578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,183500,182070020,12500,12500,12500,12500,1962
|
|
20231025,183400,182070020,12500,12500,12500,12500,0
|
|
20231025,183300,182070020,12500,12500,12500,12500,0
|
|
20231025,183200,182070020,12500,12500,12500,12500,0
|
|
20231025,183100,182070020,12500,12500,12500,12500,0
|
|
20231025,183000,182070020,12500,12500,12500,12500,0
|
|
20231025,182900,182070020,12500,12500,12500,12500,0
|
|
20231025,182800,182070020,12500,12500,12500,12500,0
|
|
20231025,182700,182070020,12500,12500,12500,12500,0
|
|
20231025,182600,182070020,12500,12500,12500,12500,0
|
|
20231025,182500,182070020,12500,12500,12500,12500,0
|
|
20231025,182400,182070020,12500,12500,12500,12500,0
|
|
20231025,182300,182070020,12500,12500,12500,12500,0
|
|
20231025,182200,182070020,12500,12500,12500,12500,0
|
|
20231025,182100,182070020,12500,12500,12500,12500,0
|
|
20231025,182000,182070020,12500,12500,12500,12500,0
|
|
20231025,181900,182070020,12500,12500,12500,12500,0
|
|
20231025,181800,182070020,12500,12500,12500,12500,0
|
|
20231025,181700,182070020,12500,12500,12500,12500,0
|
|
20231025,181600,182070020,12500,12500,12500,12500,0
|
|
20231025,181500,182070020,12500,12500,12500,12500,0
|
|
20231025,181400,182070020,12500,12500,12500,12500,0
|
|
20231025,181300,182070020,12500,12500,12500,12500,0
|
|
20231025,181200,182070020,12500,12500,12500,12500,0
|
|
20231025,181100,182070020,12500,12500,12500,12500,0
|
|
20231025,181000,182070020,12500,12500,12500,12500,0
|
|
20231025,180900,182070020,12500,12500,12500,12500,0
|
|
20231025,180800,182070020,12500,12500,12500,12500,0
|
|
20231025,180700,182070020,12500,12500,12500,12500,0
|
|
20231025,180600,182070020,12500,12500,12500,12500,0
|
|
20231025,180500,182070020,12500,12500,12500,12500,1962
|
|
20231025,180400,182070020,12500,12500,12500,12500,0
|
|
20231025,180300,182070020,12500,12500,12500,12500,0
|
|
20231025,180200,182070020,12500,12500,12500,12500,0
|
|
20231025,180100,182070020,12500,12500,12500,12500,0
|
|
20231025,180000,182070020,12500,12500,12500,12500,0
|
|
20231025,175900,182070020,12500,12500,12500,12500,0
|
|
20231025,175800,182070020,12500,12500,12500,12500,0
|
|
20231025,175700,182070020,12500,12500,12500,12500,0
|
|
20231025,175600,182070020,12500,12500,12500,12500,0
|
|
20231025,175500,182070020,12500,12500,12500,12500,0
|
|
20231025,175400,182070020,12500,12500,12500,12500,0
|
|
20231025,175300,182070020,12500,12500,12500,12500,0
|
|
20231025,175200,182070020,12500,12500,12500,12500,0
|
|
20231025,175100,182070020,12500,12500,12500,12500,0
|
|
20231025,175000,182070020,12500,12500,12500,12500,0
|
|
20231025,174900,182070020,12500,12500,12500,12500,0
|
|
20231025,174800,182070020,12500,12500,12500,12500,0
|
|
20231025,174700,182070020,12500,12500,12500,12500,0
|
|
20231025,174600,182070020,12500,12500,12500,12500,0
|
|
20231025,174500,182070020,12500,12500,12500,12500,0
|
|
20231025,174400,182070020,12500,12500,12500,12500,0
|
|
20231025,174300,182070020,12500,12500,12500,12500,0
|
|
20231025,174200,182070020,12500,12500,12500,12500,0
|
|
20231025,174100,182070020,12500,12500,12500,12500,0
|
|
20231025,174000,182070020,12500,12500,12500,12500,0
|
|
20231025,173900,182070020,12500,12500,12500,12500,0
|
|
20231025,173800,182070020,12500,12500,12500,12500,0
|
|
20231025,173700,182070020,12500,12500,12500,12500,0
|
|
20231025,173600,182070020,12500,12500,12500,12500,0
|
|
20231025,173500,182070020,12500,12500,12500,12500,1962
|
|
20231025,173400,182070020,12500,12500,12500,12500,0
|
|
20231025,173300,182070020,12500,12500,12500,12500,0
|
|
20231025,173200,182070020,12500,12500,12500,12500,0
|
|
20231025,173100,182070020,12500,12500,12500,12500,0
|
|
20231025,173000,182070020,12500,12500,12500,12500,0
|
|
20231025,172900,182070020,12500,12500,12500,12500,0
|
|
20231025,172800,182070020,12500,12500,12500,12500,0
|
|
20231025,172700,182070020,12500,12500,12500,12500,0
|
|
20231025,172600,182070020,12500,12500,12500,12500,0
|
|
20231025,172500,182070020,12500,12500,12500,12500,0
|
|
20231025,172400,182070020,12500,12500,12500,12500,0
|
|
20231025,172300,182070020,12500,12500,12500,12500,0
|
|
20231025,172200,182070020,12500,12500,12500,12500,0
|
|
20231025,172100,182070020,12500,12500,12500,12500,0
|
|
20231025,172000,182070020,12500,12500,12500,12500,0
|
|
20231025,171900,182070020,12500,12500,12500,12500,0
|
|
20231025,171800,182070020,12500,12500,12500,12500,0
|
|
20231025,171700,182070020,12500,12500,12500,12500,0
|
|
20231025,171600,182070020,12500,12500,12500,12500,0
|
|
20231025,171500,182070020,12500,12500,12500,12500,0
|
|
20231025,171400,182070020,12500,12500,12500,12500,0
|
|
20231025,171300,182070020,12500,12500,12500,12500,0
|
|
20231025,171200,182070020,12500,12500,12500,12500,0
|
|
20231025,171100,182070020,12500,12500,12500,12500,0
|
|
20231025,171000,182070020,12500,12500,12500,12500,0
|
|
20231025,170900,182070020,12500,12500,12500,12500,0
|
|
20231025,170800,182070020,12500,12500,12500,12500,0
|
|
20231025,170700,182070020,12500,12500,12500,12500,0
|
|
20231025,170600,182070020,12500,12500,12500,12500,0
|
|
20231025,170500,182070020,12500,12500,12500,12500,1962
|
|
20231025,170400,182070020,12500,12500,12500,12500,0
|
|
20231025,170300,182070020,12500,12500,12500,12500,0
|
|
20231025,170200,182070020,12500,12500,12500,12500,0
|
|
20231025,170100,182070020,12500,12500,12500,12500,0
|
|
20231025,170000,182070020,12500,12500,12500,12500,0
|
|
20231025,165900,182070020,12500,12500,12500,12500,0
|
|
20231025,165800,182070020,12500,12500,12500,12500,0
|
|
20231025,165700,182070020,12500,12500,12500,12500,0
|
|
20231025,165600,182070020,12500,12500,12500,12500,0
|
|
20231025,165500,182070020,12500,12500,12500,12500,0
|
|
20231025,165400,182070020,12500,12500,12500,12500,0
|
|
20231025,165300,182070020,12500,12500,12500,12500,0
|
|
20231025,165200,182070020,12500,12500,12500,12500,0
|
|
20231025,165100,182070020,12500,12500,12500,12500,0
|
|
20231025,165000,182070020,12500,12500,12500,12500,0
|
|
20231025,164900,182070020,12500,12500,12500,12500,0
|
|
20231025,164800,182070020,12500,12500,12500,12500,0
|
|
20231025,164700,182070020,12500,12500,12500,12500,0
|
|
20231025,164600,182070020,12500,12500,12500,12500,0
|
|
20231025,164500,182070020,12500,12500,12500,12500,0
|
|
20231025,164400,182070020,12500,12500,12500,12500,0
|
|
20231025,164300,182070020,12500,12500,12500,12500,0
|
|
20231025,164200,182070020,12500,12500,12500,12500,0
|
|
20231025,164100,182070020,12500,12500,12500,12500,0
|
|
20231025,164000,182070020,12500,12500,12500,12500,0
|
|
20231025,163900,182070020,12500,12500,12500,12500,0
|
|
20231025,163800,182070020,12500,12500,12500,12500,0
|
|
20231025,163700,182070020,12500,12500,12500,12500,0
|
|
20231025,163600,182070020,12500,12500,12500,12500,0
|
|
20231025,163500,182070020,12500,12500,12500,12500,1962
|
|
20231025,163400,182070020,12500,12500,12500,12500,0
|
|
20231025,163300,182070020,12500,12500,12500,12500,0
|
|
20231025,163200,182070020,12500,12500,12500,12500,0
|
|
20231025,163100,182070020,12500,12500,12500,12500,0
|
|
20231025,163000,182070020,12500,12500,12500,12500,0
|
|
20231025,162900,182070020,12500,12500,12500,12500,0
|
|
20231025,162800,182070020,12500,12500,12500,12500,0
|
|
20231025,162700,182070020,12500,12500,12500,12500,0
|
|
20231025,162600,182070020,12500,12500,12500,12500,0
|
|
20231025,162500,182070020,12500,12500,12500,12500,0
|
|
20231025,162400,182070020,12500,12500,12500,12500,0
|
|
20231025,162300,182070020,12500,12500,12500,12500,0
|
|
20231025,162200,182070020,12500,12500,12500,12500,0
|
|
20231025,162100,182070020,12500,12500,12500,12500,0
|
|
20231025,162000,182070020,12500,12500,12500,12500,0
|
|
20231025,161900,182070020,12500,12500,12500,12500,0
|
|
20231025,161800,182070020,12500,12500,12500,12500,0
|
|
20231025,161700,182070020,12500,12500,12500,12500,0
|
|
20231025,161600,182070020,12500,12500,12500,12500,0
|
|
20231025,161500,182070020,12500,12500,12500,12500,0
|
|
20231025,161400,182070020,12500,12500,12500,12500,0
|
|
20231025,161300,182070020,12500,12500,12500,12500,0
|
|
20231025,161200,182070020,12500,12500,12500,12500,0
|
|
20231025,161100,182070020,12500,12500,12500,12500,0
|
|
20231025,161000,182070020,12500,12500,12500,12500,0
|
|
20231025,160900,182070020,12500,12500,12500,12500,0
|
|
20231025,160800,182070020,12500,12500,12500,12500,0
|
|
20231025,160700,182070020,12500,12500,12500,12500,0
|
|
20231025,160600,182070020,12500,12500,12500,12500,0
|
|
20231025,160500,182070020,12500,12500,12500,12500,1962
|
|
20231025,160400,182070020,12500,12500,12500,12500,0
|
|
20231025,160300,182070020,12500,12500,12500,12500,0
|
|
20231025,160200,182070020,12500,12500,12500,12500,0
|
|
20231025,160100,182070020,12500,12500,12500,12500,0
|
|
20231025,160000,182070020,12500,12500,12500,12500,0
|
|
20231025,155900,182070020,12500,12500,12500,12500,0
|
|
20231025,155800,182070020,12500,12500,12500,12500,0
|
|
20231025,155700,182070020,12500,12500,12500,12500,0
|
|
20231025,155600,182070020,12500,12500,12500,12500,0
|
|
20231025,155500,182070020,12500,12500,12500,12500,0
|
|
20231025,155400,182070020,12500,12500,12500,12500,0
|
|
20231025,155300,182070020,12500,12500,12500,12500,0
|
|
20231025,155200,182070020,12500,12500,12500,12500,0
|
|
20231025,155100,182070020,12500,12500,12500,12500,0
|
|
20231025,155000,182070020,12500,12500,12500,12500,0
|
|
20231025,154900,182070020,12500,12500,12500,12500,0
|
|
20231025,154800,182070020,12500,12500,12500,12500,0
|
|
20231025,154700,182070020,12500,12500,12500,12500,0
|
|
20231025,154600,182070020,12500,12500,12500,12500,0
|
|
20231025,154500,182070020,12500,12500,12500,12500,0
|
|
20231025,154400,182070020,12500,12500,12500,12500,0
|
|
20231025,154300,182070020,12500,12500,12500,12500,0
|
|
20231025,154200,182070020,12500,12500,12500,12500,0
|
|
20231025,154100,182070020,12500,12500,12500,12500,0
|
|
20231025,154000,182070020,12500,12500,12500,12500,0
|
|
20231025,153900,182070020,12500,12500,12500,12500,0
|
|
20231025,153800,182070020,12500,12500,12500,12500,0
|
|
20231025,153700,182070020,12500,12500,12500,12500,0
|
|
20231025,153600,182070020,12500,12500,12500,12500,0
|
|
20231025,153500,182070020,12500,12500,12500,12500,1962
|
|
20231025,153400,182070020,12500,12500,12500,12500,0
|
|
20231025,153300,182070020,12500,12500,12500,12500,0
|
|
20231025,153200,182070020,12500,12500,12500,12500,0
|
|
20231025,153100,182070020,12500,12500,12500,12500,0
|
|
20231025,153000,182070020,12500,12500,12500,12500,1962
|
|
20231025,152900,157545020,12500,12500,12500,12500,0
|
|
20231025,152800,157545020,12500,12500,12500,12500,0
|
|
20231025,152700,157545020,12500,12500,12500,12500,0
|
|
20231025,152600,157545020,12500,12500,12500,12500,0
|
|
20231025,152500,157545020,12500,12500,12500,12500,0
|
|
20231025,152400,157545020,12500,12500,12500,12500,0
|
|
20231025,152300,157545020,12500,12500,12500,12500,0
|
|
20231025,152200,157545020,12500,12500,12500,12500,0
|
|
20231025,152100,157545020,12500,12500,12500,12500,0
|
|
20231025,152000,157545020,12500,12500,12500,12500,0
|
|
20231025,151900,157545020,12500,12500,12500,12500,93
|
|
20231025,151800,156382520,12500,12480,12500,12480,45
|
|
20231025,151700,155820110,12490,12470,12490,12460,42
|
|
20231025,151600,155296360,12470,12480,12480,12460,10
|
|
20231025,151500,155171650,12470,12460,12470,12460,6
|
|
20231025,151400,155096840,12470,12470,12470,12460,124
|
|
20231025,151300,153550610,12480,12480,12480,12480,16
|
|
20231025,151200,153350930,12480,12480,12480,12480,10
|
|
20231025,151100,153226130,12490,12480,12490,12480,20
|
|
20231025,151000,152976480,12500,12500,12500,12500,1
|
|
20231025,150900,152963980,12500,12500,12500,12500,0
|
|
20231025,150800,152963980,12500,12500,12500,12500,2
|
|
20231025,150700,152938980,12460,12480,12480,12460,3
|
|
20231025,150600,152901570,12500,12500,12500,12500,0
|
|
20231025,150500,152901570,12500,12500,12500,12500,0
|
|
20231025,150400,152901570,12500,12500,12500,12450,287
|
|
20231025,150300,149323930,12500,12500,12500,12500,0
|
|
20231025,150200,149323930,12500,12500,12500,12500,57
|
|
20231025,150100,148611430,12510,12500,12510,12500,22
|
|
20231025,150000,148336420,12500,12500,12500,12500,2
|
|
20231025,145900,148311420,12510,12510,12510,12510,1
|
|
20231025,145800,148298910,12510,12510,12510,12510,0
|
|
20231025,145700,148298910,12510,12510,12510,12510,1
|
|
20231025,145600,148286400,12490,12490,12490,12490,5
|
|
20231025,145500,148223950,12510,12510,12510,12510,0
|
|
20231025,145400,148223950,12510,12510,12510,12510,0
|
|
20231025,145300,148223950,12510,12510,12510,12510,100
|
|
20231025,145200,146972950,12520,12520,12520,12520,0
|
|
20231025,145100,146972950,12520,12520,12520,12520,0
|
|
20231025,145000,146972950,12520,12510,12520,12510,30
|
|
20231025,144900,146597460,12530,12440,12530,12440,2302
|
|
20231025,144800,117833470,12440,12440,12440,12440,200
|
|
20231025,144700,115345470,12440,12430,12440,12430,270
|
|
20231025,144600,111988610,12430,12430,12430,12430,0
|
|
20231025,144500,111988610,12430,12430,12430,12430,5
|
|
20231025,144400,111926460,12430,12430,12430,12430,0
|
|
20231025,144300,111926460,12430,12430,12430,12430,2
|
|
20231025,144200,111901600,12420,12420,12420,12420,0
|
|
20231025,144100,111901600,12420,12420,12420,12420,0
|
|
20231025,144000,111901600,12420,12420,12420,12420,0
|
|
20231025,143900,111901600,12420,12420,12420,12420,10
|
|
20231025,143800,111777400,12420,12420,12420,12420,29
|
|
20231025,143700,111417220,12420,12420,12420,12420,0
|
|
20231025,143600,111417220,12420,12420,12420,12420,1
|
|
20231025,143500,111404800,12430,12430,12430,12430,0
|
|
20231025,143400,111404800,12430,12430,12430,12430,0
|
|
20231025,143300,111404800,12430,12430,12430,12430,1
|
|
20231025,143200,111392370,12430,12430,12430,12430,0
|
|
20231025,143100,111392370,12430,12430,12430,12430,0
|
|
20231025,143000,111392370,12430,12430,12430,12430,0
|
|
20231025,142900,111392370,12430,12430,12430,12430,1
|
|
20231025,142800,111379940,12430,12430,12430,12430,6
|
|
20231025,142700,111305360,12430,12420,12430,12420,20
|
|
20231025,142600,111056810,12430,12430,12430,12430,0
|
|
20231025,142500,111056810,12430,12430,12430,12430,0
|
|
20231025,142400,111056810,12430,12440,12440,12430,3
|
|
20231025,142300,111019500,12420,12440,12440,12420,12
|
|
20231025,142200,110870270,12420,12420,12420,12420,0
|
|
20231025,142100,110870270,12420,12440,12440,12420,24
|
|
20231025,142000,110572160,12450,12450,12450,12450,0
|
|
20231025,141900,110572160,12450,12450,12450,12450,0
|
|
20231025,141800,110572160,12450,12430,12450,12430,32
|
|
20231025,141700,110173880,12430,12440,12440,12430,6
|
|
20231025,141600,110099250,12450,12450,12450,12450,0
|
|
20231025,141500,110099250,12450,12450,12450,12450,0
|
|
20231025,141400,110099250,12450,12450,12450,12450,0
|
|
20231025,141300,110099250,12450,12440,12450,12440,3
|
|
20231025,141200,110061910,12440,12440,12440,12440,1
|
|
20231025,141100,110049470,12420,12420,12420,12420,0
|
|
20231025,141000,110049470,12420,12420,12420,12420,0
|
|
20231025,140900,110049470,12420,12420,12420,12420,30
|
|
20231025,140800,109676870,12400,12380,12400,12380,303
|
|
20231025,140700,105921130,12370,12360,12370,12360,9
|
|
20231025,140600,105809810,12370,12370,12370,12370,1
|
|
20231025,140500,105797440,12350,12350,12350,12350,0
|
|
20231025,140400,105797440,12350,12350,12350,12350,28
|
|
20231025,140300,105451640,12350,12350,12350,12350,0
|
|
20231025,140200,105451640,12350,12350,12350,12350,6
|
|
20231025,140100,105377540,12360,12360,12360,12360,0
|
|
20231025,140000,105377540,12360,12360,12360,12360,1
|
|
20231025,135900,105365180,12350,12350,12350,12350,8
|
|
20231025,135800,105266380,12360,12360,12360,12360,0
|
|
20231025,135700,105266380,12360,12360,12360,12360,0
|
|
20231025,135600,105266380,12360,12380,12380,12360,4
|
|
20231025,135500,105216920,12380,12380,12380,12380,0
|
|
20231025,135400,105216920,12380,12380,12380,12380,1
|
|
20231025,135300,105204540,12390,12390,12390,12390,0
|
|
20231025,135200,105204540,12390,12390,12390,12390,0
|
|
20231025,135100,105204540,12390,12390,12390,12390,0
|
|
20231025,135000,105204540,12390,12390,12390,12390,11
|
|
20231025,134900,105068250,12360,12360,12360,12360,1
|
|
20231025,134800,105055890,12360,12360,12360,12360,0
|
|
20231025,134700,105055890,12360,12360,12360,12360,1
|
|
20231025,134600,105043530,12390,12390,12390,12390,0
|
|
20231025,134500,105043530,12390,12390,12390,12390,0
|
|
20231025,134400,105043530,12390,12390,12390,12390,20
|
|
20231025,134300,104795730,12400,12400,12400,12400,1
|
|
20231025,134200,104783330,12340,12400,12400,12320,85
|
|
20231025,134100,103734400,12400,12440,12440,12400,69
|
|
20231025,134000,102877080,12470,12440,12470,12440,12
|
|
20231025,133900,102727550,12440,12330,12480,12330,1044
|
|
20231025,133800,89800480,12320,12300,12320,12300,11
|
|
20231025,133700,89665160,12300,12260,12300,12260,967
|
|
20231025,133600,77787720,12260,12260,12260,12260,21
|
|
20231025,133500,77530260,12260,12260,12260,12260,0
|
|
20231025,133400,77530260,12260,12260,12260,12260,340
|
|
20231025,133300,73361860,12260,12260,12260,12260,11
|
|
20231025,133200,73227000,12270,12270,12270,12270,0
|
|
20231025,133100,73227000,12270,12270,12270,12270,0
|
|
20231025,133000,73227000,12270,12270,12270,12270,1
|
|
20231025,132900,73214730,12290,12290,12290,12290,0
|
|
20231025,132800,73214730,12290,12290,12290,12290,0
|
|
20231025,132700,73214730,12290,12290,12290,12290,0
|
|
20231025,132600,73214730,12290,12290,12290,12290,0
|
|
20231025,132500,73214730,12290,12290,12290,12290,0
|
|
20231025,132400,73214730,12290,12290,12290,12290,0
|
|
20231025,132300,73214730,12290,12290,12290,12290,0
|
|
20231025,132200,73214730,12290,12290,12290,12290,0
|
|
20231025,132100,73214730,12290,12290,12290,12290,0
|
|
20231025,132000,73214730,12290,12290,12290,12290,0
|
|
20231025,131900,73214730,12290,12290,12290,12290,0
|
|
20231025,131800,73214730,12290,12290,12290,12290,0
|
|
20231025,131700,73214730,12290,12290,12290,12290,0
|
|
20231025,131600,73214730,12290,12290,12290,12290,0
|
|
20231025,131500,73214730,12290,12290,12290,12290,0
|
|
20231025,131400,73214730,12290,12290,12290,12290,0
|
|
20231025,131300,73214730,12290,12270,12290,12270,2
|
|
20231025,131200,73190170,12290,12290,12290,12290,0
|
|
20231025,131100,73190170,12290,12290,12290,12290,0
|
|
20231025,131000,73190170,12290,12290,12290,12290,0
|
|
20231025,130900,73190170,12290,12290,12290,12290,0
|
|
20231025,130800,73190170,12290,12260,12290,12260,11
|
|
20231025,130700,73055280,12260,12260,12260,12260,10
|
|
20231025,130600,72932680,12260,12260,12260,12260,0
|
|
20231025,130500,72932680,12260,12260,12260,12260,0
|
|
20231025,130400,72932680,12260,12260,12260,12260,17
|
|
20231025,130300,72724260,12250,12260,12260,12250,4
|
|
20231025,130200,72675250,12260,12260,12260,12260,0
|
|
20231025,130100,72675250,12260,12260,12260,12260,10
|
|
20231025,130000,72552650,12270,12270,12270,12270,0
|
|
20231025,125900,72552650,12270,12290,12290,12270,73
|
|
20231025,125800,71656920,12270,12270,12270,12270,8
|
|
20231025,125700,71558760,12290,12290,12290,12290,0
|
|
20231025,125600,71558760,12290,12290,12290,12290,0
|
|
20231025,125500,71558760,12290,12290,12290,12290,0
|
|
20231025,125400,71558760,12290,12290,12290,12290,0
|
|
20231025,125300,71558760,12290,12290,12290,12290,0
|
|
20231025,125200,71558760,12290,12290,12290,12290,0
|
|
20231025,125100,71558760,12290,12290,12290,12290,0
|
|
20231025,125000,71558760,12290,12290,12290,12290,0
|
|
20231025,124900,71558760,12290,12290,12290,12290,0
|
|
20231025,124800,71558760,12290,12290,12290,12290,0
|
|
20231025,124700,71558760,12290,12270,12290,12270,2
|
|
20231025,124600,71534200,12250,12260,12260,12250,111
|
|
20231025,124500,70173410,12260,12260,12260,12260,98
|
|
20231025,124400,68971930,12270,12270,12270,12270,73
|
|
20231025,124300,68076220,12280,12280,12280,12280,1
|
|
20231025,124200,68063940,12290,12290,12290,12290,0
|
|
20231025,124100,68063940,12290,12290,12290,12290,0
|
|
20231025,124000,68063940,12290,12290,12290,12290,39
|
|
20231025,123900,67584630,12280,12280,12280,12280,1
|
|
20231025,123800,67572350,12300,12300,12300,12300,0
|
|
20231025,123700,67572350,12300,12300,12300,12300,0
|
|
20231025,123600,67572350,12300,12300,12300,12300,0
|
|
20231025,123500,67572350,12300,12300,12300,12300,0
|
|
20231025,123400,67572350,12300,12300,12300,12300,0
|
|
20231025,123300,67572350,12300,12300,12300,12300,0
|
|
20231025,123200,67572350,12300,12300,12300,12300,2
|
|
20231025,123100,67547750,12270,12270,12270,12270,2
|
|
20231025,123000,67523210,12300,12300,12300,12300,0
|
|
20231025,122900,67523210,12300,12300,12300,12300,0
|
|
20231025,122800,67523210,12300,12300,12300,12300,2
|
|
20231025,122700,67498610,12300,12300,12300,12260,14
|
|
20231025,122600,67326450,12260,12260,12260,12260,1
|
|
20231025,122500,67314190,12300,12300,12300,12300,0
|
|
20231025,122400,67314190,12300,12300,12300,12300,0
|
|
20231025,122300,67314190,12300,12300,12300,12300,10
|
|
20231025,122200,67191190,12300,12300,12300,12300,0
|
|
20231025,122100,67191190,12300,12300,12300,12300,1
|
|
20231025,122000,67178890,12260,12260,12260,12260,1
|
|
20231025,121900,67166630,12300,12290,12300,12290,2
|
|
20231025,121800,67142040,12300,12300,12300,12300,20
|
|
20231025,121700,66896040,12300,12290,12300,12290,2
|
|
20231025,121600,66871450,12290,12300,12300,12290,5
|
|
20231025,121500,66809990,12290,12290,12290,12290,4
|
|
20231025,121400,66760830,12300,12300,12300,12300,0
|
|
20231025,121300,66760830,12300,12300,12300,12300,1
|
|
20231025,121200,66748530,12300,12300,12300,12300,2
|
|
20231025,121100,66723930,12300,12300,12300,12290,3
|
|
20231025,121000,66687040,12290,12280,12290,12280,291
|
|
20231025,120900,63111120,12280,12280,12280,12280,0
|
|
20231025,120800,63111120,12280,12280,12280,12280,0
|
|
20231025,120700,63111120,12280,12280,12280,12280,0
|
|
20231025,120600,63111120,12280,12280,12280,12280,0
|
|
20231025,120500,63111120,12280,12280,12280,12280,1
|
|
20231025,120400,63098840,12280,12280,12280,12280,1
|
|
20231025,120300,63086560,12280,12280,12280,12280,1
|
|
20231025,120200,63074280,12270,12280,12280,12270,17
|
|
20231025,120100,62865680,12280,12280,12280,12280,0
|
|
20231025,120000,62865680,12280,12280,12280,12280,2
|
|
20231025,115900,62841120,12280,12280,12280,12280,0
|
|
20231025,115800,62841120,12280,12280,12280,12280,0
|
|
20231025,115700,62841120,12280,12280,12280,12280,1
|
|
20231025,115600,62828840,12270,12280,12280,12270,2
|
|
20231025,115500,62804290,12270,12270,12270,12270,2
|
|
20231025,115400,62779750,12270,12270,12270,12270,0
|
|
20231025,115300,62779750,12270,12270,12270,12270,0
|
|
20231025,115200,62779750,12270,12270,12270,12270,2
|
|
20231025,115100,62755210,12280,12280,12280,12280,0
|
|
20231025,115000,62755210,12280,12280,12280,12280,0
|
|
20231025,114900,62755210,12280,12270,12280,12270,20
|
|
20231025,114800,62509660,12270,12270,12270,12270,21
|
|
20231025,114700,62251990,12270,12270,12270,12260,3
|
|
20231025,114600,62215190,12270,12270,12270,12270,2
|
|
20231025,114500,62190650,12270,12270,12270,12270,50
|
|
20231025,114400,61577150,12270,12270,12270,12270,0
|
|
20231025,114300,61577150,12270,12270,12270,12270,1
|
|
20231025,114200,61564880,12260,12260,12260,12260,159
|
|
20231025,114100,59615540,12270,12270,12270,12270,0
|
|
20231025,114000,59615540,12270,12260,12270,12260,2
|
|
20231025,113900,59591010,12260,12270,12270,12260,9
|
|
20231025,113800,59480660,12270,12270,12270,12270,0
|
|
20231025,113700,59480660,12270,12270,12270,12270,0
|
|
20231025,113600,59480660,12270,12270,12270,12270,0
|
|
20231025,113500,59480660,12270,12270,12270,12270,0
|
|
20231025,113400,59480660,12270,12270,12270,12270,0
|
|
20231025,113300,59480660,12270,12270,12270,12270,0
|
|
20231025,113200,59480660,12270,12270,12270,12270,1
|
|
20231025,113100,59468390,12280,12280,12280,12280,1
|
|
20231025,113000,59456110,12290,12290,12290,12290,0
|
|
20231025,112900,59456110,12290,12290,12290,12290,0
|
|
20231025,112800,59456110,12290,12290,12290,12290,0
|
|
20231025,112700,59456110,12290,12290,12290,12290,1
|
|
20231025,112600,59443820,12290,12290,12290,12290,0
|
|
20231025,112500,59443820,12290,12290,12290,12290,0
|
|
20231025,112400,59443820,12290,12290,12290,12290,6
|
|
20231025,112300,59370080,12290,12290,12290,12290,0
|
|
20231025,112200,59370080,12290,12290,12290,12290,1
|
|
20231025,112100,59357790,12270,12280,12290,12270,22
|
|
20231025,112000,59087580,12280,12280,12280,12280,5
|
|
20231025,111900,59026180,12280,12290,12290,12280,2
|
|
20231025,111800,59001610,12280,12280,12280,12280,53
|
|
20231025,111700,58350770,12280,12280,12280,12280,1
|
|
20231025,111600,58338490,12270,12270,12270,12270,27
|
|
20231025,111500,58007200,12270,12270,12270,12270,3
|
|
20231025,111400,57970390,12270,12270,12270,12270,2
|
|
20231025,111300,57945850,12270,12260,12270,12260,40
|
|
20231025,111200,57455440,12250,12260,12260,12250,4
|
|
20231025,111100,57406410,12260,12260,12260,12260,588
|
|
20231025,111000,50197530,12260,12260,12260,12260,1
|
|
20231025,110900,50185270,12250,12240,12250,12240,71
|
|
20231025,110800,49315630,12230,12240,12240,12230,11
|
|
20231025,110700,49181000,12240,12230,12240,12230,194
|
|
20231025,110600,46808340,12240,12240,12240,12240,2
|
|
20231025,110500,46783860,12240,12240,12240,12240,1
|
|
20231025,110400,46771620,12240,12240,12240,12240,0
|
|
20231025,110300,46771620,12240,12240,12240,12240,97
|
|
20231025,110200,45584340,12240,12240,12240,12240,1
|
|
20231025,110100,45572100,12230,12230,12230,12230,0
|
|
20231025,110000,45572100,12230,12230,12230,12230,1
|
|
20231025,105900,45559870,12230,12230,12230,12230,0
|
|
20231025,105800,45559870,12230,12230,12240,12230,301
|
|
20231025,105700,41878630,12240,12240,12240,12240,0
|
|
20231025,105600,41878630,12240,12240,12240,12240,1
|
|
20231025,105500,41866390,12240,12230,12240,12230,7
|
|
20231025,105400,41780760,12230,12230,12230,12230,11
|
|
20231025,105300,41646230,12240,12250,12250,12230,3
|
|
20231025,105200,41609510,12240,12240,12240,12240,1
|
|
20231025,105100,41597270,12240,12240,12240,12240,1
|
|
20231025,105000,41585030,12230,12230,12230,12230,26
|
|
20231025,104900,41267050,12240,12230,12240,12230,172
|
|
20231025,104800,39161830,12230,12230,12230,12230,0
|
|
20231025,104700,39161830,12230,12230,12230,12230,61
|
|
20231025,104600,38415800,12230,12230,12230,12230,0
|
|
20231025,104500,38415800,12230,12230,12230,12230,30
|
|
20231025,104400,38048900,12230,12230,12230,12230,2
|
|
20231025,104300,38024440,12230,12230,12230,12230,0
|
|
20231025,104200,38024440,12230,12230,12230,12230,0
|
|
20231025,104100,38024440,12230,12230,12230,12230,1
|
|
20231025,104000,38012210,12230,12230,12230,12230,2
|
|
20231025,103900,37987750,12230,12230,12230,12230,0
|
|
20231025,103800,37987750,12230,12230,12230,12230,1
|
|
20231025,103700,37975520,12230,12230,12230,12230,0
|
|
20231025,103600,37975520,12230,12230,12230,12230,11
|
|
20231025,103500,37840990,12230,12230,12230,12230,0
|
|
20231025,103400,37840990,12230,12230,12230,12230,0
|
|
20231025,103300,37840990,12230,12230,12230,12230,0
|
|
20231025,103200,37840990,12230,12230,12230,12230,0
|
|
20231025,103100,37840990,12230,12230,12230,12230,1
|
|
20231025,103000,37828760,12220,12220,12220,12220,1
|
|
20231025,102900,37816540,12170,12200,12200,12170,10
|
|
20231025,102800,37694750,12180,12180,12180,12180,0
|
|
20231025,102700,37694750,12180,12210,12210,12180,108
|
|
20231025,102600,36378670,12220,12220,12220,12220,0
|
|
20231025,102500,36378670,12220,12220,12220,12220,1
|
|
20231025,102400,36366450,12230,12220,12230,12220,50
|
|
20231025,102300,35754960,12230,12230,12230,12230,8
|
|
20231025,102200,35657120,12230,12230,12230,12230,1
|
|
20231025,102100,35644890,12230,12230,12230,12230,0
|
|
20231025,102000,35644890,12230,12230,12230,12230,0
|
|
20231025,101900,35644890,12230,12230,12230,12230,0
|
|
20231025,101800,35644890,12230,12230,12230,12230,0
|
|
20231025,101700,35644890,12230,12230,12230,12230,0
|
|
20231025,101600,35644890,12230,12230,12230,12230,0
|
|
20231025,101500,35644890,12230,12230,12230,12230,1
|
|
20231025,101400,35632660,12200,12230,12230,12200,6
|
|
20231025,101300,35559430,12200,12200,12200,12200,0
|
|
20231025,101200,35559430,12200,12200,12200,12200,0
|
|
20231025,101100,35559430,12200,12200,12200,12200,0
|
|
20231025,101000,35559430,12200,12200,12200,12200,0
|
|
20231025,100900,35559430,12200,12190,12200,12190,205
|
|
20231025,100800,33058740,12180,12180,12180,12180,100
|
|
20231025,100700,31840740,12190,12180,12190,12180,202
|
|
20231025,100600,29379040,12180,12180,12180,12180,0
|
|
20231025,100500,29379040,12180,12180,12180,12180,2
|
|
20231025,100400,29354680,12180,12180,12180,12180,2
|
|
20231025,100300,29330320,12180,12180,12180,12180,2
|
|
20231025,100200,29305960,12180,12170,12180,12170,32
|
|
20231025,100100,28916500,12180,12180,12180,12180,7
|
|
20231025,100000,28831240,12160,12160,12160,12160,1
|
|
20231025,095900,28819080,12170,12180,12180,12170,2
|
|
20231025,095800,28794730,12180,12180,12180,12180,0
|
|
20231025,095700,28794730,12180,12180,12180,12180,0
|
|
20231025,095600,28794730,12180,12170,12180,12160,167
|
|
20231025,095500,26762480,12160,12180,12180,12160,199
|
|
20231025,095400,24340660,12170,12170,12170,12170,9
|
|
20231025,095300,24231130,12170,12170,12170,12170,1
|
|
20231025,095200,24218960,12160,12160,12160,12160,0
|
|
20231025,095100,24218960,12160,12180,12180,12160,402
|
|
20231025,095000,19326960,12180,12180,12180,12180,10
|
|
20231025,094900,19205160,12180,12180,12180,12180,1
|
|
20231025,094800,19192980,12170,12170,12170,12170,20
|
|
20231025,094700,18949580,12180,12180,12180,12180,0
|
|
20231025,094600,18949580,12180,12180,12180,12180,0
|
|
20231025,094500,18949580,12180,12180,12180,12180,1
|
|
20231025,094400,18937400,12180,12180,12180,12180,0
|
|
20231025,094300,18937400,12180,12180,12180,12180,0
|
|
20231025,094200,18937400,12180,12180,12180,12180,0
|
|
20231025,094100,18937400,12180,12180,12180,12180,4
|
|
20231025,094000,18888680,12180,12180,12180,12180,97
|
|
20231025,093900,17707220,12180,12180,12180,12180,1
|
|
20231025,093800,17695040,12180,12180,12180,12180,1
|
|
20231025,093700,17682860,12180,12180,12180,12180,0
|
|
20231025,093600,17682860,12180,12180,12180,12180,0
|
|
20231025,093500,17682860,12180,12180,12180,12180,1
|
|
20231025,093400,17670680,12180,12170,12180,12170,5
|
|
20231025,093300,17609790,12170,12170,12170,12170,3
|
|
20231025,093200,17573280,12170,12170,12170,12170,0
|
|
20231025,093100,17573280,12170,12170,12170,12170,47
|
|
20231025,093000,17001290,12170,12170,12170,12170,73
|
|
20231025,092900,16112880,12170,12170,12170,12170,0
|
|
20231025,092800,16112880,12170,12170,12170,12170,3
|
|
20231025,092700,16076370,12170,12170,12170,12170,1
|
|
20231025,092600,16064200,12170,12160,12170,12160,302
|
|
20231025,092500,12391860,12160,12160,12160,12160,2
|
|
20231025,092400,12367540,12160,12150,12160,12150,36
|
|
20231025,092300,11930120,12150,12120,12150,12120,9
|
|
20231025,092200,11821010,12150,12150,12150,12150,2
|
|
20231025,092100,11796710,12150,12150,12150,12150,0
|
|
20231025,092000,11796710,12150,12150,12150,12150,0
|
|
20231025,091900,11796710,12150,12150,12150,12150,11
|
|
20231025,091800,11663060,12150,12150,12150,12150,1
|
|
20231025,091700,11650910,12150,12150,12150,12150,0
|
|
20231025,091600,11650910,12150,12130,12150,12130,301
|
|
20231025,091500,7994320,12140,12140,12140,12140,3
|
|
20231025,091400,7957900,12150,12150,12150,12150,0
|
|
20231025,091300,7957900,12150,12150,12150,12150,2
|
|
20231025,091200,7933600,12150,12150,12150,12150,260
|
|
20231025,091100,4774600,12150,12150,12150,12150,0
|
|
20231025,091000,4774600,12150,12150,12150,12150,90
|
|
20231025,090900,3681100,12160,12170,12170,12160,63
|
|
20231025,090800,2914950,12170,12170,12170,12170,1
|
|
20231025,090700,2902780,12170,12170,12170,12170,100
|
|
20231025,090600,1685780,12170,12170,12170,12170,0
|
|
20231025,090500,1685780,12170,12170,12170,12170,0
|
|
20231025,090400,1685780,12170,12170,12170,12170,0
|
|
20231025,090300,1685780,12170,12160,12170,12160,46
|
|
20231025,090200,1126260,12130,12120,12130,12110,9
|
|
20231025,090100,1017240,12110,12110,12110,12110,0
|
|
20231025,090000,1017240,12110,12110,12110,12110,84
|