599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185600,583220130,6260,6260,6260,6260,895
|
|
20231025,185500,583220130,6260,6260,6260,6260,0
|
|
20231025,185400,583220130,6260,6260,6260,6260,0
|
|
20231025,185300,583220130,6260,6260,6260,6260,0
|
|
20231025,185200,583220130,6260,6260,6260,6260,0
|
|
20231025,185100,583220130,6260,6260,6260,6260,0
|
|
20231025,185000,583220130,6260,6260,6260,6260,0
|
|
20231025,184900,583220130,6260,6260,6260,6260,0
|
|
20231025,184800,583220130,6260,6260,6260,6260,0
|
|
20231025,184700,583220130,6260,6260,6260,6260,0
|
|
20231025,184600,583220130,6260,6260,6260,6260,0
|
|
20231025,184500,583220130,6260,6260,6260,6260,0
|
|
20231025,184400,583220130,6260,6260,6260,6260,0
|
|
20231025,184300,583220130,6260,6260,6260,6260,0
|
|
20231025,184200,583220130,6260,6260,6260,6260,0
|
|
20231025,184100,583220130,6260,6260,6260,6260,0
|
|
20231025,184000,583220130,6260,6260,6260,6260,0
|
|
20231025,183900,583220130,6260,6260,6260,6260,0
|
|
20231025,183800,583220130,6260,6260,6260,6260,0
|
|
20231025,183700,583220130,6260,6260,6260,6260,0
|
|
20231025,183600,583220130,6260,6260,6260,6260,0
|
|
20231025,183500,583220130,6260,6260,6260,6260,0
|
|
20231025,183400,583220130,6260,6260,6260,6260,0
|
|
20231025,183300,583220130,6260,6260,6260,6260,0
|
|
20231025,183200,583220130,6260,6260,6260,6260,0
|
|
20231025,183100,583220130,6260,6260,6260,6260,0
|
|
20231025,183000,583220130,6260,6260,6260,6260,0
|
|
20231025,182900,583220130,6260,6260,6260,6260,0
|
|
20231025,182800,583220130,6260,6260,6260,6260,0
|
|
20231025,182700,583220130,6260,6260,6260,6260,0
|
|
20231025,182600,583220130,6260,6260,6260,6260,895
|
|
20231025,182500,583220130,6260,6260,6260,6260,0
|
|
20231025,182400,583220130,6260,6260,6260,6260,0
|
|
20231025,182300,583220130,6260,6260,6260,6260,0
|
|
20231025,182200,583220130,6260,6260,6260,6260,0
|
|
20231025,182100,583220130,6260,6260,6260,6260,0
|
|
20231025,182000,583220130,6260,6260,6260,6260,0
|
|
20231025,181900,583220130,6260,6260,6260,6260,0
|
|
20231025,181800,583220130,6260,6260,6260,6260,0
|
|
20231025,181700,583220130,6260,6260,6260,6260,0
|
|
20231025,181600,583220130,6260,6260,6260,6260,0
|
|
20231025,181500,583220130,6260,6260,6260,6260,0
|
|
20231025,181400,583220130,6260,6260,6260,6260,0
|
|
20231025,181300,583220130,6260,6260,6260,6260,0
|
|
20231025,181200,583220130,6260,6260,6260,6260,0
|
|
20231025,181100,583220130,6260,6260,6260,6260,0
|
|
20231025,181000,583220130,6260,6260,6260,6260,0
|
|
20231025,180900,583220130,6260,6260,6260,6260,0
|
|
20231025,180800,583220130,6260,6260,6260,6260,0
|
|
20231025,180700,583220130,6260,6260,6260,6260,0
|
|
20231025,180600,583220130,6260,6260,6260,6260,0
|
|
20231025,180500,583220130,6260,6260,6260,6260,0
|
|
20231025,180400,583220130,6260,6260,6260,6260,0
|
|
20231025,180300,583220130,6260,6260,6260,6260,0
|
|
20231025,180200,583220130,6260,6260,6260,6260,0
|
|
20231025,180100,583220130,6260,6260,6260,6260,0
|
|
20231025,180000,583220130,6260,6260,6260,6260,0
|
|
20231025,175900,583220130,6260,6260,6260,6260,0
|
|
20231025,175800,583220130,6260,6260,6260,6260,0
|
|
20231025,175700,583220130,6260,6260,6260,6260,0
|
|
20231025,175600,583220130,6260,6260,6260,6260,895
|
|
20231025,175500,583220130,6260,6260,6260,6260,0
|
|
20231025,175400,583220130,6260,6260,6260,6260,0
|
|
20231025,175300,583220130,6260,6260,6260,6260,0
|
|
20231025,175200,583220130,6260,6260,6260,6260,0
|
|
20231025,175100,583220130,6260,6260,6260,6260,0
|
|
20231025,175000,583220130,6260,6260,6260,6260,0
|
|
20231025,174900,583220130,6260,6260,6260,6260,0
|
|
20231025,174800,583220130,6260,6260,6260,6260,0
|
|
20231025,174700,583220130,6260,6260,6260,6260,0
|
|
20231025,174600,583220130,6260,6260,6260,6260,0
|
|
20231025,174500,583220130,6260,6260,6260,6260,0
|
|
20231025,174400,583220130,6260,6260,6260,6260,0
|
|
20231025,174300,583220130,6260,6260,6260,6260,0
|
|
20231025,174200,583220130,6260,6260,6260,6260,0
|
|
20231025,174100,583220130,6260,6260,6260,6260,0
|
|
20231025,174000,583220130,6260,6260,6260,6260,0
|
|
20231025,173900,583220130,6260,6260,6260,6260,0
|
|
20231025,173800,583220130,6260,6260,6260,6260,0
|
|
20231025,173700,583220130,6260,6260,6260,6260,0
|
|
20231025,173600,583220130,6260,6260,6260,6260,0
|
|
20231025,173500,583220130,6260,6260,6260,6260,0
|
|
20231025,173400,583220130,6260,6260,6260,6260,0
|
|
20231025,173300,583220130,6260,6260,6260,6260,0
|
|
20231025,173200,583220130,6260,6260,6260,6260,0
|
|
20231025,173100,583220130,6260,6260,6260,6260,0
|
|
20231025,173000,583220130,6260,6260,6260,6260,0
|
|
20231025,172900,583220130,6260,6260,6260,6260,0
|
|
20231025,172800,583220130,6260,6260,6260,6260,0
|
|
20231025,172700,583220130,6260,6260,6260,6260,0
|
|
20231025,172600,583220130,6260,6260,6260,6260,895
|
|
20231025,172500,583220130,6260,6260,6260,6260,0
|
|
20231025,172400,583220130,6260,6260,6260,6260,0
|
|
20231025,172300,583220130,6260,6260,6260,6260,0
|
|
20231025,172200,583220130,6260,6260,6260,6260,0
|
|
20231025,172100,583220130,6260,6260,6260,6260,0
|
|
20231025,172000,583220130,6260,6260,6260,6260,0
|
|
20231025,171900,583220130,6260,6260,6260,6260,0
|
|
20231025,171800,583220130,6260,6260,6260,6260,0
|
|
20231025,171700,583220130,6260,6260,6260,6260,0
|
|
20231025,171600,583220130,6260,6260,6260,6260,0
|
|
20231025,171500,583220130,6260,6260,6260,6260,0
|
|
20231025,171400,583220130,6260,6260,6260,6260,0
|
|
20231025,171300,583220130,6260,6260,6260,6260,0
|
|
20231025,171200,583220130,6260,6260,6260,6260,0
|
|
20231025,171100,583220130,6260,6260,6260,6260,0
|
|
20231025,171000,583220130,6260,6260,6260,6260,0
|
|
20231025,170900,583220130,6260,6260,6260,6260,0
|
|
20231025,170800,583220130,6260,6260,6260,6260,0
|
|
20231025,170700,583220130,6260,6260,6260,6260,0
|
|
20231025,170600,583220130,6260,6260,6260,6260,0
|
|
20231025,170500,583220130,6260,6260,6260,6260,0
|
|
20231025,170400,583220130,6260,6260,6260,6260,0
|
|
20231025,170300,583220130,6260,6260,6260,6260,0
|
|
20231025,170200,583220130,6260,6260,6260,6260,0
|
|
20231025,170100,583220130,6260,6260,6260,6260,0
|
|
20231025,170000,583220130,6260,6260,6260,6260,0
|
|
20231025,165900,583220130,6260,6260,6260,6260,0
|
|
20231025,165800,583220130,6260,6260,6260,6260,0
|
|
20231025,165700,583220130,6260,6260,6260,6260,0
|
|
20231025,165600,583220130,6260,6260,6260,6260,895
|
|
20231025,165500,583220130,6260,6260,6260,6260,0
|
|
20231025,165400,583220130,6260,6260,6260,6260,0
|
|
20231025,165300,583220130,6260,6260,6260,6260,0
|
|
20231025,165200,583220130,6260,6260,6260,6260,0
|
|
20231025,165100,583220130,6260,6260,6260,6260,0
|
|
20231025,165000,583220130,6260,6260,6260,6260,0
|
|
20231025,164900,583220130,6260,6260,6260,6260,0
|
|
20231025,164800,583220130,6260,6260,6260,6260,0
|
|
20231025,164700,583220130,6260,6260,6260,6260,0
|
|
20231025,164600,583220130,6260,6260,6260,6260,0
|
|
20231025,164500,583220130,6260,6260,6260,6260,0
|
|
20231025,164400,583220130,6260,6260,6260,6260,0
|
|
20231025,164300,583220130,6260,6260,6260,6260,0
|
|
20231025,164200,583220130,6260,6260,6260,6260,0
|
|
20231025,164100,583220130,6260,6260,6260,6260,0
|
|
20231025,164000,583220130,6260,6260,6260,6260,0
|
|
20231025,163900,583220130,6260,6260,6260,6260,0
|
|
20231025,163800,583220130,6260,6260,6260,6260,0
|
|
20231025,163700,583220130,6260,6260,6260,6260,0
|
|
20231025,163600,583220130,6260,6260,6260,6260,0
|
|
20231025,163500,583220130,6260,6260,6260,6260,0
|
|
20231025,163400,583220130,6260,6260,6260,6260,0
|
|
20231025,163300,583220130,6260,6260,6260,6260,0
|
|
20231025,163200,583220130,6260,6260,6260,6260,0
|
|
20231025,163100,583220130,6260,6260,6260,6260,0
|
|
20231025,163000,583220130,6260,6260,6260,6260,0
|
|
20231025,162900,583220130,6260,6260,6260,6260,0
|
|
20231025,162800,583220130,6260,6260,6260,6260,0
|
|
20231025,162700,583220130,6260,6260,6260,6260,0
|
|
20231025,162600,583220130,6260,6260,6260,6260,895
|
|
20231025,162500,583220130,6260,6260,6260,6260,0
|
|
20231025,162400,583220130,6260,6260,6260,6260,0
|
|
20231025,162300,583220130,6260,6260,6260,6260,0
|
|
20231025,162200,583220130,6260,6260,6260,6260,0
|
|
20231025,162100,583220130,6260,6260,6260,6260,0
|
|
20231025,162000,583220130,6260,6260,6260,6260,0
|
|
20231025,161900,583220130,6260,6260,6260,6260,0
|
|
20231025,161800,583220130,6260,6260,6260,6260,0
|
|
20231025,161700,583220130,6260,6260,6260,6260,0
|
|
20231025,161600,583220130,6260,6260,6260,6260,0
|
|
20231025,161500,583220130,6260,6260,6260,6260,0
|
|
20231025,161400,583220130,6260,6260,6260,6260,0
|
|
20231025,161300,583220130,6260,6260,6260,6260,0
|
|
20231025,161200,583220130,6260,6260,6260,6260,0
|
|
20231025,161100,583220130,6260,6260,6260,6260,0
|
|
20231025,161000,583220130,6260,6260,6260,6260,0
|
|
20231025,160900,583220130,6260,6260,6260,6260,0
|
|
20231025,160800,583220130,6260,6260,6260,6260,0
|
|
20231025,160700,583220130,6260,6260,6260,6260,0
|
|
20231025,160600,583220130,6260,6260,6260,6260,0
|
|
20231025,160500,583220130,6260,6260,6260,6260,0
|
|
20231025,160400,583220130,6260,6260,6260,6260,0
|
|
20231025,160300,583220130,6260,6260,6260,6260,0
|
|
20231025,160200,583220130,6260,6260,6260,6260,0
|
|
20231025,160100,583220130,6260,6260,6260,6260,0
|
|
20231025,160000,583220130,6260,6260,6260,6260,0
|
|
20231025,155900,583220130,6260,6260,6260,6260,0
|
|
20231025,155800,583220130,6260,6260,6260,6260,0
|
|
20231025,155700,583220130,6260,6260,6260,6260,0
|
|
20231025,155600,583220130,6260,6260,6260,6260,895
|
|
20231025,155500,583220130,6260,6260,6260,6260,0
|
|
20231025,155400,583220130,6260,6260,6260,6260,0
|
|
20231025,155300,583220130,6260,6260,6260,6260,0
|
|
20231025,155200,583220130,6260,6260,6260,6260,0
|
|
20231025,155100,583220130,6260,6260,6260,6260,0
|
|
20231025,155000,583220130,6260,6260,6260,6260,0
|
|
20231025,154900,583220130,6260,6260,6260,6260,0
|
|
20231025,154800,583220130,6260,6260,6260,6260,0
|
|
20231025,154700,583220130,6260,6260,6260,6260,0
|
|
20231025,154600,583220130,6260,6260,6260,6260,0
|
|
20231025,154500,583220130,6260,6260,6260,6260,0
|
|
20231025,154400,583220130,6260,6260,6260,6260,0
|
|
20231025,154300,583220130,6260,6260,6260,6260,0
|
|
20231025,154200,583220130,6260,6260,6260,6260,0
|
|
20231025,154100,583220130,6260,6260,6260,6260,0
|
|
20231025,154000,583220130,6260,6260,6260,6260,0
|
|
20231025,153900,583220130,6260,6260,6260,6260,0
|
|
20231025,153800,583220130,6260,6260,6260,6260,0
|
|
20231025,153700,583220130,6260,6260,6260,6260,0
|
|
20231025,153600,583220130,6260,6260,6260,6260,0
|
|
20231025,153500,583220130,6260,6260,6260,6260,0
|
|
20231025,153400,583220130,6260,6260,6260,6260,0
|
|
20231025,153300,583220130,6260,6260,6260,6260,0
|
|
20231025,153200,583220130,6260,6260,6260,6260,0
|
|
20231025,153100,583220130,6260,6260,6260,6260,0
|
|
20231025,153000,583220130,6260,6260,6260,6260,895
|
|
20231025,152900,577617430,6270,6270,6270,6270,0
|
|
20231025,152800,577617430,6270,6270,6270,6270,0
|
|
20231025,152700,577617430,6270,6270,6270,6270,0
|
|
20231025,152600,577617430,6270,6270,6270,6270,0
|
|
20231025,152500,577617430,6270,6270,6270,6270,0
|
|
20231025,152400,577617430,6270,6270,6270,6270,0
|
|
20231025,152300,577617430,6270,6270,6270,6270,0
|
|
20231025,152200,577617430,6270,6270,6270,6270,0
|
|
20231025,152100,577617430,6270,6270,6270,6270,0
|
|
20231025,152000,577617430,6270,6270,6270,6270,0
|
|
20231025,151900,577617430,6270,6270,6270,6270,0
|
|
20231025,151800,577617430,6270,6250,6270,6250,198
|
|
20231025,151700,576378970,6270,6250,6270,6250,2
|
|
20231025,151600,576366450,6250,6240,6250,6240,837
|
|
20231025,151500,571143070,6240,6260,6260,6240,573
|
|
20231025,151400,567560380,6260,6260,6260,6260,1
|
|
20231025,151300,567554120,6260,6260,6260,6260,0
|
|
20231025,151200,567554120,6260,6270,6270,6260,2101
|
|
20231025,151100,554380860,6270,6270,6270,6270,0
|
|
20231025,151000,554380860,6270,6270,6270,6270,0
|
|
20231025,150900,554380860,6270,6270,6270,6270,0
|
|
20231025,150800,554380860,6270,6270,6270,6270,0
|
|
20231025,150700,554380860,6270,6270,6270,6270,0
|
|
20231025,150600,554380860,6270,6270,6270,6270,58
|
|
20231025,150500,554017200,6280,6280,6280,6280,0
|
|
20231025,150400,554017200,6280,6280,6280,6270,430
|
|
20231025,150300,551316820,6280,6280,6280,6280,0
|
|
20231025,150200,551316820,6280,6290,6290,6280,33
|
|
20231025,150100,551109430,6280,6280,6280,6280,255
|
|
20231025,150000,549508030,6280,6280,6280,6280,0
|
|
20231025,145900,549508030,6280,6280,6280,6280,0
|
|
20231025,145800,549508030,6280,6280,6280,6280,0
|
|
20231025,145700,549508030,6280,6280,6280,6280,349
|
|
20231025,145600,547316310,6270,6280,6280,6270,1046
|
|
20231025,145500,540748930,6280,6280,6280,6280,73
|
|
20231025,145400,540290490,6270,6270,6270,6270,1000
|
|
20231025,145300,534020490,6280,6280,6280,6280,7
|
|
20231025,145200,533976530,6290,6290,6290,6290,0
|
|
20231025,145100,533976530,6290,6290,6290,6290,10
|
|
20231025,145000,533913630,6290,6290,6290,6290,1855
|
|
20231025,144900,522245680,6290,6290,6290,6290,1482
|
|
20231025,144800,512923900,6280,6280,6280,6280,2344
|
|
20231025,144700,498203580,6280,6280,6280,6280,0
|
|
20231025,144600,498203580,6280,6280,6280,6280,1
|
|
20231025,144500,498197300,6290,6290,6290,6290,2114
|
|
20231025,144400,484900240,6290,6290,6290,6290,10
|
|
20231025,144300,484837340,6300,6300,6300,6300,0
|
|
20231025,144200,484837340,6300,6300,6300,6300,11
|
|
20231025,144100,484768040,6300,6280,6300,6280,273
|
|
20231025,144000,483049940,6290,6290,6290,6290,0
|
|
20231025,143900,483049940,6290,6290,6290,6290,0
|
|
20231025,143800,483049940,6290,6290,6290,6290,0
|
|
20231025,143700,483049940,6290,6290,6290,6290,1
|
|
20231025,143600,483043650,6290,6290,6290,6290,415
|
|
20231025,143500,480433300,6290,6290,6290,6290,1
|
|
20231025,143400,480427010,6280,6280,6280,6280,10
|
|
20231025,143300,480364210,6280,6280,6280,6280,0
|
|
20231025,143200,480364210,6280,6280,6280,6280,0
|
|
20231025,143100,480364210,6280,6280,6280,6280,400
|
|
20231025,143000,477852210,6280,6280,6280,6280,0
|
|
20231025,142900,477852210,6280,6280,6280,6280,47
|
|
20231025,142800,477557050,6280,6280,6280,6270,1320
|
|
20231025,142700,469268450,6280,6280,6280,6280,59
|
|
20231025,142600,468897930,6280,6280,6280,6280,400
|
|
20231025,142500,466385930,6290,6290,6290,6290,1
|
|
20231025,142400,466379640,6280,6280,6280,6280,1
|
|
20231025,142300,466373360,6280,6280,6280,6280,111
|
|
20231025,142200,465676280,6280,6280,6280,6280,0
|
|
20231025,142100,465676280,6280,6280,6280,6280,1
|
|
20231025,142000,465670000,6280,6280,6280,6280,100
|
|
20231025,141900,465042000,6290,6290,6290,6290,21
|
|
20231025,141800,464909910,6290,6290,6290,6290,0
|
|
20231025,141700,464909910,6290,6290,6290,6290,0
|
|
20231025,141600,464909910,6290,6290,6290,6290,0
|
|
20231025,141500,464909910,6290,6290,6290,6290,0
|
|
20231025,141400,464909910,6290,6290,6290,6290,88
|
|
20231025,141300,464356390,6290,6290,6290,6290,0
|
|
20231025,141200,464356390,6290,6290,6290,6290,0
|
|
20231025,141100,464356390,6290,6290,6290,6290,0
|
|
20231025,141000,464356390,6290,6290,6290,6290,0
|
|
20231025,140900,464356390,6290,6290,6290,6290,0
|
|
20231025,140800,464356390,6290,6290,6290,6290,0
|
|
20231025,140700,464356390,6290,6300,6300,6290,56
|
|
20231025,140600,464004000,6300,6300,6300,6300,0
|
|
20231025,140500,464004000,6300,6300,6300,6300,5
|
|
20231025,140400,463972500,6290,6290,6290,6290,1
|
|
20231025,140300,463966210,6290,6290,6290,6290,1
|
|
20231025,140200,463959920,6290,6290,6290,6290,0
|
|
20231025,140100,463959920,6290,6290,6290,6290,1
|
|
20231025,140000,463953630,6290,6290,6290,6290,0
|
|
20231025,135900,463953630,6290,6300,6300,6290,9
|
|
20231025,135800,463897010,6290,6290,6290,6290,0
|
|
20231025,135700,463897010,6290,6290,6290,6290,0
|
|
20231025,135600,463897010,6290,6290,6290,6290,0
|
|
20231025,135500,463897010,6290,6290,6290,6290,20
|
|
20231025,135400,463771210,6300,6300,6300,6300,0
|
|
20231025,135300,463771210,6300,6300,6300,6300,0
|
|
20231025,135200,463771210,6300,6300,6300,6300,1
|
|
20231025,135100,463764910,6280,6280,6280,6280,0
|
|
20231025,135000,463764910,6280,6280,6280,6280,0
|
|
20231025,134900,463764910,6280,6300,6300,6280,168
|
|
20231025,134800,462709850,6270,6270,6270,6270,0
|
|
20231025,134700,462709850,6270,6270,6270,6270,0
|
|
20231025,134600,462709850,6270,6270,6270,6270,0
|
|
20231025,134500,462709850,6270,6270,6270,6270,0
|
|
20231025,134400,462709850,6270,6270,6270,6270,0
|
|
20231025,134300,462709850,6270,6270,6270,6270,0
|
|
20231025,134200,462709850,6270,6300,6300,6270,339
|
|
20231025,134100,460574450,6270,6270,6270,6270,0
|
|
20231025,134000,460574450,6270,6280,6300,6270,2017
|
|
20231025,133900,447892140,6270,6270,6270,6270,0
|
|
20231025,133800,447892140,6270,6280,6280,6270,230
|
|
20231025,133700,446449330,6280,6280,6280,6280,134
|
|
20231025,133600,445607810,6280,6280,6280,6280,1
|
|
20231025,133500,445601530,6290,6290,6290,6290,0
|
|
20231025,133400,445601530,6290,6280,6290,6280,835
|
|
20231025,133300,440357650,6280,6280,6280,6280,0
|
|
20231025,133200,440357650,6280,6280,6280,6280,0
|
|
20231025,133100,440357650,6280,6270,6280,6270,51
|
|
20231025,133000,440037870,6270,6270,6270,6270,3
|
|
20231025,132900,440019060,6270,6270,6270,6270,300
|
|
20231025,132800,438138060,6260,6260,6260,6260,0
|
|
20231025,132700,438138060,6260,6260,6260,6260,0
|
|
20231025,132600,438138060,6260,6260,6260,6260,0
|
|
20231025,132500,438138060,6260,6260,6260,6260,0
|
|
20231025,132400,438138060,6260,6260,6260,6260,28
|
|
20231025,132300,437962780,6260,6260,6260,6260,0
|
|
20231025,132200,437962780,6260,6260,6260,6260,20
|
|
20231025,132100,437837580,6270,6270,6270,6270,0
|
|
20231025,132000,437837580,6270,6270,6270,6270,40
|
|
20231025,131900,437586780,6270,6270,6270,6270,60
|
|
20231025,131800,437210580,6270,6270,6270,6270,24
|
|
20231025,131700,437060100,6270,6270,6270,6270,0
|
|
20231025,131600,437060100,6270,6270,6270,6270,22
|
|
20231025,131500,436922160,6270,6270,6270,6270,1
|
|
20231025,131400,436915890,6270,6270,6270,6270,294
|
|
20231025,131300,435072510,6270,6270,6270,6270,188
|
|
20231025,131200,433893750,6270,6270,6270,6270,0
|
|
20231025,131100,433893750,6270,6270,6270,6270,416
|
|
20231025,131000,431285430,6270,6270,6270,6270,0
|
|
20231025,130900,431285430,6270,6270,6270,6270,0
|
|
20231025,130800,431285430,6270,6270,6270,6270,1
|
|
20231025,130700,431279160,6260,6260,6260,6260,1000
|
|
20231025,130600,425019160,6250,6250,6250,6250,700
|
|
20231025,130500,420644160,6260,6260,6260,6260,0
|
|
20231025,130400,420644160,6260,6260,6260,6260,0
|
|
20231025,130300,420644160,6260,6260,6260,6260,0
|
|
20231025,130200,420644160,6260,6260,6260,6260,0
|
|
20231025,130100,420644160,6260,6260,6260,6260,0
|
|
20231025,130000,420644160,6260,6260,6260,6260,0
|
|
20231025,125900,420644160,6260,6260,6260,6260,0
|
|
20231025,125800,420644160,6260,6260,6260,6260,0
|
|
20231025,125700,420644160,6260,6260,6260,6260,0
|
|
20231025,125600,420644160,6260,6260,6260,6260,0
|
|
20231025,125500,420644160,6260,6260,6260,6260,87
|
|
20231025,125400,420099540,6260,6260,6260,6260,0
|
|
20231025,125300,420099540,6260,6260,6260,6260,5
|
|
20231025,125200,420068240,6260,6260,6260,6260,0
|
|
20231025,125100,420068240,6260,6260,6260,6260,0
|
|
20231025,125000,420068240,6260,6260,6260,6260,20
|
|
20231025,124900,419943040,6260,6260,6260,6260,0
|
|
20231025,124800,419943040,6260,6260,6260,6260,0
|
|
20231025,124700,419943040,6260,6260,6260,6260,0
|
|
20231025,124600,419943040,6260,6260,6260,6260,0
|
|
20231025,124500,419943040,6260,6260,6260,6260,0
|
|
20231025,124400,419943040,6260,6260,6260,6260,2
|
|
20231025,124300,419930520,6250,6260,6260,6250,360
|
|
20231025,124200,417680470,6260,6260,6260,6260,0
|
|
20231025,124100,417680470,6260,6260,6260,6260,0
|
|
20231025,124000,417680470,6260,6260,6260,6260,0
|
|
20231025,123900,417680470,6260,6250,6260,6250,2016
|
|
20231025,123800,405080310,6270,6270,6270,6270,0
|
|
20231025,123700,405080310,6270,6270,6270,6270,12
|
|
20231025,123600,405005070,6270,6270,6270,6270,0
|
|
20231025,123500,405005070,6270,6270,6270,6270,0
|
|
20231025,123400,405005070,6270,6270,6270,6270,0
|
|
20231025,123300,405005070,6270,6270,6270,6270,0
|
|
20231025,123200,405005070,6270,6270,6270,6270,0
|
|
20231025,123100,405005070,6270,6270,6270,6270,0
|
|
20231025,123000,405005070,6270,6270,6270,6270,4
|
|
20231025,122900,404979990,6250,6250,6250,6250,30
|
|
20231025,122800,404792490,6250,6250,6250,6250,0
|
|
20231025,122700,404792490,6250,6250,6250,6250,0
|
|
20231025,122600,404792490,6250,6250,6250,6250,0
|
|
20231025,122500,404792490,6250,6250,6250,6250,2000
|
|
20231025,122400,392292490,6250,6250,6250,6250,2854
|
|
20231025,122300,374454990,6250,6250,6250,6250,0
|
|
20231025,122200,374454990,6250,6250,6250,6250,0
|
|
20231025,122100,374454990,6250,6250,6250,6250,0
|
|
20231025,122000,374454990,6250,6250,6250,6250,0
|
|
20231025,121900,374454990,6250,6250,6250,6250,0
|
|
20231025,121800,374454990,6250,6250,6250,6250,0
|
|
20231025,121700,374454990,6250,6250,6250,6250,0
|
|
20231025,121600,374454990,6250,6250,6250,6250,1
|
|
20231025,121500,374448740,6250,6250,6250,6250,50
|
|
20231025,121400,374136240,6250,6250,6250,6250,0
|
|
20231025,121300,374136240,6250,6250,6250,6250,2000
|
|
20231025,121200,361636240,6250,6250,6250,6250,0
|
|
20231025,121100,361636240,6250,6250,6250,6250,1
|
|
20231025,121000,361629990,6260,6270,6270,6260,3646
|
|
20231025,120900,338799590,6280,6280,6280,6280,0
|
|
20231025,120800,338799590,6280,6280,6280,6280,0
|
|
20231025,120700,338799590,6280,6280,6280,6280,0
|
|
20231025,120600,338799590,6280,6280,6280,6280,0
|
|
20231025,120500,338799590,6280,6280,6280,6280,0
|
|
20231025,120400,338799590,6280,6280,6280,6280,199
|
|
20231025,120300,337549870,6270,6270,6270,6270,0
|
|
20231025,120200,337549870,6270,6270,6270,6270,1441
|
|
20231025,120100,328514800,6270,6270,6270,6270,0
|
|
20231025,120000,328514800,6270,6270,6270,6270,25
|
|
20231025,115900,328358050,6270,6270,6270,6270,0
|
|
20231025,115800,328358050,6270,6270,6270,6270,0
|
|
20231025,115700,328358050,6270,6270,6270,6270,0
|
|
20231025,115600,328358050,6270,6270,6270,6270,0
|
|
20231025,115500,328358050,6270,6270,6270,6270,0
|
|
20231025,115400,328358050,6270,6270,6270,6270,20
|
|
20231025,115300,328232650,6270,6270,6270,6270,0
|
|
20231025,115200,328232650,6270,6270,6270,6270,0
|
|
20231025,115100,328232650,6270,6270,6270,6270,0
|
|
20231025,115000,328232650,6270,6270,6270,6270,0
|
|
20231025,114900,328232650,6270,6270,6270,6270,1
|
|
20231025,114800,328226380,6260,6260,6260,6260,0
|
|
20231025,114700,328226380,6260,6260,6260,6260,0
|
|
20231025,114600,328226380,6260,6260,6260,6260,0
|
|
20231025,114500,328226380,6260,6260,6260,6260,0
|
|
20231025,114400,328226380,6260,6260,6260,6260,0
|
|
20231025,114300,328226380,6260,6260,6260,6260,749
|
|
20231025,114200,323537640,6260,6260,6260,6260,0
|
|
20231025,114100,323537640,6260,6250,6260,6250,1519
|
|
20231025,114000,314042890,6240,6250,6250,6240,3295
|
|
20231025,113900,293475250,6270,6270,6270,6270,0
|
|
20231025,113800,293475250,6270,6270,6270,6270,1
|
|
20231025,113700,293468980,6250,6270,6270,6250,301
|
|
20231025,113600,291587710,6250,6250,6250,6250,100
|
|
20231025,113500,290962710,6270,6270,6270,6270,1
|
|
20231025,113400,290956440,6250,6250,6250,6250,0
|
|
20231025,113300,290956440,6250,6250,6250,6250,0
|
|
20231025,113200,290956440,6250,6250,6250,6250,0
|
|
20231025,113100,290956440,6250,6260,6260,6250,124
|
|
20231025,113000,290181340,6250,6250,6250,6250,0
|
|
20231025,112900,290181340,6250,6250,6250,6250,1
|
|
20231025,112800,290175090,6250,6250,6250,6250,6
|
|
20231025,112700,290137590,6260,6260,6260,6260,1
|
|
20231025,112600,290131330,6270,6270,6270,6270,0
|
|
20231025,112500,290131330,6270,6270,6270,6270,0
|
|
20231025,112400,290131330,6270,6270,6270,6270,0
|
|
20231025,112300,290131330,6270,6270,6270,6270,120
|
|
20231025,112200,289378930,6270,6270,6270,6270,0
|
|
20231025,112100,289378930,6270,6270,6270,6270,0
|
|
20231025,112000,289378930,6270,6270,6270,6270,568
|
|
20231025,111900,285817570,6280,6280,6280,6280,1
|
|
20231025,111800,285811290,6270,6270,6270,6270,0
|
|
20231025,111700,285811290,6270,6270,6270,6270,105
|
|
20231025,111600,285152940,6270,6270,6270,6270,599
|
|
20231025,111500,281397210,6260,6260,6260,6260,11
|
|
20231025,111400,281328350,6260,6260,6260,6260,335
|
|
20231025,111300,279231250,6250,6250,6250,6250,0
|
|
20231025,111200,279231250,6250,6250,6250,6250,0
|
|
20231025,111100,279231250,6250,6250,6250,6250,0
|
|
20231025,111000,279231250,6250,6250,6250,6250,6
|
|
20231025,110900,279193750,6250,6250,6250,6250,0
|
|
20231025,110800,279193750,6250,6250,6250,6250,0
|
|
20231025,110700,279193750,6250,6250,6250,6250,0
|
|
20231025,110600,279193750,6250,6250,6250,6250,0
|
|
20231025,110500,279193750,6250,6250,6250,6250,0
|
|
20231025,110400,279193750,6250,6250,6250,6250,0
|
|
20231025,110300,279193750,6250,6250,6250,6250,0
|
|
20231025,110200,279193750,6250,6250,6250,6250,0
|
|
20231025,110100,279193750,6250,6260,6270,6250,12
|
|
20231025,110000,279118630,6270,6270,6270,6270,1
|
|
20231025,105900,279112360,6260,6260,6260,6260,0
|
|
20231025,105800,279112360,6260,6260,6260,6260,20
|
|
20231025,105700,278987160,6250,6250,6250,6250,0
|
|
20231025,105600,278987160,6250,6250,6250,6250,133
|
|
20231025,105500,278155910,6250,6250,6250,6250,201
|
|
20231025,105400,276899660,6270,6270,6270,6270,0
|
|
20231025,105300,276899660,6270,6270,6270,6270,0
|
|
20231025,105200,276899660,6270,6270,6270,6270,0
|
|
20231025,105100,276899660,6270,6270,6270,6270,6
|
|
20231025,105000,276862040,6210,6210,6210,6210,0
|
|
20231025,104900,276862040,6210,6210,6210,6210,0
|
|
20231025,104800,276862040,6210,6210,6210,6210,0
|
|
20231025,104700,276862040,6210,6250,6250,6210,500
|
|
20231025,104600,273748420,6250,6260,6280,6250,1031
|
|
20231025,104500,267303450,6280,6280,6280,6280,1
|
|
20231025,104400,267297170,6280,6280,6280,6280,1
|
|
20231025,104300,267290890,6260,6260,6260,6260,5
|
|
20231025,104200,267259590,6280,6280,6280,6280,0
|
|
20231025,104100,267259590,6280,6280,6280,6280,0
|
|
20231025,104000,267259590,6280,6280,6280,6280,152
|
|
20231025,103900,266305030,6280,6280,6280,6280,50
|
|
20231025,103800,265991030,6280,6260,6280,6260,2605
|
|
20231025,103700,249681510,6250,6250,6250,6250,2112
|
|
20231025,103600,236481510,6240,6240,6240,6240,100
|
|
20231025,103500,235857510,6250,6250,6250,6250,0
|
|
20231025,103400,235857510,6250,6250,6250,6250,0
|
|
20231025,103300,235857510,6250,6250,6250,6250,172
|
|
20231025,103200,234782510,6240,6240,6240,6240,0
|
|
20231025,103100,234782510,6240,6240,6240,6240,100
|
|
20231025,103000,234158510,6230,6230,6230,6230,100
|
|
20231025,102900,233535510,6250,6250,6250,6250,11
|
|
20231025,102800,233466760,6240,6240,6240,6240,26
|
|
20231025,102700,233304520,6230,6230,6230,6230,0
|
|
20231025,102600,233304520,6230,6230,6230,6230,409
|
|
20231025,102500,230756450,6230,6230,6230,6230,0
|
|
20231025,102400,230756450,6230,6250,6250,6230,110
|
|
20231025,102300,230070950,6250,6250,6250,6250,0
|
|
20231025,102200,230070950,6250,6250,6250,6250,101
|
|
20231025,102100,229439700,6250,6250,6250,6250,0
|
|
20231025,102000,229439700,6250,6250,6250,6250,1
|
|
20231025,101900,229433450,6250,6250,6250,6250,0
|
|
20231025,101800,229433450,6250,6250,6250,6250,2
|
|
20231025,101700,229420950,6250,6250,6250,6250,8
|
|
20231025,101600,229370950,6230,6230,6230,6230,0
|
|
20231025,101500,229370950,6230,6230,6230,6230,87
|
|
20231025,101400,228828940,6240,6210,6240,6200,2790
|
|
20231025,101300,211487420,6210,6210,6210,6210,0
|
|
20231025,101200,211487420,6210,6210,6210,6210,51
|
|
20231025,101100,211170710,6210,6210,6210,6210,0
|
|
20231025,101000,211170710,6210,6240,6240,6210,322
|
|
20231025,100900,209170420,6240,6240,6240,6240,0
|
|
20231025,100800,209170420,6240,6240,6240,6240,0
|
|
20231025,100700,209170420,6240,6240,6240,6240,10
|
|
20231025,100600,209108020,6200,6200,6200,6200,0
|
|
20231025,100500,209108020,6200,6210,6210,6200,300
|
|
20231025,100400,207247900,6190,6190,6190,6190,0
|
|
20231025,100300,207247900,6190,6190,6190,6190,0
|
|
20231025,100200,207247900,6190,6210,6210,6190,1500
|
|
20231025,100100,197949910,6210,6210,6210,6210,0
|
|
20231025,100000,197949910,6210,6230,6230,6210,495
|
|
20231025,095900,194875740,6210,6240,6240,6210,122
|
|
20231025,095800,194117790,6220,6220,6220,6220,101
|
|
20231025,095700,193489570,6220,6220,6220,6220,15
|
|
20231025,095600,193396270,6220,6220,6220,6220,43
|
|
20231025,095500,193128810,6220,6220,6220,6220,94
|
|
20231025,095400,192544130,6220,6240,6240,6220,808
|
|
20231025,095300,187517620,6250,6250,6250,6250,20
|
|
20231025,095200,187392620,6250,6250,6250,6250,1
|
|
20231025,095100,187386370,6260,6240,6260,6240,4
|
|
20231025,095000,187361370,6250,6260,6260,6250,21
|
|
20231025,094900,187230020,6250,6230,6250,6230,130
|
|
20231025,094800,186419920,6230,6250,6250,6230,125
|
|
20231025,094700,185641150,6220,6250,6250,6220,3393
|
|
20231025,094600,164475780,6260,6260,6260,6260,0
|
|
20231025,094500,164475780,6260,6260,6260,6260,0
|
|
20231025,094400,164475780,6260,6260,6260,6260,80
|
|
20231025,094300,163974980,6250,6250,6250,6250,0
|
|
20231025,094200,163974980,6250,6250,6250,6250,0
|
|
20231025,094100,163974980,6250,6260,6260,6230,3185
|
|
20231025,094000,144080580,6250,6250,6250,6250,2010
|
|
20231025,093900,131518080,6270,6270,6270,6270,0
|
|
20231025,093800,131518080,6270,6250,6270,6240,291
|
|
20231025,093700,129699350,6250,6250,6250,6250,1479
|
|
20231025,093600,120455600,6270,6270,6270,6270,310
|
|
20231025,093500,118511900,6270,6270,6270,6270,8
|
|
20231025,093400,118461740,6270,6270,6270,6270,4
|
|
20231025,093300,118436660,6270,6260,6270,6260,66
|
|
20231025,093200,118023430,6270,6270,6270,6270,1
|
|
20231025,093100,118017160,6270,6270,6270,6260,104
|
|
20231025,093000,117366090,6260,6260,6260,6260,1807
|
|
20231025,092900,106054270,6250,6250,6250,6250,429
|
|
20231025,092800,103373020,6240,6250,6250,6240,52
|
|
20231025,092700,103048530,6250,6250,6250,6250,100
|
|
20231025,092600,102423530,6250,6250,6250,6250,0
|
|
20231025,092500,102423530,6250,6250,6250,6250,300
|
|
20231025,092400,100548530,6250,6250,6250,6250,101
|
|
20231025,092300,99917280,6220,6220,6220,6220,69
|
|
20231025,092200,99488100,6230,6220,6230,6220,452
|
|
20231025,092100,96673300,6220,6220,6230,6220,100
|
|
20231025,092000,96051290,6230,6230,6230,6230,12
|
|
20231025,091900,95976530,6230,6240,6250,6220,597
|
|
20231025,091800,92257700,6240,6260,6260,6240,508
|
|
20231025,091700,89087620,6270,6270,6270,6270,0
|
|
20231025,091600,89087620,6270,6230,6270,6230,15
|
|
20231025,091500,88994130,6270,6230,6270,6220,101
|
|
20231025,091400,88365060,6240,6240,6240,6230,1241
|
|
20231025,091300,80626370,6250,6270,6270,6250,5
|
|
20231025,091200,80595040,6270,6270,6270,6250,1502
|
|
20231025,091100,71207500,6270,6280,6280,6270,310
|
|
20231025,091000,69261800,6290,6280,6290,6280,112
|
|
20231025,090900,68558320,6290,6280,6290,6280,707
|
|
20231025,090800,64116970,6270,6240,6270,6240,1801
|
|
20231025,090700,52841240,6230,6230,6240,6230,2100
|
|
20231025,090600,39756540,6230,6240,6240,6230,755
|
|
20231025,090500,35046860,6240,6250,6250,6240,156
|
|
20231025,090400,34072860,6250,6270,6270,6250,1698
|
|
20231025,090300,23447480,6270,6250,6270,6240,272
|
|
20231025,090200,21747470,6240,6240,6240,6240,215
|
|
20231025,090100,20405870,6240,6240,6240,6240,38
|
|
20231025,090000,20168750,6250,6250,6250,6250,1613
|