639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,193600,629630360,11030,11030,11030,11030,61
|
|
20231025,193500,629630360,11030,11030,11030,11030,0
|
|
20231025,193400,629630360,11030,11030,11030,11030,0
|
|
20231025,193300,629630360,11030,11030,11030,11030,0
|
|
20231025,193200,629630360,11030,11030,11030,11030,0
|
|
20231025,193100,629630360,11030,11030,11030,11030,0
|
|
20231025,193000,629630360,11030,11030,11030,11030,0
|
|
20231025,192900,629630360,11030,11030,11030,11030,0
|
|
20231025,192800,629630360,11030,11030,11030,11030,0
|
|
20231025,192700,629630360,11030,11030,11030,11030,0
|
|
20231025,192600,629630360,11030,11030,11030,11030,0
|
|
20231025,192500,629630360,11030,11030,11030,11030,0
|
|
20231025,192400,629630360,11030,11030,11030,11030,0
|
|
20231025,192300,629630360,11030,11030,11030,11030,0
|
|
20231025,192200,629630360,11030,11030,11030,11030,0
|
|
20231025,192100,629630360,11030,11030,11030,11030,0
|
|
20231025,192000,629630360,11030,11030,11030,11030,0
|
|
20231025,191900,629630360,11030,11030,11030,11030,0
|
|
20231025,191800,629630360,11030,11030,11030,11030,0
|
|
20231025,191700,629630360,11030,11030,11030,11030,0
|
|
20231025,191600,629630360,11030,11030,11030,11030,0
|
|
20231025,191500,629630360,11030,11030,11030,11030,0
|
|
20231025,191400,629630360,11030,11030,11030,11030,0
|
|
20231025,191300,629630360,11030,11030,11030,11030,0
|
|
20231025,191200,629630360,11030,11030,11030,11030,0
|
|
20231025,191100,629630360,11030,11030,11030,11030,0
|
|
20231025,191000,629630360,11030,11030,11030,11030,0
|
|
20231025,190900,629630360,11030,11030,11030,11030,0
|
|
20231025,190800,629630360,11030,11030,11030,11030,0
|
|
20231025,190700,629630360,11030,11030,11030,11030,0
|
|
20231025,190600,629630360,11030,11030,11030,11030,61
|
|
20231025,190500,629630360,11030,11030,11030,11030,0
|
|
20231025,190400,629630360,11030,11030,11030,11030,0
|
|
20231025,190300,629630360,11030,11030,11030,11030,0
|
|
20231025,190200,629630360,11030,11030,11030,11030,0
|
|
20231025,190100,629630360,11030,11030,11030,11030,0
|
|
20231025,190000,629630360,11030,11030,11030,11030,0
|
|
20231025,185900,629630360,11030,11030,11030,11030,0
|
|
20231025,185800,629630360,11030,11030,11030,11030,0
|
|
20231025,185700,629630360,11030,11030,11030,11030,0
|
|
20231025,185600,629630360,11030,11030,11030,11030,0
|
|
20231025,185500,629630360,11030,11030,11030,11030,0
|
|
20231025,185400,629630360,11030,11030,11030,11030,0
|
|
20231025,185300,629630360,11030,11030,11030,11030,0
|
|
20231025,185200,629630360,11030,11030,11030,11030,0
|
|
20231025,185100,629630360,11030,11030,11030,11030,0
|
|
20231025,185000,629630360,11030,11030,11030,11030,0
|
|
20231025,184900,629630360,11030,11030,11030,11030,0
|
|
20231025,184800,629630360,11030,11030,11030,11030,0
|
|
20231025,184700,629630360,11030,11030,11030,11030,0
|
|
20231025,184600,629630360,11030,11030,11030,11030,0
|
|
20231025,184500,629630360,11030,11030,11030,11030,0
|
|
20231025,184400,629630360,11030,11030,11030,11030,0
|
|
20231025,184300,629630360,11030,11030,11030,11030,0
|
|
20231025,184200,629630360,11030,11030,11030,11030,0
|
|
20231025,184100,629630360,11030,11030,11030,11030,0
|
|
20231025,184000,629630360,11030,11030,11030,11030,0
|
|
20231025,183900,629630360,11030,11030,11030,11030,0
|
|
20231025,183800,629630360,11030,11030,11030,11030,0
|
|
20231025,183700,629630360,11030,11030,11030,11030,0
|
|
20231025,183600,629630360,11030,11030,11030,11030,61
|
|
20231025,183500,629630360,11030,11030,11030,11030,0
|
|
20231025,183400,629630360,11030,11030,11030,11030,0
|
|
20231025,183300,629630360,11030,11030,11030,11030,0
|
|
20231025,183200,629630360,11030,11030,11030,11030,0
|
|
20231025,183100,629630360,11030,11030,11030,11030,0
|
|
20231025,183000,629630360,11030,11030,11030,11030,0
|
|
20231025,182900,629630360,11030,11030,11030,11030,0
|
|
20231025,182800,629630360,11030,11030,11030,11030,0
|
|
20231025,182700,629630360,11030,11030,11030,11030,0
|
|
20231025,182600,629630360,11030,11030,11030,11030,0
|
|
20231025,182500,629630360,11030,11030,11030,11030,0
|
|
20231025,182400,629630360,11030,11030,11030,11030,0
|
|
20231025,182300,629630360,11030,11030,11030,11030,0
|
|
20231025,182200,629630360,11030,11030,11030,11030,0
|
|
20231025,182100,629630360,11030,11030,11030,11030,0
|
|
20231025,182000,629630360,11030,11030,11030,11030,0
|
|
20231025,181900,629630360,11030,11030,11030,11030,0
|
|
20231025,181800,629630360,11030,11030,11030,11030,0
|
|
20231025,181700,629630360,11030,11030,11030,11030,0
|
|
20231025,181600,629630360,11030,11030,11030,11030,0
|
|
20231025,181500,629630360,11030,11030,11030,11030,0
|
|
20231025,181400,629630360,11030,11030,11030,11030,0
|
|
20231025,181300,629630360,11030,11030,11030,11030,0
|
|
20231025,181200,629630360,11030,11030,11030,11030,0
|
|
20231025,181100,629630360,11030,11030,11030,11030,0
|
|
20231025,181000,629630360,11030,11030,11030,11030,0
|
|
20231025,180900,629630360,11030,11030,11030,11030,0
|
|
20231025,180800,629630360,11030,11030,11030,11030,0
|
|
20231025,180700,629630360,11030,11030,11030,11030,0
|
|
20231025,180600,629630360,11030,11030,11030,11030,61
|
|
20231025,180500,629630360,11030,11030,11030,11030,0
|
|
20231025,180400,629630360,11030,11030,11030,11030,0
|
|
20231025,180300,629630360,11030,11030,11030,11030,0
|
|
20231025,180200,629630360,11030,11030,11030,11030,0
|
|
20231025,180100,629630360,11030,11030,11030,11030,0
|
|
20231025,180000,629630360,11030,11030,11030,11030,0
|
|
20231025,175900,629630360,11030,11030,11030,11030,0
|
|
20231025,175800,629630360,11030,11030,11030,11030,0
|
|
20231025,175700,629630360,11030,11030,11030,11030,0
|
|
20231025,175600,629630360,11030,11030,11030,11030,0
|
|
20231025,175500,629630360,11030,11030,11030,11030,0
|
|
20231025,175400,629630360,11030,11030,11030,11030,0
|
|
20231025,175300,629630360,11030,11030,11030,11030,0
|
|
20231025,175200,629630360,11030,11030,11030,11030,0
|
|
20231025,175100,629630360,11030,11030,11030,11030,0
|
|
20231025,175000,629630360,11030,11030,11030,11030,0
|
|
20231025,174900,629630360,11030,11030,11030,11030,0
|
|
20231025,174800,629630360,11030,11030,11030,11030,0
|
|
20231025,174700,629630360,11030,11030,11030,11030,0
|
|
20231025,174600,629630360,11030,11030,11030,11030,0
|
|
20231025,174500,629630360,11030,11030,11030,11030,0
|
|
20231025,174400,629630360,11030,11030,11030,11030,0
|
|
20231025,174300,629630360,11030,11030,11030,11030,0
|
|
20231025,174200,629630360,11030,11030,11030,11030,0
|
|
20231025,174100,629630360,11030,11030,11030,11030,0
|
|
20231025,174000,629630360,11030,11030,11030,11030,0
|
|
20231025,173900,629630360,11030,11030,11030,11030,0
|
|
20231025,173800,629630360,11030,11030,11030,11030,0
|
|
20231025,173700,629630360,11030,11030,11030,11030,0
|
|
20231025,173600,629630360,11030,11030,11030,11030,61
|
|
20231025,173500,629630360,11030,11030,11030,11030,0
|
|
20231025,173400,629630360,11030,11030,11030,11030,0
|
|
20231025,173300,629630360,11030,11030,11030,11030,0
|
|
20231025,173200,629630360,11030,11030,11030,11030,0
|
|
20231025,173100,629630360,11030,11030,11030,11030,0
|
|
20231025,173000,629630360,11030,11030,11030,11030,0
|
|
20231025,172900,629630360,11030,11030,11030,11030,0
|
|
20231025,172800,629630360,11030,11030,11030,11030,0
|
|
20231025,172700,629630360,11030,11030,11030,11030,0
|
|
20231025,172600,629630360,11030,11030,11030,11030,0
|
|
20231025,172500,629630360,11030,11030,11030,11030,0
|
|
20231025,172400,629630360,11030,11030,11030,11030,0
|
|
20231025,172300,629630360,11030,11030,11030,11030,0
|
|
20231025,172200,629630360,11030,11030,11030,11030,0
|
|
20231025,172100,629630360,11030,11030,11030,11030,0
|
|
20231025,172000,629630360,11030,11030,11030,11030,0
|
|
20231025,171900,629630360,11030,11030,11030,11030,0
|
|
20231025,171800,629630360,11030,11030,11030,11030,0
|
|
20231025,171700,629630360,11030,11030,11030,11030,0
|
|
20231025,171600,629630360,11030,11030,11030,11030,0
|
|
20231025,171500,629630360,11030,11030,11030,11030,0
|
|
20231025,171400,629630360,11030,11030,11030,11030,0
|
|
20231025,171300,629630360,11030,11030,11030,11030,0
|
|
20231025,171200,629630360,11030,11030,11030,11030,0
|
|
20231025,171100,629630360,11030,11030,11030,11030,0
|
|
20231025,171000,629630360,11030,11030,11030,11030,0
|
|
20231025,170900,629630360,11030,11030,11030,11030,0
|
|
20231025,170800,629630360,11030,11030,11030,11030,0
|
|
20231025,170700,629630360,11030,11030,11030,11030,0
|
|
20231025,170600,629630360,11030,11030,11030,11030,61
|
|
20231025,170500,629630360,11030,11030,11030,11030,0
|
|
20231025,170400,629630360,11030,11030,11030,11030,0
|
|
20231025,170300,629630360,11030,11030,11030,11030,0
|
|
20231025,170200,629630360,11030,11030,11030,11030,0
|
|
20231025,170100,629630360,11030,11030,11030,11030,0
|
|
20231025,170000,629630360,11030,11030,11030,11030,0
|
|
20231025,165900,629630360,11030,11030,11030,11030,0
|
|
20231025,165800,629630360,11030,11030,11030,11030,0
|
|
20231025,165700,629630360,11030,11030,11030,11030,0
|
|
20231025,165600,629630360,11030,11030,11030,11030,0
|
|
20231025,165500,629630360,11030,11030,11030,11030,0
|
|
20231025,165400,629630360,11030,11030,11030,11030,0
|
|
20231025,165300,629630360,11030,11030,11030,11030,0
|
|
20231025,165200,629630360,11030,11030,11030,11030,0
|
|
20231025,165100,629630360,11030,11030,11030,11030,0
|
|
20231025,165000,629630360,11030,11030,11030,11030,0
|
|
20231025,164900,629630360,11030,11030,11030,11030,0
|
|
20231025,164800,629630360,11030,11030,11030,11030,0
|
|
20231025,164700,629630360,11030,11030,11030,11030,0
|
|
20231025,164600,629630360,11030,11030,11030,11030,0
|
|
20231025,164500,629630360,11030,11030,11030,11030,0
|
|
20231025,164400,629630360,11030,11030,11030,11030,0
|
|
20231025,164300,629630360,11030,11030,11030,11030,0
|
|
20231025,164200,629630360,11030,11030,11030,11030,0
|
|
20231025,164100,629630360,11030,11030,11030,11030,0
|
|
20231025,164000,629630360,11030,11030,11030,11030,0
|
|
20231025,163900,629630360,11030,11030,11030,11030,0
|
|
20231025,163800,629630360,11030,11030,11030,11030,0
|
|
20231025,163700,629630360,11030,11030,11030,11030,0
|
|
20231025,163600,629630360,11030,11030,11030,11030,61
|
|
20231025,163500,629630360,11030,11030,11030,11030,0
|
|
20231025,163400,629630360,11030,11030,11030,11030,0
|
|
20231025,163300,629630360,11030,11030,11030,11030,0
|
|
20231025,163200,629630360,11030,11030,11030,11030,0
|
|
20231025,163100,629630360,11030,11030,11030,11030,0
|
|
20231025,163000,629630360,11030,11030,11030,11030,0
|
|
20231025,162900,629630360,11030,11030,11030,11030,0
|
|
20231025,162800,629630360,11030,11030,11030,11030,0
|
|
20231025,162700,629630360,11030,11030,11030,11030,0
|
|
20231025,162600,629630360,11030,11030,11030,11030,0
|
|
20231025,162500,629630360,11030,11030,11030,11030,0
|
|
20231025,162400,629630360,11030,11030,11030,11030,0
|
|
20231025,162300,629630360,11030,11030,11030,11030,0
|
|
20231025,162200,629630360,11030,11030,11030,11030,0
|
|
20231025,162100,629630360,11030,11030,11030,11030,0
|
|
20231025,162000,629630360,11030,11030,11030,11030,0
|
|
20231025,161900,629630360,11030,11030,11030,11030,0
|
|
20231025,161800,629630360,11030,11030,11030,11030,0
|
|
20231025,161700,629630360,11030,11030,11030,11030,0
|
|
20231025,161600,629630360,11030,11030,11030,11030,0
|
|
20231025,161500,629630360,11030,11030,11030,11030,0
|
|
20231025,161400,629630360,11030,11030,11030,11030,0
|
|
20231025,161300,629630360,11030,11030,11030,11030,0
|
|
20231025,161200,629630360,11030,11030,11030,11030,0
|
|
20231025,161100,629630360,11030,11030,11030,11030,0
|
|
20231025,161000,629630360,11030,11030,11030,11030,0
|
|
20231025,160900,629630360,11030,11030,11030,11030,0
|
|
20231025,160800,629630360,11030,11030,11030,11030,0
|
|
20231025,160700,629630360,11030,11030,11030,11030,0
|
|
20231025,160600,629630360,11030,11030,11030,11030,61
|
|
20231025,160500,629630360,11030,11030,11030,11030,0
|
|
20231025,160400,629630360,11030,11030,11030,11030,0
|
|
20231025,160300,629630360,11030,11030,11030,11030,0
|
|
20231025,160200,629630360,11030,11030,11030,11030,0
|
|
20231025,160100,629630360,11030,11030,11030,11030,0
|
|
20231025,160000,629630360,11030,11030,11030,11030,0
|
|
20231025,155900,629630360,11030,11030,11030,11030,0
|
|
20231025,155800,629630360,11030,11030,11030,11030,0
|
|
20231025,155700,629630360,11030,11030,11030,11030,0
|
|
20231025,155600,629630360,11030,11030,11030,11030,0
|
|
20231025,155500,629630360,11030,11030,11030,11030,0
|
|
20231025,155400,629630360,11030,11030,11030,11030,0
|
|
20231025,155300,629630360,11030,11030,11030,11030,0
|
|
20231025,155200,629630360,11030,11030,11030,11030,0
|
|
20231025,155100,629630360,11030,11030,11030,11030,0
|
|
20231025,155000,629630360,11030,11030,11030,11030,0
|
|
20231025,154900,629630360,11030,11030,11030,11030,0
|
|
20231025,154800,629630360,11030,11030,11030,11030,0
|
|
20231025,154700,629630360,11030,11030,11030,11030,0
|
|
20231025,154600,629630360,11030,11030,11030,11030,0
|
|
20231025,154500,629630360,11030,11030,11030,11030,0
|
|
20231025,154400,629630360,11030,11030,11030,11030,0
|
|
20231025,154300,629630360,11030,11030,11030,11030,0
|
|
20231025,154200,629630360,11030,11030,11030,11030,0
|
|
20231025,154100,629630360,11030,11030,11030,11030,0
|
|
20231025,154000,629630360,11030,11030,11030,11030,0
|
|
20231025,153900,629630360,11030,11030,11030,11030,0
|
|
20231025,153800,629630360,11030,11030,11030,11030,0
|
|
20231025,153700,629630360,11030,11030,11030,11030,0
|
|
20231025,153600,629630360,11030,11030,11030,11030,61
|
|
20231025,153500,629630360,11030,11030,11030,11030,0
|
|
20231025,153400,629630360,11030,11030,11030,11030,0
|
|
20231025,153300,629630360,11030,11030,11030,11030,0
|
|
20231025,153200,629630360,11030,11030,11030,11030,0
|
|
20231025,153100,629630360,11030,11030,11030,11030,0
|
|
20231025,153000,629630360,11030,11030,11030,11030,61
|
|
20231025,152900,628957530,11070,11070,11070,11070,0
|
|
20231025,152800,628957530,11070,11070,11070,11070,0
|
|
20231025,152700,628957530,11070,11070,11070,11070,0
|
|
20231025,152600,628957530,11070,11070,11070,11070,0
|
|
20231025,152500,628957530,11070,11070,11070,11070,0
|
|
20231025,152400,628957530,11070,11070,11070,11070,0
|
|
20231025,152300,628957530,11070,11070,11070,11070,0
|
|
20231025,152200,628957530,11070,11070,11070,11070,0
|
|
20231025,152100,628957530,11070,11070,11070,11070,0
|
|
20231025,152000,628957530,11070,11070,11070,11070,0
|
|
20231025,151900,628957530,11070,11030,11070,11030,84
|
|
20231025,151800,628028490,11040,11040,11040,11040,3
|
|
20231025,151700,627995370,11040,11040,11040,11040,0
|
|
20231025,151600,627995370,11040,11060,11060,11040,98
|
|
20231025,151500,626912990,11060,11060,11060,11060,9
|
|
20231025,151400,626813450,11060,11050,11060,11050,70
|
|
20231025,151300,626039750,11040,11040,11040,11040,37
|
|
20231025,151200,625631270,11040,11000,11040,11000,13
|
|
20231025,151100,625487990,11000,11000,11000,11000,0
|
|
20231025,151000,625487990,11000,11000,11000,11000,2
|
|
20231025,150900,625465990,11000,11000,11000,11000,10
|
|
20231025,150800,625355990,11040,11000,11040,11000,64
|
|
20231025,150700,624651590,11040,11040,11040,11040,38
|
|
20231025,150600,624232070,11040,11040,11040,11040,4
|
|
20231025,150500,624187910,11040,11040,11040,11040,0
|
|
20231025,150400,624187910,11040,11040,11040,11040,20
|
|
20231025,150300,623967110,11050,11050,11050,11050,0
|
|
20231025,150200,623967110,11050,11050,11050,11050,41
|
|
20231025,150100,623514060,11050,11050,11050,11050,110
|
|
20231025,150000,622298560,11050,11050,11050,11050,126
|
|
20231025,145900,620906260,11040,11030,11050,11030,103
|
|
20231025,145800,619769580,11030,11030,11030,11030,111
|
|
20231025,145700,618545250,11030,11030,11030,11030,9
|
|
20231025,145600,618445980,11030,11030,11030,11030,55
|
|
20231025,145500,617839330,11030,11030,11030,11030,10
|
|
20231025,145400,617729030,11030,11030,11030,11030,0
|
|
20231025,145300,617729030,11030,10980,11030,10980,10134
|
|
20231025,145200,506452420,10980,10980,10980,10980,10010
|
|
20231025,145100,396542620,10980,10980,10980,10980,0
|
|
20231025,145000,396542620,10980,10980,10980,10980,0
|
|
20231025,144900,396542620,10980,10980,10980,10980,0
|
|
20231025,144800,396542620,10980,10980,10980,10980,4000
|
|
20231025,144700,352622620,10980,10980,10980,10980,1000
|
|
20231025,144600,341642620,10980,10980,10980,10980,0
|
|
20231025,144500,341642620,10980,10980,10980,10980,0
|
|
20231025,144400,341642620,10980,10970,10980,10970,5000
|
|
20231025,144300,286742630,10980,10970,10980,10970,5004
|
|
20231025,144200,231799520,10970,10970,10970,10970,0
|
|
20231025,144100,231799520,10970,10970,10970,10970,1120
|
|
20231025,144000,219513120,10980,10980,10980,10980,0
|
|
20231025,143900,219513120,10980,10980,10980,10980,11
|
|
20231025,143800,219392340,10980,10980,10980,10980,0
|
|
20231025,143700,219392340,10980,10980,10980,10980,0
|
|
20231025,143600,219392340,10980,10980,10980,10980,0
|
|
20231025,143500,219392340,10980,10980,10980,10980,4
|
|
20231025,143400,219348420,10980,10980,10980,10980,5
|
|
20231025,143300,219293520,10980,10980,10980,10980,53
|
|
20231025,143200,218711580,10980,10980,10980,10980,0
|
|
20231025,143100,218711580,10980,10980,10980,10980,0
|
|
20231025,143000,218711580,10980,10980,10980,10980,0
|
|
20231025,142900,218711580,10980,10980,10980,10980,0
|
|
20231025,142800,218711580,10980,10980,10980,10980,0
|
|
20231025,142700,218711580,10980,10980,10980,10980,0
|
|
20231025,142600,218711580,10980,10980,10980,10980,0
|
|
20231025,142500,218711580,10980,10980,10980,10980,1
|
|
20231025,142400,218700600,10980,10980,10980,10980,13
|
|
20231025,142300,218557860,10980,10980,10980,10980,11
|
|
20231025,142200,218437080,10980,10980,10980,10980,1021
|
|
20231025,142100,207226500,10980,10980,10980,10980,6
|
|
20231025,142000,207160620,10980,10980,10980,10980,4
|
|
20231025,141900,207116700,10980,10980,10980,10980,2
|
|
20231025,141800,207094740,10980,10980,10980,10980,0
|
|
20231025,141700,207094740,10980,10980,10980,10980,0
|
|
20231025,141600,207094740,10980,10980,10980,10980,4
|
|
20231025,141500,207050820,10980,10980,10980,10980,0
|
|
20231025,141400,207050820,10980,10980,10980,10980,0
|
|
20231025,141300,207050820,10980,10980,10980,10980,0
|
|
20231025,141200,207050820,10980,10980,10980,10980,0
|
|
20231025,141100,207050820,10980,10980,10980,10980,0
|
|
20231025,141000,207050820,10980,10980,10980,10980,0
|
|
20231025,140900,207050820,10980,10980,10980,10980,0
|
|
20231025,140800,207050820,10980,10980,10980,10980,8
|
|
20231025,140700,206962980,10980,10980,10980,10980,1
|
|
20231025,140600,206952000,10970,10970,10970,10970,0
|
|
20231025,140500,206952000,10970,10970,10970,10970,0
|
|
20231025,140400,206952000,10970,10970,10970,10970,0
|
|
20231025,140300,206952000,10970,10970,10970,10970,0
|
|
20231025,140200,206952000,10970,10970,10970,10970,4
|
|
20231025,140100,206908120,10970,10970,10970,10970,0
|
|
20231025,140000,206908120,10970,10970,10970,10970,147
|
|
20231025,135900,205295530,10980,10980,10980,10980,0
|
|
20231025,135800,205295530,10980,10980,10980,10980,0
|
|
20231025,135700,205295530,10980,10980,10980,10980,0
|
|
20231025,135600,205295530,10980,10980,10980,10980,0
|
|
20231025,135500,205295530,10980,10980,10980,10980,1
|
|
20231025,135400,205284550,10980,10980,10980,10980,0
|
|
20231025,135300,205284550,10980,10980,10980,10980,0
|
|
20231025,135200,205284550,10980,10980,10980,10980,0
|
|
20231025,135100,205284550,10980,10980,10980,10980,0
|
|
20231025,135000,205284550,10980,10980,10980,10980,0
|
|
20231025,134900,205284550,10980,10980,10980,10980,0
|
|
20231025,134800,205284550,10980,10980,10980,10980,501
|
|
20231025,134700,199783570,10980,10980,10980,10980,1
|
|
20231025,134600,199772590,10970,10970,10970,10970,0
|
|
20231025,134500,199772590,10970,10970,10970,10970,0
|
|
20231025,134400,199772590,10970,10970,10970,10970,0
|
|
20231025,134300,199772590,10970,10970,10970,10970,0
|
|
20231025,134200,199772590,10970,10970,10970,10970,0
|
|
20231025,134100,199772590,10970,10970,10970,10970,0
|
|
20231025,134000,199772590,10970,10970,10970,10970,0
|
|
20231025,133900,199772590,10970,10970,10970,10970,9
|
|
20231025,133800,199673860,10980,10980,10980,10980,0
|
|
20231025,133700,199673860,10980,10980,10980,10980,100
|
|
20231025,133600,198575860,10980,10980,10980,10980,0
|
|
20231025,133500,198575860,10980,10980,10980,10980,0
|
|
20231025,133400,198575860,10980,10980,10980,10980,0
|
|
20231025,133300,198575860,10980,10980,10980,10980,0
|
|
20231025,133200,198575860,10980,10980,10980,10980,0
|
|
20231025,133100,198575860,10980,10980,10980,10980,0
|
|
20231025,133000,198575860,10980,10980,10980,10980,5
|
|
20231025,132900,198520960,10980,10980,10980,10980,0
|
|
20231025,132800,198520960,10980,10980,10980,10980,665
|
|
20231025,132700,191219260,10980,10980,10980,10980,544
|
|
20231025,132600,185246140,10980,10980,10980,10980,5000
|
|
20231025,132500,130346140,10980,10980,10980,10980,5
|
|
20231025,132400,130291240,10980,10980,10980,10980,0
|
|
20231025,132300,130291240,10980,10980,10980,10980,0
|
|
20231025,132200,130291240,10980,10980,10980,10980,3
|
|
20231025,132100,130258300,10980,10980,10980,10980,0
|
|
20231025,132000,130258300,10980,10980,10980,10980,0
|
|
20231025,131900,130258300,10980,10980,10980,10980,510
|
|
20231025,131800,124658500,10980,10980,10980,10980,1
|
|
20231025,131700,124647520,10970,10970,10970,10970,0
|
|
20231025,131600,124647520,10970,10970,10970,10970,0
|
|
20231025,131500,124647520,10970,10970,10970,10970,0
|
|
20231025,131400,124647520,10970,10970,10970,10970,0
|
|
20231025,131300,124647520,10970,10970,10970,10970,0
|
|
20231025,131200,124647520,10970,10970,10970,10970,95
|
|
20231025,131100,123605370,10970,10970,10970,10970,0
|
|
20231025,131000,123605370,10970,10970,10970,10970,0
|
|
20231025,130900,123605370,10970,10970,10970,10970,2
|
|
20231025,130800,123583430,10980,10980,10980,10980,0
|
|
20231025,130700,123583430,10980,10980,10980,10980,0
|
|
20231025,130600,123583430,10980,10980,10980,10980,0
|
|
20231025,130500,123583430,10980,10980,10980,10980,10
|
|
20231025,130400,123473630,10980,10980,10980,10980,0
|
|
20231025,130300,123473630,10980,10980,10980,10980,0
|
|
20231025,130200,123473630,10980,10980,10980,10980,1
|
|
20231025,130100,123462650,10980,10980,10980,10980,0
|
|
20231025,130000,123462650,10980,10980,10980,10980,1
|
|
20231025,125900,123451670,10980,10980,10980,10980,1
|
|
20231025,125800,123440690,10970,10970,10970,10970,0
|
|
20231025,125700,123440690,10970,10970,10970,10970,0
|
|
20231025,125600,123440690,10970,10970,10970,10970,0
|
|
20231025,125500,123440690,10970,10970,10970,10970,0
|
|
20231025,125400,123440690,10970,10970,10970,10970,0
|
|
20231025,125300,123440690,10970,10970,10970,10970,0
|
|
20231025,125200,123440690,10970,10970,10970,10970,0
|
|
20231025,125100,123440690,10970,10970,10970,10970,0
|
|
20231025,125000,123440690,10970,10970,10970,10970,0
|
|
20231025,124900,123440690,10970,10970,10970,10970,7
|
|
20231025,124800,123363900,10970,10970,10970,10970,0
|
|
20231025,124700,123363900,10970,10970,10970,10970,1
|
|
20231025,124600,123352930,10970,10970,10970,10970,0
|
|
20231025,124500,123352930,10970,10980,10980,10970,61
|
|
20231025,124400,122683750,10970,10970,10970,10970,0
|
|
20231025,124300,122683750,10970,10970,10970,10970,0
|
|
20231025,124200,122683750,10970,10970,10970,10970,0
|
|
20231025,124100,122683750,10970,10970,10970,10970,5
|
|
20231025,124000,122628900,10980,10980,10980,10980,90
|
|
20231025,123900,121640700,10980,10980,10980,10980,0
|
|
20231025,123800,121640700,10980,10980,10980,10980,0
|
|
20231025,123700,121640700,10980,10980,10980,10980,0
|
|
20231025,123600,121640700,10980,10980,10980,10980,1
|
|
20231025,123500,121629720,10980,10980,10980,10980,0
|
|
20231025,123400,121629720,10980,10980,10980,10980,0
|
|
20231025,123300,121629720,10980,10980,10980,10980,0
|
|
20231025,123200,121629720,10980,10980,10980,10980,0
|
|
20231025,123100,121629720,10980,10980,10980,10980,0
|
|
20231025,123000,121629720,10980,10980,10980,10980,0
|
|
20231025,122900,121629720,10980,10980,10980,10980,1
|
|
20231025,122800,121618740,10970,10970,10970,10970,0
|
|
20231025,122700,121618740,10970,10970,10970,10970,0
|
|
20231025,122600,121618740,10970,10970,10970,10970,0
|
|
20231025,122500,121618740,10970,10970,10970,10970,0
|
|
20231025,122400,121618740,10970,10970,10970,10970,40
|
|
20231025,122300,121179940,10970,10970,10970,10970,0
|
|
20231025,122200,121179940,10970,10970,10970,10970,0
|
|
20231025,122100,121179940,10970,10970,10970,10970,0
|
|
20231025,122000,121179940,10970,10970,10970,10970,983
|
|
20231025,121900,110396430,10980,10980,10980,10980,0
|
|
20231025,121800,110396430,10980,10980,10980,10980,0
|
|
20231025,121700,110396430,10980,10980,10980,10980,0
|
|
20231025,121600,110396430,10980,10980,10980,10980,0
|
|
20231025,121500,110396430,10980,10980,10980,10980,0
|
|
20231025,121400,110396430,10980,10980,10980,10980,0
|
|
20231025,121300,110396430,10980,10980,10980,10980,0
|
|
20231025,121200,110396430,10980,10980,10980,10980,0
|
|
20231025,121100,110396430,10980,10980,10980,10980,0
|
|
20231025,121000,110396430,10980,10980,10980,10980,0
|
|
20231025,120900,110396430,10980,10980,10980,10980,0
|
|
20231025,120800,110396430,10980,10980,10980,10980,0
|
|
20231025,120700,110396430,10980,10980,10980,10980,0
|
|
20231025,120600,110396430,10980,10980,10980,10980,0
|
|
20231025,120500,110396430,10980,10980,10980,10980,0
|
|
20231025,120400,110396430,10980,10980,10980,10980,0
|
|
20231025,120300,110396430,10980,10980,10980,10980,0
|
|
20231025,120200,110396430,10980,10980,10980,10980,0
|
|
20231025,120100,110396430,10980,10980,10980,10980,50
|
|
20231025,120000,109847430,10980,10980,10980,10980,0
|
|
20231025,115900,109847430,10980,10980,10980,10980,0
|
|
20231025,115800,109847430,10980,10980,10980,10980,0
|
|
20231025,115700,109847430,10980,10980,10980,10980,0
|
|
20231025,115600,109847430,10980,10980,10980,10980,0
|
|
20231025,115500,109847430,10980,10980,10980,10980,0
|
|
20231025,115400,109847430,10980,10980,10980,10980,0
|
|
20231025,115300,109847430,10980,10980,10980,10980,0
|
|
20231025,115200,109847430,10980,10980,10980,10980,0
|
|
20231025,115100,109847430,10980,10980,10980,10980,0
|
|
20231025,115000,109847430,10980,10980,10980,10980,0
|
|
20231025,114900,109847430,10980,10980,10980,10980,0
|
|
20231025,114800,109847430,10980,10980,10980,10980,4
|
|
20231025,114700,109803510,10980,10980,10980,10980,5
|
|
20231025,114600,109748610,10980,10980,10980,10980,9
|
|
20231025,114500,109649790,10980,10980,10980,10980,0
|
|
20231025,114400,109649790,10980,10980,10980,10980,0
|
|
20231025,114300,109649790,10980,10980,10980,10980,0
|
|
20231025,114200,109649790,10980,10980,10980,10980,0
|
|
20231025,114100,109649790,10980,10980,10980,10980,10
|
|
20231025,114000,109539990,10980,10970,10980,10970,44
|
|
20231025,113900,109057270,10980,10980,10980,10980,0
|
|
20231025,113800,109057270,10980,10980,10980,10980,14
|
|
20231025,113700,108903550,10980,10980,10980,10980,1
|
|
20231025,113600,108892570,10980,10980,10980,10980,0
|
|
20231025,113500,108892570,10980,10980,10980,10980,0
|
|
20231025,113400,108892570,10980,10980,10980,10980,36
|
|
20231025,113300,108497290,10980,10980,10980,10980,0
|
|
20231025,113200,108497290,10980,10980,10980,10980,0
|
|
20231025,113100,108497290,10980,10980,10980,10980,0
|
|
20231025,113000,108497290,10980,10980,10980,10980,0
|
|
20231025,112900,108497290,10980,10980,10980,10980,314
|
|
20231025,112800,105049570,10980,10980,10980,10980,90
|
|
20231025,112700,104061370,10980,10980,10980,10980,9
|
|
20231025,112600,103962550,10980,10980,10980,10980,60
|
|
20231025,112500,103303750,10980,10980,10980,10980,1
|
|
20231025,112400,103292770,10980,10980,10980,10980,0
|
|
20231025,112300,103292770,10980,10980,10980,10980,49
|
|
20231025,112200,102754750,10980,10980,10980,10980,0
|
|
20231025,112100,102754750,10980,10980,10980,10980,563
|
|
20231025,112000,96573010,10980,10980,10980,10980,0
|
|
20231025,111900,96573010,10980,10980,10980,10980,6
|
|
20231025,111800,96507130,10980,10980,10980,10980,2000
|
|
20231025,111700,74547130,10980,10980,10980,10980,10
|
|
20231025,111600,74437330,10970,10970,10970,10970,0
|
|
20231025,111500,74437330,10970,10970,10970,10970,0
|
|
20231025,111400,74437330,10970,10970,10970,10970,0
|
|
20231025,111300,74437330,10970,10970,10970,10970,0
|
|
20231025,111200,74437330,10970,10970,10970,10970,0
|
|
20231025,111100,74437330,10970,10970,10970,10970,81
|
|
20231025,111000,73548760,10970,10970,10970,10970,0
|
|
20231025,110900,73548760,10970,10970,10970,10970,0
|
|
20231025,110800,73548760,10970,10970,10970,10970,0
|
|
20231025,110700,73548760,10970,10970,10970,10970,0
|
|
20231025,110600,73548760,10970,10970,10970,10970,7
|
|
20231025,110500,73471970,10980,10980,10980,10980,0
|
|
20231025,110400,73471970,10980,10980,10980,10980,0
|
|
20231025,110300,73471970,10980,10980,10980,10980,0
|
|
20231025,110200,73471970,10980,10980,10980,10980,6
|
|
20231025,110100,73406090,10980,10980,10980,10980,1
|
|
20231025,110000,73395110,10980,10980,10980,10980,0
|
|
20231025,105900,73395110,10980,10980,10980,10980,0
|
|
20231025,105800,73395110,10980,10980,10980,10980,0
|
|
20231025,105700,73395110,10980,10980,10980,10980,0
|
|
20231025,105600,73395110,10980,10980,10980,10980,0
|
|
20231025,105500,73395110,10980,10980,10980,10980,0
|
|
20231025,105400,73395110,10980,10980,10980,10980,0
|
|
20231025,105300,73395110,10980,10980,10980,10980,0
|
|
20231025,105200,73395110,10980,10980,10980,10980,0
|
|
20231025,105100,73395110,10980,10980,10980,10980,0
|
|
20231025,105000,73395110,10980,10980,10980,10980,0
|
|
20231025,104900,73395110,10980,10980,10980,10980,3
|
|
20231025,104800,73362170,10980,10980,10980,10980,1
|
|
20231025,104700,73351190,10980,10980,10980,10980,0
|
|
20231025,104600,73351190,10980,10980,10980,10980,0
|
|
20231025,104500,73351190,10980,10980,10980,10980,1
|
|
20231025,104400,73340210,10980,10980,10980,10980,0
|
|
20231025,104300,73340210,10980,10980,10980,10980,10
|
|
20231025,104200,73230410,10980,10980,10980,10980,1
|
|
20231025,104100,73219430,10980,10980,10980,10980,0
|
|
20231025,104000,73219430,10980,10980,10980,10980,0
|
|
20231025,103900,73219430,10980,10980,10980,10980,0
|
|
20231025,103800,73219430,10980,10980,10980,10980,0
|
|
20231025,103700,73219430,10980,10980,10980,10980,207
|
|
20231025,103600,70946570,10980,10980,10980,10980,1
|
|
20231025,103500,70935590,10980,10980,10980,10980,1
|
|
20231025,103400,70924610,10980,10980,10980,10980,4
|
|
20231025,103300,70880690,10970,11020,11020,10970,2197
|
|
20231025,103200,46686750,11010,11010,11010,11010,175
|
|
20231025,103100,44760000,10980,10980,10980,10980,0
|
|
20231025,103000,44760000,10980,10980,10980,10980,0
|
|
20231025,102900,44760000,10980,10980,10980,10980,0
|
|
20231025,102800,44760000,10980,10980,10980,10980,0
|
|
20231025,102700,44760000,10980,11000,11000,10980,5
|
|
20231025,102600,44705070,10980,10980,10980,10980,0
|
|
20231025,102500,44705070,10980,10980,10980,10980,0
|
|
20231025,102400,44705070,10980,10980,10980,10980,0
|
|
20231025,102300,44705070,10980,10980,10980,10980,0
|
|
20231025,102200,44705070,10980,10980,10980,10980,0
|
|
20231025,102100,44705070,10980,10980,10980,10980,0
|
|
20231025,102000,44705070,10980,10980,10980,10980,0
|
|
20231025,101900,44705070,10980,11000,11000,10980,174
|
|
20231025,101800,42792980,11010,11010,11010,11010,1
|
|
20231025,101700,42781970,11000,11000,11000,11000,0
|
|
20231025,101600,42781970,11000,11000,11000,11000,0
|
|
20231025,101500,42781970,11000,11000,11000,11000,1
|
|
20231025,101400,42770970,11010,11010,11010,11010,0
|
|
20231025,101300,42770970,11010,11010,11010,11010,0
|
|
20231025,101200,42770970,11010,11010,11010,11010,20
|
|
20231025,101100,42550770,11020,11020,11020,11020,0
|
|
20231025,101000,42550770,11020,11020,11020,11020,0
|
|
20231025,100900,42550770,11020,11040,11040,11020,461
|
|
20231025,100800,37466740,11040,11040,11040,11040,0
|
|
20231025,100700,37466740,11040,11040,11040,11040,0
|
|
20231025,100600,37466740,11040,11040,11040,11040,3
|
|
20231025,100500,37433620,11030,11020,11030,11020,1413
|
|
20231025,100400,21862030,11020,11020,11020,11020,0
|
|
20231025,100300,21862030,11020,11020,11020,11020,0
|
|
20231025,100200,21862030,11020,11020,11020,11020,0
|
|
20231025,100100,21862030,11020,11020,11020,11020,1
|
|
20231025,100000,21851010,11020,11020,11020,11020,0
|
|
20231025,095900,21851010,11020,11020,11020,11020,0
|
|
20231025,095800,21851010,11020,11020,11020,11020,46
|
|
20231025,095700,21344090,11010,11010,11010,11010,0
|
|
20231025,095600,21344090,11010,11010,11010,11010,1
|
|
20231025,095500,21333080,11010,11010,11010,11010,0
|
|
20231025,095400,21333080,11010,11010,11010,11010,0
|
|
20231025,095300,21333080,11010,11010,11010,11010,0
|
|
20231025,095200,21333080,11010,11010,11010,11010,0
|
|
20231025,095100,21333080,11010,11010,11010,11010,4
|
|
20231025,095000,21289040,11010,11020,11020,11010,19
|
|
20231025,094900,21079670,11020,11020,11020,11020,0
|
|
20231025,094800,21079670,11020,11020,11020,11020,0
|
|
20231025,094700,21079670,11020,11020,11020,11020,0
|
|
20231025,094600,21079670,11020,11000,11020,11000,1154
|
|
20231025,094500,8385650,11000,11000,11000,11000,2
|
|
20231025,094400,8363650,11000,11000,11000,11000,6
|
|
20231025,094300,8297650,11000,11000,11000,11000,0
|
|
20231025,094200,8297650,11000,11000,11000,11000,2
|
|
20231025,094100,8275650,11000,11000,11000,11000,22
|
|
20231025,094000,8033650,11000,11000,11000,11000,0
|
|
20231025,093900,8033650,11000,11000,11000,11000,1
|
|
20231025,093800,8022650,11000,11000,11000,11000,10
|
|
20231025,093700,7912650,11000,11000,11000,11000,8
|
|
20231025,093600,7824650,11000,11000,11000,11000,5
|
|
20231025,093500,7769650,11000,11000,11000,11000,1
|
|
20231025,093400,7758650,11020,11020,11020,11020,1
|
|
20231025,093300,7747630,11020,11020,11020,11020,22
|
|
20231025,093200,7505190,11020,11020,11020,11020,0
|
|
20231025,093100,7505190,11020,11010,11020,11010,7
|
|
20231025,093000,7428090,11000,11000,11000,11000,77
|
|
20231025,092900,6581090,11000,11000,11000,11000,53
|
|
20231025,092800,5998090,11000,10990,11000,10990,14
|
|
20231025,092700,5844180,10990,10990,10990,10990,12
|
|
20231025,092600,5712300,10980,10980,10980,10980,0
|
|
20231025,092500,5712300,10980,10980,10980,10980,0
|
|
20231025,092400,5712300,10980,10990,10990,10980,335
|
|
20231025,092300,2031280,10980,10980,10980,10980,101
|
|
20231025,092200,922300,10980,10980,10980,10980,0
|
|
20231025,092100,922300,10980,10980,10980,10980,0
|
|
20231025,092000,922300,10980,10980,10980,10980,0
|
|
20231025,091900,922300,10980,10980,10980,10980,0
|
|
20231025,091800,922300,10980,10980,10980,10980,0
|
|
20231025,091700,922300,10980,10980,10980,10980,0
|
|
20231025,091600,922300,10980,10980,10980,10980,1
|
|
20231025,091500,911320,10960,10960,10960,10960,10
|
|
20231025,091400,801720,10970,10970,10970,10970,0
|
|
20231025,091300,801720,10970,10970,10970,10970,4
|
|
20231025,091200,757840,10980,10970,10980,10970,11
|
|
20231025,091100,637160,10980,10980,10980,10980,0
|
|
20231025,091000,637160,10980,10980,10980,10980,0
|
|
20231025,090900,637160,10980,10980,10980,10960,24
|
|
20231025,090800,373660,10990,10990,10990,10990,0
|
|
20231025,090700,373660,10990,10990,10990,10990,0
|
|
20231025,090600,373660,10990,10990,10990,10990,0
|
|
20231025,090500,373660,10990,10990,10990,10990,0
|
|
20231025,090400,373660,10990,10990,10990,10990,0
|
|
20231025,090300,373660,10990,10990,10990,10990,0
|
|
20231025,090200,373660,10990,10990,10990,10990,0
|
|
20231025,090100,373660,10990,10990,10990,10990,0
|
|
20231025,090000,373660,10990,10990,10990,10990,34
|