578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,183500,864907590,19200,19200,19200,19200,646
|
|
20231026,183400,864907590,19200,19200,19200,19200,0
|
|
20231026,183300,864907590,19200,19200,19200,19200,0
|
|
20231026,183200,864907590,19200,19200,19200,19200,0
|
|
20231026,183100,864907590,19200,19200,19200,19200,0
|
|
20231026,183000,864907590,19200,19200,19200,19200,0
|
|
20231026,182900,864907590,19200,19200,19200,19200,0
|
|
20231026,182800,864907590,19200,19200,19200,19200,0
|
|
20231026,182700,864907590,19200,19200,19200,19200,0
|
|
20231026,182600,864907590,19200,19200,19200,19200,0
|
|
20231026,182500,864907590,19200,19200,19200,19200,0
|
|
20231026,182400,864907590,19200,19200,19200,19200,0
|
|
20231026,182300,864907590,19200,19200,19200,19200,0
|
|
20231026,182200,864907590,19200,19200,19200,19200,0
|
|
20231026,182100,864907590,19200,19200,19200,19200,0
|
|
20231026,182000,864907590,19200,19200,19200,19200,0
|
|
20231026,181900,864907590,19200,19200,19200,19200,0
|
|
20231026,181800,864907590,19200,19200,19200,19200,0
|
|
20231026,181700,864907590,19200,19200,19200,19200,0
|
|
20231026,181600,864907590,19200,19200,19200,19200,0
|
|
20231026,181500,864907590,19200,19200,19200,19200,0
|
|
20231026,181400,864907590,19200,19200,19200,19200,0
|
|
20231026,181300,864907590,19200,19200,19200,19200,0
|
|
20231026,181200,864907590,19200,19200,19200,19200,0
|
|
20231026,181100,864907590,19200,19200,19200,19200,0
|
|
20231026,181000,864907590,19200,19200,19200,19200,0
|
|
20231026,180900,864907590,19200,19200,19200,19200,0
|
|
20231026,180800,864907590,19200,19200,19200,19200,0
|
|
20231026,180700,864907590,19200,19200,19200,19200,0
|
|
20231026,180600,864907590,19200,19200,19200,19200,0
|
|
20231026,180500,864907590,19200,19200,19200,19200,646
|
|
20231026,180400,864907590,19200,19200,19200,19200,0
|
|
20231026,180300,864907590,19200,19200,19200,19200,0
|
|
20231026,180200,864907590,19200,19200,19200,19200,0
|
|
20231026,180100,864907590,19200,19200,19200,19200,0
|
|
20231026,180000,864907590,19200,19200,19200,19200,0
|
|
20231026,175900,864907590,19200,19200,19200,19200,0
|
|
20231026,175800,864907590,19200,19200,19200,19200,0
|
|
20231026,175700,864907590,19200,19200,19200,19200,0
|
|
20231026,175600,864907590,19200,19200,19200,19200,0
|
|
20231026,175500,864907590,19200,19200,19200,19200,0
|
|
20231026,175400,864907590,19200,19200,19200,19200,0
|
|
20231026,175300,864907590,19200,19200,19200,19200,0
|
|
20231026,175200,864907590,19200,19200,19200,19200,0
|
|
20231026,175100,864907590,19200,19200,19200,19200,0
|
|
20231026,175000,864907590,19200,19200,19200,19200,0
|
|
20231026,174900,864907590,19200,19200,19200,19200,0
|
|
20231026,174800,864907590,19200,19200,19200,19200,0
|
|
20231026,174700,864907590,19200,19200,19200,19200,0
|
|
20231026,174600,864907590,19200,19200,19200,19200,0
|
|
20231026,174500,864907590,19200,19200,19200,19200,0
|
|
20231026,174400,864907590,19200,19200,19200,19200,0
|
|
20231026,174300,864907590,19200,19200,19200,19200,0
|
|
20231026,174200,864907590,19200,19200,19200,19200,0
|
|
20231026,174100,864907590,19200,19200,19200,19200,0
|
|
20231026,174000,864907590,19200,19200,19200,19200,0
|
|
20231026,173900,864907590,19200,19200,19200,19200,0
|
|
20231026,173800,864907590,19200,19200,19200,19200,0
|
|
20231026,173700,864907590,19200,19200,19200,19200,0
|
|
20231026,173600,864907590,19200,19200,19200,19200,0
|
|
20231026,173500,864907590,19200,19200,19200,19200,646
|
|
20231026,173400,864907590,19200,19200,19200,19200,0
|
|
20231026,173300,864907590,19200,19200,19200,19200,0
|
|
20231026,173200,864907590,19200,19200,19200,19200,0
|
|
20231026,173100,864907590,19200,19200,19200,19200,0
|
|
20231026,173000,864907590,19200,19200,19200,19200,0
|
|
20231026,172900,864907590,19200,19200,19200,19200,0
|
|
20231026,172800,864907590,19200,19200,19200,19200,0
|
|
20231026,172700,864907590,19200,19200,19200,19200,0
|
|
20231026,172600,864907590,19200,19200,19200,19200,0
|
|
20231026,172500,864907590,19200,19200,19200,19200,0
|
|
20231026,172400,864907590,19200,19200,19200,19200,0
|
|
20231026,172300,864907590,19200,19200,19200,19200,0
|
|
20231026,172200,864907590,19200,19200,19200,19200,0
|
|
20231026,172100,864907590,19200,19200,19200,19200,0
|
|
20231026,172000,864907590,19200,19200,19200,19200,0
|
|
20231026,171900,864907590,19200,19200,19200,19200,0
|
|
20231026,171800,864907590,19200,19200,19200,19200,0
|
|
20231026,171700,864907590,19200,19200,19200,19200,0
|
|
20231026,171600,864907590,19200,19200,19200,19200,0
|
|
20231026,171500,864907590,19200,19200,19200,19200,0
|
|
20231026,171400,864907590,19200,19200,19200,19200,0
|
|
20231026,171300,864907590,19200,19200,19200,19200,0
|
|
20231026,171200,864907590,19200,19200,19200,19200,0
|
|
20231026,171100,864907590,19200,19200,19200,19200,0
|
|
20231026,171000,864907590,19200,19200,19200,19200,0
|
|
20231026,170900,864907590,19200,19200,19200,19200,0
|
|
20231026,170800,864907590,19200,19200,19200,19200,0
|
|
20231026,170700,864907590,19200,19200,19200,19200,0
|
|
20231026,170600,864907590,19200,19200,19200,19200,0
|
|
20231026,170500,864907590,19200,19200,19200,19200,646
|
|
20231026,170400,864907590,19200,19200,19200,19200,0
|
|
20231026,170300,864907590,19200,19200,19200,19200,0
|
|
20231026,170200,864907590,19200,19200,19200,19200,0
|
|
20231026,170100,864907590,19200,19200,19200,19200,0
|
|
20231026,170000,864907590,19200,19200,19200,19200,0
|
|
20231026,165900,864907590,19200,19200,19200,19200,0
|
|
20231026,165800,864907590,19200,19200,19200,19200,0
|
|
20231026,165700,864907590,19200,19200,19200,19200,0
|
|
20231026,165600,864907590,19200,19200,19200,19200,0
|
|
20231026,165500,864907590,19200,19200,19200,19200,0
|
|
20231026,165400,864907590,19200,19200,19200,19200,0
|
|
20231026,165300,864907590,19200,19200,19200,19200,0
|
|
20231026,165200,864907590,19200,19200,19200,19200,0
|
|
20231026,165100,864907590,19200,19200,19200,19200,0
|
|
20231026,165000,864907590,19200,19200,19200,19200,0
|
|
20231026,164900,864907590,19200,19200,19200,19200,0
|
|
20231026,164800,864907590,19200,19200,19200,19200,0
|
|
20231026,164700,864907590,19200,19200,19200,19200,0
|
|
20231026,164600,864907590,19200,19200,19200,19200,0
|
|
20231026,164500,864907590,19200,19200,19200,19200,0
|
|
20231026,164400,864907590,19200,19200,19200,19200,0
|
|
20231026,164300,864907590,19200,19200,19200,19200,0
|
|
20231026,164200,864907590,19200,19200,19200,19200,0
|
|
20231026,164100,864907590,19200,19200,19200,19200,0
|
|
20231026,164000,864907590,19200,19200,19200,19200,0
|
|
20231026,163900,864907590,19200,19200,19200,19200,0
|
|
20231026,163800,864907590,19200,19200,19200,19200,0
|
|
20231026,163700,864907590,19200,19200,19200,19200,0
|
|
20231026,163600,864907590,19200,19200,19200,19200,0
|
|
20231026,163500,864907590,19200,19200,19200,19200,646
|
|
20231026,163400,864907590,19200,19200,19200,19200,0
|
|
20231026,163300,864907590,19200,19200,19200,19200,0
|
|
20231026,163200,864907590,19200,19200,19200,19200,0
|
|
20231026,163100,864907590,19200,19200,19200,19200,0
|
|
20231026,163000,864907590,19200,19200,19200,19200,0
|
|
20231026,162900,864907590,19200,19200,19200,19200,0
|
|
20231026,162800,864907590,19200,19200,19200,19200,0
|
|
20231026,162700,864907590,19200,19200,19200,19200,0
|
|
20231026,162600,864907590,19200,19200,19200,19200,0
|
|
20231026,162500,864907590,19200,19200,19200,19200,0
|
|
20231026,162400,864907590,19200,19200,19200,19200,0
|
|
20231026,162300,864907590,19200,19200,19200,19200,0
|
|
20231026,162200,864907590,19200,19200,19200,19200,0
|
|
20231026,162100,864907590,19200,19200,19200,19200,0
|
|
20231026,162000,864907590,19200,19200,19200,19200,0
|
|
20231026,161900,864907590,19200,19200,19200,19200,0
|
|
20231026,161800,864907590,19200,19200,19200,19200,0
|
|
20231026,161700,864907590,19200,19200,19200,19200,0
|
|
20231026,161600,864907590,19200,19200,19200,19200,0
|
|
20231026,161500,864907590,19200,19200,19200,19200,0
|
|
20231026,161400,864907590,19200,19200,19200,19200,0
|
|
20231026,161300,864907590,19200,19200,19200,19200,0
|
|
20231026,161200,864907590,19200,19200,19200,19200,0
|
|
20231026,161100,864907590,19200,19200,19200,19200,0
|
|
20231026,161000,864907590,19200,19200,19200,19200,0
|
|
20231026,160900,864907590,19200,19200,19200,19200,0
|
|
20231026,160800,864907590,19200,19200,19200,19200,0
|
|
20231026,160700,864907590,19200,19200,19200,19200,0
|
|
20231026,160600,864907590,19200,19200,19200,19200,0
|
|
20231026,160500,864907590,19200,19200,19200,19200,646
|
|
20231026,160400,864907590,19200,19200,19200,19200,0
|
|
20231026,160300,864907590,19200,19200,19200,19200,0
|
|
20231026,160200,864907590,19200,19200,19200,19200,0
|
|
20231026,160100,864907590,19200,19200,19200,19200,0
|
|
20231026,160000,864907590,19200,19200,19200,19200,0
|
|
20231026,155900,864907590,19200,19200,19200,19200,0
|
|
20231026,155800,864907590,19200,19200,19200,19200,0
|
|
20231026,155700,864907590,19200,19200,19200,19200,0
|
|
20231026,155600,864907590,19200,19200,19200,19200,0
|
|
20231026,155500,864907590,19200,19200,19200,19200,0
|
|
20231026,155400,864907590,19200,19200,19200,19200,0
|
|
20231026,155300,864907590,19200,19200,19200,19200,0
|
|
20231026,155200,864907590,19200,19200,19200,19200,0
|
|
20231026,155100,864907590,19200,19200,19200,19200,0
|
|
20231026,155000,864907590,19200,19200,19200,19200,0
|
|
20231026,154900,864907590,19200,19200,19200,19200,0
|
|
20231026,154800,864907590,19200,19200,19200,19200,0
|
|
20231026,154700,864907590,19200,19200,19200,19200,0
|
|
20231026,154600,864907590,19200,19200,19200,19200,0
|
|
20231026,154500,864907590,19200,19200,19200,19200,0
|
|
20231026,154400,864907590,19200,19200,19200,19200,0
|
|
20231026,154300,864907590,19200,19200,19200,19200,0
|
|
20231026,154200,864907590,19200,19200,19200,19200,0
|
|
20231026,154100,864907590,19200,19200,19200,19200,0
|
|
20231026,154000,864907590,19200,19200,19200,19200,0
|
|
20231026,153900,864907590,19200,19200,19200,19200,0
|
|
20231026,153800,864907590,19200,19200,19200,19200,0
|
|
20231026,153700,864907590,19200,19200,19200,19200,0
|
|
20231026,153600,864907590,19200,19200,19200,19200,0
|
|
20231026,153500,864907590,19200,19200,19200,19200,646
|
|
20231026,153400,864907590,19200,19200,19200,19200,0
|
|
20231026,153300,864907590,19200,19200,19200,19200,0
|
|
20231026,153200,864907590,19200,19200,19200,19200,0
|
|
20231026,153100,864907590,19200,19200,19200,19200,0
|
|
20231026,153000,864907590,19200,19200,19200,19200,646
|
|
20231026,152900,852504390,19100,19100,19100,19100,0
|
|
20231026,152800,852504390,19100,19100,19100,19100,0
|
|
20231026,152700,852504390,19100,19100,19100,19100,0
|
|
20231026,152600,852504390,19100,19100,19100,19100,0
|
|
20231026,152500,852504390,19100,19100,19100,19100,0
|
|
20231026,152400,852504390,19100,19100,19100,19100,0
|
|
20231026,152300,852504390,19100,19100,19100,19100,0
|
|
20231026,152200,852504390,19100,19100,19100,19100,0
|
|
20231026,152100,852504390,19100,19100,19100,19100,0
|
|
20231026,152000,852504390,19100,19100,19100,19100,0
|
|
20231026,151900,852504390,19100,19100,19100,19100,2
|
|
20231026,151800,852466190,19150,19150,19150,19150,224
|
|
20231026,151700,848176590,19150,19150,19150,19150,505
|
|
20231026,151600,838505840,19150,19150,19160,19150,61
|
|
20231026,151500,837337190,19150,19150,19150,19150,3
|
|
20231026,151400,837279740,19150,19150,19150,19150,3
|
|
20231026,151300,837222290,19150,19150,19150,19150,4
|
|
20231026,151200,837145690,19150,19150,19150,19150,12
|
|
20231026,151100,836915890,19150,19160,19160,19150,101
|
|
20231026,151000,834981730,19150,19150,19150,19150,7
|
|
20231026,150900,834847680,19160,19170,19170,19160,7
|
|
20231026,150800,834713540,19180,19180,19220,19180,9
|
|
20231026,150700,834540790,19190,19160,19190,19160,17
|
|
20231026,150600,834214840,19150,19150,19150,19150,3
|
|
20231026,150500,834157390,19180,19180,19180,19180,143
|
|
20231026,150400,831414650,19250,19150,19290,19150,1727
|
|
20231026,150300,798205630,19150,19150,19180,19150,17
|
|
20231026,150200,797880000,19210,19210,19210,19210,1
|
|
20231026,150100,797860790,19160,19150,19160,19150,45
|
|
20231026,150000,796999030,19150,19150,19150,19150,61
|
|
20231026,145900,795830880,19150,19150,19160,19150,6
|
|
20231026,145800,795715940,19150,19150,19150,19150,14
|
|
20231026,145700,795447840,19150,19150,19150,19150,5
|
|
20231026,145600,795352090,19220,19220,19220,19220,0
|
|
20231026,145500,795352090,19220,19220,19220,19220,0
|
|
20231026,145400,795352090,19220,19170,19220,19150,108
|
|
20231026,145300,793278310,19180,19170,19190,19170,103
|
|
20231026,145200,791302640,19190,19130,19190,19130,40
|
|
20231026,145100,790535570,19130,19110,19130,19110,362
|
|
20231026,145000,783617690,19110,19080,19110,19080,91
|
|
20231026,144900,781878960,19100,19080,19100,19080,110
|
|
20231026,144800,779778050,19090,19010,19090,19010,103
|
|
20231026,144700,777814900,19010,19010,19010,19010,10
|
|
20231026,144600,777624800,19090,19090,19090,19090,0
|
|
20231026,144500,777624800,19090,19090,19090,19090,0
|
|
20231026,144400,777624800,19090,19080,19090,19080,10
|
|
20231026,144300,777433920,19100,19100,19100,19080,341
|
|
20231026,144200,770920860,19170,19130,19170,19130,70
|
|
20231026,144100,769580480,19130,19070,19130,19040,40
|
|
20231026,144000,768816390,19100,19100,19100,19100,1
|
|
20231026,143900,768797290,19050,19050,19050,19050,1
|
|
20231026,143800,768778240,19170,19090,19170,19090,150
|
|
20231026,143700,765909380,19110,19000,19110,19000,277
|
|
20231026,143600,760619300,19040,19020,19050,19010,140
|
|
20231026,143500,757955250,19020,19030,19040,19020,319
|
|
20231026,143400,751884270,19030,19020,19030,19020,301
|
|
20231026,143300,746156250,19020,19150,19150,19020,1196
|
|
20231026,143200,723322630,19180,19120,19180,19120,2908
|
|
20231026,143100,667636630,19100,19070,19100,19070,291
|
|
20231026,143000,662086330,19060,19060,19060,19060,89
|
|
20231026,142900,660389990,19120,19120,19120,19120,3
|
|
20231026,142800,660332630,19140,19140,19140,19140,0
|
|
20231026,142700,660332630,19140,19150,19160,19090,355
|
|
20231026,142600,653537440,19140,19140,19140,19140,100
|
|
20231026,142500,651623440,19160,19160,19160,19160,0
|
|
20231026,142400,651623440,19160,19150,19160,19150,33
|
|
20231026,142300,650991190,19170,19180,19180,19120,18
|
|
20231026,142200,650646210,19170,19080,19170,19080,574
|
|
20231026,142100,639662930,19040,19150,19150,19040,1387
|
|
20231026,142000,613205300,19160,19110,19160,19110,101
|
|
20231026,141900,611273100,19110,19110,19110,19110,0
|
|
20231026,141800,611273100,19110,19110,19110,19110,3
|
|
20231026,141700,611215770,19160,19160,19160,19160,0
|
|
20231026,141600,611215770,19160,19160,19160,19160,0
|
|
20231026,141500,611215770,19160,19160,19160,19160,0
|
|
20231026,141400,611215770,19160,19130,19160,19130,25
|
|
20231026,141300,610736850,19130,19120,19130,19120,45
|
|
20231026,141200,609876240,19120,19120,19120,19120,17
|
|
20231026,141100,609551200,19120,19120,19120,19120,0
|
|
20231026,141000,609551200,19120,19120,19120,19120,1
|
|
20231026,140900,609532080,19170,19100,19170,19080,32
|
|
20231026,140800,608919740,19070,19090,19120,19070,192
|
|
20231026,140700,605254240,19080,19040,19080,19020,269
|
|
20231026,140600,600127880,19070,19050,19070,19040,288
|
|
20231026,140500,594641810,19050,18970,19050,18970,104
|
|
20231026,140400,592661420,19070,18980,19070,18960,597
|
|
20231026,140300,581310100,18950,18940,18950,18940,496
|
|
20231026,140200,571912630,18930,18920,18930,18920,57
|
|
20231026,140100,570833670,18940,18900,18940,18900,64
|
|
20231026,140000,569622750,18900,18850,18900,18850,656
|
|
20231026,135900,557233290,18850,18780,18850,18780,592
|
|
20231026,135800,546098200,18770,18770,18770,18770,6
|
|
20231026,135700,545985580,18780,18760,18780,18760,187
|
|
20231026,135600,542475600,18750,18750,18750,18750,3
|
|
20231026,135500,542419350,18750,18750,18750,18750,4
|
|
20231026,135400,542344350,18750,18750,18750,18750,0
|
|
20231026,135300,542344350,18750,18730,18750,18730,206
|
|
20231026,135200,538485790,18720,18730,18730,18720,11
|
|
20231026,135100,538279860,18730,18730,18730,18730,34
|
|
20231026,135000,537643040,18730,18730,18730,18730,4
|
|
20231026,134900,537568120,18720,18730,18730,18720,4
|
|
20231026,134800,537493230,18750,18740,18750,18740,4
|
|
20231026,134700,537418260,18740,18740,18740,18740,0
|
|
20231026,134600,537418260,18740,18760,18760,18740,204
|
|
20231026,134500,533595110,18770,18770,18770,18770,71
|
|
20231026,134400,532262440,18770,18770,18770,18770,23
|
|
20231026,134300,531830730,18770,18770,18770,18770,0
|
|
20231026,134200,531830730,18770,18770,18770,18770,6
|
|
20231026,134100,531718110,18780,18780,18780,18780,0
|
|
20231026,134000,531718110,18780,18780,18780,18780,17
|
|
20231026,133900,531398850,18780,18770,18780,18770,7
|
|
20231026,133800,531267450,18780,18780,18780,18780,0
|
|
20231026,133700,531267450,18780,18780,18780,18780,0
|
|
20231026,133600,531267450,18780,18770,18780,18770,34
|
|
20231026,133500,530628950,18770,18770,18770,18770,5
|
|
20231026,133400,530535100,18770,18780,18780,18770,8
|
|
20231026,133300,530384880,18780,18780,18780,18780,4
|
|
20231026,133200,530309760,18770,18780,18780,18770,5
|
|
20231026,133100,530215890,18780,18780,18780,18780,11
|
|
20231026,133000,530009310,18790,18800,18800,18790,6
|
|
20231026,132900,529896550,18800,18810,18810,18790,908
|
|
20231026,132800,512823940,18820,18820,18820,18820,0
|
|
20231026,132700,512823940,18820,18820,18820,18820,131
|
|
20231026,132600,510358520,18820,18820,18820,18820,4
|
|
20231026,132500,510283240,18820,18820,18820,18820,2
|
|
20231026,132400,510245600,18830,18830,18830,18830,160
|
|
20231026,132300,507232800,18830,18830,18830,18830,0
|
|
20231026,132200,507232800,18830,18830,18840,18830,7
|
|
20231026,132100,507100980,18830,18830,18830,18830,0
|
|
20231026,132000,507100980,18830,18830,18830,18830,2
|
|
20231026,131900,507063320,18830,18820,18830,18820,37
|
|
20231026,131800,506366660,18830,18820,18830,18820,3
|
|
20231026,131700,506310190,18820,18820,18820,18820,3
|
|
20231026,131600,506253730,18830,18820,18830,18820,6
|
|
20231026,131500,506140790,18830,18830,18830,18830,22
|
|
20231026,131400,505726530,18830,18830,18830,18830,0
|
|
20231026,131300,505726530,18830,18830,18830,18830,6
|
|
20231026,131200,505613550,18830,18830,18830,18830,0
|
|
20231026,131100,505613550,18830,18830,18830,18830,2
|
|
20231026,131000,505575890,18830,18830,18830,18830,3
|
|
20231026,130900,505519400,18840,18830,18840,18830,68
|
|
20231026,130800,504238770,18830,18830,18830,18830,2
|
|
20231026,130700,504201110,18840,18840,18840,18840,1
|
|
20231026,130600,504182270,18840,18840,18840,18840,95
|
|
20231026,130500,502392470,18840,18840,18840,18840,3
|
|
20231026,130400,502335950,18840,18840,18840,18840,0
|
|
20231026,130300,502335950,18840,18840,18840,18840,9
|
|
20231026,130200,502166390,18840,18840,18840,18840,4
|
|
20231026,130100,502091030,18840,18840,18840,18840,2
|
|
20231026,130000,502053350,18840,18840,18840,18840,0
|
|
20231026,125900,502053350,18840,18840,18840,18840,6
|
|
20231026,125800,501940310,18840,18840,18840,18840,3
|
|
20231026,125700,501883790,18850,18850,18850,18850,1
|
|
20231026,125600,501864940,18840,18840,18850,18840,20
|
|
20231026,125500,501488130,18850,18850,18850,18850,1
|
|
20231026,125400,501469280,18840,18840,18840,18840,2
|
|
20231026,125300,501431600,18840,18840,18840,18840,17
|
|
20231026,125200,501111320,18840,18840,18840,18840,30
|
|
20231026,125100,500546120,18850,18860,18860,18840,1309
|
|
20231026,125000,475870930,18860,18860,18860,18860,4
|
|
20231026,124900,475795490,18860,18850,18860,18850,4
|
|
20231026,124800,475720070,18850,18850,18850,18850,0
|
|
20231026,124700,475720070,18850,18860,18860,18850,4
|
|
20231026,124600,475644650,18860,18850,18860,18850,5
|
|
20231026,124500,475550370,18850,18850,18850,18850,3
|
|
20231026,124400,475493820,18860,18860,18860,18860,0
|
|
20231026,124300,475493820,18860,18860,18860,18860,4
|
|
20231026,124200,475418380,18870,18870,18870,18870,1
|
|
20231026,124100,475399510,18860,18860,18860,18860,5
|
|
20231026,124000,475305210,18870,18870,18870,18870,1
|
|
20231026,123900,475286340,18870,18860,18870,18860,43
|
|
20231026,123800,474474950,18860,18860,18860,18860,0
|
|
20231026,123700,474474950,18860,18850,18860,18850,8
|
|
20231026,123600,474324100,18860,18850,18860,18850,24
|
|
20231026,123500,473871690,18850,18870,18870,18850,23
|
|
20231026,123400,473437810,18870,18850,18870,18850,8
|
|
20231026,123300,473286920,18860,18860,18860,18860,1
|
|
20231026,123200,473268060,18860,18860,18860,18860,2
|
|
20231026,123100,473230340,18860,18860,18860,18860,7
|
|
20231026,123000,473098320,18850,18870,18870,18850,17
|
|
20231026,122900,472777630,18860,18860,18860,18860,2
|
|
20231026,122800,472739910,18860,18850,18860,18850,146
|
|
20231026,122700,469987350,18860,18850,18860,18850,1080
|
|
20231026,122600,449628850,18850,18850,18850,18850,1
|
|
20231026,122500,449610000,18850,18870,18870,18850,30
|
|
20231026,122400,449044320,18890,18890,18890,18890,5
|
|
20231026,122300,448949870,18890,18890,18890,18890,3
|
|
20231026,122200,448893200,18900,18890,18900,18890,23
|
|
20231026,122100,448458520,18900,18890,18900,18890,84
|
|
20231026,122000,446870960,18880,18880,18880,18880,2
|
|
20231026,121900,446833200,18880,18870,18880,18870,154
|
|
20231026,121800,443926700,18860,18850,18860,18850,67
|
|
20231026,121700,442663110,18860,18860,18860,18860,2
|
|
20231026,121600,442625390,18860,18860,18860,18860,3
|
|
20231026,121500,442568810,18850,18850,18850,18850,0
|
|
20231026,121400,442568810,18850,18840,18850,18840,245
|
|
20231026,121300,437950600,18840,18840,18840,18840,2
|
|
20231026,121200,437912920,18840,18830,18840,18830,4
|
|
20231026,121100,437837570,18830,18820,18830,18820,223
|
|
20231026,121000,433638580,18820,18820,18820,18820,0
|
|
20231026,120900,433638580,18820,18830,18830,18820,3
|
|
20231026,120800,433582110,18830,18830,18830,18830,3
|
|
20231026,120700,433525620,18850,18850,18850,18850,1
|
|
20231026,120600,433506770,18830,18870,18870,18830,19
|
|
20231026,120500,433148720,18870,18850,18870,18850,59
|
|
20231026,120400,432035800,18870,18870,18870,18870,1
|
|
20231026,120300,432016930,18870,18870,18870,18870,1
|
|
20231026,120200,431998060,18850,18910,18910,18850,202
|
|
20231026,120100,428190240,18850,18830,18850,18830,317
|
|
20231026,120000,422215890,18810,18830,18830,18800,927
|
|
20231026,115900,404774190,18830,18880,18880,18830,1148
|
|
20231026,115800,383149460,18880,18880,18880,18880,0
|
|
20231026,115700,383149460,18880,18880,18880,18880,7
|
|
20231026,115600,383017300,18880,18880,18880,18880,2
|
|
20231026,115500,382979540,18890,18880,18890,18880,2
|
|
20231026,115400,382941770,18880,18880,18890,18880,10
|
|
20231026,115300,382752940,18880,18880,18880,18880,0
|
|
20231026,115200,382752940,18880,18880,18880,18880,3
|
|
20231026,115100,382696300,18890,18890,18890,18890,11
|
|
20231026,115000,382488510,18900,18920,18920,18900,702
|
|
20231026,114900,369217550,18920,18920,18920,18920,86
|
|
20231026,114800,367590430,18930,18920,18930,18920,8
|
|
20231026,114700,367439030,18920,18920,18920,18920,80
|
|
20231026,114600,365925430,18920,18920,18920,18920,0
|
|
20231026,114500,365925430,18920,18920,18920,18920,2
|
|
20231026,114400,365887590,18920,18920,18920,18920,0
|
|
20231026,114300,365887590,18920,18920,18920,18920,0
|
|
20231026,114200,365887590,18920,18910,18920,18910,150
|
|
20231026,114100,363049610,18910,18920,18920,18910,57
|
|
20231026,114000,361971220,18920,18910,18920,18910,1011
|
|
20231026,113900,342853200,18910,18910,18910,18910,0
|
|
20231026,113800,342853200,18910,18910,18910,18910,7
|
|
20231026,113700,342720830,18910,18910,18910,18910,3
|
|
20231026,113600,342664100,18910,18910,18910,18910,0
|
|
20231026,113500,342664100,18910,18910,18910,18910,6
|
|
20231026,113400,342550640,18910,18910,18910,18910,27
|
|
20231026,113300,342040070,18910,18910,18910,18910,2
|
|
20231026,113200,342002250,18910,18910,18910,18910,3
|
|
20231026,113100,341945520,18910,18910,18910,18910,4
|
|
20231026,113000,341869880,18910,18910,18910,18910,52
|
|
20231026,112900,340886560,18900,18900,18900,18900,100
|
|
20231026,112800,338996560,18910,18930,18930,18910,2147
|
|
20231026,112700,298378630,18930,18930,18930,18930,0
|
|
20231026,112600,298378630,18930,18930,18930,18930,2
|
|
20231026,112500,298340770,18940,18940,18940,18940,12
|
|
20231026,112400,298113490,18950,18950,18950,18950,0
|
|
20231026,112300,298113490,18950,18950,18950,18950,0
|
|
20231026,112200,298113490,18950,18960,18960,18950,339
|
|
20231026,112100,291689330,18970,18970,18970,18970,10
|
|
20231026,112000,291499630,18990,18990,18990,18990,1
|
|
20231026,111900,291480640,19000,19000,19000,19000,0
|
|
20231026,111800,291480640,19000,19000,19000,19000,878
|
|
20231026,111700,274798640,19010,19010,19010,19010,1
|
|
20231026,111600,274779630,19000,19000,19000,19000,2
|
|
20231026,111500,274741630,19000,19000,19000,19000,4
|
|
20231026,111400,274665630,19000,19000,19000,19000,2
|
|
20231026,111300,274627630,19000,19000,19000,19000,2
|
|
20231026,111200,274589630,19010,19010,19010,19010,2
|
|
20231026,111100,274551610,19000,19000,19000,19000,0
|
|
20231026,111000,274551610,19000,19000,19000,19000,20
|
|
20231026,110900,274171610,19000,19020,19020,19000,1148
|
|
20231026,110800,252339130,19020,19020,19020,19020,2
|
|
20231026,110700,252301090,19020,19020,19020,19020,51
|
|
20231026,110600,251331070,19020,19020,19020,19020,0
|
|
20231026,110500,251331070,19020,19020,19020,19020,0
|
|
20231026,110400,251331070,19020,19020,19020,19020,0
|
|
20231026,110300,251331070,19020,19020,19020,19020,0
|
|
20231026,110200,251331070,19020,19020,19020,19020,0
|
|
20231026,110100,251331070,19020,19050,19050,19020,39
|
|
20231026,110000,250589080,19040,19050,19050,19040,161
|
|
20231026,105900,247522090,19050,19050,19050,19050,709
|
|
20231026,105800,234015640,19050,19050,19050,19050,0
|
|
20231026,105700,234015640,19050,19050,19050,19050,0
|
|
20231026,105600,234015640,19050,19050,19050,19050,0
|
|
20231026,105500,234015640,19050,19050,19050,19050,0
|
|
20231026,105400,234015640,19050,19050,19050,19050,0
|
|
20231026,105300,234015640,19050,19050,19050,19050,0
|
|
20231026,105200,234015640,19050,19050,19050,19050,0
|
|
20231026,105100,234015640,19050,19050,19050,19050,0
|
|
20231026,105000,234015640,19050,19050,19050,19050,0
|
|
20231026,104900,234015640,19050,19050,19050,19050,137
|
|
20231026,104800,231405790,19070,19070,19070,19070,0
|
|
20231026,104700,231405790,19070,19070,19070,19070,0
|
|
20231026,104600,231405790,19070,19070,19070,19070,3
|
|
20231026,104500,231348580,19070,19070,19070,19070,0
|
|
20231026,104400,231348580,19070,19070,19070,19070,0
|
|
20231026,104300,231348580,19070,19070,19070,19070,0
|
|
20231026,104200,231348580,19070,19070,19070,19070,0
|
|
20231026,104100,231348580,19070,19070,19070,19070,7
|
|
20231026,104000,231215090,19080,19080,19080,19080,0
|
|
20231026,103900,231215090,19080,19080,19080,19080,0
|
|
20231026,103800,231215090,19080,19080,19080,19080,20
|
|
20231026,103700,230833490,19020,19020,19020,19020,0
|
|
20231026,103600,230833490,19020,19020,19020,19020,0
|
|
20231026,103500,230833490,19020,19020,19020,19020,0
|
|
20231026,103400,230833490,19020,19020,19020,19020,65
|
|
20231026,103300,229597190,19000,19000,19000,19000,0
|
|
20231026,103200,229597190,19000,19000,19000,19000,0
|
|
20231026,103100,229597190,19000,18990,19000,18990,90
|
|
20231026,103000,227887200,18990,18990,18990,18990,35
|
|
20231026,102900,227222550,18950,18950,18950,18950,19
|
|
20231026,102800,226862500,18950,18950,18950,18950,0
|
|
20231026,102700,226862500,18950,18950,18950,18950,30
|
|
20231026,102600,226294000,18990,18990,18990,18990,0
|
|
20231026,102500,226294000,18990,18990,18990,18990,0
|
|
20231026,102400,226294000,18990,18990,18990,18990,0
|
|
20231026,102300,226294000,18990,18990,18990,18990,0
|
|
20231026,102200,226294000,18990,18990,18990,18990,0
|
|
20231026,102100,226294000,18990,18990,18990,18990,1
|
|
20231026,102000,226275010,18990,18990,18990,18990,0
|
|
20231026,101900,226275010,18990,18990,18990,18990,0
|
|
20231026,101800,226275010,18990,18990,18990,18990,0
|
|
20231026,101700,226275010,18990,18990,18990,18990,0
|
|
20231026,101600,226275010,18990,18990,18990,18990,0
|
|
20231026,101500,226275010,18990,18990,18990,18990,1
|
|
20231026,101400,226256020,19000,19000,19000,19000,2
|
|
20231026,101300,226218020,19000,19000,19000,19000,10
|
|
20231026,101200,226028020,18950,18950,18950,18950,20
|
|
20231026,101100,225649020,18950,18950,18950,18950,0
|
|
20231026,101000,225649020,18950,18950,18950,18950,0
|
|
20231026,100900,225649020,18950,18950,18950,18950,0
|
|
20231026,100800,225649020,18950,18950,18950,18950,0
|
|
20231026,100700,225649020,18950,18950,18950,18950,7
|
|
20231026,100600,225516370,18950,18950,18950,18950,30
|
|
20231026,100500,224947870,18940,18940,18940,18940,2
|
|
20231026,100400,224909990,18960,18960,18960,18960,0
|
|
20231026,100300,224909990,18960,18960,18960,18960,7
|
|
20231026,100200,224777270,18940,18940,18940,18940,2
|
|
20231026,100100,224739390,18940,18940,18940,18940,18
|
|
20231026,100000,224398470,18940,18950,18950,18940,52
|
|
20231026,095900,223413530,18940,18940,18940,18940,33
|
|
20231026,095800,222788510,18930,18930,18930,18930,0
|
|
20231026,095700,222788510,18930,18940,18940,18930,55
|
|
20231026,095600,221747290,18940,18940,18940,18940,1
|
|
20231026,095500,221728350,18960,18960,18960,18960,193
|
|
20231026,095400,218069070,18960,18960,18960,18960,0
|
|
20231026,095300,218069070,18960,18960,18960,18960,1
|
|
20231026,095200,218050110,18960,18960,18960,18960,0
|
|
20231026,095100,218050110,18960,18960,18960,18960,3
|
|
20231026,095000,217993230,18960,18960,19000,18960,19
|
|
20231026,094900,217632880,18970,18960,18970,18960,86
|
|
20231026,094800,216001470,18960,18970,18970,18960,29
|
|
20231026,094700,215451350,18980,18980,18980,18980,20
|
|
20231026,094600,215071750,18970,18970,18970,18970,0
|
|
20231026,094500,215071750,18970,18970,18970,18970,5
|
|
20231026,094400,214976900,18970,19000,19000,18970,2
|
|
20231026,094300,214938930,18960,18960,18960,18960,1
|
|
20231026,094200,214919970,19000,19000,19000,19000,0
|
|
20231026,094100,214919970,19000,18950,19000,18950,179
|
|
20231026,094000,211524500,18950,18950,18950,18950,0
|
|
20231026,093900,211524500,18950,18930,18950,18930,213
|
|
20231026,093800,207491270,18960,18940,18960,18940,68
|
|
20231026,093700,206203230,18960,18950,19000,18950,703
|
|
20231026,093600,192868810,18960,19010,19010,18960,455
|
|
20231026,093500,184226760,19010,19010,19010,19010,2
|
|
20231026,093400,184188740,19010,19010,19010,19010,0
|
|
20231026,093300,184188740,19010,19010,19010,19010,0
|
|
20231026,093200,184188740,19010,19010,19010,19010,14
|
|
20231026,093100,183922600,19010,19010,19010,19010,0
|
|
20231026,093000,183922600,19010,19010,19010,19010,1
|
|
20231026,092900,183903590,19000,19000,19000,19000,0
|
|
20231026,092800,183903590,19000,18940,19000,18930,562
|
|
20231026,092700,173252590,18940,18940,18940,18940,0
|
|
20231026,092600,173252590,18940,18960,18960,18940,946
|
|
20231026,092500,155319400,18980,19000,19000,18980,325
|
|
20231026,092400,149150590,19000,19050,19050,18990,858
|
|
20231026,092300,132821800,19020,19020,19020,19020,0
|
|
20231026,092200,132821800,19020,19030,19030,19020,319
|
|
20231026,092100,126751240,19030,19060,19060,19030,18
|
|
20231026,092000,126408550,19060,19060,19060,19060,255
|
|
20231026,091900,121548250,19060,19080,19080,19040,1947
|
|
20231026,091800,84406360,19140,19140,19140,19140,0
|
|
20231026,091700,84406360,19140,19140,19140,19140,0
|
|
20231026,091600,84406360,19140,19080,19140,19080,62
|
|
20231026,091500,83223340,19080,19080,19080,19080,0
|
|
20231026,091400,83223340,19080,19080,19080,19080,0
|
|
20231026,091300,83223340,19080,19080,19130,19080,509
|
|
20231026,091200,73510470,19080,19070,19080,19070,2
|
|
20231026,091100,73472320,19040,19040,19040,19040,25
|
|
20231026,091000,72996320,19040,19040,19040,19040,0
|
|
20231026,090900,72996320,19040,19040,19040,19040,0
|
|
20231026,090800,72996320,19040,19060,19060,19040,6
|
|
20231026,090700,72882020,19060,19040,19060,19040,17
|
|
20231026,090600,72558120,19040,19130,19130,19030,152
|
|
20231026,090500,69657220,19140,19130,19140,19130,13
|
|
20231026,090400,69408480,19130,19140,19140,19120,48
|
|
20231026,090300,68490330,19140,19170,19210,19130,150
|
|
20231026,090200,65612840,19150,19080,19150,19050,173
|
|
20231026,090100,62304300,19070,19170,19180,19070,100
|
|
20231026,090000,60388590,19000,19370,19370,19000,3125
|