583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184000,546663870,10090,10090,10090,10090,671
|
|
20231024,183900,546663870,10090,10090,10090,10090,0
|
|
20231024,183800,546663870,10090,10090,10090,10090,0
|
|
20231024,183700,546663870,10090,10090,10090,10090,0
|
|
20231024,183600,546663870,10090,10090,10090,10090,0
|
|
20231024,183500,546663870,10090,10090,10090,10090,0
|
|
20231024,183400,546663870,10090,10090,10090,10090,0
|
|
20231024,183300,546663870,10090,10090,10090,10090,0
|
|
20231024,183200,546663870,10090,10090,10090,10090,0
|
|
20231024,183100,546663870,10090,10090,10090,10090,0
|
|
20231024,183000,546663870,10090,10090,10090,10090,0
|
|
20231024,182900,546663870,10090,10090,10090,10090,0
|
|
20231024,182800,546663870,10090,10090,10090,10090,0
|
|
20231024,182700,546663870,10090,10090,10090,10090,0
|
|
20231024,182600,546663870,10090,10090,10090,10090,0
|
|
20231024,182500,546663870,10090,10090,10090,10090,0
|
|
20231024,182400,546663870,10090,10090,10090,10090,0
|
|
20231024,182300,546663870,10090,10090,10090,10090,0
|
|
20231024,182200,546663870,10090,10090,10090,10090,0
|
|
20231024,182100,546663870,10090,10090,10090,10090,0
|
|
20231024,182000,546663870,10090,10090,10090,10090,0
|
|
20231024,181900,546663870,10090,10090,10090,10090,0
|
|
20231024,181800,546663870,10090,10090,10090,10090,0
|
|
20231024,181700,546663870,10090,10090,10090,10090,0
|
|
20231024,181600,546663870,10090,10090,10090,10090,0
|
|
20231024,181500,546663870,10090,10090,10090,10090,0
|
|
20231024,181400,546663870,10090,10090,10090,10090,0
|
|
20231024,181300,546663870,10090,10090,10090,10090,0
|
|
20231024,181200,546663870,10090,10090,10090,10090,0
|
|
20231024,181100,546663870,10090,10090,10090,10090,0
|
|
20231024,181000,546663870,10090,10090,10090,10090,671
|
|
20231024,180900,546663870,10090,10090,10090,10090,0
|
|
20231024,180800,546663870,10090,10090,10090,10090,0
|
|
20231024,180700,546663870,10090,10090,10090,10090,0
|
|
20231024,180600,546663870,10090,10090,10090,10090,0
|
|
20231024,180500,546663870,10090,10090,10090,10090,0
|
|
20231024,180400,546663870,10090,10090,10090,10090,0
|
|
20231024,180300,546663870,10090,10090,10090,10090,0
|
|
20231024,180200,546663870,10090,10090,10090,10090,0
|
|
20231024,180100,546663870,10090,10090,10090,10090,0
|
|
20231024,180000,546663870,10090,10090,10090,10090,0
|
|
20231024,175900,546663870,10090,10090,10090,10090,0
|
|
20231024,175800,546663870,10090,10090,10090,10090,0
|
|
20231024,175700,546663870,10090,10090,10090,10090,0
|
|
20231024,175600,546663870,10090,10090,10090,10090,0
|
|
20231024,175500,546663870,10090,10090,10090,10090,0
|
|
20231024,175400,546663870,10090,10090,10090,10090,0
|
|
20231024,175300,546663870,10090,10090,10090,10090,0
|
|
20231024,175200,546663870,10090,10090,10090,10090,0
|
|
20231024,175100,546663870,10090,10090,10090,10090,0
|
|
20231024,175000,546663870,10090,10090,10090,10090,0
|
|
20231024,174900,546663870,10090,10090,10090,10090,0
|
|
20231024,174800,546663870,10090,10090,10090,10090,0
|
|
20231024,174700,546663870,10090,10090,10090,10090,0
|
|
20231024,174600,546663870,10090,10090,10090,10090,0
|
|
20231024,174500,546663870,10090,10090,10090,10090,0
|
|
20231024,174400,546663870,10090,10090,10090,10090,0
|
|
20231024,174300,546663870,10090,10090,10090,10090,0
|
|
20231024,174200,546663870,10090,10090,10090,10090,0
|
|
20231024,174100,546663870,10090,10090,10090,10090,0
|
|
20231024,174000,546663870,10090,10090,10090,10090,671
|
|
20231024,173900,546663870,10090,10090,10090,10090,0
|
|
20231024,173800,546663870,10090,10090,10090,10090,0
|
|
20231024,173700,546663870,10090,10090,10090,10090,0
|
|
20231024,173600,546663870,10090,10090,10090,10090,0
|
|
20231024,173500,546663870,10090,10090,10090,10090,0
|
|
20231024,173400,546663870,10090,10090,10090,10090,0
|
|
20231024,173300,546663870,10090,10090,10090,10090,0
|
|
20231024,173200,546663870,10090,10090,10090,10090,0
|
|
20231024,173100,546663870,10090,10090,10090,10090,0
|
|
20231024,173000,546663870,10090,10090,10090,10090,0
|
|
20231024,172900,546663870,10090,10090,10090,10090,0
|
|
20231024,172800,546663870,10090,10090,10090,10090,0
|
|
20231024,172700,546663870,10090,10090,10090,10090,0
|
|
20231024,172600,546663870,10090,10090,10090,10090,0
|
|
20231024,172500,546663870,10090,10090,10090,10090,0
|
|
20231024,172400,546663870,10090,10090,10090,10090,0
|
|
20231024,172300,546663870,10090,10090,10090,10090,0
|
|
20231024,172200,546663870,10090,10090,10090,10090,0
|
|
20231024,172100,546663870,10090,10090,10090,10090,0
|
|
20231024,172000,546663870,10090,10090,10090,10090,0
|
|
20231024,171900,546663870,10090,10090,10090,10090,0
|
|
20231024,171800,546663870,10090,10090,10090,10090,0
|
|
20231024,171700,546663870,10090,10090,10090,10090,0
|
|
20231024,171600,546663870,10090,10090,10090,10090,0
|
|
20231024,171500,546663870,10090,10090,10090,10090,0
|
|
20231024,171400,546663870,10090,10090,10090,10090,0
|
|
20231024,171300,546663870,10090,10090,10090,10090,0
|
|
20231024,171200,546663870,10090,10090,10090,10090,0
|
|
20231024,171100,546663870,10090,10090,10090,10090,0
|
|
20231024,171000,546663870,10090,10090,10090,10090,671
|
|
20231024,170900,546663870,10090,10090,10090,10090,0
|
|
20231024,170800,546663870,10090,10090,10090,10090,0
|
|
20231024,170700,546663870,10090,10090,10090,10090,0
|
|
20231024,170600,546663870,10090,10090,10090,10090,0
|
|
20231024,170500,546663870,10090,10090,10090,10090,0
|
|
20231024,170400,546663870,10090,10090,10090,10090,0
|
|
20231024,170300,546663870,10090,10090,10090,10090,0
|
|
20231024,170200,546663870,10090,10090,10090,10090,0
|
|
20231024,170100,546663870,10090,10090,10090,10090,0
|
|
20231024,170000,546663870,10090,10090,10090,10090,0
|
|
20231024,165900,546663870,10090,10090,10090,10090,0
|
|
20231024,165800,546663870,10090,10090,10090,10090,0
|
|
20231024,165700,546663870,10090,10090,10090,10090,0
|
|
20231024,165600,546663870,10090,10090,10090,10090,0
|
|
20231024,165500,546663870,10090,10090,10090,10090,0
|
|
20231024,165400,546663870,10090,10090,10090,10090,0
|
|
20231024,165300,546663870,10090,10090,10090,10090,0
|
|
20231024,165200,546663870,10090,10090,10090,10090,0
|
|
20231024,165100,546663870,10090,10090,10090,10090,0
|
|
20231024,165000,546663870,10090,10090,10090,10090,0
|
|
20231024,164900,546663870,10090,10090,10090,10090,0
|
|
20231024,164800,546663870,10090,10090,10090,10090,0
|
|
20231024,164700,546663870,10090,10090,10090,10090,0
|
|
20231024,164600,546663870,10090,10090,10090,10090,0
|
|
20231024,164500,546663870,10090,10090,10090,10090,0
|
|
20231024,164400,546663870,10090,10090,10090,10090,0
|
|
20231024,164300,546663870,10090,10090,10090,10090,0
|
|
20231024,164200,546663870,10090,10090,10090,10090,0
|
|
20231024,164100,546663870,10090,10090,10090,10090,0
|
|
20231024,164000,546663870,10090,10090,10090,10090,671
|
|
20231024,163900,546663870,10090,10090,10090,10090,0
|
|
20231024,163800,546663870,10090,10090,10090,10090,0
|
|
20231024,163700,546663870,10090,10090,10090,10090,0
|
|
20231024,163600,546663870,10090,10090,10090,10090,0
|
|
20231024,163500,546663870,10090,10090,10090,10090,0
|
|
20231024,163400,546663870,10090,10090,10090,10090,0
|
|
20231024,163300,546663870,10090,10090,10090,10090,0
|
|
20231024,163200,546663870,10090,10090,10090,10090,0
|
|
20231024,163100,546663870,10090,10090,10090,10090,0
|
|
20231024,163000,546663870,10090,10090,10090,10090,0
|
|
20231024,162900,546663870,10090,10090,10090,10090,0
|
|
20231024,162800,546663870,10090,10090,10090,10090,0
|
|
20231024,162700,546663870,10090,10090,10090,10090,0
|
|
20231024,162600,546663870,10090,10090,10090,10090,0
|
|
20231024,162500,546663870,10090,10090,10090,10090,0
|
|
20231024,162400,546663870,10090,10090,10090,10090,0
|
|
20231024,162300,546663870,10090,10090,10090,10090,0
|
|
20231024,162200,546663870,10090,10090,10090,10090,0
|
|
20231024,162100,546663870,10090,10090,10090,10090,0
|
|
20231024,162000,546663870,10090,10090,10090,10090,0
|
|
20231024,161900,546663870,10090,10090,10090,10090,0
|
|
20231024,161800,546663870,10090,10090,10090,10090,0
|
|
20231024,161700,546663870,10090,10090,10090,10090,0
|
|
20231024,161600,546663870,10090,10090,10090,10090,0
|
|
20231024,161500,546663870,10090,10090,10090,10090,0
|
|
20231024,161400,546663870,10090,10090,10090,10090,0
|
|
20231024,161300,546663870,10090,10090,10090,10090,0
|
|
20231024,161200,546663870,10090,10090,10090,10090,0
|
|
20231024,161100,546663870,10090,10090,10090,10090,0
|
|
20231024,161000,546663870,10090,10090,10090,10090,671
|
|
20231024,160900,546663870,10090,10090,10090,10090,0
|
|
20231024,160800,546663870,10090,10090,10090,10090,0
|
|
20231024,160700,546663870,10090,10090,10090,10090,0
|
|
20231024,160600,546663870,10090,10090,10090,10090,0
|
|
20231024,160500,546663870,10090,10090,10090,10090,0
|
|
20231024,160400,546663870,10090,10090,10090,10090,0
|
|
20231024,160300,546663870,10090,10090,10090,10090,0
|
|
20231024,160200,546663870,10090,10090,10090,10090,0
|
|
20231024,160100,546663870,10090,10090,10090,10090,0
|
|
20231024,160000,546663870,10090,10090,10090,10090,0
|
|
20231024,155900,546663870,10090,10090,10090,10090,0
|
|
20231024,155800,546663870,10090,10090,10090,10090,0
|
|
20231024,155700,546663870,10090,10090,10090,10090,0
|
|
20231024,155600,546663870,10090,10090,10090,10090,0
|
|
20231024,155500,546663870,10090,10090,10090,10090,0
|
|
20231024,155400,546663870,10090,10090,10090,10090,0
|
|
20231024,155300,546663870,10090,10090,10090,10090,0
|
|
20231024,155200,546663870,10090,10090,10090,10090,0
|
|
20231024,155100,546663870,10090,10090,10090,10090,0
|
|
20231024,155000,546663870,10090,10090,10090,10090,0
|
|
20231024,154900,546663870,10090,10090,10090,10090,0
|
|
20231024,154800,546663870,10090,10090,10090,10090,0
|
|
20231024,154700,546663870,10090,10090,10090,10090,0
|
|
20231024,154600,546663870,10090,10090,10090,10090,0
|
|
20231024,154500,546663870,10090,10090,10090,10090,0
|
|
20231024,154400,546663870,10090,10090,10090,10090,0
|
|
20231024,154300,546663870,10090,10090,10090,10090,0
|
|
20231024,154200,546663870,10090,10090,10090,10090,0
|
|
20231024,154100,546663870,10090,10090,10090,10090,0
|
|
20231024,154000,546663870,10090,10090,10090,10090,671
|
|
20231024,153900,546663870,10090,10090,10090,10090,0
|
|
20231024,153800,546663870,10090,10090,10090,10090,0
|
|
20231024,153700,546663870,10090,10090,10090,10090,0
|
|
20231024,153600,546663870,10090,10090,10090,10090,0
|
|
20231024,153500,546663870,10090,10090,10090,10090,0
|
|
20231024,153400,546663870,10090,10090,10090,10090,0
|
|
20231024,153300,546663870,10090,10090,10090,10090,0
|
|
20231024,153200,546663870,10090,10090,10090,10090,0
|
|
20231024,153100,546663870,10090,10090,10090,10090,0
|
|
20231024,153000,546663870,10090,10090,10090,10090,671
|
|
20231024,152900,539893480,10070,10070,10070,10070,0
|
|
20231024,152800,539893480,10070,10070,10070,10070,0
|
|
20231024,152700,539893480,10070,10070,10070,10070,0
|
|
20231024,152600,539893480,10070,10070,10070,10070,0
|
|
20231024,152500,539893480,10070,10070,10070,10070,0
|
|
20231024,152400,539893480,10070,10070,10070,10070,0
|
|
20231024,152300,539893480,10070,10070,10070,10070,0
|
|
20231024,152200,539893480,10070,10070,10070,10070,0
|
|
20231024,152100,539893480,10070,10070,10070,10070,0
|
|
20231024,152000,539893480,10070,10070,10070,10070,0
|
|
20231024,151900,539893480,10070,10070,10070,10070,43
|
|
20231024,151800,539460470,10060,10060,10060,10060,0
|
|
20231024,151700,539460470,10060,10070,10070,10060,117
|
|
20231024,151600,538283420,10020,10070,10070,10020,182
|
|
20231024,151500,536452380,10090,10080,10090,10080,1247
|
|
20231024,151400,523870320,10090,10080,10090,9990,660
|
|
20231024,151300,517236250,10090,10070,10090,10070,498
|
|
20231024,151200,512216180,10040,10040,10040,10040,0
|
|
20231024,151100,512216180,10040,10040,10070,10040,1469
|
|
20231024,151000,497439040,10040,10040,10040,10040,2
|
|
20231024,150900,497418960,10050,10050,10050,10050,35
|
|
20231024,150800,497067210,10060,10050,10060,10050,100
|
|
20231024,150700,496062170,10060,10060,10060,10060,0
|
|
20231024,150600,496062170,10060,10060,10060,10060,1
|
|
20231024,150500,496052110,10050,10050,10050,10050,20
|
|
20231024,150400,495851110,10040,10000,10040,10000,108
|
|
20231024,150300,494767750,10000,10000,10000,10000,0
|
|
20231024,150200,494767750,10000,10050,10050,10000,41
|
|
20231024,150100,494357700,10060,10060,10060,10060,0
|
|
20231024,150000,494357700,10060,10060,10060,10060,10
|
|
20231024,145900,494257100,10060,10060,10060,10060,9
|
|
20231024,145800,494166560,10060,10060,10060,10060,1
|
|
20231024,145700,494156500,10060,10020,10060,9970,1390
|
|
20231024,145600,480232000,10010,10050,10050,10010,1000
|
|
20231024,145500,470192700,10050,10050,10050,10050,300
|
|
20231024,145400,467177700,10040,10040,10040,10040,54
|
|
20231024,145300,466635540,10040,10030,10040,10030,263
|
|
20231024,145200,463995770,10040,10040,10040,10040,64
|
|
20231024,145100,463353210,10030,10050,10050,10030,400
|
|
20231024,145000,459337730,10070,10050,10070,10050,158
|
|
20231024,144900,457749690,10060,10060,10060,10060,182
|
|
20231024,144800,455918770,10070,10070,10070,10070,60
|
|
20231024,144700,455314570,10070,10060,10070,10060,66
|
|
20231024,144600,454650280,10060,10060,10060,10060,30
|
|
20231024,144500,454348480,10060,10050,10060,10050,84
|
|
20231024,144400,453503700,10040,10050,10060,10040,81
|
|
20231024,144300,452689570,10030,10030,10030,10030,1
|
|
20231024,144200,452679540,10030,10060,10060,10030,48
|
|
20231024,144100,452197560,10030,10030,10030,10030,0
|
|
20231024,144000,452197560,10030,10030,10030,10030,10
|
|
20231024,143900,452097260,10030,10040,10060,10030,648
|
|
20231024,143800,445593600,10040,10020,10040,10020,115
|
|
20231024,143700,444440290,10020,10000,10020,10000,8073
|
|
20231024,143600,363709640,10000,10000,10000,10000,145
|
|
20231024,143500,362259640,9990,9980,9990,9980,77
|
|
20231024,143400,361490870,9970,9970,9970,9970,35
|
|
20231024,143300,361141920,9970,9970,9970,9970,0
|
|
20231024,143200,361141920,9970,9970,9970,9970,33
|
|
20231024,143100,360812910,9970,9970,9970,9970,553
|
|
20231024,143000,355299500,9950,9950,9950,9950,240
|
|
20231024,142900,352911500,9990,9970,9990,9970,22
|
|
20231024,142800,352691980,9970,9970,9970,9970,100
|
|
20231024,142700,351694980,9950,9950,9950,9950,10
|
|
20231024,142600,351595480,10000,10000,10000,10000,0
|
|
20231024,142500,351595480,10000,10000,10000,10000,0
|
|
20231024,142400,351595480,10000,10000,10000,10000,0
|
|
20231024,142300,351595480,10000,10000,10000,10000,200
|
|
20231024,142200,349595480,10000,9970,10000,9970,100
|
|
20231024,142100,348596600,10000,9940,10000,9940,2000
|
|
20231024,142000,328606030,9930,9930,9930,9930,36
|
|
20231024,141900,328248550,9940,9940,9940,9940,0
|
|
20231024,141800,328248550,9940,9930,9940,9930,77
|
|
20231024,141700,327483840,9910,9910,9910,9910,0
|
|
20231024,141600,327483840,9910,9910,9910,9910,0
|
|
20231024,141500,327483840,9910,9910,9910,9910,0
|
|
20231024,141400,327483840,9910,9950,9950,9910,10
|
|
20231024,141300,327384380,9940,9940,9940,9940,0
|
|
20231024,141200,327384380,9940,9920,9940,9920,764
|
|
20231024,141100,319795670,9920,9920,9920,9920,50
|
|
20231024,141000,319299670,9930,9920,9930,9920,61
|
|
20231024,140900,318693950,9910,9910,9910,9910,37
|
|
20231024,140800,318327280,9920,9920,9920,9920,0
|
|
20231024,140700,318327280,9920,9920,9920,9920,31
|
|
20231024,140600,318019760,9910,9910,9910,9910,23
|
|
20231024,140500,317791830,9920,9900,9920,9900,37
|
|
20231024,140400,317424850,9930,9930,9930,9930,10
|
|
20231024,140300,317325550,9930,9930,9930,9930,10
|
|
20231024,140200,317226250,9920,9910,9920,9910,1055
|
|
20231024,140100,306766050,9910,9910,9910,9910,140
|
|
20231024,140000,305378650,9910,9910,9910,9910,9
|
|
20231024,135900,305289460,9920,9920,9920,9920,10
|
|
20231024,135800,305190260,9920,9920,9920,9920,10
|
|
20231024,135700,305091060,9920,9920,9920,9920,26
|
|
20231024,135600,304833140,9900,9900,9900,9900,274
|
|
20231024,135500,302120540,9900,9900,9900,9900,0
|
|
20231024,135400,302120540,9900,9910,9910,9900,800
|
|
20231024,135300,294194640,9910,9910,9910,9910,0
|
|
20231024,135200,294194640,9910,9910,9910,9910,31
|
|
20231024,135100,293887430,9910,9910,9910,9910,0
|
|
20231024,135000,293887430,9910,9910,9910,9910,34
|
|
20231024,134900,293550490,9910,9910,9910,9910,39
|
|
20231024,134800,293164000,9910,9910,9910,9910,0
|
|
20231024,134700,293164000,9910,9910,9910,9910,7
|
|
20231024,134600,293094630,9920,9920,9920,9920,40
|
|
20231024,134500,292697830,9920,9920,9920,9920,7
|
|
20231024,134400,292628390,9930,9930,9930,9930,17
|
|
20231024,134300,292459580,9930,9920,9930,9920,50
|
|
20231024,134200,291963120,9920,9910,9920,9910,51
|
|
20231024,134100,291457520,9910,9910,9910,9910,34
|
|
20231024,134000,291120580,9910,9910,9910,9910,1
|
|
20231024,133900,291110670,9910,9910,9910,9910,4
|
|
20231024,133800,291071030,9910,9910,9910,9900,140
|
|
20231024,133700,289685000,9910,9920,9920,9910,60
|
|
20231024,133600,289090360,9930,9930,9930,9930,0
|
|
20231024,133500,289090360,9930,9930,9930,9930,0
|
|
20231024,133400,289090360,9930,9920,9930,9920,14
|
|
20231024,133300,288951440,9930,9930,9930,9930,0
|
|
20231024,133200,288951440,9930,9900,9930,9870,438
|
|
20231024,133100,284623120,9900,9900,9900,9900,1
|
|
20231024,133000,284613220,9890,9890,9890,9890,36
|
|
20231024,132900,284257180,9890,9890,9890,9890,0
|
|
20231024,132800,284257180,9890,9890,9890,9890,0
|
|
20231024,132700,284257180,9890,9900,9900,9890,51
|
|
20231024,132600,283752700,9900,9890,9900,9890,286
|
|
20231024,132500,280924120,9900,9930,9930,9900,10
|
|
20231024,132400,280825000,9930,9930,9930,9930,28
|
|
20231024,132300,280546960,9930,9900,9930,9900,45
|
|
20231024,132200,280100630,9890,9890,9890,9890,112
|
|
20231024,132100,278992950,9890,9890,9890,9890,3
|
|
20231024,132000,278963280,9890,9890,9890,9890,10
|
|
20231024,131900,278864380,9910,9910,9910,9910,0
|
|
20231024,131800,278864380,9910,9910,9910,9910,12
|
|
20231024,131700,278745460,9900,9870,9900,9870,636
|
|
20231024,131600,272451810,9880,9870,9880,9870,24
|
|
20231024,131500,272214730,9890,9890,9890,9890,20
|
|
20231024,131400,272016930,9880,9880,9880,9880,10
|
|
20231024,131300,271918130,9870,9860,9870,9860,136
|
|
20231024,131200,270576140,9860,9860,9860,9860,3
|
|
20231024,131100,270546560,9860,9860,9860,9860,34
|
|
20231024,131000,270211320,9850,9860,9860,9850,86
|
|
20231024,130900,269363720,9860,9860,9860,9860,0
|
|
20231024,130800,269363720,9860,9870,9870,9860,6
|
|
20231024,130700,269304550,9880,9880,9880,9880,0
|
|
20231024,130600,269304550,9880,9880,9880,9880,28
|
|
20231024,130500,269027910,9890,9890,9890,9890,30
|
|
20231024,130400,268731210,9890,9880,9890,9880,30
|
|
20231024,130300,268434660,9870,9850,9870,9850,40
|
|
20231024,130200,268040620,9860,9860,9860,9860,15
|
|
20231024,130100,267892720,9860,9860,9860,9860,42
|
|
20231024,130000,267478600,9870,9870,9870,9870,0
|
|
20231024,125900,267478600,9870,9860,9870,9860,53
|
|
20231024,125800,266955790,9860,9860,9860,9860,9
|
|
20231024,125700,266867050,9860,9860,9860,9850,1021
|
|
20231024,125600,256800310,9860,9850,9860,9850,20
|
|
20231024,125500,256603160,9850,9850,9850,9850,63
|
|
20231024,125400,255982610,9840,9840,9840,9840,0
|
|
20231024,125300,255982610,9840,9840,9840,9840,0
|
|
20231024,125200,255982610,9840,9840,9840,9840,15
|
|
20231024,125100,255835010,9860,9860,9860,9860,5
|
|
20231024,125000,255785710,9860,9840,9860,9840,315
|
|
20231024,124900,252682620,9840,9840,9840,9840,0
|
|
20231024,124800,252682620,9840,9820,9840,9820,63
|
|
20231024,124700,252063760,9830,9830,9830,9830,20
|
|
20231024,124600,251867160,9830,9830,9830,9830,0
|
|
20231024,124500,251867160,9830,9830,9830,9830,0
|
|
20231024,124400,251867160,9830,9830,9830,9830,66
|
|
20231024,124300,251218380,9830,9830,9830,9830,1
|
|
20231024,124200,251208550,9840,9840,9840,9840,0
|
|
20231024,124100,251208550,9840,9840,9840,9840,0
|
|
20231024,124000,251208550,9840,9840,9840,9840,0
|
|
20231024,123900,251208550,9840,9800,9840,9800,1272
|
|
20231024,123800,238712680,9800,9800,9800,9800,4
|
|
20231024,123700,238673480,9790,9790,9790,9790,78
|
|
20231024,123600,237909860,9780,9780,9780,9780,0
|
|
20231024,123500,237909860,9780,9780,9780,9780,36
|
|
20231024,123400,237557780,9780,9780,9780,9780,21
|
|
20231024,123300,237352400,9790,9790,9790,9790,10
|
|
20231024,123200,237254500,9790,9800,9800,9790,25
|
|
20231024,123100,237009650,9800,9800,9800,9800,2
|
|
20231024,123000,236990050,9820,9820,9820,9820,0
|
|
20231024,122900,236990050,9820,9820,9820,9820,0
|
|
20231024,122800,236990050,9820,9820,9820,9820,0
|
|
20231024,122700,236990050,9820,9810,9820,9780,528
|
|
20231024,122600,231819820,9810,9810,9810,9810,53
|
|
20231024,122500,231299890,9820,9820,9820,9820,0
|
|
20231024,122400,231299890,9820,9820,9820,9820,15
|
|
20231024,122300,231152590,9820,9820,9820,9820,0
|
|
20231024,122200,231152590,9820,9810,9820,9810,3
|
|
20231024,122100,231123140,9790,9790,9790,9790,48
|
|
20231024,122000,230653220,9800,9800,9800,9800,0
|
|
20231024,121900,230653220,9800,9800,9800,9800,20
|
|
20231024,121800,230457220,9770,9780,9780,9770,167
|
|
20231024,121700,228824460,9790,9790,9790,9790,103
|
|
20231024,121600,227816090,9820,9820,9820,9820,0
|
|
20231024,121500,227816090,9820,9820,9820,9820,0
|
|
20231024,121400,227816090,9820,9820,9820,9820,0
|
|
20231024,121300,227816090,9820,9820,9820,9820,0
|
|
20231024,121200,227816090,9820,9820,9820,9820,0
|
|
20231024,121100,227816090,9820,9820,9820,9820,0
|
|
20231024,121000,227816090,9820,9820,9820,9820,0
|
|
20231024,120900,227816090,9820,9820,9820,9820,0
|
|
20231024,120800,227816090,9820,9830,9830,9820,50
|
|
20231024,120700,227324930,9830,9830,9830,9830,0
|
|
20231024,120600,227324930,9830,9830,9830,9830,2
|
|
20231024,120500,227305270,9820,9820,9830,9820,539
|
|
20231024,120400,222010490,9810,9800,9810,9800,510
|
|
20231024,120300,217008800,9800,9800,9810,9800,535
|
|
20231024,120200,211765700,9810,9810,9810,9810,5
|
|
20231024,120100,211716650,9810,9810,9810,9810,2
|
|
20231024,120000,211697030,9800,9810,9810,9800,37
|
|
20231024,115900,211334400,9800,9800,9800,9800,16
|
|
20231024,115800,211177600,9810,9810,9810,9800,74
|
|
20231024,115700,210452340,9810,9800,9810,9800,17
|
|
20231024,115600,210285730,9790,9800,9800,9790,4
|
|
20231024,115500,210246540,9800,9790,9810,9790,121
|
|
20231024,115400,209060690,9780,9790,9790,9780,7
|
|
20231024,115300,208992210,9780,9790,9790,9780,34
|
|
20231024,115200,208659680,9790,9790,9790,9780,6
|
|
20231024,115100,208600950,9780,9790,9790,9780,2
|
|
20231024,115000,208581380,9780,9790,9790,9780,37
|
|
20231024,114900,208219500,9790,9790,9790,9790,4
|
|
20231024,114800,208180340,9780,9790,9790,9780,48
|
|
20231024,114700,207710880,9790,9790,9790,9790,11
|
|
20231024,114600,207603190,9790,9800,9800,9790,34
|
|
20231024,114500,207270310,9790,9780,9790,9780,171
|
|
20231024,114400,205596230,9790,9780,9790,9780,23
|
|
20231024,114300,205371280,9780,9780,9790,9780,24
|
|
20231024,114200,205136550,9790,9790,9790,9790,22
|
|
20231024,114100,204921170,9780,9790,9790,9780,2
|
|
20231024,114000,204901600,9780,9780,9780,9770,119
|
|
20231024,113900,203738690,9770,9780,9780,9770,2
|
|
20231024,113800,203719140,9780,9790,9790,9780,39
|
|
20231024,113700,203337620,9790,9780,9790,9780,2
|
|
20231024,113600,203318050,9780,9770,9780,9770,25
|
|
20231024,113500,203073790,9770,9790,9790,9770,101
|
|
20231024,113400,202086990,9770,9780,9780,9770,6
|
|
20231024,113300,202028360,9790,9770,9790,9770,347
|
|
20231024,113200,198632430,9760,9770,9770,9760,2
|
|
20231024,113100,198612900,9770,9760,9770,9750,38
|
|
20231024,113000,198242020,9760,9750,9760,9750,30
|
|
20231024,112900,197949230,9760,9760,9760,9750,3
|
|
20231024,112800,197919960,9760,9760,9760,9760,2
|
|
20231024,112700,197900440,9760,9760,9760,9760,49
|
|
20231024,112600,197422200,9750,9750,9760,9750,37
|
|
20231024,112500,197061440,9750,9750,9750,9750,6
|
|
20231024,112400,197002940,9750,9750,9750,9750,1
|
|
20231024,112300,196993190,9750,9740,9750,9740,87
|
|
20231024,112200,196145610,9750,9750,9750,9750,4
|
|
20231024,112100,196106610,9770,9770,9770,9770,0
|
|
20231024,112000,196106610,9770,9770,9770,9770,0
|
|
20231024,111900,196106610,9770,9760,9770,9760,2
|
|
20231024,111800,196087080,9720,9710,9720,9710,50
|
|
20231024,111700,195601400,9700,9690,9700,9690,43
|
|
20231024,111600,195184670,9690,9690,9690,9690,1
|
|
20231024,111500,195174980,9680,9680,9680,9680,0
|
|
20231024,111400,195174980,9680,9680,9680,9680,0
|
|
20231024,111300,195174980,9680,9680,9680,9680,31
|
|
20231024,111200,194874900,9680,9670,9680,9670,97
|
|
20231024,111100,193936900,9680,9680,9680,9680,0
|
|
20231024,111000,193936900,9680,9680,9680,9680,0
|
|
20231024,110900,193936900,9680,9680,9680,9680,1
|
|
20231024,110800,193927220,9690,9690,9690,9690,8
|
|
20231024,110700,193849700,9690,9690,9690,9690,0
|
|
20231024,110600,193849700,9690,9690,9690,9690,0
|
|
20231024,110500,193849700,9690,9690,9690,9690,24
|
|
20231024,110400,193617140,9690,9690,9690,9690,10
|
|
20231024,110300,193520240,9700,9700,9700,9700,2
|
|
20231024,110200,193500840,9630,9630,9630,9630,5
|
|
20231024,110100,193452690,9630,9660,9670,9630,796
|
|
20231024,110000,185777420,9670,9670,9670,9670,1
|
|
20231024,105900,185767750,9660,9660,9660,9660,0
|
|
20231024,105800,185767750,9660,9660,9660,9660,33
|
|
20231024,105700,185448970,9660,9660,9660,9660,0
|
|
20231024,105600,185448970,9660,9660,9660,9660,36
|
|
20231024,105500,185101210,9640,9640,9640,9640,21
|
|
20231024,105400,184898770,9700,9700,9700,9700,0
|
|
20231024,105300,184898770,9700,9700,9700,9700,0
|
|
20231024,105200,184898770,9700,9700,9700,9700,0
|
|
20231024,105100,184898770,9700,9700,9700,9700,0
|
|
20231024,105000,184898770,9700,9700,9700,9700,0
|
|
20231024,104900,184898770,9700,9700,9700,9700,0
|
|
20231024,104800,184898770,9700,9700,9700,9700,5
|
|
20231024,104700,184850270,9700,9640,9700,9640,14
|
|
20231024,104600,184714830,9610,9610,9610,9610,0
|
|
20231024,104500,184714830,9610,9610,9610,9610,0
|
|
20231024,104400,184714830,9610,9660,9660,9610,613
|
|
20231024,104300,178813500,9660,9710,9710,9660,74
|
|
20231024,104200,178095560,9710,9650,9710,9650,500
|
|
20231024,104100,173247800,9630,9630,9630,9630,0
|
|
20231024,104000,173247800,9630,9630,9630,9630,119
|
|
20231024,103900,172101830,9660,9640,9660,9640,121
|
|
20231024,103800,170934470,9630,9620,9630,9620,131
|
|
20231024,103700,169673520,9610,9610,9610,9610,0
|
|
20231024,103600,169673520,9610,9630,9630,9610,178
|
|
20231024,103500,167962570,9630,9620,9630,9620,96
|
|
20231024,103400,167038940,9620,9620,9620,9620,96
|
|
20231024,103300,166115420,9620,9640,9640,9620,391
|
|
20231024,103200,162349340,9640,9640,9640,9640,0
|
|
20231024,103100,162349340,9640,9640,9640,9640,36
|
|
20231024,103000,162002300,9640,9640,9640,9640,25
|
|
20231024,102900,161761300,9640,9640,9640,9640,100
|
|
20231024,102800,160797300,9650,9650,9650,9650,4
|
|
20231024,102700,160758700,9630,9640,9640,9630,598
|
|
20231024,102600,154997580,9650,9670,9670,9650,1238
|
|
20231024,102500,143047630,9670,9670,9670,9670,3
|
|
20231024,102400,143018620,9670,9670,9670,9670,43
|
|
20231024,102300,142602810,9660,9670,9670,9660,310
|
|
20231024,102200,139607380,9680,9680,9680,9680,5
|
|
20231024,102100,139558980,9670,9680,9680,9670,80
|
|
20231024,102000,138784910,9680,9680,9680,9680,41
|
|
20231024,101900,138388030,9680,9680,9680,9680,252
|
|
20231024,101800,135948670,9700,9690,9700,9690,100
|
|
20231024,101700,134979400,9680,9690,9690,9680,28
|
|
20231024,101600,134708350,9690,9690,9690,9690,18
|
|
20231024,101500,134533930,9690,9720,9720,9690,1215
|
|
20231024,101400,122754910,9710,9710,9710,9710,14
|
|
20231024,101300,122618970,9710,9720,9720,9710,32
|
|
20231024,101200,122307950,9720,9720,9720,9720,0
|
|
20231024,101100,122307950,9720,9730,9730,9720,26
|
|
20231024,101000,122055170,9720,9720,9720,9720,0
|
|
20231024,100900,122055170,9720,9730,9730,9720,19
|
|
20231024,100800,121870400,9710,9710,9710,9710,0
|
|
20231024,100700,121870400,9710,9710,9710,9710,1
|
|
20231024,100600,121860690,9710,9710,9710,9710,2
|
|
20231024,100500,121841270,9710,9710,9710,9710,51
|
|
20231024,100400,121346060,9710,9710,9710,9710,7
|
|
20231024,100300,121278090,9710,9710,9710,9710,0
|
|
20231024,100200,121278090,9710,9700,9710,9700,6
|
|
20231024,100100,121219870,9700,9700,9700,9700,45
|
|
20231024,100000,120783370,9700,9700,9700,9700,265
|
|
20231024,095900,118212870,9700,9710,9710,9700,562
|
|
20231024,095800,112758590,9690,9690,9690,9690,0
|
|
20231024,095700,112758590,9690,9690,9690,9690,0
|
|
20231024,095600,112758590,9690,9690,9690,9690,0
|
|
20231024,095500,112758590,9690,9690,9690,9690,0
|
|
20231024,095400,112758590,9690,9690,9690,9690,6
|
|
20231024,095300,112700450,9690,9690,9690,9690,151
|
|
20231024,095200,111237260,9690,9690,9690,9690,0
|
|
20231024,095100,111237260,9690,9690,9690,9690,65
|
|
20231024,095000,110607410,9690,9690,9690,9690,0
|
|
20231024,094900,110607410,9690,9710,9710,9690,818
|
|
20231024,094800,102680330,9730,9730,9730,9730,1
|
|
20231024,094700,102670600,9710,9720,9720,9710,71
|
|
20231024,094600,101981120,9710,9710,9710,9710,510
|
|
20231024,094500,97029020,9710,9700,9710,9700,32
|
|
20231024,094400,96718310,9710,9760,9760,9710,39
|
|
20231024,094300,96339120,9770,9770,9770,9770,1
|
|
20231024,094200,96329350,9770,9760,9770,9720,1167
|
|
20231024,094100,84940000,9760,9780,9780,9760,1129
|
|
20231024,094000,73909910,9780,9790,9790,9780,501
|
|
20231024,093900,69005520,9790,9790,9790,9790,0
|
|
20231024,093800,69005520,9790,9800,9800,9790,911
|
|
20231024,093700,60078180,9820,9820,9820,9820,5
|
|
20231024,093600,60029080,9800,9810,9810,9800,185
|
|
20231024,093500,58214310,9830,9830,9830,9830,0
|
|
20231024,093400,58214310,9830,9830,9830,9830,130
|
|
20231024,093300,56936410,9830,9830,9830,9830,0
|
|
20231024,093200,56936410,9830,9830,9830,9830,1
|
|
20231024,093100,56926580,9800,9810,9810,9800,268
|
|
20231024,093000,54297680,9810,9830,9830,9810,415
|
|
20231024,092900,50220810,9830,9840,9840,9830,14
|
|
20231024,092800,50083070,9840,9830,9840,9830,2
|
|
20231024,092700,50063400,9850,9850,9850,9850,3
|
|
20231024,092600,50033850,9880,9880,9890,9880,26
|
|
20231024,092500,49776960,9830,9830,9870,9830,203
|
|
20231024,092400,47773470,9830,9840,9840,9830,11
|
|
20231024,092300,47665240,9830,9830,9830,9830,121
|
|
20231024,092200,46475810,9830,9830,9830,9830,92
|
|
20231024,092100,45571450,9830,9830,9830,9830,3
|
|
20231024,092000,45541960,9830,9820,9840,9820,70
|
|
20231024,091900,44853190,9830,9820,9830,9820,201
|
|
20231024,091800,42877370,9840,9840,9840,9840,122
|
|
20231024,091700,41676890,9840,9860,9860,9840,414
|
|
20231024,091600,37595530,9860,9860,9860,9860,0
|
|
20231024,091500,37595530,9860,9870,9870,9860,573
|
|
20231024,091400,31942880,9870,9880,9880,9870,175
|
|
20231024,091300,30215420,9880,9880,9880,9880,50
|
|
20231024,091200,29721420,9900,9900,9900,9900,6
|
|
20231024,091100,29662020,9900,9910,9910,9900,7
|
|
20231024,091000,29592670,9860,9870,9870,9860,219
|
|
20231024,090900,27432240,9920,9910,9920,9910,10
|
|
20231024,090800,27333120,9920,9920,9920,9920,0
|
|
20231024,090700,27333120,9920,9900,9920,9900,125
|
|
20231024,090600,26093580,9900,9870,9900,9870,11
|
|
20231024,090500,25984980,9870,9860,9870,9860,206
|
|
20231024,090400,23952930,9840,9860,9870,9840,513
|
|
20231024,090300,18895250,9860,9860,9910,9860,649
|
|
20231024,090200,12495050,9860,9870,9930,9860,71
|
|
20231024,090100,11794320,9870,9870,9870,9870,1022
|
|
20231024,090000,1707180,9870,9810,9870,9810,174
|