642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193900,429080350,8090,8090,8090,8090,1241
|
|
20231024,193800,429080350,8090,8090,8090,8090,0
|
|
20231024,193700,429080350,8090,8090,8090,8090,0
|
|
20231024,193600,429080350,8090,8090,8090,8090,0
|
|
20231024,193500,429080350,8090,8090,8090,8090,0
|
|
20231024,193400,429080350,8090,8090,8090,8090,0
|
|
20231024,193300,429080350,8090,8090,8090,8090,0
|
|
20231024,193200,429080350,8090,8090,8090,8090,0
|
|
20231024,193100,429080350,8090,8090,8090,8090,0
|
|
20231024,193000,429080350,8090,8090,8090,8090,0
|
|
20231024,192900,429080350,8090,8090,8090,8090,0
|
|
20231024,192800,429080350,8090,8090,8090,8090,0
|
|
20231024,192700,429080350,8090,8090,8090,8090,0
|
|
20231024,192600,429080350,8090,8090,8090,8090,0
|
|
20231024,192500,429080350,8090,8090,8090,8090,0
|
|
20231024,192400,429080350,8090,8090,8090,8090,0
|
|
20231024,192300,429080350,8090,8090,8090,8090,0
|
|
20231024,192200,429080350,8090,8090,8090,8090,0
|
|
20231024,192100,429080350,8090,8090,8090,8090,0
|
|
20231024,192000,429080350,8090,8090,8090,8090,0
|
|
20231024,191900,429080350,8090,8090,8090,8090,0
|
|
20231024,191800,429080350,8090,8090,8090,8090,0
|
|
20231024,191700,429080350,8090,8090,8090,8090,0
|
|
20231024,191600,429080350,8090,8090,8090,8090,0
|
|
20231024,191500,429080350,8090,8090,8090,8090,0
|
|
20231024,191400,429080350,8090,8090,8090,8090,0
|
|
20231024,191300,429080350,8090,8090,8090,8090,0
|
|
20231024,191200,429080350,8090,8090,8090,8090,0
|
|
20231024,191100,429080350,8090,8090,8090,8090,0
|
|
20231024,191000,429080350,8090,8090,8090,8090,0
|
|
20231024,190900,429080350,8090,8090,8090,8090,1241
|
|
20231024,190800,429080350,8090,8090,8090,8090,0
|
|
20231024,190700,429080350,8090,8090,8090,8090,0
|
|
20231024,190600,429080350,8090,8090,8090,8090,0
|
|
20231024,190500,429080350,8090,8090,8090,8090,0
|
|
20231024,190400,429080350,8090,8090,8090,8090,0
|
|
20231024,190300,429080350,8090,8090,8090,8090,0
|
|
20231024,190200,429080350,8090,8090,8090,8090,0
|
|
20231024,190100,429080350,8090,8090,8090,8090,0
|
|
20231024,190000,429080350,8090,8090,8090,8090,0
|
|
20231024,185900,429080350,8090,8090,8090,8090,0
|
|
20231024,185800,429080350,8090,8090,8090,8090,0
|
|
20231024,185700,429080350,8090,8090,8090,8090,0
|
|
20231024,185600,429080350,8090,8090,8090,8090,0
|
|
20231024,185500,429080350,8090,8090,8090,8090,0
|
|
20231024,185400,429080350,8090,8090,8090,8090,0
|
|
20231024,185300,429080350,8090,8090,8090,8090,0
|
|
20231024,185200,429080350,8090,8090,8090,8090,0
|
|
20231024,185100,429080350,8090,8090,8090,8090,0
|
|
20231024,185000,429080350,8090,8090,8090,8090,0
|
|
20231024,184900,429080350,8090,8090,8090,8090,0
|
|
20231024,184800,429080350,8090,8090,8090,8090,0
|
|
20231024,184700,429080350,8090,8090,8090,8090,0
|
|
20231024,184600,429080350,8090,8090,8090,8090,0
|
|
20231024,184500,429080350,8090,8090,8090,8090,0
|
|
20231024,184400,429080350,8090,8090,8090,8090,0
|
|
20231024,184300,429080350,8090,8090,8090,8090,0
|
|
20231024,184200,429080350,8090,8090,8090,8090,0
|
|
20231024,184100,429080350,8090,8090,8090,8090,0
|
|
20231024,184000,429080350,8090,8090,8090,8090,0
|
|
20231024,183900,429080350,8090,8090,8090,8090,1241
|
|
20231024,183800,429080350,8090,8090,8090,8090,0
|
|
20231024,183700,429080350,8090,8090,8090,8090,0
|
|
20231024,183600,429080350,8090,8090,8090,8090,0
|
|
20231024,183500,429080350,8090,8090,8090,8090,0
|
|
20231024,183400,429080350,8090,8090,8090,8090,0
|
|
20231024,183300,429080350,8090,8090,8090,8090,0
|
|
20231024,183200,429080350,8090,8090,8090,8090,0
|
|
20231024,183100,429080350,8090,8090,8090,8090,0
|
|
20231024,183000,429080350,8090,8090,8090,8090,0
|
|
20231024,182900,429080350,8090,8090,8090,8090,0
|
|
20231024,182800,429080350,8090,8090,8090,8090,0
|
|
20231024,182700,429080350,8090,8090,8090,8090,0
|
|
20231024,182600,429080350,8090,8090,8090,8090,0
|
|
20231024,182500,429080350,8090,8090,8090,8090,0
|
|
20231024,182400,429080350,8090,8090,8090,8090,0
|
|
20231024,182300,429080350,8090,8090,8090,8090,0
|
|
20231024,182200,429080350,8090,8090,8090,8090,0
|
|
20231024,182100,429080350,8090,8090,8090,8090,0
|
|
20231024,182000,429080350,8090,8090,8090,8090,0
|
|
20231024,181900,429080350,8090,8090,8090,8090,0
|
|
20231024,181800,429080350,8090,8090,8090,8090,0
|
|
20231024,181700,429080350,8090,8090,8090,8090,0
|
|
20231024,181600,429080350,8090,8090,8090,8090,0
|
|
20231024,181500,429080350,8090,8090,8090,8090,0
|
|
20231024,181400,429080350,8090,8090,8090,8090,0
|
|
20231024,181300,429080350,8090,8090,8090,8090,0
|
|
20231024,181200,429080350,8090,8090,8090,8090,0
|
|
20231024,181100,429080350,8090,8090,8090,8090,0
|
|
20231024,181000,429080350,8090,8090,8090,8090,0
|
|
20231024,180900,429080350,8090,8090,8090,8090,1241
|
|
20231024,180800,429080350,8090,8090,8090,8090,0
|
|
20231024,180700,429080350,8090,8090,8090,8090,0
|
|
20231024,180600,429080350,8090,8090,8090,8090,0
|
|
20231024,180500,429080350,8090,8090,8090,8090,0
|
|
20231024,180400,429080350,8090,8090,8090,8090,0
|
|
20231024,180300,429080350,8090,8090,8090,8090,0
|
|
20231024,180200,429080350,8090,8090,8090,8090,0
|
|
20231024,180100,429080350,8090,8090,8090,8090,0
|
|
20231024,180000,429080350,8090,8090,8090,8090,0
|
|
20231024,175900,429080350,8090,8090,8090,8090,0
|
|
20231024,175800,429080350,8090,8090,8090,8090,0
|
|
20231024,175700,429080350,8090,8090,8090,8090,0
|
|
20231024,175600,429080350,8090,8090,8090,8090,0
|
|
20231024,175500,429080350,8090,8090,8090,8090,0
|
|
20231024,175400,429080350,8090,8090,8090,8090,0
|
|
20231024,175300,429080350,8090,8090,8090,8090,0
|
|
20231024,175200,429080350,8090,8090,8090,8090,0
|
|
20231024,175100,429080350,8090,8090,8090,8090,0
|
|
20231024,175000,429080350,8090,8090,8090,8090,0
|
|
20231024,174900,429080350,8090,8090,8090,8090,0
|
|
20231024,174800,429080350,8090,8090,8090,8090,0
|
|
20231024,174700,429080350,8090,8090,8090,8090,0
|
|
20231024,174600,429080350,8090,8090,8090,8090,0
|
|
20231024,174500,429080350,8090,8090,8090,8090,0
|
|
20231024,174400,429080350,8090,8090,8090,8090,0
|
|
20231024,174300,429080350,8090,8090,8090,8090,0
|
|
20231024,174200,429080350,8090,8090,8090,8090,0
|
|
20231024,174100,429080350,8090,8090,8090,8090,0
|
|
20231024,174000,429080350,8090,8090,8090,8090,0
|
|
20231024,173900,429080350,8090,8090,8090,8090,1241
|
|
20231024,173800,429080350,8090,8090,8090,8090,0
|
|
20231024,173700,429080350,8090,8090,8090,8090,0
|
|
20231024,173600,429080350,8090,8090,8090,8090,0
|
|
20231024,173500,429080350,8090,8090,8090,8090,0
|
|
20231024,173400,429080350,8090,8090,8090,8090,0
|
|
20231024,173300,429080350,8090,8090,8090,8090,0
|
|
20231024,173200,429080350,8090,8090,8090,8090,0
|
|
20231024,173100,429080350,8090,8090,8090,8090,0
|
|
20231024,173000,429080350,8090,8090,8090,8090,0
|
|
20231024,172900,429080350,8090,8090,8090,8090,0
|
|
20231024,172800,429080350,8090,8090,8090,8090,0
|
|
20231024,172700,429080350,8090,8090,8090,8090,0
|
|
20231024,172600,429080350,8090,8090,8090,8090,0
|
|
20231024,172500,429080350,8090,8090,8090,8090,0
|
|
20231024,172400,429080350,8090,8090,8090,8090,0
|
|
20231024,172300,429080350,8090,8090,8090,8090,0
|
|
20231024,172200,429080350,8090,8090,8090,8090,0
|
|
20231024,172100,429080350,8090,8090,8090,8090,0
|
|
20231024,172000,429080350,8090,8090,8090,8090,0
|
|
20231024,171900,429080350,8090,8090,8090,8090,0
|
|
20231024,171800,429080350,8090,8090,8090,8090,0
|
|
20231024,171700,429080350,8090,8090,8090,8090,0
|
|
20231024,171600,429080350,8090,8090,8090,8090,0
|
|
20231024,171500,429080350,8090,8090,8090,8090,0
|
|
20231024,171400,429080350,8090,8090,8090,8090,0
|
|
20231024,171300,429080350,8090,8090,8090,8090,0
|
|
20231024,171200,429080350,8090,8090,8090,8090,0
|
|
20231024,171100,429080350,8090,8090,8090,8090,0
|
|
20231024,171000,429080350,8090,8090,8090,8090,0
|
|
20231024,170900,429080350,8090,8090,8090,8090,1241
|
|
20231024,170800,429080350,8090,8090,8090,8090,0
|
|
20231024,170700,429080350,8090,8090,8090,8090,0
|
|
20231024,170600,429080350,8090,8090,8090,8090,0
|
|
20231024,170500,429080350,8090,8090,8090,8090,0
|
|
20231024,170400,429080350,8090,8090,8090,8090,0
|
|
20231024,170300,429080350,8090,8090,8090,8090,0
|
|
20231024,170200,429080350,8090,8090,8090,8090,0
|
|
20231024,170100,429080350,8090,8090,8090,8090,0
|
|
20231024,170000,429080350,8090,8090,8090,8090,0
|
|
20231024,165900,429080350,8090,8090,8090,8090,0
|
|
20231024,165800,429080350,8090,8090,8090,8090,0
|
|
20231024,165700,429080350,8090,8090,8090,8090,0
|
|
20231024,165600,429080350,8090,8090,8090,8090,0
|
|
20231024,165500,429080350,8090,8090,8090,8090,0
|
|
20231024,165400,429080350,8090,8090,8090,8090,0
|
|
20231024,165300,429080350,8090,8090,8090,8090,0
|
|
20231024,165200,429080350,8090,8090,8090,8090,0
|
|
20231024,165100,429080350,8090,8090,8090,8090,0
|
|
20231024,165000,429080350,8090,8090,8090,8090,0
|
|
20231024,164900,429080350,8090,8090,8090,8090,0
|
|
20231024,164800,429080350,8090,8090,8090,8090,0
|
|
20231024,164700,429080350,8090,8090,8090,8090,0
|
|
20231024,164600,429080350,8090,8090,8090,8090,0
|
|
20231024,164500,429080350,8090,8090,8090,8090,0
|
|
20231024,164400,429080350,8090,8090,8090,8090,0
|
|
20231024,164300,429080350,8090,8090,8090,8090,0
|
|
20231024,164200,429080350,8090,8090,8090,8090,0
|
|
20231024,164100,429080350,8090,8090,8090,8090,0
|
|
20231024,164000,429080350,8090,8090,8090,8090,0
|
|
20231024,163900,429080350,8090,8090,8090,8090,1241
|
|
20231024,163800,429080350,8090,8090,8090,8090,0
|
|
20231024,163700,429080350,8090,8090,8090,8090,0
|
|
20231024,163600,429080350,8090,8090,8090,8090,0
|
|
20231024,163500,429080350,8090,8090,8090,8090,0
|
|
20231024,163400,429080350,8090,8090,8090,8090,0
|
|
20231024,163300,429080350,8090,8090,8090,8090,0
|
|
20231024,163200,429080350,8090,8090,8090,8090,0
|
|
20231024,163100,429080350,8090,8090,8090,8090,0
|
|
20231024,163000,429080350,8090,8090,8090,8090,0
|
|
20231024,162900,429080350,8090,8090,8090,8090,0
|
|
20231024,162800,429080350,8090,8090,8090,8090,0
|
|
20231024,162700,429080350,8090,8090,8090,8090,0
|
|
20231024,162600,429080350,8090,8090,8090,8090,0
|
|
20231024,162500,429080350,8090,8090,8090,8090,0
|
|
20231024,162400,429080350,8090,8090,8090,8090,0
|
|
20231024,162300,429080350,8090,8090,8090,8090,0
|
|
20231024,162200,429080350,8090,8090,8090,8090,0
|
|
20231024,162100,429080350,8090,8090,8090,8090,0
|
|
20231024,162000,429080350,8090,8090,8090,8090,0
|
|
20231024,161900,429080350,8090,8090,8090,8090,0
|
|
20231024,161800,429080350,8090,8090,8090,8090,0
|
|
20231024,161700,429080350,8090,8090,8090,8090,0
|
|
20231024,161600,429080350,8090,8090,8090,8090,0
|
|
20231024,161500,429080350,8090,8090,8090,8090,0
|
|
20231024,161400,429080350,8090,8090,8090,8090,0
|
|
20231024,161300,429080350,8090,8090,8090,8090,0
|
|
20231024,161200,429080350,8090,8090,8090,8090,0
|
|
20231024,161100,429080350,8090,8090,8090,8090,0
|
|
20231024,161000,429080350,8090,8090,8090,8090,0
|
|
20231024,160900,429080350,8090,8090,8090,8090,1241
|
|
20231024,160800,429080350,8090,8090,8090,8090,0
|
|
20231024,160700,429080350,8090,8090,8090,8090,0
|
|
20231024,160600,429080350,8090,8090,8090,8090,0
|
|
20231024,160500,429080350,8090,8090,8090,8090,0
|
|
20231024,160400,429080350,8090,8090,8090,8090,0
|
|
20231024,160300,429080350,8090,8090,8090,8090,0
|
|
20231024,160200,429080350,8090,8090,8090,8090,0
|
|
20231024,160100,429080350,8090,8090,8090,8090,0
|
|
20231024,160000,429080350,8090,8090,8090,8090,0
|
|
20231024,155900,429080350,8090,8090,8090,8090,0
|
|
20231024,155800,429080350,8090,8090,8090,8090,0
|
|
20231024,155700,429080350,8090,8090,8090,8090,0
|
|
20231024,155600,429080350,8090,8090,8090,8090,0
|
|
20231024,155500,429080350,8090,8090,8090,8090,0
|
|
20231024,155400,429080350,8090,8090,8090,8090,0
|
|
20231024,155300,429080350,8090,8090,8090,8090,0
|
|
20231024,155200,429080350,8090,8090,8090,8090,0
|
|
20231024,155100,429080350,8090,8090,8090,8090,0
|
|
20231024,155000,429080350,8090,8090,8090,8090,0
|
|
20231024,154900,429080350,8090,8090,8090,8090,0
|
|
20231024,154800,429080350,8090,8090,8090,8090,0
|
|
20231024,154700,429080350,8090,8090,8090,8090,0
|
|
20231024,154600,429080350,8090,8090,8090,8090,0
|
|
20231024,154500,429080350,8090,8090,8090,8090,0
|
|
20231024,154400,429080350,8090,8090,8090,8090,0
|
|
20231024,154300,429080350,8090,8090,8090,8090,0
|
|
20231024,154200,429080350,8090,8090,8090,8090,0
|
|
20231024,154100,429080350,8090,8090,8090,8090,0
|
|
20231024,154000,429080350,8090,8090,8090,8090,0
|
|
20231024,153900,429080350,8090,8090,8090,8090,1241
|
|
20231024,153800,429080350,8090,8090,8090,8090,0
|
|
20231024,153700,429080350,8090,8090,8090,8090,0
|
|
20231024,153600,429080350,8090,8090,8090,8090,0
|
|
20231024,153500,429080350,8090,8090,8090,8090,0
|
|
20231024,153400,429080350,8090,8090,8090,8090,0
|
|
20231024,153300,429080350,8090,8090,8090,8090,0
|
|
20231024,153200,429080350,8090,8090,8090,8090,0
|
|
20231024,153100,429080350,8090,8090,8090,8090,0
|
|
20231024,153000,429080350,8090,8090,8090,8090,1241
|
|
20231024,152900,419040660,8150,8150,8150,8150,0
|
|
20231024,152800,419040660,8150,8150,8150,8150,0
|
|
20231024,152700,419040660,8150,8150,8150,8150,0
|
|
20231024,152600,419040660,8150,8150,8150,8150,0
|
|
20231024,152500,419040660,8150,8150,8150,8150,0
|
|
20231024,152400,419040660,8150,8150,8150,8150,0
|
|
20231024,152300,419040660,8150,8150,8150,8150,0
|
|
20231024,152200,419040660,8150,8150,8150,8150,0
|
|
20231024,152100,419040660,8150,8150,8150,8150,0
|
|
20231024,152000,419040660,8150,8150,8150,8150,0
|
|
20231024,151900,419040660,8150,8140,8150,8140,16
|
|
20231024,151800,418910370,8140,8140,8140,8120,52
|
|
20231024,151700,418487110,8140,8140,8140,8140,0
|
|
20231024,151600,418487110,8140,8140,8140,8140,0
|
|
20231024,151500,418487110,8140,8140,8140,8130,50
|
|
20231024,151400,418080160,8130,8130,8130,8130,0
|
|
20231024,151300,418080160,8130,8130,8130,8130,3
|
|
20231024,151200,418055770,8130,8130,8130,8130,0
|
|
20231024,151100,418055770,8130,8130,8130,8130,84
|
|
20231024,151000,417372850,8130,8130,8130,8130,0
|
|
20231024,150900,417372850,8130,8130,8130,8130,0
|
|
20231024,150800,417372850,8130,8120,8130,8120,107
|
|
20231024,150700,416502980,8120,8120,8120,8120,6
|
|
20231024,150600,416454260,8120,8110,8120,8110,644
|
|
20231024,150500,411229920,8080,8080,8080,8080,0
|
|
20231024,150400,411229920,8080,8090,8100,8080,1158
|
|
20231024,150300,401868180,8060,8060,8060,8060,0
|
|
20231024,150200,401868180,8060,8060,8060,8060,924
|
|
20231024,150100,394420740,8050,8060,8060,8050,184
|
|
20231024,150000,392939000,8060,8060,8060,8060,10
|
|
20231024,145900,392858400,8060,8060,8060,8060,7
|
|
20231024,145800,392801980,8060,8060,8060,8060,5
|
|
20231024,145700,392761680,8040,8040,8040,8040,0
|
|
20231024,145600,392761680,8040,8040,8040,8040,0
|
|
20231024,145500,392761680,8040,8040,8040,8040,0
|
|
20231024,145400,392761680,8040,8040,8040,8040,99
|
|
20231024,145300,391965720,8020,8020,8020,8020,0
|
|
20231024,145200,391965720,8020,8020,8020,8020,0
|
|
20231024,145100,391965720,8020,8020,8020,8020,0
|
|
20231024,145000,391965720,8020,8050,8050,8020,149
|
|
20231024,144900,390769270,8050,8050,8050,8050,0
|
|
20231024,144800,390769270,8050,8050,8050,8050,0
|
|
20231024,144700,390769270,8050,8050,8050,8050,0
|
|
20231024,144600,390769270,8050,8050,8050,8050,51
|
|
20231024,144500,390358720,8050,8050,8050,8050,0
|
|
20231024,144400,390358720,8050,8050,8050,8050,0
|
|
20231024,144300,390358720,8050,8000,8050,8000,371
|
|
20231024,144200,387390670,8000,8010,8050,8000,12431
|
|
20231024,144100,287807340,8010,8010,8010,8010,0
|
|
20231024,144000,287807340,8010,8010,8010,8010,0
|
|
20231024,143900,287807340,8010,8010,8010,8010,53
|
|
20231024,143800,287382810,8010,8010,8010,8010,0
|
|
20231024,143700,287382810,8010,8010,8010,8010,0
|
|
20231024,143600,287382810,8010,8010,8010,8010,0
|
|
20231024,143500,287382810,8010,8010,8010,8010,50
|
|
20231024,143400,286982310,7990,7990,7990,7990,0
|
|
20231024,143300,286982310,7990,7990,7990,7990,0
|
|
20231024,143200,286982310,7990,7960,7990,7960,847
|
|
20231024,143100,280226140,7960,7960,7960,7960,7
|
|
20231024,143000,280170420,7950,7970,7970,7950,154
|
|
20231024,142900,278944490,7970,7970,7970,7970,0
|
|
20231024,142800,278944490,7970,7970,7970,7970,5
|
|
20231024,142700,278904640,7960,7960,7960,7960,0
|
|
20231024,142600,278904640,7960,7960,7960,7960,0
|
|
20231024,142500,278904640,7960,7970,7970,7960,112
|
|
20231024,142400,278012030,7980,7980,7980,7980,50
|
|
20231024,142300,277613030,7980,7980,7980,7980,1
|
|
20231024,142200,277605050,7980,7990,7990,7980,161
|
|
20231024,142100,276318750,7970,7970,7970,7970,0
|
|
20231024,142000,276318750,7970,7970,7970,7970,0
|
|
20231024,141900,276318750,7970,7970,7970,7970,0
|
|
20231024,141800,276318750,7970,7970,7970,7970,0
|
|
20231024,141700,276318750,7970,7970,7970,7970,0
|
|
20231024,141600,276318750,7970,7980,7980,7970,250
|
|
20231024,141500,274325150,7980,7980,7980,7980,0
|
|
20231024,141400,274325150,7980,7980,7980,7980,0
|
|
20231024,141300,274325150,7980,7980,7980,7980,0
|
|
20231024,141200,274325150,7980,7980,7980,7980,0
|
|
20231024,141100,274325150,7980,7980,7980,7980,0
|
|
20231024,141000,274325150,7980,7980,7980,7980,0
|
|
20231024,140900,274325150,7980,7980,7980,7980,0
|
|
20231024,140800,274325150,7980,7980,7980,7980,0
|
|
20231024,140700,274325150,7980,7990,7990,7980,149
|
|
20231024,140600,273135680,8000,8000,8000,8000,50
|
|
20231024,140500,272735680,8000,8000,8000,8000,213
|
|
20231024,140400,271031680,8010,8010,8010,8010,0
|
|
20231024,140300,271031680,8010,8010,8010,8010,46
|
|
20231024,140200,270663220,7980,7980,7980,7980,0
|
|
20231024,140100,270663220,7980,7980,7980,7980,0
|
|
20231024,140000,270663220,7980,7980,7980,7980,0
|
|
20231024,135900,270663220,7980,7980,7980,7980,0
|
|
20231024,135800,270663220,7980,7980,7980,7980,0
|
|
20231024,135700,270663220,7980,7980,7980,7980,0
|
|
20231024,135600,270663220,7980,7980,7980,7980,0
|
|
20231024,135500,270663220,7980,7980,7980,7980,443
|
|
20231024,135400,267128080,7980,7980,7980,7980,3
|
|
20231024,135300,267104140,7970,7970,7970,7970,0
|
|
20231024,135200,267104140,7970,7960,7970,7960,651
|
|
20231024,135100,261917660,7960,7960,7960,7960,0
|
|
20231024,135000,261917660,7960,7960,7960,7960,0
|
|
20231024,134900,261917660,7960,7960,7960,7960,0
|
|
20231024,134800,261917660,7960,7960,7960,7960,0
|
|
20231024,134700,261917660,7960,7960,7960,7960,0
|
|
20231024,134600,261917660,7960,7960,7960,7960,0
|
|
20231024,134500,261917660,7960,7960,7960,7960,8
|
|
20231024,134400,261853980,7960,7970,7970,7960,188
|
|
20231024,134300,260357000,7970,7970,7970,7970,0
|
|
20231024,134200,260357000,7970,7970,7970,7970,0
|
|
20231024,134100,260357000,7970,7970,7970,7970,0
|
|
20231024,134000,260357000,7970,7970,7970,7970,0
|
|
20231024,133900,260357000,7970,7970,7970,7970,49
|
|
20231024,133800,259966470,7970,7970,7970,7970,0
|
|
20231024,133700,259966470,7970,7970,7970,7970,0
|
|
20231024,133600,259966470,7970,7970,7970,7970,0
|
|
20231024,133500,259966470,7970,7980,7980,7970,150
|
|
20231024,133400,258769970,8020,8000,8020,8000,10119
|
|
20231024,133300,177781440,7980,7980,7980,7980,106
|
|
20231024,133200,176935560,7980,7990,7990,7980,91
|
|
20231024,133100,176209370,7990,7990,7990,7990,0
|
|
20231024,133000,176209370,7990,7990,7990,7990,50
|
|
20231024,132900,175809870,7980,7980,7980,7980,0
|
|
20231024,132800,175809870,7980,7980,7980,7980,0
|
|
20231024,132700,175809870,7980,7980,7980,7980,19
|
|
20231024,132600,175658250,7970,7970,7970,7970,0
|
|
20231024,132500,175658250,7970,7970,7970,7970,0
|
|
20231024,132400,175658250,7970,7960,7970,7960,224
|
|
20231024,132300,173872980,7950,7950,7950,7950,0
|
|
20231024,132200,173872980,7950,7950,7950,7950,0
|
|
20231024,132100,173872980,7950,7950,7950,7950,0
|
|
20231024,132000,173872980,7950,7950,7950,7950,0
|
|
20231024,131900,173872980,7950,7950,7950,7950,0
|
|
20231024,131800,173872980,7950,7970,7970,7950,119
|
|
20231024,131700,172926040,7970,7970,7970,7970,0
|
|
20231024,131600,172926040,7970,7970,7970,7970,49
|
|
20231024,131500,172535510,7960,7960,7960,7960,1
|
|
20231024,131400,172527550,7960,7960,7960,7960,0
|
|
20231024,131300,172527550,7960,7960,7960,7960,0
|
|
20231024,131200,172527550,7960,7960,7960,7960,50
|
|
20231024,131100,172129550,7950,7950,7950,7950,0
|
|
20231024,131000,172129550,7950,7950,7950,7950,99
|
|
20231024,130900,171342500,7970,7970,7970,7970,2
|
|
20231024,130800,171326560,7970,7970,7970,7970,197
|
|
20231024,130700,169756470,7950,7950,7950,7950,0
|
|
20231024,130600,169756470,7950,7950,7950,7950,0
|
|
20231024,130500,169756470,7950,7950,7950,7950,1
|
|
20231024,130400,169748520,7930,7930,7990,7930,95
|
|
20231024,130300,168989590,7970,7930,7970,7930,81
|
|
20231024,130200,168344110,7900,7900,7900,7900,0
|
|
20231024,130100,168344110,7900,7900,7900,7900,0
|
|
20231024,130000,168344110,7900,7900,7900,7900,0
|
|
20231024,125900,168344110,7900,7900,7900,7900,0
|
|
20231024,125800,168344110,7900,7900,7900,7900,0
|
|
20231024,125700,168344110,7900,7900,7900,7900,0
|
|
20231024,125600,168344110,7900,7900,7900,7900,0
|
|
20231024,125500,168344110,7900,7900,7900,7900,0
|
|
20231024,125400,168344110,7900,7900,7900,7900,0
|
|
20231024,125300,168344110,7900,7900,7900,7900,0
|
|
20231024,125200,168344110,7900,7900,7900,7900,0
|
|
20231024,125100,168344110,7900,7940,7940,7900,86
|
|
20231024,125000,167664070,7960,7960,7960,7960,49
|
|
20231024,124900,167274030,7960,7960,7960,7960,0
|
|
20231024,124800,167274030,7960,7960,7960,7960,0
|
|
20231024,124700,167274030,7960,7960,7960,7960,238
|
|
20231024,124600,165379550,7960,7960,7960,7960,12
|
|
20231024,124500,165284030,7960,7960,7960,7960,0
|
|
20231024,124400,165284030,7960,7960,7960,7960,0
|
|
20231024,124300,165284030,7960,7960,7960,7960,146
|
|
20231024,124200,164121870,7960,7950,7960,7950,4
|
|
20231024,124100,164090060,7950,7950,7950,7950,103
|
|
20231024,124000,163271210,7950,7950,7950,7950,1
|
|
20231024,123900,163263260,7950,7950,7950,7950,0
|
|
20231024,123800,163263260,7950,7950,7950,7950,53
|
|
20231024,123700,162841910,7980,7980,7980,7980,0
|
|
20231024,123600,162841910,7980,7980,7980,7980,49
|
|
20231024,123500,162450890,7950,7950,7950,7950,0
|
|
20231024,123400,162450890,7950,7950,7950,7950,0
|
|
20231024,123300,162450890,7950,7950,7950,7950,0
|
|
20231024,123200,162450890,7950,7950,7950,7950,73
|
|
20231024,123100,161870540,7950,7950,7950,7950,0
|
|
20231024,123000,161870540,7950,7960,7960,7950,143
|
|
20231024,122900,160732320,7960,7950,7960,7950,22
|
|
20231024,122800,160557360,7950,7940,7950,7940,30
|
|
20231024,122700,160319010,8000,7960,8000,7960,414
|
|
20231024,122600,157007150,7980,7980,7980,7980,0
|
|
20231024,122500,157007150,7980,7920,7980,7920,14
|
|
20231024,122400,156895670,7920,7920,7990,7900,204
|
|
20231024,122300,155266120,7900,7900,7900,7900,1
|
|
20231024,122200,155258220,7930,7930,7930,7930,49
|
|
20231024,122100,154869650,7930,7930,7930,7930,0
|
|
20231024,122000,154869650,7930,7930,7930,7930,5
|
|
20231024,121900,154830000,7930,7930,7930,7930,0
|
|
20231024,121800,154830000,7930,7930,7930,7930,49
|
|
20231024,121700,154441430,7930,7930,7930,7930,0
|
|
20231024,121600,154441430,7930,7930,7930,7930,0
|
|
20231024,121500,154441430,7930,7930,7930,7930,0
|
|
20231024,121400,154441430,7930,7940,7940,7930,204
|
|
20231024,121300,152823210,7990,7910,7990,7910,5
|
|
20231024,121200,152783420,7940,7940,7940,7940,0
|
|
20231024,121100,152783420,7940,7940,7940,7940,49
|
|
20231024,121000,152394360,7940,7940,7940,7940,1
|
|
20231024,120900,152386420,7900,7910,7910,7900,263
|
|
20231024,120800,150308620,7930,7930,7930,7930,2
|
|
20231024,120700,150292760,7920,7920,7920,7920,111
|
|
20231024,120600,149413640,7900,7900,7900,7900,0
|
|
20231024,120500,149413640,7900,7900,7900,7900,0
|
|
20231024,120400,149413640,7900,7900,7900,7900,0
|
|
20231024,120300,149413640,7900,7900,7900,7900,0
|
|
20231024,120200,149413640,7900,7900,7900,7900,0
|
|
20231024,120100,149413640,7900,7910,7910,7900,316
|
|
20231024,120000,146915170,7910,7910,7910,7910,0
|
|
20231024,115900,146915170,7910,7910,7910,7910,0
|
|
20231024,115800,146915170,7910,7910,7910,7910,1
|
|
20231024,115700,146907260,7900,7900,7900,7900,1
|
|
20231024,115600,146899360,7880,7880,7880,7880,0
|
|
20231024,115500,146899360,7880,7880,7880,7880,0
|
|
20231024,115400,146899360,7880,7880,7880,7880,50
|
|
20231024,115300,146505360,7880,7880,7880,7880,0
|
|
20231024,115200,146505360,7880,7880,7880,7880,0
|
|
20231024,115100,146505360,7880,7880,7880,7880,0
|
|
20231024,115000,146505360,7880,7880,7880,7880,0
|
|
20231024,114900,146505360,7880,7930,7930,7880,556
|
|
20231024,114800,142121580,7740,7740,7740,7740,0
|
|
20231024,114700,142121580,7740,7920,7920,7740,1000
|
|
20231024,114600,134240940,7920,7920,7920,7920,0
|
|
20231024,114500,134240940,7920,7920,7920,7920,0
|
|
20231024,114400,134240940,7920,7920,7920,7920,0
|
|
20231024,114300,134240940,7920,7920,7920,7920,1
|
|
20231024,114200,134233020,7920,7920,7920,7920,1
|
|
20231024,114100,134225100,7920,7920,7920,7920,0
|
|
20231024,114000,134225100,7920,7920,7920,7920,4
|
|
20231024,113900,134193420,7960,7960,7960,7960,0
|
|
20231024,113800,134193420,7960,7930,7960,7930,49
|
|
20231024,113700,133803540,7960,7960,7960,7960,72
|
|
20231024,113600,133230420,7960,7960,7960,7960,12
|
|
20231024,113500,133134900,7960,7970,7970,7960,65
|
|
20231024,113400,132617000,7990,8000,8000,7970,373
|
|
20231024,113300,129636520,8000,8000,8000,8000,86
|
|
20231024,113200,128948520,8000,8000,8000,8000,0
|
|
20231024,113100,128948520,8000,8000,8000,8000,6
|
|
20231024,113000,128900520,7990,7990,7990,7990,0
|
|
20231024,112900,128900520,7990,7990,7990,7990,0
|
|
20231024,112800,128900520,7990,7990,7990,7990,0
|
|
20231024,112700,128900520,7990,7990,7990,7990,1
|
|
20231024,112600,128892530,7980,7980,7980,7980,25
|
|
20231024,112500,128693030,7980,7980,7980,7980,0
|
|
20231024,112400,128693030,7980,7980,7980,7980,1
|
|
20231024,112300,128685050,7970,7970,7970,7970,0
|
|
20231024,112200,128685050,7970,7970,7970,7970,0
|
|
20231024,112100,128685050,7970,7970,7970,7970,1
|
|
20231024,112000,128677080,7960,7950,7960,7950,16
|
|
20231024,111900,128549870,7950,7950,7950,7950,0
|
|
20231024,111800,128549870,7950,7950,7950,7950,1
|
|
20231024,111700,128541920,7940,7940,7940,7940,0
|
|
20231024,111600,128541920,7940,7940,7940,7940,1
|
|
20231024,111500,128533980,7940,7940,7940,7940,13
|
|
20231024,111400,128430760,7940,7920,7940,7920,190
|
|
20231024,111300,126925290,7890,7890,7890,7890,0
|
|
20231024,111200,126925290,7890,7890,7890,7890,0
|
|
20231024,111100,126925290,7890,7900,7900,7890,99
|
|
20231024,111000,126143680,7910,7910,7910,7910,1
|
|
20231024,110900,126135770,7900,7900,7900,7900,1
|
|
20231024,110800,126127870,7890,7890,7890,7890,0
|
|
20231024,110700,126127870,7890,7890,7890,7890,4
|
|
20231024,110600,126096310,7840,7840,7840,7840,0
|
|
20231024,110500,126096310,7840,7840,7840,7840,91
|
|
20231024,110400,125382870,7840,7840,7840,7840,8
|
|
20231024,110300,125320150,7840,7840,7840,7840,9
|
|
20231024,110200,125249590,7840,7860,7860,7840,224
|
|
20231024,110100,123489030,7860,7860,7860,7860,0
|
|
20231024,110000,123489030,7860,7860,7860,7860,0
|
|
20231024,105900,123489030,7860,7850,7930,7850,23
|
|
20231024,105800,123307670,7850,7890,7890,7830,132
|
|
20231024,105700,122273450,7900,7900,7900,7900,0
|
|
20231024,105600,122273450,7900,7900,7900,7900,0
|
|
20231024,105500,122273450,7900,7900,7900,7900,53
|
|
20231024,105400,121854750,7880,7880,7880,7880,0
|
|
20231024,105300,121854750,7880,7880,7880,7880,0
|
|
20231024,105200,121854750,7880,7880,7880,7880,0
|
|
20231024,105100,121854750,7880,7880,7880,7880,71
|
|
20231024,105000,121295270,7820,7820,7820,7820,0
|
|
20231024,104900,121295270,7820,7820,7820,7820,0
|
|
20231024,104800,121295270,7820,7880,7880,7820,68
|
|
20231024,104700,120763040,7890,7890,7890,7890,52
|
|
20231024,104600,120352760,7930,7910,7980,7880,333
|
|
20231024,104500,117724620,7900,7880,7900,7880,3
|
|
20231024,104400,117700950,7870,7820,7870,7820,1539
|
|
20231024,104300,105618900,7800,7820,7820,7800,113
|
|
20231024,104200,104735500,7800,7800,7800,7800,44
|
|
20231024,104100,104392300,7800,7800,7800,7800,24
|
|
20231024,104000,104205100,7800,7780,7800,7780,220
|
|
20231024,103900,102489980,7780,7780,7780,7780,0
|
|
20231024,103800,102489980,7780,7740,7780,7740,21
|
|
20231024,103700,102326640,7770,7770,7770,7760,1445
|
|
20231024,103600,91112150,7770,7810,7810,7770,502
|
|
20231024,103500,87206020,7800,7800,7800,7800,0
|
|
20231024,103400,87206020,7800,7800,7800,7800,47
|
|
20231024,103300,86839420,7800,7800,7800,7800,3
|
|
20231024,103200,86816020,7800,7790,7800,7790,99
|
|
20231024,103100,86043840,7790,7790,7790,7790,0
|
|
20231024,103000,86043840,7790,7800,7800,7790,110
|
|
20231024,102900,85185940,7780,7780,7780,7780,0
|
|
20231024,102800,85185940,7780,7700,7790,7700,456
|
|
20231024,102700,81645790,7790,7660,7790,7660,2137
|
|
20231024,102600,65237280,7300,7300,7300,7300,0
|
|
20231024,102500,65237280,7300,7300,7300,7300,0
|
|
20231024,102400,65237280,7300,7840,7840,7300,2270
|
|
20231024,102300,47786210,7860,7870,7870,7850,182
|
|
20231024,102200,46355160,7870,7870,7870,7870,152
|
|
20231024,102100,45158920,7870,7900,7900,7870,328
|
|
20231024,102000,42569080,7910,7910,7910,7910,2
|
|
20231024,101900,42553260,7910,7920,7920,7910,126
|
|
20231024,101800,41555840,7920,7930,7930,7920,730
|
|
20231024,101700,35769210,7940,7940,7940,7940,10
|
|
20231024,101600,35689810,7940,7940,7940,7940,14
|
|
20231024,101500,35578650,7940,7960,7960,7940,523
|
|
20231024,101400,31422470,7960,7970,7970,7960,59
|
|
20231024,101300,30952320,7970,7970,7970,7970,0
|
|
20231024,101200,30952320,7970,7970,7970,7970,0
|
|
20231024,101100,30952320,7970,7980,7980,7970,107
|
|
20231024,101000,30099520,7980,7980,7980,7980,418
|
|
20231024,100900,26763880,7980,7980,7980,7980,0
|
|
20231024,100800,26763880,7980,7980,7980,7980,0
|
|
20231024,100700,26763880,7980,7980,7980,7980,0
|
|
20231024,100600,26763880,7980,7980,7980,7980,50
|
|
20231024,100500,26364880,7990,7990,7990,7990,100
|
|
20231024,100400,25565880,7970,7970,7970,7970,0
|
|
20231024,100300,25565880,7970,7970,7970,7970,0
|
|
20231024,100200,25565880,7970,7970,7970,7970,0
|
|
20231024,100100,25565880,7970,7970,7970,7970,24
|
|
20231024,100000,25374600,7970,7970,7970,7970,6
|
|
20231024,095900,25326780,7960,7990,7990,7960,257
|
|
20231024,095800,23279530,7990,8010,8020,7990,565
|
|
20231024,095700,18756800,8030,8030,8030,8030,49
|
|
20231024,095600,18363330,8030,8030,8030,8030,0
|
|
20231024,095500,18363330,8030,8030,8030,8030,1
|
|
20231024,095400,18355300,8040,8040,8040,8040,0
|
|
20231024,095300,18355300,8040,8040,8040,8040,50
|
|
20231024,095200,17953300,8050,8050,8050,8050,0
|
|
20231024,095100,17953300,8050,8050,8050,8050,0
|
|
20231024,095000,17953300,8050,8050,8050,8050,50
|
|
20231024,094900,17550800,7980,7990,7990,7980,354
|
|
20231024,094800,14722610,8000,8000,8000,8000,0
|
|
20231024,094700,14722610,8000,8000,8000,8000,100
|
|
20231024,094600,13922610,8000,8000,8000,8000,0
|
|
20231024,094500,13922610,8000,8000,8000,8000,100
|
|
20231024,094400,13122610,8010,8010,8010,8010,0
|
|
20231024,094300,13122610,8010,8080,8080,8010,57
|
|
20231024,094200,12662610,8080,8080,8080,8080,1
|
|
20231024,094100,12654530,8000,8000,8000,8000,0
|
|
20231024,094000,12654530,8000,8000,8000,8000,0
|
|
20231024,093900,12654530,8000,8040,8040,8000,473
|
|
20231024,093800,8860820,8110,8110,8110,8110,1
|
|
20231024,093700,8852710,8110,8110,8110,8110,0
|
|
20231024,093600,8852710,8110,8110,8110,8110,0
|
|
20231024,093500,8852710,8110,8110,8110,8110,49
|
|
20231024,093400,8455320,8110,8110,8110,8110,1
|
|
20231024,093300,8447210,8110,8110,8110,8110,0
|
|
20231024,093200,8447210,8110,8110,8110,8110,49
|
|
20231024,093100,8049820,8110,8110,8110,8110,0
|
|
20231024,093000,8049820,8110,8110,8110,8110,5
|
|
20231024,092900,8009270,8110,8110,8110,8110,0
|
|
20231024,092800,8009270,8110,8110,8110,8110,50
|
|
20231024,092700,7603770,8110,8110,8110,8110,0
|
|
20231024,092600,7603770,8110,8110,8110,8110,0
|
|
20231024,092500,7603770,8110,8110,8110,8110,0
|
|
20231024,092400,7603770,8110,8110,8110,8110,0
|
|
20231024,092300,7603770,8110,8100,8110,8100,400
|
|
20231024,092200,4360040,8100,8100,8100,8100,1
|
|
20231024,092100,4351940,8030,8030,8030,8030,0
|
|
20231024,092000,4351940,8030,8030,8030,8030,0
|
|
20231024,091900,4351940,8030,8040,8040,8030,250
|
|
20231024,091800,2342610,8010,8010,8010,8010,0
|
|
20231024,091700,2342610,8010,8010,8010,8010,0
|
|
20231024,091600,2342610,8010,8010,8010,8010,0
|
|
20231024,091500,2342610,8010,8010,8010,8010,0
|
|
20231024,091400,2342610,8010,8010,8010,8010,24
|
|
20231024,091300,2150370,8120,8120,8120,8120,0
|
|
20231024,091200,2150370,8120,8110,8120,8110,200
|
|
20231024,091100,527150,8110,8110,8110,8110,0
|
|
20231024,091000,527150,8110,8110,8110,8110,0
|
|
20231024,090900,527150,8110,8110,8110,8110,0
|
|
20231024,090800,527150,8110,8110,8110,8110,0
|
|
20231024,090700,527150,8110,8110,8110,8110,0
|
|
20231024,090600,527150,8110,8110,8110,8110,0
|
|
20231024,090500,527150,8110,8110,8110,8110,0
|
|
20231024,090400,527150,8110,8110,8110,8110,0
|
|
20231024,090300,527150,8110,8110,8110,8110,1
|
|
20231024,090200,519040,8110,8110,8110,8110,0
|
|
20231024,090100,519040,8110,8110,8110,8110,0
|
|
20231024,090000,519040,8110,8110,8110,8110,64
|