20150,20150,0
|
|
20231016,133900,601325800,20150,20150,20150,20150,3
|
|
20231016,133800,601265350,20150,20150,20150,20150,0
|
|
20231016,133700,601265350,20150,20150,20150,20150,0
|
|
20231016,133600,601265350,20150,20150,20150,20150,2
|
|
20231016,133500,601225050,20150,20150,20150,20150,1
|
|
20231016,133400,601204900,20200,20200,20200,20200,0
|
|
20231016,133300,601204900,20200,20200,20200,20200,0
|
|
20231016,133200,601204900,20200,20200,20200,20200,1
|
|
20231016,133100,601184700,20200,20150,20200,20150,581
|
|
20231016,133000,589477500,20150,20150,20150,20150,10
|
|
20231016,132900,589276000,20150,20150,20150,20150,0
|
|
20231016,132800,589276000,20150,20150,20150,20150,415
|
|
20231016,132700,580913750,20150,20150,20150,20150,1
|
|
20231016,132600,580893600,20150,20150,20150,20150,2
|
|
20231016,132500,580853300,20100,20100,20100,20100,533
|
|
20231016,132400,570140000,20100,20150,20150,20100,138
|
|
20231016,132300,567365800,20100,20100,20100,20100,18
|
|
20231016,132200,567004000,20150,20150,20150,20150,3
|
|
20231016,132100,566943550,20150,20150,20150,20150,0
|
|
20231016,132000,566943550,20150,20100,20150,20100,11
|
|
20231016,131900,566722250,20100,20100,20100,20100,3
|
|
20231016,131800,566661950,20150,20150,20150,20150,2
|
|
20231016,131700,566621650,20150,20150,20150,20150,1
|
|
20231016,131600,566601500,20100,20100,20100,20100,2
|
|
20231016,131500,566561300,20150,20150,20150,20150,1
|
|
20231016,131400,566541150,20150,20150,20150,20150,0
|
|
20231016,131300,566541150,20150,20150,20150,20150,2
|
|
20231016,131200,566500850,20150,20150,20150,20150,2
|
|
20231016,131100,566460550,20100,20150,20200,20100,1538
|
|
20231016,131000,535494450,20150,20150,20150,20150,0
|
|
20231016,130900,535494450,20150,20150,20150,20150,0
|
|
20231016,130800,535494450,20150,20100,20150,20100,1127
|
|
20231016,130700,512808950,20050,20100,20100,20050,6
|
|
20231016,130600,512688400,20100,20100,20100,20100,16
|
|
20231016,130500,512366800,20100,20100,20100,20100,110
|
|
20231016,130400,510155800,20050,20100,20100,20050,102
|
|
20231016,130300,508105700,20100,20100,20100,20100,0
|
|
20231016,130200,508105700,20100,20100,20100,20100,1
|
|
20231016,130100,508085600,20100,20100,20100,20100,30
|
|
20231016,130000,507482600,20050,20050,20050,20050,10
|
|
20231016,125900,507282100,20050,20050,20050,20050,1
|
|
20231016,125800,507262050,20050,20050,20050,20050,0
|
|
20231016,125700,507262050,20050,20100,20100,20050,84
|
|
20231016,125600,505577750,20050,20100,20100,20050,158
|
|
20231016,125500,502409800,20050,20100,20100,20050,101
|
|
20231016,125400,500384700,20100,20100,20100,20100,0
|
|
20231016,125300,500384700,20100,20050,20100,20050,115
|
|
20231016,125200,498078900,20100,20100,20100,20100,2
|
|
20231016,125100,498038700,20050,20050,20050,20050,957
|
|
20231016,125000,478850850,20050,20100,20100,20050,12
|
|
20231016,124900,478609900,20100,20100,20100,20100,59
|
|
20231016,124800,477424000,20050,20050,20050,20050,136
|
|
20231016,124700,474697200,20050,20050,20050,20050,235
|
|
20231016,124600,469985450,20100,20050,20100,20050,35
|
|
20231016,124500,469283600,20100,20100,20100,20100,1
|
|
20231016,124400,469263500,20100,20100,20100,20100,74
|
|
20231016,124300,467776100,20100,20100,20100,20100,0
|
|
20231016,124200,467776100,20100,20050,20100,20050,633
|
|
20231016,124100,455084350,20100,20100,20100,20100,5
|
|
20231016,124000,454983850,20100,20100,20100,20100,1
|
|
20231016,123900,454963750,20100,20100,20100,20100,9
|
|
20231016,123800,454782850,20100,20100,20100,20100,2
|
|
20231016,123700,454742650,20100,20100,20100,20100,2
|
|
20231016,123600,454702450,20100,20100,20100,20100,1
|
|
20231016,123500,454682350,20100,20100,20100,20050,243
|
|
20231016,123400,449809550,20100,20100,20100,20100,8
|
|
20231016,123300,449648750,20100,20100,20100,20050,10
|
|
20231016,123200,449447800,20050,20100,20100,20050,244
|
|
20231016,123100,444552350,20100,20150,20150,20100,8
|
|
20231016,123000,444391450,20150,20150,20150,20150,0
|
|
20231016,122900,444391450,20150,20150,20150,20150,1
|
|
20231016,122800,444371300,20150,20150,20150,20150,2
|
|
20231016,122700,444331000,20150,20150,20150,20150,1
|
|
20231016,122600,444310850,20100,20100,20100,20100,0
|
|
20231016,122500,444310850,20100,20100,20100,20100,1
|
|
20231016,122400,444290750,20100,20100,20100,20100,456
|
|
20231016,122300,435125150,20100,20150,20150,20100,602
|
|
20231016,122200,423024850,20150,20150,20200,20150,136
|
|
20231016,122100,420284400,20200,20200,20200,20200,10
|
|
20231016,122000,420082400,20200,20200,20200,20200,53
|
|
20231016,121900,419011800,20200,20200,20200,20200,76
|
|
20231016,121800,417476600,20200,20200,20200,20200,2
|
|
20231016,121700,417436200,20150,20150,20150,20150,250
|
|
20231016,121600,412398700,20150,20200,20200,20150,345
|
|
20231016,121500,405429750,20250,20300,20300,20250,17
|
|
20231016,121400,405085450,20250,20250,20250,20250,11
|
|
20231016,121300,404862700,20300,20300,20300,20300,2
|
|
20231016,121200,404822100,20300,20300,20300,20300,328
|
|
20231016,121100,398163700,20300,20300,20300,20300,200
|
|
20231016,121000,394103700,20350,20350,20350,20350,30
|
|
20231016,120900,393493200,20350,20350,20350,20350,0
|
|
20231016,120800,393493200,20350,20350,20350,20300,2089
|
|
20231016,120700,350982250,20400,20400,20400,20400,1
|
|
20231016,120600,350961850,20400,20400,20400,20400,0
|
|
20231016,120500,350961850,20400,20400,20400,20400,0
|
|
20231016,120400,350961850,20400,20400,20400,20400,0
|
|
20231016,120300,350961850,20400,20400,20400,20400,10
|
|
20231016,120200,350757850,20400,20400,20400,20400,0
|
|
20231016,120100,350757850,20400,20400,20400,20400,0
|
|
20231016,120000,350757850,20400,20400,20400,20400,1
|
|
20231016,115900,350737450,20350,20350,20350,20350,1
|
|
20231016,115800,350717100,20400,20400,20400,20400,2
|
|
20231016,115700,350676300,20400,20400,20400,20400,221
|
|
20231016,115600,346167900,20350,20350,20350,20350,18
|
|
20231016,115500,345801600,20350,20350,20350,20350,1
|
|
20231016,115400,345781250,20450,20450,20450,20450,0
|
|
20231016,115300,345781250,20450,20400,20450,20350,300
|
|
20231016,115200,339675900,20350,20350,20350,20350,6
|
|
20231016,115100,339553800,20450,20450,20450,20450,0
|
|
20231016,115000,339553800,20450,20450,20450,20450,0
|
|
20231016,114900,339553800,20450,20450,20450,20450,0
|
|
20231016,114800,339553800,20450,20450,20450,20450,2
|
|
20231016,114700,339512900,20450,20400,20450,20400,1328
|
|
20231016,114600,312421650,20450,20450,20450,20450,1
|
|
20231016,114500,312401200,20450,20450,20450,20450,8
|
|
20231016,114400,312237600,20450,20450,20450,20450,2
|
|
20231016,114300,312196700,20400,20400,20400,20400,0
|
|
20231016,114200,312196700,20400,20400,20400,20400,1
|
|
20231016,114100,312176300,20450,20450,20450,20450,2
|
|
20231016,114000,312135400,20450,20450,20450,20450,8
|
|
20231016,113900,311971800,20450,20450,20450,20450,2
|
|
20231016,113800,311930900,20450,20450,20450,20450,0
|
|
20231016,113700,311930900,20450,20450,20450,20450,0
|
|
20231016,113600,311930900,20450,20450,20450,20450,11
|
|
20231016,113500,311705950,20450,20450,20450,20450,0
|
|
20231016,113400,311705950,20450,20400,20450,20400,2
|
|
20231016,113300,311665100,20450,20400,20450,20400,101
|
|
20231016,113200,309604650,20450,20450,20450,20450,0
|
|
20231016,113100,309604650,20450,20450,20450,20450,0
|
|
20231016,113000,309604650,20450,20450,20450,20450,0
|
|
20231016,112900,309604650,20450,20450,20450,20450,2
|
|
20231016,112800,309563750,20450,20450,20450,20450,0
|
|
20231016,112700,309563750,20450,20450,20450,20450,0
|
|
20231016,112600,309563750,20450,20450,20450,20450,701
|
|
20231016,112500,295228300,20450,20500,20500,20450,263
|
|
20231016,112400,289836850,20500,20450,20500,20450,658
|
|
20231016,112300,276361400,20450,20450,20450,20450,2
|
|
20231016,112200,276320500,20400,20400,20400,20400,1
|
|
20231016,112100,276300100,20450,20450,20450,20450,1
|
|
20231016,112000,276279650,20400,20400,20400,20400,493
|
|
20231016,111900,266222450,20400,20400,20400,20400,2
|
|
20231016,111800,266181650,20350,20350,20350,20350,0
|
|
20231016,111700,266181650,20350,20350,20350,20350,11
|
|
20231016,111600,265957800,20400,20400,20400,20400,0
|
|
20231016,111500,265957800,20400,20400,20400,20400,0
|
|
20231016,111400,265957800,20400,20400,20400,20400,3
|
|
20231016,111300,265896600,20400,20400,20400,20400,51
|
|
20231016,111200,264856200,20400,20400,20400,20400,657
|
|
20231016,111100,251453400,20400,20400,20400,20400,300
|
|
20231016,111000,245333400,20400,20400,20400,20400,51
|
|
20231016,110900,244293000,20450,20450,20450,20450,3
|
|
20231016,110800,244231650,20450,20400,20450,20400,9
|
|
20231016,110700,244047650,20450,20450,20450,20450,1
|
|
20231016,110600,244027200,20400,20400,20400,20400,26
|
|
20231016,110500,243496800,20450,20450,20450,20450,0
|
|
20231016,110400,243496800,20450,20400,20450,20400,201
|
|
20231016,110300,239396350,20450,20400,20450,20400,138
|
|
20231016,110200,236581100,20400,20400,20400,20400,0
|
|
20231016,110100,236581100,20400,20400,20400,20400,0
|
|
20231016,110000,236581100,20400,20400,20450,20400,5
|
|
20231016,105900,236478950,20400,20400,20400,20400,268
|
|
20231016,105800,231011750,20450,20400,20450,20400,609
|
|
20231016,105700,218587700,20400,20400,20400,20400,0
|
|
20231016,105600,218587700,20400,20400,20400,20400,5
|
|
20231016,105500,218485700,20450,20400,20450,20400,110
|
|
20231016,105400,216241250,20450,20450,20450,20450,1
|
|
20231016,105300,216220800,20400,20400,20400,20400,0
|
|
20231016,105200,216220800,20400,20400,20400,20400,0
|
|
20231016,105100,216220800,20400,20400,20400,20400,4
|
|
20231016,105000,216139200,20450,20450,20450,20450,0
|
|
20231016,104900,216139200,20450,20450,20450,20450,0
|
|
20231016,104800,216139200,20450,20450,20450,20450,0
|
|
20231016,104700,216139200,20450,20450,20450,20450,8
|
|
20231016,104600,215975600,20400,20400,20400,20400,27
|
|
20231016,104500,215424800,20450,20450,20450,20450,99
|
|
20231016,104400,213400250,20450,20450,20450,20450,0
|
|
20231016,104300,213400250,20450,20450,20450,20450,0
|
|
20231016,104200,213400250,20450,20450,20450,20450,0
|
|
20231016,104100,213400250,20450,20450,20450,20450,8
|
|
20231016,104000,213236650,20450,20450,20450,20450,0
|
|
20231016,103900,213236650,20450,20450,20450,20450,0
|
|
20231016,103800,213236650,20450,20450,20450,20450,0
|
|
20231016,103700,213236650,20450,20450,20450,20450,12
|
|
20231016,103600,212991250,20500,20500,20500,20450,587
|
|
20231016,103500,200986300,20500,20500,20500,20500,0
|
|
20231016,103400,200986300,20500,20500,20500,20500,0
|
|
20231016,103300,200986300,20500,20450,20500,20450,13
|
|
20231016,103200,200720350,20500,20500,20500,20500,0
|
|
20231016,103100,200720350,20500,20500,20500,20500,36
|
|
20231016,103000,199982350,20500,20500,20500,20500,0
|
|
20231016,102900,199982350,20500,20500,20500,20500,0
|
|
20231016,102800,199982350,20500,20500,20500,20500,8
|
|
20231016,102700,199818350,20450,20450,20450,20450,70
|
|
20231016,102600,198386850,20500,20450,20500,20450,13
|
|
20231016,102500,198120600,20450,20450,20450,20450,25
|
|
20231016,102400,197609350,20500,20500,20500,20500,0
|
|
20231016,102300,197609350,20500,20500,20500,20500,8
|
|
20231016,102200,197445350,20500,20500,20500,20500,0
|
|
20231016,102100,197445350,20500,20500,20500,20500,0
|
|
20231016,102000,197445350,20500,20450,20500,20450,4
|
|
20231016,101900,197363500,20500,20500,20500,20500,8
|
|
20231016,101800,197199500,20450,20450,20450,20450,0
|
|
20231016,101700,197199500,20450,20450,20450,20450,18
|
|
20231016,101600,196831400,20450,20500,20500,20450,211
|
|
20231016,101500,192515900,20500,20500,20500,20500,1
|
|
20231016,101400,192495400,20450,20450,20450,20450,0
|
|
20231016,101300,192495400,20450,20500,20500,20450,58
|
|
20231016,101200,191308900,20450,20450,20450,20450,0
|
|
20231016,101100,191308900,20450,20450,20450,20450,417
|
|
20231016,101000,182781250,20450,20450,20450,20450,1
|
|
20231016,100900,182760800,20450,20450,20450,20450,8
|
|
20231016,100800,182597200,20450,20400,20450,20400,11
|
|
20231016,100700,182372750,20400,20400,20400,20400,3
|
|
20231016,100600,182311550,20450,20450,20450,20450,5
|
|
20231016,100500,182209300,20450,20450,20450,20450,8
|
|
20231016,100400,182045700,20450,20450,20450,20450,0
|
|
20231016,100300,182045700,20450,20450,20450,20450,8
|
|
20231016,100200,181882100,20400,20400,20400,20400,1
|
|
20231016,100100,181861700,20400,20400,20400,20400,387
|
|
20231016,100000,173966900,20400,20400,20400,20400,9
|
|
20231016,095900,173783300,20350,20350,20350,20350,32
|
|
20231016,095800,173132100,20400,20400,20400,20400,0
|
|
20231016,095700,173132100,20400,20400,20400,20400,8
|
|
20231016,095600,172968900,20400,20400,20400,20400,0
|
|
20231016,095500,172968900,20400,20400,20400,20400,8
|
|
20231016,095400,172805700,20350,20350,20350,20350,0
|
|
20231016,095300,172805700,20350,20350,20350,20350,110
|
|
20231016,095200,170567200,20400,20350,20400,20350,198
|
|
20231016,095100,166537500,20400,20400,20400,20400,0
|
|
20231016,095000,166537500,20400,20400,20400,20400,8
|
|
20231016,094900,166374300,20400,20400,20400,20400,0
|
|
20231016,094800,166374300,20400,20400,20400,20400,8
|
|
20231016,094700,166211100,20400,20400,20400,20400,0
|
|
20231016,094600,166211100,20400,20400,20400,20400,9
|
|
20231016,094500,166027500,20400,20400,20400,20400,8
|
|
20231016,094400,165864300,20350,20350,20350,20350,0
|
|
20231016,094300,165864300,20350,20400,20400,20350,10
|
|
20231016,094200,165660400,20450,20400,20450,20400,1857
|
|
20231016,094100,127776350,20450,20400,20450,20400,51
|
|
20231016,094000,126733450,20450,20450,20450,20450,0
|
|
20231016,093900,126733450,20450,20450,20450,20450,1
|
|
20231016,093800,126713000,20450,20450,20450,20450,0
|
|
20231016,093700,126713000,20450,20450,20450,20450,109
|
|
20231016,093600,124483950,20450,20400,20450,20400,23
|
|
20231016,093500,124014050,20450,20400,20500,20400,282
|
|
20231016,093400,118251600,20500,20500,20500,20500,1
|
|
20231016,093300,118231100,20450,20450,20450,20450,0
|
|
20231016,093200,118231100,20450,20450,20450,20450,106
|
|
20231016,093100,116063400,20450,20500,20500,20450,10
|
|
20231016,093000,115858650,20400,20400,20400,20400,0
|
|
20231016,092900,115858650,20400,20400,20400,20400,147
|
|
20231016,092800,112859850,20450,20450,20450,20450,0
|
|
20231016,092700,112859850,20450,20450,20450,20450,90
|
|
20231016,092600,111019350,20450,20450,20450,20450,0
|
|
20231016,092500,111019350,20450,20450,20450,20450,48
|
|
20231016,092400,110037750,20500,20450,20500,20450,500
|
|
20231016,092300,99801950,20500,20500,20500,20500,0
|
|
20231016,092200,99801950,20500,20500,20500,20500,0
|
|
20231016,092100,99801950,20500,20350,20500,20350,204
|
|
20231016,092000,95630200,20400,20400,20400,20400,257
|
|
20231016,091900,90387400,20350,20350,20350,20350,0
|
|
20231016,091800,90387400,20350,20400,20400,20350,25
|
|
20231016,091700,89878600,20350,20400,20400,20350,122
|
|
20231016,091600,87390800,20400,20400,20400,20400,1
|
|
20231016,091500,87370400,20350,20350,20350,20350,41
|
|
20231016,091400,86536050,20350,20350,20350,20350,100
|
|
20231016,091300,84501050,20350,20350,20350,20350,119
|
|
20231016,091200,82079400,20350,20350,20450,20350,596
|
|
20231016,091100,69918600,20300,20300,20300,20250,1197
|
|
20231016,091000,45620250,20300,20200,20300,20200,156
|
|
20231016,090900,42461150,20200,20200,20250,20200,447
|
|
20231016,090800,33425850,20200,20300,20300,20200,33
|
|
20231016,090700,32758950,20200,20250,20300,20200,271
|
|
20231016,090600,27282250,20150,20200,20200,20150,74
|
|
20231016,090500,25787500,20150,20150,20150,20150,45
|
|
20231016,090400,24880750,20100,20150,20150,20100,233
|
|
20231016,090300,20194050,20200,20150,20200,20050,443
|
|
20231016,090200,11284800,20150,20150,20150,20150,364
|
|
20231016,090100,3950200,20150,20200,20200,20150,25
|
|
20231016,090000,3446000,20200,20450,20450,20200,170
|