578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,183500,577479480,19370,19370,19370,19370,760
|
|
20231025,183400,577479480,19370,19370,19370,19370,0
|
|
20231025,183300,577479480,19370,19370,19370,19370,0
|
|
20231025,183200,577479480,19370,19370,19370,19370,0
|
|
20231025,183100,577479480,19370,19370,19370,19370,0
|
|
20231025,183000,577479480,19370,19370,19370,19370,0
|
|
20231025,182900,577479480,19370,19370,19370,19370,0
|
|
20231025,182800,577479480,19370,19370,19370,19370,0
|
|
20231025,182700,577479480,19370,19370,19370,19370,0
|
|
20231025,182600,577479480,19370,19370,19370,19370,0
|
|
20231025,182500,577479480,19370,19370,19370,19370,0
|
|
20231025,182400,577479480,19370,19370,19370,19370,0
|
|
20231025,182300,577479480,19370,19370,19370,19370,0
|
|
20231025,182200,577479480,19370,19370,19370,19370,0
|
|
20231025,182100,577479480,19370,19370,19370,19370,0
|
|
20231025,182000,577479480,19370,19370,19370,19370,0
|
|
20231025,181900,577479480,19370,19370,19370,19370,0
|
|
20231025,181800,577479480,19370,19370,19370,19370,0
|
|
20231025,181700,577479480,19370,19370,19370,19370,0
|
|
20231025,181600,577479480,19370,19370,19370,19370,0
|
|
20231025,181500,577479480,19370,19370,19370,19370,0
|
|
20231025,181400,577479480,19370,19370,19370,19370,0
|
|
20231025,181300,577479480,19370,19370,19370,19370,0
|
|
20231025,181200,577479480,19370,19370,19370,19370,0
|
|
20231025,181100,577479480,19370,19370,19370,19370,0
|
|
20231025,181000,577479480,19370,19370,19370,19370,0
|
|
20231025,180900,577479480,19370,19370,19370,19370,0
|
|
20231025,180800,577479480,19370,19370,19370,19370,0
|
|
20231025,180700,577479480,19370,19370,19370,19370,0
|
|
20231025,180600,577479480,19370,19370,19370,19370,0
|
|
20231025,180500,577479480,19370,19370,19370,19370,760
|
|
20231025,180400,577479480,19370,19370,19370,19370,0
|
|
20231025,180300,577479480,19370,19370,19370,19370,0
|
|
20231025,180200,577479480,19370,19370,19370,19370,0
|
|
20231025,180100,577479480,19370,19370,19370,19370,0
|
|
20231025,180000,577479480,19370,19370,19370,19370,0
|
|
20231025,175900,577479480,19370,19370,19370,19370,0
|
|
20231025,175800,577479480,19370,19370,19370,19370,0
|
|
20231025,175700,577479480,19370,19370,19370,19370,0
|
|
20231025,175600,577479480,19370,19370,19370,19370,0
|
|
20231025,175500,577479480,19370,19370,19370,19370,0
|
|
20231025,175400,577479480,19370,19370,19370,19370,0
|
|
20231025,175300,577479480,19370,19370,19370,19370,0
|
|
20231025,175200,577479480,19370,19370,19370,19370,0
|
|
20231025,175100,577479480,19370,19370,19370,19370,0
|
|
20231025,175000,577479480,19370,19370,19370,19370,0
|
|
20231025,174900,577479480,19370,19370,19370,19370,0
|
|
20231025,174800,577479480,19370,19370,19370,19370,0
|
|
20231025,174700,577479480,19370,19370,19370,19370,0
|
|
20231025,174600,577479480,19370,19370,19370,19370,0
|
|
20231025,174500,577479480,19370,19370,19370,19370,0
|
|
20231025,174400,577479480,19370,19370,19370,19370,0
|
|
20231025,174300,577479480,19370,19370,19370,19370,0
|
|
20231025,174200,577479480,19370,19370,19370,19370,0
|
|
20231025,174100,577479480,19370,19370,19370,19370,0
|
|
20231025,174000,577479480,19370,19370,19370,19370,0
|
|
20231025,173900,577479480,19370,19370,19370,19370,0
|
|
20231025,173800,577479480,19370,19370,19370,19370,0
|
|
20231025,173700,577479480,19370,19370,19370,19370,0
|
|
20231025,173600,577479480,19370,19370,19370,19370,0
|
|
20231025,173500,577479480,19370,19370,19370,19370,760
|
|
20231025,173400,577479480,19370,19370,19370,19370,0
|
|
20231025,173300,577479480,19370,19370,19370,19370,0
|
|
20231025,173200,577479480,19370,19370,19370,19370,0
|
|
20231025,173100,577479480,19370,19370,19370,19370,0
|
|
20231025,173000,577479480,19370,19370,19370,19370,0
|
|
20231025,172900,577479480,19370,19370,19370,19370,0
|
|
20231025,172800,577479480,19370,19370,19370,19370,0
|
|
20231025,172700,577479480,19370,19370,19370,19370,0
|
|
20231025,172600,577479480,19370,19370,19370,19370,0
|
|
20231025,172500,577479480,19370,19370,19370,19370,0
|
|
20231025,172400,577479480,19370,19370,19370,19370,0
|
|
20231025,172300,577479480,19370,19370,19370,19370,0
|
|
20231025,172200,577479480,19370,19370,19370,19370,0
|
|
20231025,172100,577479480,19370,19370,19370,19370,0
|
|
20231025,172000,577479480,19370,19370,19370,19370,0
|
|
20231025,171900,577479480,19370,19370,19370,19370,0
|
|
20231025,171800,577479480,19370,19370,19370,19370,0
|
|
20231025,171700,577479480,19370,19370,19370,19370,0
|
|
20231025,171600,577479480,19370,19370,19370,19370,0
|
|
20231025,171500,577479480,19370,19370,19370,19370,0
|
|
20231025,171400,577479480,19370,19370,19370,19370,0
|
|
20231025,171300,577479480,19370,19370,19370,19370,0
|
|
20231025,171200,577479480,19370,19370,19370,19370,0
|
|
20231025,171100,577479480,19370,19370,19370,19370,0
|
|
20231025,171000,577479480,19370,19370,19370,19370,0
|
|
20231025,170900,577479480,19370,19370,19370,19370,0
|
|
20231025,170800,577479480,19370,19370,19370,19370,0
|
|
20231025,170700,577479480,19370,19370,19370,19370,0
|
|
20231025,170600,577479480,19370,19370,19370,19370,0
|
|
20231025,170500,577479480,19370,19370,19370,19370,760
|
|
20231025,170400,577479480,19370,19370,19370,19370,0
|
|
20231025,170300,577479480,19370,19370,19370,19370,0
|
|
20231025,170200,577479480,19370,19370,19370,19370,0
|
|
20231025,170100,577479480,19370,19370,19370,19370,0
|
|
20231025,170000,577479480,19370,19370,19370,19370,0
|
|
20231025,165900,577479480,19370,19370,19370,19370,0
|
|
20231025,165800,577479480,19370,19370,19370,19370,0
|
|
20231025,165700,577479480,19370,19370,19370,19370,0
|
|
20231025,165600,577479480,19370,19370,19370,19370,0
|
|
20231025,165500,577479480,19370,19370,19370,19370,0
|
|
20231025,165400,577479480,19370,19370,19370,19370,0
|
|
20231025,165300,577479480,19370,19370,19370,19370,0
|
|
20231025,165200,577479480,19370,19370,19370,19370,0
|
|
20231025,165100,577479480,19370,19370,19370,19370,0
|
|
20231025,165000,577479480,19370,19370,19370,19370,0
|
|
20231025,164900,577479480,19370,19370,19370,19370,0
|
|
20231025,164800,577479480,19370,19370,19370,19370,0
|
|
20231025,164700,577479480,19370,19370,19370,19370,0
|
|
20231025,164600,577479480,19370,19370,19370,19370,0
|
|
20231025,164500,577479480,19370,19370,19370,19370,0
|
|
20231025,164400,577479480,19370,19370,19370,19370,0
|
|
20231025,164300,577479480,19370,19370,19370,19370,0
|
|
20231025,164200,577479480,19370,19370,19370,19370,0
|
|
20231025,164100,577479480,19370,19370,19370,19370,0
|
|
20231025,164000,577479480,19370,19370,19370,19370,0
|
|
20231025,163900,577479480,19370,19370,19370,19370,0
|
|
20231025,163800,577479480,19370,19370,19370,19370,0
|
|
20231025,163700,577479480,19370,19370,19370,19370,0
|
|
20231025,163600,577479480,19370,19370,19370,19370,0
|
|
20231025,163500,577479480,19370,19370,19370,19370,760
|
|
20231025,163400,577479480,19370,19370,19370,19370,0
|
|
20231025,163300,577479480,19370,19370,19370,19370,0
|
|
20231025,163200,577479480,19370,19370,19370,19370,0
|
|
20231025,163100,577479480,19370,19370,19370,19370,0
|
|
20231025,163000,577479480,19370,19370,19370,19370,0
|
|
20231025,162900,577479480,19370,19370,19370,19370,0
|
|
20231025,162800,577479480,19370,19370,19370,19370,0
|
|
20231025,162700,577479480,19370,19370,19370,19370,0
|
|
20231025,162600,577479480,19370,19370,19370,19370,0
|
|
20231025,162500,577479480,19370,19370,19370,19370,0
|
|
20231025,162400,577479480,19370,19370,19370,19370,0
|
|
20231025,162300,577479480,19370,19370,19370,19370,0
|
|
20231025,162200,577479480,19370,19370,19370,19370,0
|
|
20231025,162100,577479480,19370,19370,19370,19370,0
|
|
20231025,162000,577479480,19370,19370,19370,19370,0
|
|
20231025,161900,577479480,19370,19370,19370,19370,0
|
|
20231025,161800,577479480,19370,19370,19370,19370,0
|
|
20231025,161700,577479480,19370,19370,19370,19370,0
|
|
20231025,161600,577479480,19370,19370,19370,19370,0
|
|
20231025,161500,577479480,19370,19370,19370,19370,0
|
|
20231025,161400,577479480,19370,19370,19370,19370,0
|
|
20231025,161300,577479480,19370,19370,19370,19370,0
|
|
20231025,161200,577479480,19370,19370,19370,19370,0
|
|
20231025,161100,577479480,19370,19370,19370,19370,0
|
|
20231025,161000,577479480,19370,19370,19370,19370,0
|
|
20231025,160900,577479480,19370,19370,19370,19370,0
|
|
20231025,160800,577479480,19370,19370,19370,19370,0
|
|
20231025,160700,577479480,19370,19370,19370,19370,0
|
|
20231025,160600,577479480,19370,19370,19370,19370,0
|
|
20231025,160500,577479480,19370,19370,19370,19370,760
|
|
20231025,160400,577479480,19370,19370,19370,19370,0
|
|
20231025,160300,577479480,19370,19370,19370,19370,0
|
|
20231025,160200,577479480,19370,19370,19370,19370,0
|
|
20231025,160100,577479480,19370,19370,19370,19370,0
|
|
20231025,160000,577479480,19370,19370,19370,19370,0
|
|
20231025,155900,577479480,19370,19370,19370,19370,0
|
|
20231025,155800,577479480,19370,19370,19370,19370,0
|
|
20231025,155700,577479480,19370,19370,19370,19370,0
|
|
20231025,155600,577479480,19370,19370,19370,19370,0
|
|
20231025,155500,577479480,19370,19370,19370,19370,0
|
|
20231025,155400,577479480,19370,19370,19370,19370,0
|
|
20231025,155300,577479480,19370,19370,19370,19370,0
|
|
20231025,155200,577479480,19370,19370,19370,19370,0
|
|
20231025,155100,577479480,19370,19370,19370,19370,0
|
|
20231025,155000,577479480,19370,19370,19370,19370,0
|
|
20231025,154900,577479480,19370,19370,19370,19370,0
|
|
20231025,154800,577479480,19370,19370,19370,19370,0
|
|
20231025,154700,577479480,19370,19370,19370,19370,0
|
|
20231025,154600,577479480,19370,19370,19370,19370,0
|
|
20231025,154500,577479480,19370,19370,19370,19370,0
|
|
20231025,154400,577479480,19370,19370,19370,19370,0
|
|
20231025,154300,577479480,19370,19370,19370,19370,0
|
|
20231025,154200,577479480,19370,19370,19370,19370,0
|
|
20231025,154100,577479480,19370,19370,19370,19370,0
|
|
20231025,154000,577479480,19370,19370,19370,19370,0
|
|
20231025,153900,577479480,19370,19370,19370,19370,0
|
|
20231025,153800,577479480,19370,19370,19370,19370,0
|
|
20231025,153700,577479480,19370,19370,19370,19370,0
|
|
20231025,153600,577479480,19370,19370,19370,19370,0
|
|
20231025,153500,577479480,19370,19370,19370,19370,760
|
|
20231025,153400,577479480,19370,19370,19370,19370,0
|
|
20231025,153300,577479480,19370,19370,19370,19370,0
|
|
20231025,153200,577479480,19370,19370,19370,19370,0
|
|
20231025,153100,577479480,19370,19370,19370,19370,0
|
|
20231025,153000,577479480,19370,19370,19370,19370,760
|
|
20231025,152900,562758280,19300,19300,19300,19300,0
|
|
20231025,152800,562758280,19300,19300,19300,19300,0
|
|
20231025,152700,562758280,19300,19300,19300,19300,0
|
|
20231025,152600,562758280,19300,19300,19300,19300,0
|
|
20231025,152500,562758280,19300,19300,19300,19300,0
|
|
20231025,152400,562758280,19300,19300,19300,19300,0
|
|
20231025,152300,562758280,19300,19300,19300,19300,0
|
|
20231025,152200,562758280,19300,19300,19300,19300,0
|
|
20231025,152100,562758280,19300,19300,19300,19300,0
|
|
20231025,152000,562758280,19300,19300,19300,19300,0
|
|
20231025,151900,562758280,19300,19300,19310,19300,132
|
|
20231025,151800,560210650,19300,19300,19300,19300,0
|
|
20231025,151700,560210650,19300,19300,19300,19300,16
|
|
20231025,151600,559901850,19300,19300,19300,19300,203
|
|
20231025,151500,555983950,19300,19300,19300,19300,1
|
|
20231025,151400,555964650,19300,19300,19300,19300,21
|
|
20231025,151300,555559350,19310,19310,19310,19310,0
|
|
20231025,151200,555559350,19310,19300,19310,19300,129
|
|
20231025,151100,553069360,19300,19300,19300,19300,0
|
|
20231025,151000,553069360,19300,19300,19320,19300,29
|
|
20231025,150900,552509620,19300,19300,19300,19300,6
|
|
20231025,150800,552393820,19320,19320,19320,19320,0
|
|
20231025,150700,552393820,19320,19320,19320,19320,0
|
|
20231025,150600,552393820,19320,19320,19320,19320,0
|
|
20231025,150500,552393820,19320,19320,19320,19320,0
|
|
20231025,150400,552393820,19320,19320,19320,19320,20
|
|
20231025,150300,552007420,19320,19320,19320,19320,10
|
|
20231025,150200,551814220,19320,19320,19320,19320,199
|
|
20231025,150100,547969540,19320,19320,19320,19320,1
|
|
20231025,150000,547950220,19350,19330,19350,19330,11
|
|
20231025,145900,547737390,19350,19350,19350,19350,13
|
|
20231025,145800,547485840,19350,19350,19350,19350,1
|
|
20231025,145700,547466490,19340,19310,19340,19310,419
|
|
20231025,145600,539375540,19310,19310,19310,19310,10
|
|
20231025,145500,539182440,19310,19310,19310,19310,40
|
|
20231025,145400,538410040,19310,19310,19310,19310,0
|
|
20231025,145300,538410040,19310,19310,19310,19310,0
|
|
20231025,145200,538410040,19310,19310,19310,19310,50
|
|
20231025,145100,537444540,19310,19310,19310,19310,11
|
|
20231025,145000,537232130,19300,19300,19300,19300,0
|
|
20231025,144900,537232130,19300,19300,19300,19300,0
|
|
20231025,144800,537232130,19300,19300,19300,19300,0
|
|
20231025,144700,537232130,19300,19300,19300,19300,1
|
|
20231025,144600,537212830,19310,19310,19310,19310,0
|
|
20231025,144500,537212830,19310,19310,19310,19310,2
|
|
20231025,144400,537174210,19310,19310,19310,19310,3
|
|
20231025,144300,537116280,19310,19310,19310,19310,5
|
|
20231025,144200,537019730,19310,19310,19310,19310,8
|
|
20231025,144100,536865250,19310,19310,19310,19310,0
|
|
20231025,144000,536865250,19310,19320,19320,19310,384
|
|
20231025,143900,529449880,19320,19340,19340,19320,293
|
|
20231025,143800,523783320,19350,19350,19350,19350,0
|
|
20231025,143700,523783320,19350,19350,19350,19350,1
|
|
20231025,143600,523763970,19390,19390,19390,19390,0
|
|
20231025,143500,523763970,19390,19390,19390,19390,0
|
|
20231025,143400,523763970,19390,19390,19390,19390,0
|
|
20231025,143300,523763970,19390,19380,19390,19380,125
|
|
20231025,143200,521341460,19330,19330,19330,19330,32
|
|
20231025,143100,520722900,19340,19370,19370,19340,215
|
|
20231025,143000,516564770,19380,19380,19380,19380,1
|
|
20231025,142900,516545390,19340,19340,19340,19340,0
|
|
20231025,142800,516545390,19340,19340,19340,19340,0
|
|
20231025,142700,516545390,19340,19340,19340,19340,0
|
|
20231025,142600,516545390,19340,19340,19340,19340,0
|
|
20231025,142500,516545390,19340,19340,19340,19340,1
|
|
20231025,142400,516526050,19380,19380,19380,19380,0
|
|
20231025,142300,516526050,19380,19380,19380,19380,0
|
|
20231025,142200,516526050,19380,19380,19380,19380,0
|
|
20231025,142100,516526050,19380,19380,19380,19380,0
|
|
20231025,142000,516526050,19380,19380,19380,19380,0
|
|
20231025,141900,516526050,19380,19380,19380,19380,20
|
|
20231025,141800,516138450,19340,19340,19340,19340,0
|
|
20231025,141700,516138450,19340,19340,19340,19340,0
|
|
20231025,141600,516138450,19340,19340,19340,19340,0
|
|
20231025,141500,516138450,19340,19340,19340,19340,1
|
|
20231025,141400,516119110,19390,19390,19390,19390,0
|
|
20231025,141300,516119110,19390,19390,19390,19390,22
|
|
20231025,141200,515692530,19390,19390,19390,19390,11
|
|
20231025,141100,515479240,19450,19450,19450,19450,0
|
|
20231025,141000,515479240,19450,19450,19450,19450,742
|
|
20231025,140900,501047340,19450,19390,19450,19390,900
|
|
20231025,140800,483546930,19380,19380,19380,19380,100
|
|
20231025,140700,481608930,19370,19360,19370,19360,2
|
|
20231025,140600,481570200,19350,19350,19350,19350,13
|
|
20231025,140500,481318650,19330,19330,19330,19330,0
|
|
20231025,140400,481318650,19330,19330,19330,19330,0
|
|
20231025,140300,481318650,19330,19330,19330,19330,0
|
|
20231025,140200,481318650,19330,19330,19330,19330,0
|
|
20231025,140100,481318650,19330,19330,19330,19330,0
|
|
20231025,140000,481318650,19330,19330,19330,19330,3
|
|
20231025,135900,481260660,19340,19340,19340,19340,1
|
|
20231025,135800,481241320,19350,19350,19350,19350,0
|
|
20231025,135700,481241320,19350,19350,19350,19350,6
|
|
20231025,135600,481125220,19380,19380,19380,19380,7
|
|
20231025,135500,480989560,19390,19390,19390,19390,0
|
|
20231025,135400,480989560,19390,19390,19390,19390,0
|
|
20231025,135300,480989560,19390,19390,19390,19390,0
|
|
20231025,135200,480989560,19390,19390,19390,19390,0
|
|
20231025,135100,480989560,19390,19390,19390,19390,0
|
|
20231025,135000,480989560,19390,19390,19390,19390,0
|
|
20231025,134900,480989560,19390,19390,19390,19390,1
|
|
20231025,134800,480970170,19330,19330,19330,19330,0
|
|
20231025,134700,480970170,19330,19330,19330,19330,1
|
|
20231025,134600,480950840,19340,19340,19340,19340,0
|
|
20231025,134500,480950840,19340,19340,19340,19340,1
|
|
20231025,134400,480931500,19390,19390,19390,19390,0
|
|
20231025,134300,480931500,19390,19390,19390,19390,0
|
|
20231025,134200,480931500,19390,19390,19390,19390,0
|
|
20231025,134100,480931500,19390,19390,19390,19330,258
|
|
20231025,134000,475937880,19380,19380,19380,19380,19
|
|
20231025,133900,475569660,19380,19380,19380,19380,0
|
|
20231025,133800,475569660,19380,19380,19380,19380,0
|
|
20231025,133700,475569660,19380,19380,19380,19380,2
|
|
20231025,133600,475530900,19380,19380,19380,19380,20
|
|
20231025,133500,475143300,19380,19380,19380,19380,0
|
|
20231025,133400,475143300,19380,19380,19380,19380,0
|
|
20231025,133300,475143300,19380,19380,19380,19380,1
|
|
20231025,133200,475123920,19380,19380,19380,19380,0
|
|
20231025,133100,475123920,19380,19380,19380,19380,0
|
|
20231025,133000,475123920,19380,19380,19380,19380,5
|
|
20231025,132900,475027020,19390,19380,19390,19380,54
|
|
20231025,132800,473979970,19330,19330,19330,19330,0
|
|
20231025,132700,473979970,19330,19330,19330,19330,0
|
|
20231025,132600,473979970,19330,19330,19330,19330,0
|
|
20231025,132500,473979970,19330,19330,19330,19330,0
|
|
20231025,132400,473979970,19330,19380,19380,19330,140
|
|
20231025,132300,471272320,19380,19380,19380,19380,0
|
|
20231025,132200,471272320,19380,19380,19380,19380,0
|
|
20231025,132100,471272320,19380,19380,19380,19380,5
|
|
20231025,132000,471175420,19390,19390,19390,19390,0
|
|
20231025,131900,471175420,19390,19390,19390,19390,26
|
|
20231025,131800,470671280,19420,19420,19420,19420,0
|
|
20231025,131700,470671280,19420,19420,19420,19420,97
|
|
20231025,131600,468787540,19420,19420,19420,19420,102
|
|
20231025,131500,466806700,19420,19420,19420,19420,5
|
|
20231025,131400,466709600,19380,19380,19380,19380,0
|
|
20231025,131300,466709600,19380,19380,19380,19380,0
|
|
20231025,131200,466709600,19380,19380,19380,19380,0
|
|
20231025,131100,466709600,19380,19380,19380,19380,0
|
|
20231025,131000,466709600,19380,19380,19380,19380,0
|
|
20231025,130900,466709600,19380,19380,19380,19380,0
|
|
20231025,130800,466709600,19380,19380,19380,19380,0
|
|
20231025,130700,466709600,19380,19380,19380,19380,0
|
|
20231025,130600,466709600,19380,19380,19380,19380,0
|
|
20231025,130500,466709600,19380,19380,19380,19380,0
|
|
20231025,130400,466709600,19380,19380,19380,19380,4
|
|
20231025,130300,466632080,19420,19420,19420,19420,0
|
|
20231025,130200,466632080,19420,19420,19420,19420,50
|
|
20231025,130100,465661080,19420,19420,19420,19420,0
|
|
20231025,130000,465661080,19420,19380,19420,19380,1000
|
|
20231025,125900,446242060,19390,19390,19390,19390,6
|
|
20231025,125800,446125720,19420,19420,19420,19420,0
|
|
20231025,125700,446125720,19420,19320,19420,19320,1000
|
|
20231025,125600,426750910,19320,19320,19320,19320,0
|
|
20231025,125500,426750910,19320,19320,19320,19320,50
|
|
20231025,125400,425784910,19320,19320,19320,19320,0
|
|
20231025,125300,425784910,19320,19320,19320,19320,0
|
|
20231025,125200,425784910,19320,19320,19320,19320,5
|
|
20231025,125100,425688310,19320,19320,19320,19320,0
|
|
20231025,125000,425688310,19320,19320,19320,19320,0
|
|
20231025,124900,425688310,19320,19320,19320,19320,5
|
|
20231025,124800,425591710,19320,19320,19320,19320,419
|
|
20231025,124700,417496630,19330,19330,19330,19330,10
|
|
20231025,124600,417303330,19320,19320,19320,19320,0
|
|
20231025,124500,417303330,19320,19320,19320,19320,0
|
|
20231025,124400,417303330,19320,19320,19320,19320,0
|
|
20231025,124300,417303330,19320,19320,19320,19320,0
|
|
20231025,124200,417303330,19320,19320,19320,19320,0
|
|
20231025,124100,417303330,19320,19320,19320,19320,86
|
|
20231025,124000,415641810,19320,19320,19320,19320,0
|
|
20231025,123900,415641810,19320,19320,19320,19320,2
|
|
20231025,123800,415603170,19330,19330,19330,19330,37
|
|
20231025,123700,414887960,19330,19320,19330,19320,30
|
|
20231025,123600,414308280,19320,19340,19340,19320,983
|
|
20231025,123500,395302080,19350,19350,19350,19350,0
|
|
20231025,123400,395302080,19350,19350,19350,19350,0
|
|
20231025,123300,395302080,19350,19350,19350,19350,0
|
|
20231025,123200,395302080,19350,19350,19350,19350,0
|
|
20231025,123100,395302080,19350,19350,19350,19350,0
|
|
20231025,123000,395302080,19350,19350,19350,19350,0
|
|
20231025,122900,395302080,19350,19350,19350,19350,0
|
|
20231025,122800,395302080,19350,19350,19350,19350,0
|
|
20231025,122700,395302080,19350,19350,19350,19350,10
|
|
20231025,122600,395108580,19340,19340,19340,19340,0
|
|
20231025,122500,395108580,19340,19340,19340,19340,0
|
|
20231025,122400,395108580,19340,19340,19340,19340,0
|
|
20231025,122300,395108580,19340,19340,19340,19340,0
|
|
20231025,122200,395108580,19340,19340,19340,19340,0
|
|
20231025,122100,395108580,19340,19340,19340,19340,0
|
|
20231025,122000,395108580,19340,19340,19340,19340,0
|
|
20231025,121900,395108580,19340,19340,19340,19340,28
|
|
20231025,121800,394567060,19320,19320,19320,19320,89
|
|
20231025,121700,392847580,19340,19340,19340,19340,11
|
|
20231025,121600,392634840,19350,19350,19350,19350,1
|
|
20231025,121500,392615490,19370,19370,19370,19370,1
|
|
20231025,121400,392596120,19350,19350,19350,19350,2
|
|
20231025,121300,392557420,19350,19350,19350,19350,0
|
|
20231025,121200,392557420,19350,19370,19370,19350,341
|
|
20231025,121100,385957890,19390,19390,19390,19390,0
|
|
20231025,121000,385957890,19390,19390,19390,19390,0
|
|
20231025,120900,385957890,19390,19390,19390,19390,0
|
|
20231025,120800,385957890,19390,19390,19390,19390,0
|
|
20231025,120700,385957890,19390,19390,19390,19390,0
|
|
20231025,120600,385957890,19390,19390,19390,19390,0
|
|
20231025,120500,385957890,19390,19380,19390,19380,35
|
|
20231025,120400,385279560,19390,19390,19390,19390,0
|
|
20231025,120300,385279560,19390,19390,19390,19390,4
|
|
20231025,120200,385202000,19390,19390,19390,19390,0
|
|
20231025,120100,385202000,19390,19390,19390,19390,0
|
|
20231025,120000,385202000,19390,19390,19390,19390,7
|
|
20231025,115900,385066270,19380,19390,19390,19380,150
|
|
20231025,115800,382158940,19410,19410,19410,19410,6
|
|
20231025,115700,382042480,19400,19400,19400,19400,10
|
|
20231025,115600,381848480,19400,19420,19420,19400,27
|
|
20231025,115500,381324540,19400,19400,19400,19400,1
|
|
20231025,115400,381305140,19430,19430,19430,19430,87
|
|
20231025,115300,379614730,19440,19440,19440,19440,0
|
|
20231025,115200,379614730,19440,19430,19440,19430,57
|
|
20231025,115100,378507150,19440,19440,19440,19440,75
|
|
20231025,115000,377049150,19440,19440,19440,19440,0
|
|
20231025,114900,377049150,19440,19440,19440,19440,7
|
|
20231025,114800,376913070,19440,19440,19440,19440,0
|
|
20231025,114700,376913070,19440,19440,19440,19440,7
|
|
20231025,114600,376776990,19440,19440,19440,19440,0
|
|
20231025,114500,376776990,19440,19440,19440,19440,6
|
|
20231025,114400,376660350,19440,19440,19440,19440,0
|
|
20231025,114300,376660350,19440,19440,19440,19440,7
|
|
20231025,114200,376524270,19440,19440,19440,19440,7
|
|
20231025,114100,376388190,19440,19440,19440,19440,0
|
|
20231025,114000,376388190,19440,19450,19450,19440,30
|
|
20231025,113900,375804920,19450,19450,19450,19450,0
|
|
20231025,113800,375804920,19450,19450,19450,19450,7
|
|
20231025,113700,375668770,19460,19460,19460,19460,0
|
|
20231025,113600,375668770,19460,19460,19460,19460,7
|
|
20231025,113500,375532550,19460,19460,19460,19460,0
|
|
20231025,113400,375532550,19460,19460,19460,19460,7
|
|
20231025,113300,375396330,19460,19440,19460,19440,512
|
|
20231025,113200,365437560,19440,19440,19440,19440,0
|
|
20231025,113100,365437560,19440,19440,19440,19440,7
|
|
20231025,113000,365301480,19440,19440,19440,19440,0
|
|
20231025,112900,365301480,19440,19440,19440,19440,109
|
|
20231025,112800,363182520,19440,19440,19440,19440,0
|
|
20231025,112700,363182520,19440,19440,19440,19430,14
|
|
20231025,112600,362910370,19440,19440,19440,19440,0
|
|
20231025,112500,362910370,19440,19440,19440,19440,1
|
|
20231025,112400,362890930,19440,19450,19450,19440,10
|
|
20231025,112300,362696460,19440,19440,19440,19440,0
|
|
20231025,112200,362696460,19440,19450,19450,19440,10
|
|
20231025,112100,362501990,19450,19450,19450,19450,0
|
|
20231025,112000,362501990,19450,19450,19450,19450,7
|
|
20231025,111900,362365840,19450,19450,19450,19450,0
|
|
20231025,111800,362365840,19450,19450,19450,19450,7
|
|
20231025,111700,362229690,19440,19440,19440,19440,1
|
|
20231025,111600,362210250,19450,19450,19450,19450,8
|
|
20231025,111500,362054650,19440,19450,19450,19440,12
|
|
20231025,111400,361821260,19450,19450,19450,19450,0
|
|
20231025,111300,361821260,19450,19450,19450,19450,7
|
|
20231025,111200,361685110,19450,19450,19450,19450,0
|
|
20231025,111100,361685110,19450,19440,19450,19440,12
|
|
20231025,111000,361451760,19440,19440,19440,19440,6
|
|
20231025,110900,361335120,19450,19450,19450,19450,7
|
|
20231025,110800,361198970,19450,19450,19450,19450,0
|
|
20231025,110700,361198970,19450,19440,19450,19440,17
|
|
20231025,110600,360868370,19440,19450,19450,19440,88
|
|
20231025,110500,359156780,19440,19440,19440,19440,116
|
|
20231025,110400,356901740,19430,19430,19430,19430,63
|
|
20231025,110300,355677650,19430,19430,19430,19430,0
|
|
20231025,110200,355677650,19430,19430,19430,19430,7
|
|
20231025,110100,355541640,19430,19430,19430,19430,0
|
|
20231025,110000,355541640,19430,19410,19430,19410,371
|
|
20231025,105900,348339630,19410,19410,19410,19410,0
|
|
20231025,105800,348339630,19410,19410,19410,19410,7
|
|
20231025,105700,348203760,19410,19410,19410,19410,8
|
|
20231025,105600,348048480,19410,19410,19410,19410,13
|
|
20231025,105500,347796150,19420,19420,19420,19420,7
|
|
20231025,105400,347660210,19420,19420,19420,19420,2
|
|
20231025,105300,347621370,19430,19430,19430,19430,7
|
|
20231025,105200,347485360,19430,19430,19430,19430,0
|
|
20231025,105100,347485360,19430,19430,19430,19430,7
|
|
20231025,105000,347349350,19440,19440,19440,19440,0
|
|
20231025,104900,347349350,19440,19440,19440,19440,7
|
|
20231025,104800,347213270,19440,19440,19440,19440,7
|
|
20231025,104700,347077190,19440,19440,19440,19440,0
|
|
20231025,104600,347077190,19440,19450,19450,19440,60
|
|
20231025,104500,345910720,19440,19440,19440,19440,0
|
|
20231025,104400,345910720,19440,19440,19440,19440,30
|
|
20231025,104300,345327520,19430,19430,19430,19430,0
|
|
20231025,104200,345327520,19430,19410,19430,19410,12
|
|
20231025,104100,345094400,19410,19410,19410,19410,0
|
|
20231025,104000,345094400,19410,19410,19410,19410,17
|
|
20231025,103900,344764430,19390,19390,19390,19390,34
|
|
20231025,103800,344105170,19390,19390,19390,19390,0
|
|
20231025,103700,344105170,19390,19390,19390,19390,7
|
|
20231025,103600,343969440,19390,19390,19390,19390,0
|
|
20231025,103500,343969440,19390,19390,19390,19390,7
|
|
20231025,103400,343833710,19390,19390,19390,19390,0
|
|
20231025,103300,343833710,19390,19390,19390,19390,7
|
|
20231025,103200,343697980,19380,19390,19390,19380,499
|
|
20231025,103100,334022380,19430,19440,19440,19390,909
|
|
20231025,103000,316351540,19440,19450,19450,19440,19
|
|
20231025,102900,315982000,19440,19390,19440,19390,482
|
|
20231025,102800,306622790,19390,19400,19400,19390,8
|
|
20231025,102700,306467600,19400,19400,19400,19400,0
|
|
20231025,102600,306467600,19400,19390,19400,19390,19
|
|
20231025,102500,306099120,19380,19390,19390,19380,41
|
|
20231025,102400,305304420,19380,19330,19380,19330,163
|
|
20231025,102300,302147930,19320,19320,19320,19320,1
|
|
20231025,102200,302128610,19340,19320,19340,19320,14
|
|
20231025,102100,301857990,19320,19340,19340,19320,15
|
|
20231025,102000,301567970,19340,19340,19340,19340,12
|
|
20231025,101900,301335890,19340,19320,19340,19320,11
|
|
20231025,101800,301123170,19340,19340,19340,19340,61
|
|
20231025,101700,299943430,19360,19360,19370,19360,19
|
|
20231025,101600,299575530,19360,19360,19360,19360,1
|
|
20231025,101500,299556170,19360,19360,19360,19360,36
|
|
20231025,101400,298859210,19360,19360,19360,19360,20
|
|
20231025,101300,298472010,19340,19340,19340,19340,47
|
|
20231025,101200,297563030,19350,19350,19350,19350,7
|
|
20231025,101100,297427580,19290,19290,19300,19290,104
|
|
20231025,101000,295420840,19290,19280,19290,19280,58
|
|
20231025,100900,294302480,19260,19250,19260,19250,252
|
|
20231025,100800,289449010,19250,19250,19270,19250,29
|
|
20231025,100700,288890620,19250,19250,19250,19250,2
|
|
20231025,100600,288852120,19290,19250,19290,19250,21
|
|
20231025,100500,288447070,19240,19280,19280,19230,407
|
|
20231025,100400,280616280,19400,19420,19420,19400,774
|
|
20231025,100300,265586200,19440,19490,19490,19420,272
|
|
20231025,100200,260291190,19490,19330,19500,19330,1986
|
|
20231025,100100,221803320,19330,19240,19330,19240,6904
|
|
20231025,100000,88570100,19240,19240,19240,19240,1
|
|
20231025,095900,88550860,19230,19200,19230,19200,702
|
|
20231025,095800,75071370,19190,19170,19200,19130,373
|
|
20231025,095700,67912180,19170,19170,19170,19140,384
|
|
20231025,095600,60557950,19170,19170,19170,19170,7
|
|
20231025,095500,60423760,19170,19170,19170,19170,3
|
|
20231025,095400,60366250,19170,19170,19170,19170,4
|
|
20231025,095300,60289570,19150,19160,19160,19150,809
|
|
20231025,095200,44797020,19210,19220,19220,19210,113
|
|
20231025,095100,42626240,19230,19230,19230,19230,2
|
|
20231025,095000,42587780,19230,19230,19230,19230,10
|
|
20231025,094900,42395480,19230,19230,19230,19230,2
|
|
20231025,094800,42357020,19230,19230,19230,19230,6
|
|
20231025,094700,42241640,19230,19220,19230,19220,5
|
|
20231025,094600,42145510,19220,19220,19220,19220,0
|
|
20231025,094500,42145510,19220,19220,19220,19220,8
|
|
20231025,094400,41991750,19220,19220,19220,19220,5
|
|
20231025,094300,41895650,19220,19220,19220,19220,7
|
|
20231025,094200,41761110,19210,19190,19210,19190,200
|
|
20231025,094100,37919270,19210,19170,19210,19160,243
|
|
20231025,094000,33262100,19220,19220,19220,19220,26
|
|
20231025,093900,32762380,19220,19190,19220,19190,26
|
|
20231025,093800,32263230,19220,19170,19220,19170,257
|
|
20231025,093700,27331680,19180,19180,19180,19180,2
|
|
20231025,093600,27293320,19160,19190,19190,19160,27
|
|
20231025,093500,26775790,19190,19190,19190,19190,0
|
|
20231025,093400,26775790,19190,19190,19190,19190,10
|
|
20231025,093300,26583890,19190,19190,19190,19190,0
|
|
20231025,093200,26583890,19190,19190,19190,19190,7
|
|
20231025,093100,26449560,19200,19200,19200,19200,0
|
|
20231025,093000,26449560,19200,19200,19200,19200,7
|
|
20231025,092900,26315160,19160,19200,19200,19160,14
|
|
20231025,092800,26046580,19180,19200,19220,19180,28
|
|
20231025,092700,25508630,19200,19200,19200,19200,20
|
|
20231025,092600,25124630,19210,19210,19210,19210,0
|
|
20231025,092500,25124630,19210,19210,19210,19210,7
|
|
20231025,092400,24990160,19210,19210,19210,19210,8
|
|
20231025,092300,24836480,19210,19190,19210,19190,106
|
|
20231025,092200,22801800,19180,19190,19190,19180,8
|
|
20231025,092100,22648350,19190,19150,19190,19150,12
|
|
20231025,092000,22418270,19190,19170,19190,19170,43
|
|
20231025,091900,21593560,19150,19150,19150,19150,20
|
|
20231025,091800,21210560,19150,19140,19150,19140,19
|
|
20231025,091700,20846840,19140,19140,19150,19140,4
|
|
20231025,091600,20770270,19140,19130,19140,19120,27
|
|
20231025,091500,20253780,19140,19140,19140,19140,0
|
|
20231025,091400,20253780,19140,19140,19140,19140,7
|
|
20231025,091300,20119800,19180,19180,19180,19180,3
|
|
20231025,091200,20062260,19200,19150,19200,19150,216
|
|
20231025,091100,15925510,19200,19180,19200,19150,57
|
|
20231025,091000,14831950,19170,19170,19170,19170,13
|
|
20231025,090900,14582740,19180,19170,19180,19170,43
|
|
20231025,090800,13758350,19170,19110,19170,19110,112
|
|
20231025,090700,11614480,19120,19120,19140,19110,23
|
|
20231025,090600,11174700,19180,19180,19180,19180,0
|
|
20231025,090500,11174700,19180,19170,19180,19170,101
|
|
20231025,090400,9237590,19190,19190,19190,19190,0
|
|
20231025,090300,9237590,19190,19190,19190,19190,285
|
|
20231025,090200,3768440,19030,19190,19190,19030,11
|
|
20231025,090100,3557990,19030,19040,19040,19030,114
|
|
20231025,090000,1388560,19020,19020,19020,19020,72
|