654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195100,347479920,8170,8170,8170,8170,513
|
|
20231024,195000,347479920,8170,8170,8170,8170,0
|
|
20231024,194900,347479920,8170,8170,8170,8170,0
|
|
20231024,194800,347479920,8170,8170,8170,8170,0
|
|
20231024,194700,347479920,8170,8170,8170,8170,0
|
|
20231024,194600,347479920,8170,8170,8170,8170,0
|
|
20231024,194500,347479920,8170,8170,8170,8170,0
|
|
20231024,194400,347479920,8170,8170,8170,8170,0
|
|
20231024,194300,347479920,8170,8170,8170,8170,0
|
|
20231024,194200,347479920,8170,8170,8170,8170,0
|
|
20231024,194100,347479920,8170,8170,8170,8170,0
|
|
20231024,194000,347479920,8170,8170,8170,8170,0
|
|
20231024,193900,347479920,8170,8170,8170,8170,0
|
|
20231024,193800,347479920,8170,8170,8170,8170,0
|
|
20231024,193700,347479920,8170,8170,8170,8170,0
|
|
20231024,193600,347479920,8170,8170,8170,8170,0
|
|
20231024,193500,347479920,8170,8170,8170,8170,0
|
|
20231024,193400,347479920,8170,8170,8170,8170,0
|
|
20231024,193300,347479920,8170,8170,8170,8170,0
|
|
20231024,193200,347479920,8170,8170,8170,8170,0
|
|
20231024,193100,347479920,8170,8170,8170,8170,0
|
|
20231024,193000,347479920,8170,8170,8170,8170,0
|
|
20231024,192900,347479920,8170,8170,8170,8170,0
|
|
20231024,192800,347479920,8170,8170,8170,8170,0
|
|
20231024,192700,347479920,8170,8170,8170,8170,0
|
|
20231024,192600,347479920,8170,8170,8170,8170,0
|
|
20231024,192500,347479920,8170,8170,8170,8170,0
|
|
20231024,192400,347479920,8170,8170,8170,8170,0
|
|
20231024,192300,347479920,8170,8170,8170,8170,0
|
|
20231024,192200,347479920,8170,8170,8170,8170,0
|
|
20231024,192100,347479920,8170,8170,8170,8170,513
|
|
20231024,192000,347479920,8170,8170,8170,8170,0
|
|
20231024,191900,347479920,8170,8170,8170,8170,0
|
|
20231024,191800,347479920,8170,8170,8170,8170,0
|
|
20231024,191700,347479920,8170,8170,8170,8170,0
|
|
20231024,191600,347479920,8170,8170,8170,8170,0
|
|
20231024,191500,347479920,8170,8170,8170,8170,0
|
|
20231024,191400,347479920,8170,8170,8170,8170,0
|
|
20231024,191300,347479920,8170,8170,8170,8170,0
|
|
20231024,191200,347479920,8170,8170,8170,8170,0
|
|
20231024,191100,347479920,8170,8170,8170,8170,0
|
|
20231024,191000,347479920,8170,8170,8170,8170,0
|
|
20231024,190900,347479920,8170,8170,8170,8170,0
|
|
20231024,190800,347479920,8170,8170,8170,8170,0
|
|
20231024,190700,347479920,8170,8170,8170,8170,0
|
|
20231024,190600,347479920,8170,8170,8170,8170,0
|
|
20231024,190500,347479920,8170,8170,8170,8170,0
|
|
20231024,190400,347479920,8170,8170,8170,8170,0
|
|
20231024,190300,347479920,8170,8170,8170,8170,0
|
|
20231024,190200,347479920,8170,8170,8170,8170,0
|
|
20231024,190100,347479920,8170,8170,8170,8170,0
|
|
20231024,190000,347479920,8170,8170,8170,8170,0
|
|
20231024,185900,347479920,8170,8170,8170,8170,0
|
|
20231024,185800,347479920,8170,8170,8170,8170,0
|
|
20231024,185700,347479920,8170,8170,8170,8170,0
|
|
20231024,185600,347479920,8170,8170,8170,8170,0
|
|
20231024,185500,347479920,8170,8170,8170,8170,0
|
|
20231024,185400,347479920,8170,8170,8170,8170,0
|
|
20231024,185300,347479920,8170,8170,8170,8170,0
|
|
20231024,185200,347479920,8170,8170,8170,8170,0
|
|
20231024,185100,347479920,8170,8170,8170,8170,513
|
|
20231024,185000,347479920,8170,8170,8170,8170,0
|
|
20231024,184900,347479920,8170,8170,8170,8170,0
|
|
20231024,184800,347479920,8170,8170,8170,8170,0
|
|
20231024,184700,347479920,8170,8170,8170,8170,0
|
|
20231024,184600,347479920,8170,8170,8170,8170,0
|
|
20231024,184500,347479920,8170,8170,8170,8170,0
|
|
20231024,184400,347479920,8170,8170,8170,8170,0
|
|
20231024,184300,347479920,8170,8170,8170,8170,0
|
|
20231024,184200,347479920,8170,8170,8170,8170,0
|
|
20231024,184100,347479920,8170,8170,8170,8170,0
|
|
20231024,184000,347479920,8170,8170,8170,8170,0
|
|
20231024,183900,347479920,8170,8170,8170,8170,0
|
|
20231024,183800,347479920,8170,8170,8170,8170,0
|
|
20231024,183700,347479920,8170,8170,8170,8170,0
|
|
20231024,183600,347479920,8170,8170,8170,8170,0
|
|
20231024,183500,347479920,8170,8170,8170,8170,0
|
|
20231024,183400,347479920,8170,8170,8170,8170,0
|
|
20231024,183300,347479920,8170,8170,8170,8170,0
|
|
20231024,183200,347479920,8170,8170,8170,8170,0
|
|
20231024,183100,347479920,8170,8170,8170,8170,0
|
|
20231024,183000,347479920,8170,8170,8170,8170,0
|
|
20231024,182900,347479920,8170,8170,8170,8170,0
|
|
20231024,182800,347479920,8170,8170,8170,8170,0
|
|
20231024,182700,347479920,8170,8170,8170,8170,0
|
|
20231024,182600,347479920,8170,8170,8170,8170,0
|
|
20231024,182500,347479920,8170,8170,8170,8170,0
|
|
20231024,182400,347479920,8170,8170,8170,8170,0
|
|
20231024,182300,347479920,8170,8170,8170,8170,0
|
|
20231024,182200,347479920,8170,8170,8170,8170,0
|
|
20231024,182100,347479920,8170,8170,8170,8170,513
|
|
20231024,182000,347479920,8170,8170,8170,8170,0
|
|
20231024,181900,347479920,8170,8170,8170,8170,0
|
|
20231024,181800,347479920,8170,8170,8170,8170,0
|
|
20231024,181700,347479920,8170,8170,8170,8170,0
|
|
20231024,181600,347479920,8170,8170,8170,8170,0
|
|
20231024,181500,347479920,8170,8170,8170,8170,0
|
|
20231024,181400,347479920,8170,8170,8170,8170,0
|
|
20231024,181300,347479920,8170,8170,8170,8170,0
|
|
20231024,181200,347479920,8170,8170,8170,8170,0
|
|
20231024,181100,347479920,8170,8170,8170,8170,0
|
|
20231024,181000,347479920,8170,8170,8170,8170,0
|
|
20231024,180900,347479920,8170,8170,8170,8170,0
|
|
20231024,180800,347479920,8170,8170,8170,8170,0
|
|
20231024,180700,347479920,8170,8170,8170,8170,0
|
|
20231024,180600,347479920,8170,8170,8170,8170,0
|
|
20231024,180500,347479920,8170,8170,8170,8170,0
|
|
20231024,180400,347479920,8170,8170,8170,8170,0
|
|
20231024,180300,347479920,8170,8170,8170,8170,0
|
|
20231024,180200,347479920,8170,8170,8170,8170,0
|
|
20231024,180100,347479920,8170,8170,8170,8170,0
|
|
20231024,180000,347479920,8170,8170,8170,8170,0
|
|
20231024,175900,347479920,8170,8170,8170,8170,0
|
|
20231024,175800,347479920,8170,8170,8170,8170,0
|
|
20231024,175700,347479920,8170,8170,8170,8170,0
|
|
20231024,175600,347479920,8170,8170,8170,8170,0
|
|
20231024,175500,347479920,8170,8170,8170,8170,0
|
|
20231024,175400,347479920,8170,8170,8170,8170,0
|
|
20231024,175300,347479920,8170,8170,8170,8170,0
|
|
20231024,175200,347479920,8170,8170,8170,8170,0
|
|
20231024,175100,347479920,8170,8170,8170,8170,513
|
|
20231024,175000,347479920,8170,8170,8170,8170,0
|
|
20231024,174900,347479920,8170,8170,8170,8170,0
|
|
20231024,174800,347479920,8170,8170,8170,8170,0
|
|
20231024,174700,347479920,8170,8170,8170,8170,0
|
|
20231024,174600,347479920,8170,8170,8170,8170,0
|
|
20231024,174500,347479920,8170,8170,8170,8170,0
|
|
20231024,174400,347479920,8170,8170,8170,8170,0
|
|
20231024,174300,347479920,8170,8170,8170,8170,0
|
|
20231024,174200,347479920,8170,8170,8170,8170,0
|
|
20231024,174100,347479920,8170,8170,8170,8170,0
|
|
20231024,174000,347479920,8170,8170,8170,8170,0
|
|
20231024,173900,347479920,8170,8170,8170,8170,0
|
|
20231024,173800,347479920,8170,8170,8170,8170,0
|
|
20231024,173700,347479920,8170,8170,8170,8170,0
|
|
20231024,173600,347479920,8170,8170,8170,8170,0
|
|
20231024,173500,347479920,8170,8170,8170,8170,0
|
|
20231024,173400,347479920,8170,8170,8170,8170,0
|
|
20231024,173300,347479920,8170,8170,8170,8170,0
|
|
20231024,173200,347479920,8170,8170,8170,8170,0
|
|
20231024,173100,347479920,8170,8170,8170,8170,0
|
|
20231024,173000,347479920,8170,8170,8170,8170,0
|
|
20231024,172900,347479920,8170,8170,8170,8170,0
|
|
20231024,172800,347479920,8170,8170,8170,8170,0
|
|
20231024,172700,347479920,8170,8170,8170,8170,0
|
|
20231024,172600,347479920,8170,8170,8170,8170,0
|
|
20231024,172500,347479920,8170,8170,8170,8170,0
|
|
20231024,172400,347479920,8170,8170,8170,8170,0
|
|
20231024,172300,347479920,8170,8170,8170,8170,0
|
|
20231024,172200,347479920,8170,8170,8170,8170,0
|
|
20231024,172100,347479920,8170,8170,8170,8170,513
|
|
20231024,172000,347479920,8170,8170,8170,8170,0
|
|
20231024,171900,347479920,8170,8170,8170,8170,0
|
|
20231024,171800,347479920,8170,8170,8170,8170,0
|
|
20231024,171700,347479920,8170,8170,8170,8170,0
|
|
20231024,171600,347479920,8170,8170,8170,8170,0
|
|
20231024,171500,347479920,8170,8170,8170,8170,0
|
|
20231024,171400,347479920,8170,8170,8170,8170,0
|
|
20231024,171300,347479920,8170,8170,8170,8170,0
|
|
20231024,171200,347479920,8170,8170,8170,8170,0
|
|
20231024,171100,347479920,8170,8170,8170,8170,0
|
|
20231024,171000,347479920,8170,8170,8170,8170,0
|
|
20231024,170900,347479920,8170,8170,8170,8170,0
|
|
20231024,170800,347479920,8170,8170,8170,8170,0
|
|
20231024,170700,347479920,8170,8170,8170,8170,0
|
|
20231024,170600,347479920,8170,8170,8170,8170,0
|
|
20231024,170500,347479920,8170,8170,8170,8170,0
|
|
20231024,170400,347479920,8170,8170,8170,8170,0
|
|
20231024,170300,347479920,8170,8170,8170,8170,0
|
|
20231024,170200,347479920,8170,8170,8170,8170,0
|
|
20231024,170100,347479920,8170,8170,8170,8170,0
|
|
20231024,170000,347479920,8170,8170,8170,8170,0
|
|
20231024,165900,347479920,8170,8170,8170,8170,0
|
|
20231024,165800,347479920,8170,8170,8170,8170,0
|
|
20231024,165700,347479920,8170,8170,8170,8170,0
|
|
20231024,165600,347479920,8170,8170,8170,8170,0
|
|
20231024,165500,347479920,8170,8170,8170,8170,0
|
|
20231024,165400,347479920,8170,8170,8170,8170,0
|
|
20231024,165300,347479920,8170,8170,8170,8170,0
|
|
20231024,165200,347479920,8170,8170,8170,8170,0
|
|
20231024,165100,347479920,8170,8170,8170,8170,513
|
|
20231024,165000,347479920,8170,8170,8170,8170,0
|
|
20231024,164900,347479920,8170,8170,8170,8170,0
|
|
20231024,164800,347479920,8170,8170,8170,8170,0
|
|
20231024,164700,347479920,8170,8170,8170,8170,0
|
|
20231024,164600,347479920,8170,8170,8170,8170,0
|
|
20231024,164500,347479920,8170,8170,8170,8170,0
|
|
20231024,164400,347479920,8170,8170,8170,8170,0
|
|
20231024,164300,347479920,8170,8170,8170,8170,0
|
|
20231024,164200,347479920,8170,8170,8170,8170,0
|
|
20231024,164100,347479920,8170,8170,8170,8170,0
|
|
20231024,164000,347479920,8170,8170,8170,8170,0
|
|
20231024,163900,347479920,8170,8170,8170,8170,0
|
|
20231024,163800,347479920,8170,8170,8170,8170,0
|
|
20231024,163700,347479920,8170,8170,8170,8170,0
|
|
20231024,163600,347479920,8170,8170,8170,8170,0
|
|
20231024,163500,347479920,8170,8170,8170,8170,0
|
|
20231024,163400,347479920,8170,8170,8170,8170,0
|
|
20231024,163300,347479920,8170,8170,8170,8170,0
|
|
20231024,163200,347479920,8170,8170,8170,8170,0
|
|
20231024,163100,347479920,8170,8170,8170,8170,0
|
|
20231024,163000,347479920,8170,8170,8170,8170,0
|
|
20231024,162900,347479920,8170,8170,8170,8170,0
|
|
20231024,162800,347479920,8170,8170,8170,8170,0
|
|
20231024,162700,347479920,8170,8170,8170,8170,0
|
|
20231024,162600,347479920,8170,8170,8170,8170,0
|
|
20231024,162500,347479920,8170,8170,8170,8170,0
|
|
20231024,162400,347479920,8170,8170,8170,8170,0
|
|
20231024,162300,347479920,8170,8170,8170,8170,0
|
|
20231024,162200,347479920,8170,8170,8170,8170,0
|
|
20231024,162100,347479920,8170,8170,8170,8170,513
|
|
20231024,162000,347479920,8170,8170,8170,8170,0
|
|
20231024,161900,347479920,8170,8170,8170,8170,0
|
|
20231024,161800,347479920,8170,8170,8170,8170,0
|
|
20231024,161700,347479920,8170,8170,8170,8170,0
|
|
20231024,161600,347479920,8170,8170,8170,8170,0
|
|
20231024,161500,347479920,8170,8170,8170,8170,0
|
|
20231024,161400,347479920,8170,8170,8170,8170,0
|
|
20231024,161300,347479920,8170,8170,8170,8170,0
|
|
20231024,161200,347479920,8170,8170,8170,8170,0
|
|
20231024,161100,347479920,8170,8170,8170,8170,0
|
|
20231024,161000,347479920,8170,8170,8170,8170,0
|
|
20231024,160900,347479920,8170,8170,8170,8170,0
|
|
20231024,160800,347479920,8170,8170,8170,8170,0
|
|
20231024,160700,347479920,8170,8170,8170,8170,0
|
|
20231024,160600,347479920,8170,8170,8170,8170,0
|
|
20231024,160500,347479920,8170,8170,8170,8170,0
|
|
20231024,160400,347479920,8170,8170,8170,8170,0
|
|
20231024,160300,347479920,8170,8170,8170,8170,0
|
|
20231024,160200,347479920,8170,8170,8170,8170,0
|
|
20231024,160100,347479920,8170,8170,8170,8170,0
|
|
20231024,160000,347479920,8170,8170,8170,8170,0
|
|
20231024,155900,347479920,8170,8170,8170,8170,0
|
|
20231024,155800,347479920,8170,8170,8170,8170,0
|
|
20231024,155700,347479920,8170,8170,8170,8170,0
|
|
20231024,155600,347479920,8170,8170,8170,8170,0
|
|
20231024,155500,347479920,8170,8170,8170,8170,0
|
|
20231024,155400,347479920,8170,8170,8170,8170,0
|
|
20231024,155300,347479920,8170,8170,8170,8170,0
|
|
20231024,155200,347479920,8170,8170,8170,8170,0
|
|
20231024,155100,347479920,8170,8170,8170,8170,513
|
|
20231024,155000,347479920,8170,8170,8170,8170,0
|
|
20231024,154900,347479920,8170,8170,8170,8170,0
|
|
20231024,154800,347479920,8170,8170,8170,8170,0
|
|
20231024,154700,347479920,8170,8170,8170,8170,0
|
|
20231024,154600,347479920,8170,8170,8170,8170,0
|
|
20231024,154500,347479920,8170,8170,8170,8170,0
|
|
20231024,154400,347479920,8170,8170,8170,8170,0
|
|
20231024,154300,347479920,8170,8170,8170,8170,0
|
|
20231024,154200,347479920,8170,8170,8170,8170,0
|
|
20231024,154100,347479920,8170,8170,8170,8170,0
|
|
20231024,154000,347479920,8170,8170,8170,8170,0
|
|
20231024,153900,347479920,8170,8170,8170,8170,0
|
|
20231024,153800,347479920,8170,8170,8170,8170,0
|
|
20231024,153700,347479920,8170,8170,8170,8170,0
|
|
20231024,153600,347479920,8170,8170,8170,8170,0
|
|
20231024,153500,347479920,8170,8170,8170,8170,0
|
|
20231024,153400,347479920,8170,8170,8170,8170,0
|
|
20231024,153300,347479920,8170,8170,8170,8170,0
|
|
20231024,153200,347479920,8170,8170,8170,8170,0
|
|
20231024,153100,347479920,8170,8170,8170,8170,0
|
|
20231024,153000,347479920,8170,8170,8170,8170,513
|
|
20231024,152900,343288710,8170,8170,8170,8170,0
|
|
20231024,152800,343288710,8170,8170,8170,8170,0
|
|
20231024,152700,343288710,8170,8170,8170,8170,0
|
|
20231024,152600,343288710,8170,8170,8170,8170,0
|
|
20231024,152500,343288710,8170,8170,8170,8170,0
|
|
20231024,152400,343288710,8170,8170,8170,8170,0
|
|
20231024,152300,343288710,8170,8170,8170,8170,0
|
|
20231024,152200,343288710,8170,8170,8170,8170,0
|
|
20231024,152100,343288710,8170,8170,8170,8170,0
|
|
20231024,152000,343288710,8170,8170,8170,8170,0
|
|
20231024,151900,343288710,8170,8170,8170,8170,0
|
|
20231024,151800,343288710,8170,8140,8170,8140,11
|
|
20231024,151700,343198990,8170,8170,8170,8170,6
|
|
20231024,151600,343149970,8170,8170,8170,8170,2
|
|
20231024,151500,343133630,8170,8170,8170,8170,0
|
|
20231024,151400,343133630,8170,8170,8170,8170,0
|
|
20231024,151300,343133630,8170,8170,8170,8170,0
|
|
20231024,151200,343133630,8170,8170,8170,8170,0
|
|
20231024,151100,343133630,8170,8170,8170,8170,20
|
|
20231024,151000,342970230,8170,8170,8170,8170,40
|
|
20231024,150900,342643430,8170,8170,8170,8170,0
|
|
20231024,150800,342643430,8170,8170,8170,8170,0
|
|
20231024,150700,342643430,8170,8170,8170,8170,0
|
|
20231024,150600,342643430,8170,8150,8170,8130,2803
|
|
20231024,150500,319835190,8170,8170,8170,8170,1
|
|
20231024,150400,319827020,8150,8170,8170,8150,235
|
|
20231024,150300,317907860,8170,8170,8170,8170,1
|
|
20231024,150200,317899690,8170,8170,8170,8170,0
|
|
20231024,150100,317899690,8170,8170,8170,8170,5
|
|
20231024,150000,317858840,8170,8170,8170,8170,11
|
|
20231024,145900,317768970,8170,8170,8170,8170,200
|
|
20231024,145800,316134970,8170,8170,8170,8170,0
|
|
20231024,145700,316134970,8170,8170,8170,8170,201
|
|
20231024,145600,314492800,8170,8170,8170,8170,0
|
|
20231024,145500,314492800,8170,8170,8170,8170,28
|
|
20231024,145400,314264040,8170,8170,8170,8170,0
|
|
20231024,145300,314264040,8170,8170,8170,8170,12
|
|
20231024,145200,314166000,8170,8170,8170,8170,0
|
|
20231024,145100,314166000,8170,8170,8170,8170,0
|
|
20231024,145000,314166000,8170,8170,8170,8170,0
|
|
20231024,144900,314166000,8170,8170,8170,8170,0
|
|
20231024,144800,314166000,8170,8170,8170,8170,0
|
|
20231024,144700,314166000,8170,8170,8170,8170,0
|
|
20231024,144600,314166000,8170,8170,8170,8170,0
|
|
20231024,144500,314166000,8170,8170,8170,8170,396
|
|
20231024,144400,310930680,8170,8170,8170,8170,0
|
|
20231024,144300,310930680,8170,8160,8170,8160,322
|
|
20231024,144200,308300560,8160,8160,8160,8160,0
|
|
20231024,144100,308300560,8160,8160,8160,8160,99
|
|
20231024,144000,307492720,8160,8160,8160,8160,0
|
|
20231024,143900,307492720,8160,8160,8160,8160,0
|
|
20231024,143800,307492720,8160,8160,8160,8160,150
|
|
20231024,143700,306268720,8160,8160,8160,8160,0
|
|
20231024,143600,306268720,8160,8160,8160,8160,9
|
|
20231024,143500,306195280,8160,8160,8160,8160,10
|
|
20231024,143400,306113680,8150,8150,8150,8150,535
|
|
20231024,143300,301753430,8150,8150,8150,8150,0
|
|
20231024,143200,301753430,8150,8150,8150,8150,0
|
|
20231024,143100,301753430,8150,8150,8150,8150,865
|
|
20231024,143000,294703680,8150,8150,8150,8150,0
|
|
20231024,142900,294703680,8150,8150,8150,8150,0
|
|
20231024,142800,294703680,8150,8150,8150,8150,0
|
|
20231024,142700,294703680,8150,8150,8150,8150,0
|
|
20231024,142600,294703680,8150,8150,8150,8150,0
|
|
20231024,142500,294703680,8150,8150,8150,8150,0
|
|
20231024,142400,294703680,8150,8150,8150,8150,0
|
|
20231024,142300,294703680,8150,8150,8150,8150,5
|
|
20231024,142200,294662930,8170,8170,8170,8170,0
|
|
20231024,142100,294662930,8170,8170,8170,8170,0
|
|
20231024,142000,294662930,8170,8170,8170,8170,0
|
|
20231024,141900,294662930,8170,8170,8170,8170,0
|
|
20231024,141800,294662930,8170,8130,8170,8130,243
|
|
20231024,141700,292685280,8120,8140,8140,8120,856
|
|
20231024,141600,285734120,8180,8180,8180,8180,0
|
|
20231024,141500,285734120,8180,8140,8180,8140,363
|
|
20231024,141400,282768070,8180,8180,8180,8180,0
|
|
20231024,141300,282768070,8180,8180,8180,8180,0
|
|
20231024,141200,282768070,8180,8140,8180,8140,111
|
|
20231024,141100,281864090,8180,8180,8180,8180,0
|
|
20231024,141000,281864090,8180,8180,8180,8180,11
|
|
20231024,140900,281774110,8140,8140,8140,8140,0
|
|
20231024,140800,281774110,8140,8140,8140,8140,0
|
|
20231024,140700,281774110,8140,8140,8140,8140,0
|
|
20231024,140600,281774110,8140,8150,8180,8140,1019
|
|
20231024,140500,273469250,8190,8140,8190,8140,3
|
|
20231024,140400,273444780,8140,8140,8140,8140,6
|
|
20231024,140300,273395940,8190,8190,8190,8190,0
|
|
20231024,140200,273395940,8190,8190,8190,8190,1636
|
|
20231024,140100,259997100,8190,8180,8200,8110,2264
|
|
20231024,140000,241475590,8200,8200,8200,8200,0
|
|
20231024,135900,241475590,8200,8200,8200,8200,0
|
|
20231024,135800,241475590,8200,8150,8200,8070,2083
|
|
20231024,135700,224499740,8150,8200,8200,8150,2566
|
|
20231024,135600,203566060,8180,8190,8200,8180,863
|
|
20231024,135500,196496670,8200,8220,8220,8200,826
|
|
20231024,135400,189713670,8220,8160,8250,8150,5882
|
|
20231024,135300,141224780,8150,8100,8160,8100,953
|
|
20231024,135200,133463330,8090,8050,8090,8050,1613
|
|
20231024,135100,120470220,8050,8030,8050,8030,366
|
|
20231024,135000,117527560,8020,8020,8020,8020,0
|
|
20231024,134900,117527560,8020,8030,8030,8020,41
|
|
20231024,134800,117198340,8020,8020,8020,8020,101
|
|
20231024,134700,116388320,8020,8020,8020,8020,5
|
|
20231024,134600,116348220,8030,8030,8030,8030,0
|
|
20231024,134500,116348220,8030,8020,8030,8020,111
|
|
20231024,134400,115457790,8010,8020,8020,8010,201
|
|
20231024,134300,113847510,8030,8020,8030,8020,176
|
|
20231024,134200,112435960,8010,8010,8010,8010,223
|
|
20231024,134100,110649730,8010,8000,8010,8000,99
|
|
20231024,134000,109857720,8000,7970,8000,7970,1500
|
|
20231024,133900,97864890,7970,7970,7970,7970,0
|
|
20231024,133800,97864890,7970,7940,7970,7940,348
|
|
20231024,133700,95101340,7950,7950,7950,7950,80
|
|
20231024,133600,94465340,7970,7970,7970,7970,0
|
|
20231024,133500,94465340,7970,7970,7970,7970,21
|
|
20231024,133400,94297970,7970,7970,7970,7970,0
|
|
20231024,133300,94297970,7970,7970,7970,7970,54
|
|
20231024,133200,93867590,7980,7980,7980,7980,0
|
|
20231024,133100,93867590,7980,7980,7980,7980,0
|
|
20231024,133000,93867590,7980,7980,7980,7980,0
|
|
20231024,132900,93867590,7980,7980,7980,7980,0
|
|
20231024,132800,93867590,7980,7980,7980,7980,0
|
|
20231024,132700,93867590,7980,7980,7980,7980,0
|
|
20231024,132600,93867590,7980,7980,7980,7980,0
|
|
20231024,132500,93867590,7980,7980,7980,7980,0
|
|
20231024,132400,93867590,7980,7980,7980,7980,0
|
|
20231024,132300,93867590,7980,7980,7980,7980,0
|
|
20231024,132200,93867590,7980,7980,7980,7980,0
|
|
20231024,132100,93867590,7980,7970,7980,7970,2
|
|
20231024,132000,93851640,7980,7980,7980,7980,0
|
|
20231024,131900,93851640,7980,7980,7980,7980,0
|
|
20231024,131800,93851640,7980,7970,7980,7970,52
|
|
20231024,131700,93437180,7960,7960,7960,7960,0
|
|
20231024,131600,93437180,7960,7960,7960,7960,0
|
|
20231024,131500,93437180,7960,7960,7960,7960,0
|
|
20231024,131400,93437180,7960,7960,7960,7960,1
|
|
20231024,131300,93429220,7970,7970,7970,7970,0
|
|
20231024,131200,93429220,7970,7970,7970,7970,50
|
|
20231024,131100,93030720,7970,7950,7970,7950,51
|
|
20231024,131000,92625250,7950,7950,7950,7950,0
|
|
20231024,130900,92625250,7950,7950,7950,7950,101
|
|
20231024,130800,91822300,7970,7970,7970,7970,40
|
|
20231024,130700,91503500,7960,7960,7960,7960,10
|
|
20231024,130600,91423900,7960,7970,7970,7960,20
|
|
20231024,130500,91264600,7980,7980,7980,7980,0
|
|
20231024,130400,91264600,7980,7980,7980,7980,0
|
|
20231024,130300,91264600,7980,7980,7980,7980,0
|
|
20231024,130200,91264600,7980,7980,7980,7980,0
|
|
20231024,130100,91264600,7980,7980,7980,7980,0
|
|
20231024,130000,91264600,7980,7950,7980,7950,2590
|
|
20231024,125900,70663720,7950,7950,7950,7950,0
|
|
20231024,125800,70663720,7950,7950,7950,7950,0
|
|
20231024,125700,70663720,7950,7950,7950,7950,0
|
|
20231024,125600,70663720,7950,7950,7950,7950,1
|
|
20231024,125500,70655770,7950,7930,7950,7930,53
|
|
20231024,125400,70234880,7920,7920,7920,7920,20
|
|
20231024,125300,70076480,7910,7910,7910,7910,0
|
|
20231024,125200,70076480,7910,7910,7910,7910,0
|
|
20231024,125100,70076480,7910,7910,7910,7910,0
|
|
20231024,125000,70076480,7910,7910,7910,7910,0
|
|
20231024,124900,70076480,7910,7910,7910,7910,0
|
|
20231024,124800,70076480,7910,7910,7910,7910,0
|
|
20231024,124700,70076480,7910,7910,7910,7910,0
|
|
20231024,124600,70076480,7910,7910,7910,7910,2
|
|
20231024,124500,70060660,7910,7910,7910,7910,35
|
|
20231024,124400,69783810,7910,7910,7910,7910,0
|
|
20231024,124300,69783810,7910,7910,7910,7910,2
|
|
20231024,124200,69767990,7910,7910,7910,7910,2
|
|
20231024,124100,69752170,7920,7920,7920,7920,0
|
|
20231024,124000,69752170,7920,7920,7920,7920,0
|
|
20231024,123900,69752170,7920,7920,7920,7920,1
|
|
20231024,123800,69744250,7920,7920,7920,7920,0
|
|
20231024,123700,69744250,7920,7920,7920,7920,0
|
|
20231024,123600,69744250,7920,7920,7920,7920,0
|
|
20231024,123500,69744250,7920,7920,7920,7920,0
|
|
20231024,123400,69744250,7920,7920,7920,7920,0
|
|
20231024,123300,69744250,7920,7920,7920,7920,0
|
|
20231024,123200,69744250,7920,7920,7920,7920,10
|
|
20231024,123100,69665050,7850,7860,7860,7850,34
|
|
20231024,123000,69398050,7850,7850,7850,7850,0
|
|
20231024,122900,69398050,7850,7850,7850,7850,0
|
|
20231024,122800,69398050,7850,7850,7850,7850,0
|
|
20231024,122700,69398050,7850,7850,7850,7850,0
|
|
20231024,122600,69398050,7850,7850,7850,7850,0
|
|
20231024,122500,69398050,7850,7850,7850,7850,0
|
|
20231024,122400,69398050,7850,7850,7850,7850,0
|
|
20231024,122300,69398050,7850,7850,7850,7850,0
|
|
20231024,122200,69398050,7850,7850,7850,7850,0
|
|
20231024,122100,69398050,7850,7860,7860,7850,34
|
|
20231024,122000,69130820,7910,7910,7910,7910,1
|
|
20231024,121900,69122910,7910,7910,7910,7910,0
|
|
20231024,121800,69122910,7910,7900,7910,7900,1000
|
|
20231024,121700,61213010,7910,7910,7910,7910,0
|
|
20231024,121600,61213010,7910,7900,7910,7900,129
|
|
20231024,121500,60193900,7900,7900,7900,7900,1
|
|
20231024,121400,60186000,7850,7850,7850,7850,0
|
|
20231024,121300,60186000,7850,7850,7850,7850,0
|
|
20231024,121200,60186000,7850,7850,7850,7850,0
|
|
20231024,121100,60186000,7850,7860,7860,7850,34
|
|
20231024,121000,59918960,7900,7900,7900,7900,0
|
|
20231024,120900,59918960,7900,7900,7900,7900,0
|
|
20231024,120800,59918960,7900,7900,7900,7900,0
|
|
20231024,120700,59918960,7900,7900,7900,7900,0
|
|
20231024,120600,59918960,7900,7900,7900,7900,0
|
|
20231024,120500,59918960,7900,7900,7900,7900,10
|
|
20231024,120400,59839960,7900,7900,7900,7900,0
|
|
20231024,120300,59839960,7900,7900,7900,7900,0
|
|
20231024,120200,59839960,7900,7900,7900,7900,1
|
|
20231024,120100,59832060,7860,7880,7880,7860,34
|
|
20231024,120000,59564610,7910,7910,7910,7910,0
|
|
20231024,115900,59564610,7910,7910,7910,7910,0
|
|
20231024,115800,59564610,7910,7910,7910,7910,0
|
|
20231024,115700,59564610,7910,7900,7910,7900,7
|
|
20231024,115600,59509300,7900,7900,7900,7900,0
|
|
20231024,115500,59509300,7900,7900,7900,7900,0
|
|
20231024,115400,59509300,7900,7900,7900,7900,1
|
|
20231024,115300,59501400,7900,7900,7900,7900,1
|
|
20231024,115200,59493500,7880,7880,7880,7880,0
|
|
20231024,115100,59493500,7880,7890,7890,7880,34
|
|
20231024,115000,59225520,7900,7900,7900,7900,2
|
|
20231024,114900,59209720,7900,7900,7900,7900,0
|
|
20231024,114800,59209720,7900,7900,7900,7900,0
|
|
20231024,114700,59209720,7900,7900,7900,7900,3
|
|
20231024,114600,59186020,7900,7900,7900,7900,3
|
|
20231024,114500,59162320,7900,7900,7900,7900,0
|
|
20231024,114400,59162320,7900,7900,7900,7900,0
|
|
20231024,114300,59162320,7900,7900,7900,7900,3
|
|
20231024,114200,59138620,7900,7900,7900,7900,2
|
|
20231024,114100,59122820,7900,7890,7900,7860,45
|
|
20231024,114000,58768690,7900,7900,7900,7900,0
|
|
20231024,113900,58768690,7900,7900,7900,7900,2
|
|
20231024,113800,58752890,7900,7900,7900,7900,20
|
|
20231024,113700,58594890,7900,7900,7900,7900,1
|
|
20231024,113600,58586990,7900,7900,7900,7900,0
|
|
20231024,113500,58586990,7900,7900,7900,7900,1
|
|
20231024,113400,58579090,7900,7900,7900,7900,3
|
|
20231024,113300,58555390,7900,7900,7900,7900,1
|
|
20231024,113200,58547490,7840,7840,7840,7840,0
|
|
20231024,113100,58547490,7840,7840,7840,7840,35
|
|
20231024,113000,58273090,7840,7900,7900,7840,6
|
|
20231024,112900,58225750,7900,7900,7900,7840,12
|
|
20231024,112800,58131090,7830,7830,7830,7830,0
|
|
20231024,112700,58131090,7830,7830,7830,7830,0
|
|
20231024,112600,58131090,7830,7880,7910,7830,146
|
|
20231024,112500,56978910,7880,7880,7880,7880,38
|
|
20231024,112400,56679470,7880,7880,7880,7880,0
|
|
20231024,112300,56679470,7880,7880,7880,7880,3
|
|
20231024,112200,56655830,7880,7860,7880,7830,908
|
|
20231024,112100,49536430,7940,7860,7940,7860,36
|
|
20231024,112000,49253390,7860,7860,7860,7860,0
|
|
20231024,111900,49253390,7860,7870,7870,7860,20
|
|
20231024,111800,49096070,7860,7860,7860,7860,1
|
|
20231024,111700,49088210,7970,7970,7970,7970,0
|
|
20231024,111600,49088210,7970,7970,7970,7970,0
|
|
20231024,111500,49088210,7970,7970,7970,7970,0
|
|
20231024,111400,49088210,7970,7970,7970,7970,0
|
|
20231024,111300,49088210,7970,7970,7970,7970,0
|
|
20231024,111200,49088210,7970,7970,7970,7970,0
|
|
20231024,111100,49088210,7970,7860,7970,7850,135
|
|
20231024,111000,48017380,7980,7980,7980,7980,0
|
|
20231024,110900,48017380,7980,7980,7980,7980,0
|
|
20231024,110800,48017380,7980,7980,7980,7980,0
|
|
20231024,110700,48017380,7980,7980,7980,7980,0
|
|
20231024,110600,48017380,7980,7980,7980,7980,0
|
|
20231024,110500,48017380,7980,7900,7980,7900,200
|
|
20231024,110400,46429930,7910,7910,7910,7910,0
|
|
20231024,110300,46429930,7910,7900,7910,7830,4
|
|
20231024,110200,46398380,7830,7910,7910,7830,3
|
|
20231024,110100,46374730,7920,7850,7920,7840,36
|
|
20231024,110000,46092300,7950,7950,7950,7950,0
|
|
20231024,105900,46092300,7950,7950,7950,7950,0
|
|
20231024,105800,46092300,7950,7950,7950,7950,0
|
|
20231024,105700,46092300,7950,7950,7950,7950,0
|
|
20231024,105600,46092300,7950,7950,7950,7950,0
|
|
20231024,105500,46092300,7950,7950,7950,7950,0
|
|
20231024,105400,46092300,7950,7950,7950,7950,0
|
|
20231024,105300,46092300,7950,7950,7950,7950,0
|
|
20231024,105200,46092300,7950,7900,7950,7900,2
|
|
20231024,105100,46076450,7950,7900,7970,7900,315
|
|
20231024,105000,43582070,7900,7900,7900,7900,1
|
|
20231024,104900,43574170,7830,7880,7900,7830,4
|
|
20231024,104800,43542680,7830,7900,7900,7830,3
|
|
20231024,104700,43519050,7920,7920,7920,7920,0
|
|
20231024,104600,43519050,7920,7920,7920,7920,0
|
|
20231024,104500,43519050,7920,7920,7920,7920,0
|
|
20231024,104400,43519050,7920,7830,7920,7830,424
|
|
20231024,104300,40185090,7850,7850,7850,7850,0
|
|
20231024,104200,40185090,7850,7840,7850,7840,40
|
|
20231024,104100,39871100,7860,7860,7860,7860,0
|
|
20231024,104000,39871100,7860,7860,7860,7860,0
|
|
20231024,103900,39871100,7860,7860,7860,7860,0
|
|
20231024,103800,39871100,7860,7840,7860,7840,7
|
|
20231024,103700,39816200,7840,7850,7850,7840,26
|
|
20231024,103600,39612110,7860,7830,7860,7830,22
|
|
20231024,103500,39439630,7840,7840,7840,7830,176
|
|
20231024,103400,38059870,7850,7850,7850,7850,1
|
|
20231024,103300,38052020,7810,7830,7830,7810,742
|
|
20231024,103200,32253960,7860,7860,7860,7860,0
|
|
20231024,103100,32253960,7860,7840,7860,7840,5
|
|
20231024,103000,32214740,7860,7860,7860,7860,2
|
|
20231024,102900,32199020,7860,7860,7860,7860,4
|
|
20231024,102800,32167580,7860,7860,7860,7840,6
|
|
20231024,102700,32120480,7860,7840,7860,7840,16
|
|
20231024,102600,31995000,7860,7840,7860,7840,12
|
|
20231024,102500,31900900,7850,7860,7860,7850,300
|
|
20231024,102400,29544650,7920,7920,7920,7920,0
|
|
20231024,102300,29544650,7920,7920,7920,7920,0
|
|
20231024,102200,29544650,7920,7920,7920,7920,1
|
|
20231024,102100,29536730,7920,7870,7920,7870,119
|
|
20231024,102000,28600150,7930,7930,7930,7930,0
|
|
20231024,101900,28600150,7930,7930,7930,7930,0
|
|
20231024,101800,28600150,7930,7880,7930,7870,266
|
|
20231024,101700,26502170,7890,7890,7890,7890,207
|
|
20231024,101600,24868940,7900,7900,7900,7900,0
|
|
20231024,101500,24868940,7900,7900,7900,7900,184
|
|
20231024,101400,23415340,7920,7920,7920,7920,10
|
|
20231024,101300,23336140,7930,7930,7930,7930,0
|
|
20231024,101200,23336140,7930,7930,7930,7930,0
|
|
20231024,101100,23336140,7930,7900,7930,7900,19
|
|
20231024,101000,23185780,7920,7920,7920,7900,149
|
|
20231024,100900,22007220,7920,7910,7920,7910,3
|
|
20231024,100800,21983470,7920,7920,7920,7910,3
|
|
20231024,100700,21959720,7930,7930,7930,7930,39
|
|
20231024,100600,21650450,7940,7940,7940,7940,0
|
|
20231024,100500,21650450,7940,7940,7940,7940,0
|
|
20231024,100400,21650450,7940,7920,7940,7920,2
|
|
20231024,100300,21634590,7920,7920,7920,7920,167
|
|
20231024,100200,20311950,7950,7950,7950,7950,1
|
|
20231024,100100,20304000,7930,7930,7930,7930,0
|
|
20231024,100000,20304000,7930,7930,7930,7930,7
|
|
20231024,095900,20248490,8000,7950,8000,7930,250
|
|
20231024,095800,18256240,7960,7960,7960,7960,0
|
|
20231024,095700,18256240,7960,7960,7960,7960,0
|
|
20231024,095600,18256240,7960,7960,7960,7960,0
|
|
20231024,095500,18256240,7960,7960,7960,7960,2
|
|
20231024,095400,18240320,7960,7960,7960,7960,1
|
|
20231024,095300,18232360,7960,7960,7960,7960,1
|
|
20231024,095200,18224400,7930,7930,7930,7930,0
|
|
20231024,095100,18224400,7930,7930,7930,7930,0
|
|
20231024,095000,18224400,7930,7930,7930,7930,91
|
|
20231024,094900,17502770,7970,7970,7970,7970,0
|
|
20231024,094800,17502770,7970,7970,7970,7970,0
|
|
20231024,094700,17502770,7970,7970,7970,7970,0
|
|
20231024,094600,17502770,7970,7970,7970,7970,0
|
|
20231024,094500,17502770,7970,7970,7970,7970,0
|
|
20231024,094400,17502770,7970,7970,7970,7970,0
|
|
20231024,094300,17502770,7970,7970,7970,7970,1
|
|
20231024,094200,17494800,7930,7930,7930,7930,0
|
|
20231024,094100,17494800,7930,7930,7930,7930,0
|
|
20231024,094000,17494800,7930,7930,7930,7930,2
|
|
20231024,093900,17478940,7930,7930,7930,7930,7
|
|
20231024,093800,17423430,7940,7930,7940,7930,2
|
|
20231024,093700,17407560,7940,7940,7940,7940,21
|
|
20231024,093600,17240820,7940,7940,7940,7940,50
|
|
20231024,093500,16843820,7950,7950,7950,7950,50
|
|
20231024,093400,16446320,7960,7960,7960,7960,0
|
|
20231024,093300,16446320,7960,7960,7960,7960,4
|
|
20231024,093200,16414480,7970,7960,7970,7960,100
|
|
20231024,093100,15617830,7970,7940,7970,7940,1071
|
|
20231024,093000,7103970,8000,8000,8000,8000,0
|
|
20231024,092900,7103970,8000,8000,8000,8000,0
|
|
20231024,092800,7103970,8000,8000,8000,8000,0
|
|
20231024,092700,7103970,8000,7960,8000,7960,300
|
|
20231024,092600,4705420,7960,7960,7960,7960,1
|
|
20231024,092500,4697460,7960,7960,7960,7960,7
|
|
20231024,092400,4641740,7980,7980,7980,7980,0
|
|
20231024,092300,4641740,7980,7980,7980,7980,0
|
|
20231024,092200,4641740,7980,7980,7980,7980,0
|
|
20231024,092100,4641740,7980,7980,7980,7980,1
|
|
20231024,092000,4633760,7980,7980,7980,7980,2
|
|
20231024,091900,4617800,7990,7990,7990,7990,0
|
|
20231024,091800,4617800,7990,7990,7990,7990,0
|
|
20231024,091700,4617800,7990,7990,7990,7990,15
|
|
20231024,091600,4497950,7990,7990,7990,7990,10
|
|
20231024,091500,4418050,8000,8000,8000,8000,0
|
|
20231024,091400,4418050,8000,8000,8000,8000,0
|
|
20231024,091300,4418050,8000,8000,8000,8000,0
|
|
20231024,091200,4418050,8000,7970,8000,7970,200
|
|
20231024,091100,2819680,7970,7970,7970,7970,1
|
|
20231024,091000,2811710,7970,7970,7970,7970,2
|
|
20231024,090900,2795770,8010,8010,8010,8010,0
|
|
20231024,090800,2795770,8010,8010,8010,8010,0
|
|
20231024,090700,2795770,8010,8010,8010,8010,0
|
|
20231024,090600,2795770,8010,8010,8010,8010,0
|
|
20231024,090500,2795770,8010,8010,8010,8010,0
|
|
20231024,090400,2795770,8010,8010,8010,8010,0
|
|
20231024,090300,2795770,8010,8010,8010,8010,0
|
|
20231024,090200,2795770,8010,8010,8010,8010,2
|
|
20231024,090100,2779750,8010,8010,8010,8010,0
|
|
20231024,090000,2779750,8010,7920,8010,7920,349
|