656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195300,276015000,10920,10920,10920,10920,236
|
|
20231025,195200,276015000,10920,10920,10920,10920,0
|
|
20231025,195100,276015000,10920,10920,10920,10920,0
|
|
20231025,195000,276015000,10920,10920,10920,10920,0
|
|
20231025,194900,276015000,10920,10920,10920,10920,0
|
|
20231025,194800,276015000,10920,10920,10920,10920,0
|
|
20231025,194700,276015000,10920,10920,10920,10920,0
|
|
20231025,194600,276015000,10920,10920,10920,10920,0
|
|
20231025,194500,276015000,10920,10920,10920,10920,0
|
|
20231025,194400,276015000,10920,10920,10920,10920,0
|
|
20231025,194300,276015000,10920,10920,10920,10920,0
|
|
20231025,194200,276015000,10920,10920,10920,10920,0
|
|
20231025,194100,276015000,10920,10920,10920,10920,0
|
|
20231025,194000,276015000,10920,10920,10920,10920,0
|
|
20231025,193900,276015000,10920,10920,10920,10920,0
|
|
20231025,193800,276015000,10920,10920,10920,10920,0
|
|
20231025,193700,276015000,10920,10920,10920,10920,0
|
|
20231025,193600,276015000,10920,10920,10920,10920,0
|
|
20231025,193500,276015000,10920,10920,10920,10920,0
|
|
20231025,193400,276015000,10920,10920,10920,10920,0
|
|
20231025,193300,276015000,10920,10920,10920,10920,0
|
|
20231025,193200,276015000,10920,10920,10920,10920,0
|
|
20231025,193100,276015000,10920,10920,10920,10920,0
|
|
20231025,193000,276015000,10920,10920,10920,10920,0
|
|
20231025,192900,276015000,10920,10920,10920,10920,0
|
|
20231025,192800,276015000,10920,10920,10920,10920,0
|
|
20231025,192700,276015000,10920,10920,10920,10920,0
|
|
20231025,192600,276015000,10920,10920,10920,10920,0
|
|
20231025,192500,276015000,10920,10920,10920,10920,0
|
|
20231025,192400,276015000,10920,10920,10920,10920,0
|
|
20231025,192300,276015000,10920,10920,10920,10920,236
|
|
20231025,192200,276015000,10920,10920,10920,10920,0
|
|
20231025,192100,276015000,10920,10920,10920,10920,0
|
|
20231025,192000,276015000,10920,10920,10920,10920,0
|
|
20231025,191900,276015000,10920,10920,10920,10920,0
|
|
20231025,191800,276015000,10920,10920,10920,10920,0
|
|
20231025,191700,276015000,10920,10920,10920,10920,0
|
|
20231025,191600,276015000,10920,10920,10920,10920,0
|
|
20231025,191500,276015000,10920,10920,10920,10920,0
|
|
20231025,191400,276015000,10920,10920,10920,10920,0
|
|
20231025,191300,276015000,10920,10920,10920,10920,0
|
|
20231025,191200,276015000,10920,10920,10920,10920,0
|
|
20231025,191100,276015000,10920,10920,10920,10920,0
|
|
20231025,191000,276015000,10920,10920,10920,10920,0
|
|
20231025,190900,276015000,10920,10920,10920,10920,0
|
|
20231025,190800,276015000,10920,10920,10920,10920,0
|
|
20231025,190700,276015000,10920,10920,10920,10920,0
|
|
20231025,190600,276015000,10920,10920,10920,10920,0
|
|
20231025,190500,276015000,10920,10920,10920,10920,0
|
|
20231025,190400,276015000,10920,10920,10920,10920,0
|
|
20231025,190300,276015000,10920,10920,10920,10920,0
|
|
20231025,190200,276015000,10920,10920,10920,10920,0
|
|
20231025,190100,276015000,10920,10920,10920,10920,0
|
|
20231025,190000,276015000,10920,10920,10920,10920,0
|
|
20231025,185900,276015000,10920,10920,10920,10920,0
|
|
20231025,185800,276015000,10920,10920,10920,10920,0
|
|
20231025,185700,276015000,10920,10920,10920,10920,0
|
|
20231025,185600,276015000,10920,10920,10920,10920,0
|
|
20231025,185500,276015000,10920,10920,10920,10920,0
|
|
20231025,185400,276015000,10920,10920,10920,10920,0
|
|
20231025,185300,276015000,10920,10920,10920,10920,236
|
|
20231025,185200,276015000,10920,10920,10920,10920,0
|
|
20231025,185100,276015000,10920,10920,10920,10920,0
|
|
20231025,185000,276015000,10920,10920,10920,10920,0
|
|
20231025,184900,276015000,10920,10920,10920,10920,0
|
|
20231025,184800,276015000,10920,10920,10920,10920,0
|
|
20231025,184700,276015000,10920,10920,10920,10920,0
|
|
20231025,184600,276015000,10920,10920,10920,10920,0
|
|
20231025,184500,276015000,10920,10920,10920,10920,0
|
|
20231025,184400,276015000,10920,10920,10920,10920,0
|
|
20231025,184300,276015000,10920,10920,10920,10920,0
|
|
20231025,184200,276015000,10920,10920,10920,10920,0
|
|
20231025,184100,276015000,10920,10920,10920,10920,0
|
|
20231025,184000,276015000,10920,10920,10920,10920,0
|
|
20231025,183900,276015000,10920,10920,10920,10920,0
|
|
20231025,183800,276015000,10920,10920,10920,10920,0
|
|
20231025,183700,276015000,10920,10920,10920,10920,0
|
|
20231025,183600,276015000,10920,10920,10920,10920,0
|
|
20231025,183500,276015000,10920,10920,10920,10920,0
|
|
20231025,183400,276015000,10920,10920,10920,10920,0
|
|
20231025,183300,276015000,10920,10920,10920,10920,0
|
|
20231025,183200,276015000,10920,10920,10920,10920,0
|
|
20231025,183100,276015000,10920,10920,10920,10920,0
|
|
20231025,183000,276015000,10920,10920,10920,10920,0
|
|
20231025,182900,276015000,10920,10920,10920,10920,0
|
|
20231025,182800,276015000,10920,10920,10920,10920,0
|
|
20231025,182700,276015000,10920,10920,10920,10920,0
|
|
20231025,182600,276015000,10920,10920,10920,10920,0
|
|
20231025,182500,276015000,10920,10920,10920,10920,0
|
|
20231025,182400,276015000,10920,10920,10920,10920,0
|
|
20231025,182300,276015000,10920,10920,10920,10920,236
|
|
20231025,182200,276015000,10920,10920,10920,10920,0
|
|
20231025,182100,276015000,10920,10920,10920,10920,0
|
|
20231025,182000,276015000,10920,10920,10920,10920,0
|
|
20231025,181900,276015000,10920,10920,10920,10920,0
|
|
20231025,181800,276015000,10920,10920,10920,10920,0
|
|
20231025,181700,276015000,10920,10920,10920,10920,0
|
|
20231025,181600,276015000,10920,10920,10920,10920,0
|
|
20231025,181500,276015000,10920,10920,10920,10920,0
|
|
20231025,181400,276015000,10920,10920,10920,10920,0
|
|
20231025,181300,276015000,10920,10920,10920,10920,0
|
|
20231025,181200,276015000,10920,10920,10920,10920,0
|
|
20231025,181100,276015000,10920,10920,10920,10920,0
|
|
20231025,181000,276015000,10920,10920,10920,10920,0
|
|
20231025,180900,276015000,10920,10920,10920,10920,0
|
|
20231025,180800,276015000,10920,10920,10920,10920,0
|
|
20231025,180700,276015000,10920,10920,10920,10920,0
|
|
20231025,180600,276015000,10920,10920,10920,10920,0
|
|
20231025,180500,276015000,10920,10920,10920,10920,0
|
|
20231025,180400,276015000,10920,10920,10920,10920,0
|
|
20231025,180300,276015000,10920,10920,10920,10920,0
|
|
20231025,180200,276015000,10920,10920,10920,10920,0
|
|
20231025,180100,276015000,10920,10920,10920,10920,0
|
|
20231025,180000,276015000,10920,10920,10920,10920,0
|
|
20231025,175900,276015000,10920,10920,10920,10920,0
|
|
20231025,175800,276015000,10920,10920,10920,10920,0
|
|
20231025,175700,276015000,10920,10920,10920,10920,0
|
|
20231025,175600,276015000,10920,10920,10920,10920,0
|
|
20231025,175500,276015000,10920,10920,10920,10920,0
|
|
20231025,175400,276015000,10920,10920,10920,10920,0
|
|
20231025,175300,276015000,10920,10920,10920,10920,236
|
|
20231025,175200,276015000,10920,10920,10920,10920,0
|
|
20231025,175100,276015000,10920,10920,10920,10920,0
|
|
20231025,175000,276015000,10920,10920,10920,10920,0
|
|
20231025,174900,276015000,10920,10920,10920,10920,0
|
|
20231025,174800,276015000,10920,10920,10920,10920,0
|
|
20231025,174700,276015000,10920,10920,10920,10920,0
|
|
20231025,174600,276015000,10920,10920,10920,10920,0
|
|
20231025,174500,276015000,10920,10920,10920,10920,0
|
|
20231025,174400,276015000,10920,10920,10920,10920,0
|
|
20231025,174300,276015000,10920,10920,10920,10920,0
|
|
20231025,174200,276015000,10920,10920,10920,10920,0
|
|
20231025,174100,276015000,10920,10920,10920,10920,0
|
|
20231025,174000,276015000,10920,10920,10920,10920,0
|
|
20231025,173900,276015000,10920,10920,10920,10920,0
|
|
20231025,173800,276015000,10920,10920,10920,10920,0
|
|
20231025,173700,276015000,10920,10920,10920,10920,0
|
|
20231025,173600,276015000,10920,10920,10920,10920,0
|
|
20231025,173500,276015000,10920,10920,10920,10920,0
|
|
20231025,173400,276015000,10920,10920,10920,10920,0
|
|
20231025,173300,276015000,10920,10920,10920,10920,0
|
|
20231025,173200,276015000,10920,10920,10920,10920,0
|
|
20231025,173100,276015000,10920,10920,10920,10920,0
|
|
20231025,173000,276015000,10920,10920,10920,10920,0
|
|
20231025,172900,276015000,10920,10920,10920,10920,0
|
|
20231025,172800,276015000,10920,10920,10920,10920,0
|
|
20231025,172700,276015000,10920,10920,10920,10920,0
|
|
20231025,172600,276015000,10920,10920,10920,10920,0
|
|
20231025,172500,276015000,10920,10920,10920,10920,0
|
|
20231025,172400,276015000,10920,10920,10920,10920,0
|
|
20231025,172300,276015000,10920,10920,10920,10920,236
|
|
20231025,172200,276015000,10920,10920,10920,10920,0
|
|
20231025,172100,276015000,10920,10920,10920,10920,0
|
|
20231025,172000,276015000,10920,10920,10920,10920,0
|
|
20231025,171900,276015000,10920,10920,10920,10920,0
|
|
20231025,171800,276015000,10920,10920,10920,10920,0
|
|
20231025,171700,276015000,10920,10920,10920,10920,0
|
|
20231025,171600,276015000,10920,10920,10920,10920,0
|
|
20231025,171500,276015000,10920,10920,10920,10920,0
|
|
20231025,171400,276015000,10920,10920,10920,10920,0
|
|
20231025,171300,276015000,10920,10920,10920,10920,0
|
|
20231025,171200,276015000,10920,10920,10920,10920,0
|
|
20231025,171100,276015000,10920,10920,10920,10920,0
|
|
20231025,171000,276015000,10920,10920,10920,10920,0
|
|
20231025,170900,276015000,10920,10920,10920,10920,0
|
|
20231025,170800,276015000,10920,10920,10920,10920,0
|
|
20231025,170700,276015000,10920,10920,10920,10920,0
|
|
20231025,170600,276015000,10920,10920,10920,10920,0
|
|
20231025,170500,276015000,10920,10920,10920,10920,0
|
|
20231025,170400,276015000,10920,10920,10920,10920,0
|
|
20231025,170300,276015000,10920,10920,10920,10920,0
|
|
20231025,170200,276015000,10920,10920,10920,10920,0
|
|
20231025,170100,276015000,10920,10920,10920,10920,0
|
|
20231025,170000,276015000,10920,10920,10920,10920,0
|
|
20231025,165900,276015000,10920,10920,10920,10920,0
|
|
20231025,165800,276015000,10920,10920,10920,10920,0
|
|
20231025,165700,276015000,10920,10920,10920,10920,0
|
|
20231025,165600,276015000,10920,10920,10920,10920,0
|
|
20231025,165500,276015000,10920,10920,10920,10920,0
|
|
20231025,165400,276015000,10920,10920,10920,10920,0
|
|
20231025,165300,276015000,10920,10920,10920,10920,236
|
|
20231025,165200,276015000,10920,10920,10920,10920,0
|
|
20231025,165100,276015000,10920,10920,10920,10920,0
|
|
20231025,165000,276015000,10920,10920,10920,10920,0
|
|
20231025,164900,276015000,10920,10920,10920,10920,0
|
|
20231025,164800,276015000,10920,10920,10920,10920,0
|
|
20231025,164700,276015000,10920,10920,10920,10920,0
|
|
20231025,164600,276015000,10920,10920,10920,10920,0
|
|
20231025,164500,276015000,10920,10920,10920,10920,0
|
|
20231025,164400,276015000,10920,10920,10920,10920,0
|
|
20231025,164300,276015000,10920,10920,10920,10920,0
|
|
20231025,164200,276015000,10920,10920,10920,10920,0
|
|
20231025,164100,276015000,10920,10920,10920,10920,0
|
|
20231025,164000,276015000,10920,10920,10920,10920,0
|
|
20231025,163900,276015000,10920,10920,10920,10920,0
|
|
20231025,163800,276015000,10920,10920,10920,10920,0
|
|
20231025,163700,276015000,10920,10920,10920,10920,0
|
|
20231025,163600,276015000,10920,10920,10920,10920,0
|
|
20231025,163500,276015000,10920,10920,10920,10920,0
|
|
20231025,163400,276015000,10920,10920,10920,10920,0
|
|
20231025,163300,276015000,10920,10920,10920,10920,0
|
|
20231025,163200,276015000,10920,10920,10920,10920,0
|
|
20231025,163100,276015000,10920,10920,10920,10920,0
|
|
20231025,163000,276015000,10920,10920,10920,10920,0
|
|
20231025,162900,276015000,10920,10920,10920,10920,0
|
|
20231025,162800,276015000,10920,10920,10920,10920,0
|
|
20231025,162700,276015000,10920,10920,10920,10920,0
|
|
20231025,162600,276015000,10920,10920,10920,10920,0
|
|
20231025,162500,276015000,10920,10920,10920,10920,0
|
|
20231025,162400,276015000,10920,10920,10920,10920,0
|
|
20231025,162300,276015000,10920,10920,10920,10920,236
|
|
20231025,162200,276015000,10920,10920,10920,10920,0
|
|
20231025,162100,276015000,10920,10920,10920,10920,0
|
|
20231025,162000,276015000,10920,10920,10920,10920,0
|
|
20231025,161900,276015000,10920,10920,10920,10920,0
|
|
20231025,161800,276015000,10920,10920,10920,10920,0
|
|
20231025,161700,276015000,10920,10920,10920,10920,0
|
|
20231025,161600,276015000,10920,10920,10920,10920,0
|
|
20231025,161500,276015000,10920,10920,10920,10920,0
|
|
20231025,161400,276015000,10920,10920,10920,10920,0
|
|
20231025,161300,276015000,10920,10920,10920,10920,0
|
|
20231025,161200,276015000,10920,10920,10920,10920,0
|
|
20231025,161100,276015000,10920,10920,10920,10920,0
|
|
20231025,161000,276015000,10920,10920,10920,10920,0
|
|
20231025,160900,276015000,10920,10920,10920,10920,0
|
|
20231025,160800,276015000,10920,10920,10920,10920,0
|
|
20231025,160700,276015000,10920,10920,10920,10920,0
|
|
20231025,160600,276015000,10920,10920,10920,10920,0
|
|
20231025,160500,276015000,10920,10920,10920,10920,0
|
|
20231025,160400,276015000,10920,10920,10920,10920,0
|
|
20231025,160300,276015000,10920,10920,10920,10920,0
|
|
20231025,160200,276015000,10920,10920,10920,10920,0
|
|
20231025,160100,276015000,10920,10920,10920,10920,0
|
|
20231025,160000,276015000,10920,10920,10920,10920,0
|
|
20231025,155900,276015000,10920,10920,10920,10920,0
|
|
20231025,155800,276015000,10920,10920,10920,10920,0
|
|
20231025,155700,276015000,10920,10920,10920,10920,0
|
|
20231025,155600,276015000,10920,10920,10920,10920,0
|
|
20231025,155500,276015000,10920,10920,10920,10920,0
|
|
20231025,155400,276015000,10920,10920,10920,10920,0
|
|
20231025,155300,276015000,10920,10920,10920,10920,236
|
|
20231025,155200,276015000,10920,10920,10920,10920,0
|
|
20231025,155100,276015000,10920,10920,10920,10920,0
|
|
20231025,155000,276015000,10920,10920,10920,10920,0
|
|
20231025,154900,276015000,10920,10920,10920,10920,0
|
|
20231025,154800,276015000,10920,10920,10920,10920,0
|
|
20231025,154700,276015000,10920,10920,10920,10920,0
|
|
20231025,154600,276015000,10920,10920,10920,10920,0
|
|
20231025,154500,276015000,10920,10920,10920,10920,0
|
|
20231025,154400,276015000,10920,10920,10920,10920,0
|
|
20231025,154300,276015000,10920,10920,10920,10920,0
|
|
20231025,154200,276015000,10920,10920,10920,10920,0
|
|
20231025,154100,276015000,10920,10920,10920,10920,0
|
|
20231025,154000,276015000,10920,10920,10920,10920,0
|
|
20231025,153900,276015000,10920,10920,10920,10920,0
|
|
20231025,153800,276015000,10920,10920,10920,10920,0
|
|
20231025,153700,276015000,10920,10920,10920,10920,0
|
|
20231025,153600,276015000,10920,10920,10920,10920,0
|
|
20231025,153500,276015000,10920,10920,10920,10920,0
|
|
20231025,153400,276015000,10920,10920,10920,10920,0
|
|
20231025,153300,276015000,10920,10920,10920,10920,0
|
|
20231025,153200,276015000,10920,10920,10920,10920,0
|
|
20231025,153100,276015000,10920,10920,10920,10920,0
|
|
20231025,153000,276015000,10920,10920,10920,10920,236
|
|
20231025,152900,273437880,10780,10780,10780,10780,0
|
|
20231025,152800,273437880,10780,10780,10780,10780,0
|
|
20231025,152700,273437880,10780,10780,10780,10780,0
|
|
20231025,152600,273437880,10780,10780,10780,10780,0
|
|
20231025,152500,273437880,10780,10780,10780,10780,0
|
|
20231025,152400,273437880,10780,10780,10780,10780,0
|
|
20231025,152300,273437880,10780,10780,10780,10780,0
|
|
20231025,152200,273437880,10780,10780,10780,10780,0
|
|
20231025,152100,273437880,10780,10780,10780,10780,0
|
|
20231025,152000,273437880,10780,10780,10780,10780,0
|
|
20231025,151900,273437880,10780,10790,10820,10780,857
|
|
20231025,151800,264189460,10800,10790,10800,10790,211
|
|
20231025,151700,261911600,10790,10790,10790,10790,1
|
|
20231025,151600,261900810,10780,10790,10790,10750,91
|
|
20231025,151500,260921240,10790,10790,10790,10790,90
|
|
20231025,151400,259950140,10790,10790,10790,10790,0
|
|
20231025,151300,259950140,10790,10750,10790,10730,101
|
|
20231025,151200,258865590,10780,10780,10780,10780,1
|
|
20231025,151100,258854810,10800,10800,10800,10800,1
|
|
20231025,151000,258844010,10730,10760,10800,10730,256
|
|
20231025,150900,256090490,10800,10760,10800,10750,145
|
|
20231025,150800,254531610,10750,10800,10800,10750,1054
|
|
20231025,150700,243198820,10800,10800,10800,10800,50
|
|
20231025,150600,242658820,10800,10800,10800,10800,16
|
|
20231025,150500,242486020,10810,10800,10810,10800,28
|
|
20231025,150400,242183550,10800,10800,10800,10800,0
|
|
20231025,150300,242183550,10800,10800,10800,10800,0
|
|
20231025,150200,242183550,10800,10800,10800,10800,0
|
|
20231025,150100,242183550,10800,10800,10800,10800,13
|
|
20231025,150000,242043150,10790,10790,10790,10790,7
|
|
20231025,145900,241967620,10800,10800,10800,10800,10
|
|
20231025,145800,241859620,10800,10800,10800,10800,11
|
|
20231025,145700,241740820,10760,10760,10760,10760,0
|
|
20231025,145600,241740820,10760,10760,10760,10760,100
|
|
20231025,145500,240664820,10800,10800,10800,10800,0
|
|
20231025,145400,240664820,10800,10800,10800,10800,55
|
|
20231025,145300,240070820,10820,10820,10820,10820,0
|
|
20231025,145200,240070820,10820,10820,10820,10820,0
|
|
20231025,145100,240070820,10820,10820,10820,10820,0
|
|
20231025,145000,240070820,10820,10790,10820,10750,1553
|
|
20231025,144900,223362990,10820,10820,10820,10820,0
|
|
20231025,144800,223362990,10820,10820,10820,10820,1
|
|
20231025,144700,223352170,10810,10810,10810,10810,0
|
|
20231025,144600,223352170,10810,10810,10810,10810,1
|
|
20231025,144500,223341360,10820,10820,10820,10820,0
|
|
20231025,144400,223341360,10820,10780,10820,10780,51
|
|
20231025,144300,222791540,10800,10820,10820,10800,124
|
|
20231025,144200,221451780,10820,10820,10820,10820,1
|
|
20231025,144100,221440960,10850,10850,10850,10850,0
|
|
20231025,144000,221440960,10850,10830,10850,10820,41
|
|
20231025,143900,220997210,10850,10850,10850,10850,0
|
|
20231025,143800,220997210,10850,10850,10850,10850,0
|
|
20231025,143700,220997210,10850,10830,10850,10830,11
|
|
20231025,143600,220878060,10850,10850,10850,10850,0
|
|
20231025,143500,220878060,10850,10850,10850,10850,0
|
|
20231025,143400,220878060,10850,10850,10850,10850,0
|
|
20231025,143300,220878060,10850,10850,10850,10850,0
|
|
20231025,143200,220878060,10850,10850,10850,10850,0
|
|
20231025,143100,220878060,10850,10850,10850,10850,0
|
|
20231025,143000,220878060,10850,10850,10850,10850,0
|
|
20231025,142900,220878060,10850,10850,10850,10850,0
|
|
20231025,142800,220878060,10850,10850,10850,10850,0
|
|
20231025,142700,220878060,10850,10840,10850,10810,144
|
|
20231025,142600,219321000,10850,10850,10850,10850,0
|
|
20231025,142500,219321000,10850,10850,10850,10850,0
|
|
20231025,142400,219321000,10850,10850,10850,10850,4
|
|
20231025,142300,219277600,10850,10850,10850,10850,15
|
|
20231025,142200,219114850,10850,10850,10850,10850,45
|
|
20231025,142100,218626600,10880,10830,10880,10830,44
|
|
20231025,142000,218150030,10850,10860,10860,10850,100
|
|
20231025,141900,217064890,10870,10870,10870,10870,0
|
|
20231025,141800,217064890,10870,10870,10870,10870,0
|
|
20231025,141700,217064890,10870,10870,10870,10870,1
|
|
20231025,141600,217054020,10880,10880,10880,10880,0
|
|
20231025,141500,217054020,10880,10880,10880,10880,0
|
|
20231025,141400,217054020,10880,10880,10880,10880,0
|
|
20231025,141300,217054020,10880,10880,10880,10880,0
|
|
20231025,141200,217054020,10880,10880,10880,10880,13
|
|
20231025,141100,216912580,10890,10890,10890,10890,25
|
|
20231025,141000,216640330,10900,10910,10910,10900,22
|
|
20231025,140900,216400450,10920,10920,10920,10920,1
|
|
20231025,140800,216389530,10920,10920,10920,10920,0
|
|
20231025,140700,216389530,10920,10920,10920,10920,0
|
|
20231025,140600,216389530,10920,10920,10920,10920,2
|
|
20231025,140500,216367690,10920,10920,10920,10920,1
|
|
20231025,140400,216356770,10910,10900,10910,10900,10
|
|
20231025,140300,216247680,10910,10910,10910,10910,0
|
|
20231025,140200,216247680,10910,10910,10910,10910,0
|
|
20231025,140100,216247680,10910,10910,10910,10910,0
|
|
20231025,140000,216247680,10910,10910,10910,10910,0
|
|
20231025,135900,216247680,10910,10910,10910,10910,0
|
|
20231025,135800,216247680,10910,10910,10910,10910,0
|
|
20231025,135700,216247680,10910,10910,10910,10910,0
|
|
20231025,135600,216247680,10910,10910,10910,10910,0
|
|
20231025,135500,216247680,10910,10910,10910,10910,0
|
|
20231025,135400,216247680,10910,10910,10910,10910,0
|
|
20231025,135300,216247680,10910,10910,10910,10910,0
|
|
20231025,135200,216247680,10910,10910,10910,10910,0
|
|
20231025,135100,216247680,10910,10910,10910,10910,0
|
|
20231025,135000,216247680,10910,10910,10910,10910,0
|
|
20231025,134900,216247680,10910,10910,10910,10910,0
|
|
20231025,134800,216247680,10910,10910,10910,10910,0
|
|
20231025,134700,216247680,10910,10910,10910,10910,0
|
|
20231025,134600,216247680,10910,10910,10910,10910,0
|
|
20231025,134500,216247680,10910,10910,10910,10910,1
|
|
20231025,134400,216236770,10830,10830,10830,10830,116
|
|
20231025,134300,214980490,10830,10830,10830,10830,32
|
|
20231025,134200,214633930,10890,10890,10890,10890,0
|
|
20231025,134100,214633930,10890,10890,10890,10890,0
|
|
20231025,134000,214633930,10890,10890,10890,10890,0
|
|
20231025,133900,214633930,10890,10890,10890,10890,0
|
|
20231025,133800,214633930,10890,10890,10890,10890,0
|
|
20231025,133700,214633930,10890,10890,10890,10890,1
|
|
20231025,133600,214623040,10910,10910,10910,10910,0
|
|
20231025,133500,214623040,10910,10910,10910,10910,0
|
|
20231025,133400,214623040,10910,10910,10910,10910,0
|
|
20231025,133300,214623040,10910,10840,10910,10810,241
|
|
20231025,133200,212015500,10910,10910,10910,10910,0
|
|
20231025,133100,212015500,10910,10910,10910,10910,0
|
|
20231025,133000,212015500,10910,10910,10910,10910,0
|
|
20231025,132900,212015500,10910,10910,10910,10910,0
|
|
20231025,132800,212015500,10910,10840,10910,10840,30
|
|
20231025,132700,211690230,10880,10880,10880,10880,0
|
|
20231025,132600,211690230,10880,10880,10880,10880,1
|
|
20231025,132500,211679350,10840,10870,10870,10840,60
|
|
20231025,132400,211028150,10890,10890,10890,10890,0
|
|
20231025,132300,211028150,10890,10890,10890,10890,1
|
|
20231025,132200,211017260,10920,10920,10920,10920,0
|
|
20231025,132100,211017260,10920,10920,10920,10920,0
|
|
20231025,132000,211017260,10920,10920,10920,10920,0
|
|
20231025,131900,211017260,10920,10920,10920,10920,0
|
|
20231025,131800,211017260,10920,10920,10920,10920,0
|
|
20231025,131700,211017260,10920,10920,10920,10920,0
|
|
20231025,131600,211017260,10920,10920,10920,10920,0
|
|
20231025,131500,211017260,10920,10920,10920,10920,0
|
|
20231025,131400,211017260,10920,10920,10920,10920,1
|
|
20231025,131300,211006340,10840,10860,10860,10840,945
|
|
20231025,131200,200744090,10860,10870,10870,10850,33
|
|
20231025,131100,200385970,10880,10950,10950,10880,518
|
|
20231025,131000,194733730,10960,10970,10970,10960,5
|
|
20231025,130900,194678890,10980,10980,10980,10980,20
|
|
20231025,130800,194459290,11030,11030,11030,11030,0
|
|
20231025,130700,194459290,11030,11030,11030,11030,0
|
|
20231025,130600,194459290,11030,11030,11030,11030,0
|
|
20231025,130500,194459290,11030,11030,11030,11030,0
|
|
20231025,130400,194459290,11030,11000,11030,11000,197
|
|
20231025,130300,192290140,10980,10980,10980,10980,13
|
|
20231025,130200,192147400,10990,10990,10990,10990,6
|
|
20231025,130100,192081460,11000,11000,11000,11000,200
|
|
20231025,130000,189881460,11000,11000,11000,11000,0
|
|
20231025,125900,189881460,11000,11000,11000,11000,0
|
|
20231025,125800,189881460,11000,11000,11000,11000,0
|
|
20231025,125700,189881460,11000,10960,11000,10960,484
|
|
20231025,125600,184576760,10960,10960,10960,10960,24
|
|
20231025,125500,184313720,10960,10960,10960,10960,0
|
|
20231025,125400,184313720,10960,10960,10960,10960,1
|
|
20231025,125300,184302760,10950,10950,10950,10950,0
|
|
20231025,125200,184302760,10950,10950,10950,10950,7
|
|
20231025,125100,184226110,10950,10950,10950,10950,133
|
|
20231025,125000,182769760,10960,10960,10960,10960,0
|
|
20231025,124900,182769760,10960,10960,10960,10950,109
|
|
20231025,124800,181576140,10970,10970,10970,10970,9
|
|
20231025,124700,181477410,10980,10980,10980,10980,0
|
|
20231025,124600,181477410,10980,10980,10980,10980,0
|
|
20231025,124500,181477410,10980,10980,10980,10980,13
|
|
20231025,124400,181334670,11010,11000,11010,11000,51
|
|
20231025,124300,180773570,10980,10980,10980,10980,0
|
|
20231025,124200,180773570,10980,10980,10980,10980,9
|
|
20231025,124100,180674750,11000,11000,11000,11000,0
|
|
20231025,124000,180674750,11000,11000,11000,11000,0
|
|
20231025,123900,180674750,11000,11000,11000,11000,0
|
|
20231025,123800,180674750,11000,11000,11000,11000,0
|
|
20231025,123700,180674750,11000,11000,11000,11000,102
|
|
20231025,123600,179552750,11010,11010,11010,11010,0
|
|
20231025,123500,179552750,11010,10980,11010,10980,150
|
|
20231025,123400,177903000,10960,10960,10960,10960,10
|
|
20231025,123300,177793400,10970,10970,10970,10970,0
|
|
20231025,123200,177793400,10970,10970,10970,10970,0
|
|
20231025,123100,177793400,10970,10970,10970,10970,0
|
|
20231025,123000,177793400,10970,10970,10970,10970,0
|
|
20231025,122900,177793400,10970,10970,10970,10970,0
|
|
20231025,122800,177793400,10970,10960,10970,10960,38
|
|
20231025,122700,177376790,10940,10940,10940,10940,5
|
|
20231025,122600,177322090,10950,10950,10950,10950,10
|
|
20231025,122500,177212590,10960,10960,10960,10960,0
|
|
20231025,122400,177212590,10960,10960,10960,10960,0
|
|
20231025,122300,177212590,10960,10960,10960,10960,0
|
|
20231025,122200,177212590,10960,10960,10960,10960,0
|
|
20231025,122100,177212590,10960,10960,10960,10960,0
|
|
20231025,122000,177212590,10960,10960,10960,10960,25
|
|
20231025,121900,176938590,10960,10950,10960,10950,335
|
|
20231025,121800,173267340,10940,10940,10940,10940,33
|
|
20231025,121700,172906320,10900,10940,10940,10900,2
|
|
20231025,121600,172884480,10900,10900,10900,10900,0
|
|
20231025,121500,172884480,10900,10950,10950,10900,2
|
|
20231025,121400,172862630,10900,10940,10940,10900,6
|
|
20231025,121300,172797070,10950,10950,10950,10950,2
|
|
20231025,121200,172775170,10960,10970,10970,10960,96
|
|
20231025,121100,171722120,10970,10970,10970,10970,131
|
|
20231025,121000,170285050,11020,11020,11020,11020,0
|
|
20231025,120900,170285050,11020,11000,11020,10970,355
|
|
20231025,120800,166386100,11000,11020,11020,11000,389
|
|
20231025,120700,162105060,11040,11040,11040,11040,0
|
|
20231025,120600,162105060,11040,11040,11040,11040,0
|
|
20231025,120500,162105060,11040,11040,11040,11040,0
|
|
20231025,120400,162105060,11040,11040,11040,11040,0
|
|
20231025,120300,162105060,11040,11040,11040,11040,0
|
|
20231025,120200,162105060,11040,11040,11040,11040,0
|
|
20231025,120100,162105060,11040,11040,11040,11040,0
|
|
20231025,120000,162105060,11040,11020,11040,11000,292
|
|
20231025,115900,158890190,11030,11040,11040,11030,4
|
|
20231025,115800,158846040,11080,11080,11080,11080,1
|
|
20231025,115700,158834960,11050,11050,11050,11050,104
|
|
20231025,115600,157685760,11090,11090,11090,11090,2
|
|
20231025,115500,157663580,11090,11070,11100,11060,45
|
|
20231025,115400,157165690,11120,11120,11120,11120,0
|
|
20231025,115300,157165690,11120,11120,11120,11120,2
|
|
20231025,115200,157143450,11150,11150,11150,11150,0
|
|
20231025,115100,157143450,11150,11090,11150,11090,131
|
|
20231025,115000,155689280,11010,11110,11390,11010,2115
|
|
20231025,114900,131968300,11110,11100,11110,11030,187
|
|
20231025,114800,129903770,11110,11080,11110,11080,7
|
|
20231025,114700,129826030,11150,11160,11200,11020,2380
|
|
20231025,114600,103177490,11190,10950,11200,10950,2326
|
|
20231025,114500,77537820,10940,10920,10940,10920,458
|
|
20231025,114400,72532940,10920,10920,10920,10920,1
|
|
20231025,114300,72522020,10920,10920,10920,10920,2
|
|
20231025,114200,72500180,10910,10910,10910,10910,0
|
|
20231025,114100,72500180,10910,10910,10910,10910,0
|
|
20231025,114000,72500180,10910,10910,10910,10910,5
|
|
20231025,113900,72445630,10920,10920,10920,10920,0
|
|
20231025,113800,72445630,10920,10920,10920,10920,3
|
|
20231025,113700,72412870,10920,10920,10920,10920,0
|
|
20231025,113600,72412870,10920,10920,10920,10920,0
|
|
20231025,113500,72412870,10920,10920,10920,10920,6
|
|
20231025,113400,72347350,10930,10930,10930,10930,1
|
|
20231025,113300,72336420,10930,10930,10930,10930,4
|
|
20231025,113200,72292700,10930,10930,10930,10930,2
|
|
20231025,113100,72270840,10930,10930,10930,10930,1
|
|
20231025,113000,72259910,10930,10930,10930,10930,3
|
|
20231025,112900,72227120,10930,10930,10930,10930,1
|
|
20231025,112800,72216190,10930,10930,10930,10930,2
|
|
20231025,112700,72194330,10930,10930,10930,10930,1
|
|
20231025,112600,72183400,10920,10920,10920,10920,0
|
|
20231025,112500,72183400,10920,10920,10920,10920,0
|
|
20231025,112400,72183400,10920,10920,10920,10920,6
|
|
20231025,112300,72117880,10920,10920,10920,10920,1
|
|
20231025,112200,72106960,10920,10920,10920,10920,0
|
|
20231025,112100,72106960,10920,10920,10920,10920,6
|
|
20231025,112000,72041440,10930,10930,10930,10930,1
|
|
20231025,111900,72030510,10930,10930,10930,10930,12
|
|
20231025,111800,71899350,10930,10930,10930,10930,3
|
|
20231025,111700,71866560,10930,10930,10930,10930,1
|
|
20231025,111600,71855630,10930,10930,10930,10930,2
|
|
20231025,111500,71833770,10930,10930,10930,10930,1
|
|
20231025,111400,71822840,10930,10930,10930,10930,2
|
|
20231025,111300,71800980,10920,10920,10920,10920,0
|
|
20231025,111200,71800980,10920,10920,10920,10920,0
|
|
20231025,111100,71800980,10920,10930,10930,10920,7
|
|
20231025,111000,71724530,10930,10910,10930,10910,180
|
|
20231025,110900,69759040,10910,10910,10910,10910,1
|
|
20231025,110800,69748130,10910,10910,10910,10910,0
|
|
20231025,110700,69748130,10910,10910,10910,10910,0
|
|
20231025,110600,69748130,10910,10910,10910,10910,0
|
|
20231025,110500,69748130,10910,10910,10910,10910,4
|
|
20231025,110400,69704490,10890,10910,10910,10890,9
|
|
20231025,110300,69606410,10910,10910,10910,10910,2
|
|
20231025,110200,69584590,10910,10910,10910,10910,2
|
|
20231025,110100,69562770,10910,10910,10910,10910,1
|
|
20231025,110000,69551860,10910,10910,10910,10910,0
|
|
20231025,105900,69551860,10910,10910,10910,10910,3
|
|
20231025,105800,69519130,10900,10900,10900,10900,1
|
|
20231025,105700,69508230,10890,10890,10890,10890,0
|
|
20231025,105600,69508230,10890,10890,10890,10890,0
|
|
20231025,105500,69508230,10890,10890,10890,10890,0
|
|
20231025,105400,69508230,10890,10910,10910,10890,8
|
|
20231025,105300,69421070,10910,10910,10910,10910,0
|
|
20231025,105200,69421070,10910,10910,10910,10910,0
|
|
20231025,105100,69421070,10910,10890,10910,10890,5
|
|
20231025,105000,69366600,10880,10880,10880,10880,0
|
|
20231025,104900,69366600,10880,10880,10880,10880,0
|
|
20231025,104800,69366600,10880,10890,10890,10880,9
|
|
20231025,104700,69268640,10910,10910,10910,10910,1
|
|
20231025,104600,69257730,10890,10890,10890,10890,6
|
|
20231025,104500,69192390,10900,10910,10910,10900,7
|
|
20231025,104400,69116070,10910,10910,10910,10910,1
|
|
20231025,104300,69105160,10910,10910,10910,10910,3
|
|
20231025,104200,69072430,10910,10910,10910,10910,2
|
|
20231025,104100,69050610,10930,10930,10930,10930,0
|
|
20231025,104000,69050610,10930,10930,10930,10930,0
|
|
20231025,103900,69050610,10930,10930,10930,10930,0
|
|
20231025,103800,69050610,10930,10930,10930,10930,1
|
|
20231025,103700,69039680,10880,10930,10930,10880,191
|
|
20231025,103600,66961440,10910,10910,10910,10910,0
|
|
20231025,103500,66961440,10910,10910,10910,10910,7
|
|
20231025,103400,66885070,10920,10930,10930,10920,7
|
|
20231025,103300,66808610,10930,10930,10930,10930,0
|
|
20231025,103200,66808610,10930,10930,10930,10930,0
|
|
20231025,103100,66808610,10930,10900,10930,10900,2
|
|
20231025,103000,66786780,10900,10900,10900,10900,0
|
|
20231025,102900,66786780,10900,10910,10910,10900,8
|
|
20231025,102800,66699530,10930,10930,10930,10930,0
|
|
20231025,102700,66699530,10930,10930,10930,10930,0
|
|
20231025,102600,66699530,10930,10920,10930,10910,108
|
|
20231025,102500,65520200,10920,10920,10920,10920,0
|
|
20231025,102400,65520200,10920,10920,10920,10920,5
|
|
20231025,102300,65465600,10930,10930,10930,10930,4
|
|
20231025,102200,65421880,10930,10930,10930,10930,4
|
|
20231025,102100,65378160,10930,10930,10930,10930,1
|
|
20231025,102000,65367230,10920,10900,10920,10900,16
|
|
20231025,101900,65192790,10900,10900,10900,10900,104
|
|
20231025,101800,64059190,10900,10900,10900,10900,2
|
|
20231025,101700,64037390,10900,10900,10900,10900,27
|
|
20231025,101600,63743090,10900,10900,10900,10900,5
|
|
20231025,101500,63688590,10900,10900,10900,10900,56
|
|
20231025,101400,63078190,10900,10900,10900,10890,3
|
|
20231025,101300,63045500,10900,10900,10900,10900,4
|
|
20231025,101200,63001900,10890,10890,10890,10890,2
|
|
20231025,101100,62980120,10880,10880,10880,10880,3
|
|
20231025,101000,62947480,10900,10880,10900,10880,123
|
|
20231025,100900,61609190,10880,10870,10880,10870,2
|
|
20231025,100800,61587440,10880,10880,10880,10880,0
|
|
20231025,100700,61587440,10880,10880,10880,10880,1
|
|
20231025,100600,61576560,10860,10860,10860,10860,7
|
|
20231025,100500,61500540,10870,10870,10870,10870,3
|
|
20231025,100400,61467930,10870,10880,10880,10870,7
|
|
20231025,100300,61391800,10870,10870,10870,10870,1
|
|
20231025,100200,61380930,10870,10870,10870,10870,14
|
|
20231025,100100,61228750,10870,10870,10870,10870,2
|
|
20231025,100000,61207010,10870,10870,10870,10870,0
|
|
20231025,095900,61207010,10870,10870,10870,10870,0
|
|
20231025,095800,61207010,10870,10870,10870,10870,0
|
|
20231025,095700,61207010,10870,10860,10870,10860,92
|
|
20231025,095600,60207880,10810,10840,10840,10810,216
|
|
20231025,095500,57871700,10850,10850,10850,10850,7
|
|
20231025,095400,57795750,10850,10850,10850,10850,4
|
|
20231025,095300,57752350,10850,10850,10850,10850,0
|
|
20231025,095200,57752350,10850,10850,10850,10850,0
|
|
20231025,095100,57752350,10850,10870,10870,10850,15
|
|
20231025,095000,57589480,10870,10870,10870,10870,3
|
|
20231025,094900,57556870,10870,10820,10870,10820,100
|
|
20231025,094800,56469970,10810,10770,10810,10770,827
|
|
20231025,094700,47539540,10780,10780,10780,10780,0
|
|
20231025,094600,47539540,10780,10760,10780,10760,107
|
|
20231025,094500,46387150,10750,10750,10750,10750,0
|
|
20231025,094400,46387150,10750,10750,10750,10750,0
|
|
20231025,094300,46387150,10750,10750,10750,10750,2
|
|
20231025,094200,46365650,10750,10750,10750,10750,0
|
|
20231025,094100,46365650,10750,10750,10750,10750,10
|
|
20231025,094000,46258150,10780,10790,10790,10780,198
|
|
20231025,093900,44121850,10790,10790,10790,10790,11
|
|
20231025,093800,44003160,10790,10790,10790,10790,0
|
|
20231025,093700,44003160,10790,10790,10790,10790,0
|
|
20231025,093600,44003160,10790,10790,10790,10790,0
|
|
20231025,093500,44003160,10790,10790,10790,10790,0
|
|
20231025,093400,44003160,10790,10790,10790,10790,0
|
|
20231025,093300,44003160,10790,10790,10790,10790,100
|
|
20231025,093200,42924160,10780,10780,10780,10780,1
|
|
20231025,093100,42913380,10780,10780,10780,10780,99
|
|
20231025,093000,41846160,10790,10790,10790,10680,919
|
|
20231025,092900,32007010,10800,10800,10800,10800,0
|
|
20231025,092800,32007010,10800,10800,10800,10800,0
|
|
20231025,092700,32007010,10800,10800,10800,10800,0
|
|
20231025,092600,32007010,10800,10800,10800,10800,0
|
|
20231025,092500,32007010,10800,10800,10800,10800,0
|
|
20231025,092400,32007010,10800,10800,10800,10800,0
|
|
20231025,092300,32007010,10800,10800,10800,10800,0
|
|
20231025,092200,32007010,10800,10800,10800,10800,0
|
|
20231025,092100,32007010,10800,10800,10800,10800,150
|
|
20231025,092000,30387010,10800,10800,10800,10800,102
|
|
20231025,091900,29285410,10800,10780,10800,10780,152
|
|
20231025,091800,27644640,10780,10780,10780,10780,20
|
|
20231025,091700,27429040,10780,10780,10780,10780,0
|
|
20231025,091600,27429040,10780,10750,10780,10750,30
|
|
20231025,091500,27106490,10750,10720,10750,10700,202
|
|
20231025,091400,24944700,10790,10790,10790,10790,0
|
|
20231025,091300,24944700,10790,10790,10790,10790,1
|
|
20231025,091200,24933910,10730,10730,10730,10730,9
|
|
20231025,091100,24837340,10750,10750,10750,10750,100
|
|
20231025,091000,23762340,10750,10750,10750,10750,140
|
|
20231025,090900,22257340,10750,10750,10750,10750,407
|
|
20231025,090800,17882090,10750,10750,10750,10750,436
|
|
20231025,090700,13195090,10750,10750,10750,10750,0
|
|
20231025,090600,13195090,10750,10750,10750,10750,0
|
|
20231025,090500,13195090,10750,10750,10750,10750,1
|
|
20231025,090400,13184340,10700,10700,10700,10700,5
|
|
20231025,090300,13130840,10750,10760,10760,10750,121
|
|
20231025,090200,11829380,10760,10790,10790,10750,215
|
|
20231025,090100,9513830,10790,10750,10790,10750,391
|
|
20231025,090000,5310500,10750,10750,10750,10750,494
|