666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,200300,206342090,12390,12390,12390,12390,1033
|
|
20231025,200200,206342090,12390,12390,12390,12390,0
|
|
20231025,200100,206342090,12390,12390,12390,12390,0
|
|
20231025,200000,206342090,12390,12390,12390,12390,0
|
|
20231025,195900,206342090,12390,12390,12390,12390,0
|
|
20231025,195800,206342090,12390,12390,12390,12390,0
|
|
20231025,195700,206342090,12390,12390,12390,12390,0
|
|
20231025,195600,206342090,12390,12390,12390,12390,0
|
|
20231025,195500,206342090,12390,12390,12390,12390,0
|
|
20231025,195400,206342090,12390,12390,12390,12390,0
|
|
20231025,195300,206342090,12390,12390,12390,12390,0
|
|
20231025,195200,206342090,12390,12390,12390,12390,0
|
|
20231025,195100,206342090,12390,12390,12390,12390,0
|
|
20231025,195000,206342090,12390,12390,12390,12390,0
|
|
20231025,194900,206342090,12390,12390,12390,12390,0
|
|
20231025,194800,206342090,12390,12390,12390,12390,0
|
|
20231025,194700,206342090,12390,12390,12390,12390,0
|
|
20231025,194600,206342090,12390,12390,12390,12390,0
|
|
20231025,194500,206342090,12390,12390,12390,12390,0
|
|
20231025,194400,206342090,12390,12390,12390,12390,0
|
|
20231025,194300,206342090,12390,12390,12390,12390,0
|
|
20231025,194200,206342090,12390,12390,12390,12390,0
|
|
20231025,194100,206342090,12390,12390,12390,12390,0
|
|
20231025,194000,206342090,12390,12390,12390,12390,0
|
|
20231025,193900,206342090,12390,12390,12390,12390,0
|
|
20231025,193800,206342090,12390,12390,12390,12390,0
|
|
20231025,193700,206342090,12390,12390,12390,12390,0
|
|
20231025,193600,206342090,12390,12390,12390,12390,0
|
|
20231025,193500,206342090,12390,12390,12390,12390,0
|
|
20231025,193400,206342090,12390,12390,12390,12390,0
|
|
20231025,193300,206342090,12390,12390,12390,12390,1033
|
|
20231025,193200,206342090,12390,12390,12390,12390,0
|
|
20231025,193100,206342090,12390,12390,12390,12390,0
|
|
20231025,193000,206342090,12390,12390,12390,12390,0
|
|
20231025,192900,206342090,12390,12390,12390,12390,0
|
|
20231025,192800,206342090,12390,12390,12390,12390,0
|
|
20231025,192700,206342090,12390,12390,12390,12390,0
|
|
20231025,192600,206342090,12390,12390,12390,12390,0
|
|
20231025,192500,206342090,12390,12390,12390,12390,0
|
|
20231025,192400,206342090,12390,12390,12390,12390,0
|
|
20231025,192300,206342090,12390,12390,12390,12390,0
|
|
20231025,192200,206342090,12390,12390,12390,12390,0
|
|
20231025,192100,206342090,12390,12390,12390,12390,0
|
|
20231025,192000,206342090,12390,12390,12390,12390,0
|
|
20231025,191900,206342090,12390,12390,12390,12390,0
|
|
20231025,191800,206342090,12390,12390,12390,12390,0
|
|
20231025,191700,206342090,12390,12390,12390,12390,0
|
|
20231025,191600,206342090,12390,12390,12390,12390,0
|
|
20231025,191500,206342090,12390,12390,12390,12390,0
|
|
20231025,191400,206342090,12390,12390,12390,12390,0
|
|
20231025,191300,206342090,12390,12390,12390,12390,0
|
|
20231025,191200,206342090,12390,12390,12390,12390,0
|
|
20231025,191100,206342090,12390,12390,12390,12390,0
|
|
20231025,191000,206342090,12390,12390,12390,12390,0
|
|
20231025,190900,206342090,12390,12390,12390,12390,0
|
|
20231025,190800,206342090,12390,12390,12390,12390,0
|
|
20231025,190700,206342090,12390,12390,12390,12390,0
|
|
20231025,190600,206342090,12390,12390,12390,12390,0
|
|
20231025,190500,206342090,12390,12390,12390,12390,0
|
|
20231025,190400,206342090,12390,12390,12390,12390,0
|
|
20231025,190300,206342090,12390,12390,12390,12390,1033
|
|
20231025,190200,206342090,12390,12390,12390,12390,0
|
|
20231025,190100,206342090,12390,12390,12390,12390,0
|
|
20231025,190000,206342090,12390,12390,12390,12390,0
|
|
20231025,185900,206342090,12390,12390,12390,12390,0
|
|
20231025,185800,206342090,12390,12390,12390,12390,0
|
|
20231025,185700,206342090,12390,12390,12390,12390,0
|
|
20231025,185600,206342090,12390,12390,12390,12390,0
|
|
20231025,185500,206342090,12390,12390,12390,12390,0
|
|
20231025,185400,206342090,12390,12390,12390,12390,0
|
|
20231025,185300,206342090,12390,12390,12390,12390,0
|
|
20231025,185200,206342090,12390,12390,12390,12390,0
|
|
20231025,185100,206342090,12390,12390,12390,12390,0
|
|
20231025,185000,206342090,12390,12390,12390,12390,0
|
|
20231025,184900,206342090,12390,12390,12390,12390,0
|
|
20231025,184800,206342090,12390,12390,12390,12390,0
|
|
20231025,184700,206342090,12390,12390,12390,12390,0
|
|
20231025,184600,206342090,12390,12390,12390,12390,0
|
|
20231025,184500,206342090,12390,12390,12390,12390,0
|
|
20231025,184400,206342090,12390,12390,12390,12390,0
|
|
20231025,184300,206342090,12390,12390,12390,12390,0
|
|
20231025,184200,206342090,12390,12390,12390,12390,0
|
|
20231025,184100,206342090,12390,12390,12390,12390,0
|
|
20231025,184000,206342090,12390,12390,12390,12390,0
|
|
20231025,183900,206342090,12390,12390,12390,12390,0
|
|
20231025,183800,206342090,12390,12390,12390,12390,0
|
|
20231025,183700,206342090,12390,12390,12390,12390,0
|
|
20231025,183600,206342090,12390,12390,12390,12390,0
|
|
20231025,183500,206342090,12390,12390,12390,12390,0
|
|
20231025,183400,206342090,12390,12390,12390,12390,0
|
|
20231025,183300,206342090,12390,12390,12390,12390,1033
|
|
20231025,183200,206342090,12390,12390,12390,12390,0
|
|
20231025,183100,206342090,12390,12390,12390,12390,0
|
|
20231025,183000,206342090,12390,12390,12390,12390,0
|
|
20231025,182900,206342090,12390,12390,12390,12390,0
|
|
20231025,182800,206342090,12390,12390,12390,12390,0
|
|
20231025,182700,206342090,12390,12390,12390,12390,0
|
|
20231025,182600,206342090,12390,12390,12390,12390,0
|
|
20231025,182500,206342090,12390,12390,12390,12390,0
|
|
20231025,182400,206342090,12390,12390,12390,12390,0
|
|
20231025,182300,206342090,12390,12390,12390,12390,0
|
|
20231025,182200,206342090,12390,12390,12390,12390,0
|
|
20231025,182100,206342090,12390,12390,12390,12390,0
|
|
20231025,182000,206342090,12390,12390,12390,12390,0
|
|
20231025,181900,206342090,12390,12390,12390,12390,0
|
|
20231025,181800,206342090,12390,12390,12390,12390,0
|
|
20231025,181700,206342090,12390,12390,12390,12390,0
|
|
20231025,181600,206342090,12390,12390,12390,12390,0
|
|
20231025,181500,206342090,12390,12390,12390,12390,0
|
|
20231025,181400,206342090,12390,12390,12390,12390,0
|
|
20231025,181300,206342090,12390,12390,12390,12390,0
|
|
20231025,181200,206342090,12390,12390,12390,12390,0
|
|
20231025,181100,206342090,12390,12390,12390,12390,0
|
|
20231025,181000,206342090,12390,12390,12390,12390,0
|
|
20231025,180900,206342090,12390,12390,12390,12390,0
|
|
20231025,180800,206342090,12390,12390,12390,12390,0
|
|
20231025,180700,206342090,12390,12390,12390,12390,0
|
|
20231025,180600,206342090,12390,12390,12390,12390,0
|
|
20231025,180500,206342090,12390,12390,12390,12390,0
|
|
20231025,180400,206342090,12390,12390,12390,12390,0
|
|
20231025,180300,206342090,12390,12390,12390,12390,1033
|
|
20231025,180200,206342090,12390,12390,12390,12390,0
|
|
20231025,180100,206342090,12390,12390,12390,12390,0
|
|
20231025,180000,206342090,12390,12390,12390,12390,0
|
|
20231025,175900,206342090,12390,12390,12390,12390,0
|
|
20231025,175800,206342090,12390,12390,12390,12390,0
|
|
20231025,175700,206342090,12390,12390,12390,12390,0
|
|
20231025,175600,206342090,12390,12390,12390,12390,0
|
|
20231025,175500,206342090,12390,12390,12390,12390,0
|
|
20231025,175400,206342090,12390,12390,12390,12390,0
|
|
20231025,175300,206342090,12390,12390,12390,12390,0
|
|
20231025,175200,206342090,12390,12390,12390,12390,0
|
|
20231025,175100,206342090,12390,12390,12390,12390,0
|
|
20231025,175000,206342090,12390,12390,12390,12390,0
|
|
20231025,174900,206342090,12390,12390,12390,12390,0
|
|
20231025,174800,206342090,12390,12390,12390,12390,0
|
|
20231025,174700,206342090,12390,12390,12390,12390,0
|
|
20231025,174600,206342090,12390,12390,12390,12390,0
|
|
20231025,174500,206342090,12390,12390,12390,12390,0
|
|
20231025,174400,206342090,12390,12390,12390,12390,0
|
|
20231025,174300,206342090,12390,12390,12390,12390,0
|
|
20231025,174200,206342090,12390,12390,12390,12390,0
|
|
20231025,174100,206342090,12390,12390,12390,12390,0
|
|
20231025,174000,206342090,12390,12390,12390,12390,0
|
|
20231025,173900,206342090,12390,12390,12390,12390,0
|
|
20231025,173800,206342090,12390,12390,12390,12390,0
|
|
20231025,173700,206342090,12390,12390,12390,12390,0
|
|
20231025,173600,206342090,12390,12390,12390,12390,0
|
|
20231025,173500,206342090,12390,12390,12390,12390,0
|
|
20231025,173400,206342090,12390,12390,12390,12390,0
|
|
20231025,173300,206342090,12390,12390,12390,12390,1033
|
|
20231025,173200,206342090,12390,12390,12390,12390,0
|
|
20231025,173100,206342090,12390,12390,12390,12390,0
|
|
20231025,173000,206342090,12390,12390,12390,12390,0
|
|
20231025,172900,206342090,12390,12390,12390,12390,0
|
|
20231025,172800,206342090,12390,12390,12390,12390,0
|
|
20231025,172700,206342090,12390,12390,12390,12390,0
|
|
20231025,172600,206342090,12390,12390,12390,12390,0
|
|
20231025,172500,206342090,12390,12390,12390,12390,0
|
|
20231025,172400,206342090,12390,12390,12390,12390,0
|
|
20231025,172300,206342090,12390,12390,12390,12390,0
|
|
20231025,172200,206342090,12390,12390,12390,12390,0
|
|
20231025,172100,206342090,12390,12390,12390,12390,0
|
|
20231025,172000,206342090,12390,12390,12390,12390,0
|
|
20231025,171900,206342090,12390,12390,12390,12390,0
|
|
20231025,171800,206342090,12390,12390,12390,12390,0
|
|
20231025,171700,206342090,12390,12390,12390,12390,0
|
|
20231025,171600,206342090,12390,12390,12390,12390,0
|
|
20231025,171500,206342090,12390,12390,12390,12390,0
|
|
20231025,171400,206342090,12390,12390,12390,12390,0
|
|
20231025,171300,206342090,12390,12390,12390,12390,0
|
|
20231025,171200,206342090,12390,12390,12390,12390,0
|
|
20231025,171100,206342090,12390,12390,12390,12390,0
|
|
20231025,171000,206342090,12390,12390,12390,12390,0
|
|
20231025,170900,206342090,12390,12390,12390,12390,0
|
|
20231025,170800,206342090,12390,12390,12390,12390,0
|
|
20231025,170700,206342090,12390,12390,12390,12390,0
|
|
20231025,170600,206342090,12390,12390,12390,12390,0
|
|
20231025,170500,206342090,12390,12390,12390,12390,0
|
|
20231025,170400,206342090,12390,12390,12390,12390,0
|
|
20231025,170300,206342090,12390,12390,12390,12390,1033
|
|
20231025,170200,206342090,12390,12390,12390,12390,0
|
|
20231025,170100,206342090,12390,12390,12390,12390,0
|
|
20231025,170000,206342090,12390,12390,12390,12390,0
|
|
20231025,165900,206342090,12390,12390,12390,12390,0
|
|
20231025,165800,206342090,12390,12390,12390,12390,0
|
|
20231025,165700,206342090,12390,12390,12390,12390,0
|
|
20231025,165600,206342090,12390,12390,12390,12390,0
|
|
20231025,165500,206342090,12390,12390,12390,12390,0
|
|
20231025,165400,206342090,12390,12390,12390,12390,0
|
|
20231025,165300,206342090,12390,12390,12390,12390,0
|
|
20231025,165200,206342090,12390,12390,12390,12390,0
|
|
20231025,165100,206342090,12390,12390,12390,12390,0
|
|
20231025,165000,206342090,12390,12390,12390,12390,0
|
|
20231025,164900,206342090,12390,12390,12390,12390,0
|
|
20231025,164800,206342090,12390,12390,12390,12390,0
|
|
20231025,164700,206342090,12390,12390,12390,12390,0
|
|
20231025,164600,206342090,12390,12390,12390,12390,0
|
|
20231025,164500,206342090,12390,12390,12390,12390,0
|
|
20231025,164400,206342090,12390,12390,12390,12390,0
|
|
20231025,164300,206342090,12390,12390,12390,12390,0
|
|
20231025,164200,206342090,12390,12390,12390,12390,0
|
|
20231025,164100,206342090,12390,12390,12390,12390,0
|
|
20231025,164000,206342090,12390,12390,12390,12390,0
|
|
20231025,163900,206342090,12390,12390,12390,12390,0
|
|
20231025,163800,206342090,12390,12390,12390,12390,0
|
|
20231025,163700,206342090,12390,12390,12390,12390,0
|
|
20231025,163600,206342090,12390,12390,12390,12390,0
|
|
20231025,163500,206342090,12390,12390,12390,12390,0
|
|
20231025,163400,206342090,12390,12390,12390,12390,0
|
|
20231025,163300,206342090,12390,12390,12390,12390,1033
|
|
20231025,163200,206342090,12390,12390,12390,12390,0
|
|
20231025,163100,206342090,12390,12390,12390,12390,0
|
|
20231025,163000,206342090,12390,12390,12390,12390,0
|
|
20231025,162900,206342090,12390,12390,12390,12390,0
|
|
20231025,162800,206342090,12390,12390,12390,12390,0
|
|
20231025,162700,206342090,12390,12390,12390,12390,0
|
|
20231025,162600,206342090,12390,12390,12390,12390,0
|
|
20231025,162500,206342090,12390,12390,12390,12390,0
|
|
20231025,162400,206342090,12390,12390,12390,12390,0
|
|
20231025,162300,206342090,12390,12390,12390,12390,0
|
|
20231025,162200,206342090,12390,12390,12390,12390,0
|
|
20231025,162100,206342090,12390,12390,12390,12390,0
|
|
20231025,162000,206342090,12390,12390,12390,12390,0
|
|
20231025,161900,206342090,12390,12390,12390,12390,0
|
|
20231025,161800,206342090,12390,12390,12390,12390,0
|
|
20231025,161700,206342090,12390,12390,12390,12390,0
|
|
20231025,161600,206342090,12390,12390,12390,12390,0
|
|
20231025,161500,206342090,12390,12390,12390,12390,0
|
|
20231025,161400,206342090,12390,12390,12390,12390,0
|
|
20231025,161300,206342090,12390,12390,12390,12390,0
|
|
20231025,161200,206342090,12390,12390,12390,12390,0
|
|
20231025,161100,206342090,12390,12390,12390,12390,0
|
|
20231025,161000,206342090,12390,12390,12390,12390,0
|
|
20231025,160900,206342090,12390,12390,12390,12390,0
|
|
20231025,160800,206342090,12390,12390,12390,12390,0
|
|
20231025,160700,206342090,12390,12390,12390,12390,0
|
|
20231025,160600,206342090,12390,12390,12390,12390,0
|
|
20231025,160500,206342090,12390,12390,12390,12390,0
|
|
20231025,160400,206342090,12390,12390,12390,12390,0
|
|
20231025,160300,206342090,12390,12390,12390,12390,1033
|
|
20231025,160200,206342090,12390,12390,12390,12390,0
|
|
20231025,160100,206342090,12390,12390,12390,12390,0
|
|
20231025,160000,206342090,12390,12390,12390,12390,0
|
|
20231025,155900,206342090,12390,12390,12390,12390,0
|
|
20231025,155800,206342090,12390,12390,12390,12390,0
|
|
20231025,155700,206342090,12390,12390,12390,12390,0
|
|
20231025,155600,206342090,12390,12390,12390,12390,0
|
|
20231025,155500,206342090,12390,12390,12390,12390,0
|
|
20231025,155400,206342090,12390,12390,12390,12390,0
|
|
20231025,155300,206342090,12390,12390,12390,12390,0
|
|
20231025,155200,206342090,12390,12390,12390,12390,0
|
|
20231025,155100,206342090,12390,12390,12390,12390,0
|
|
20231025,155000,206342090,12390,12390,12390,12390,0
|
|
20231025,154900,206342090,12390,12390,12390,12390,0
|
|
20231025,154800,206342090,12390,12390,12390,12390,0
|
|
20231025,154700,206342090,12390,12390,12390,12390,0
|
|
20231025,154600,206342090,12390,12390,12390,12390,0
|
|
20231025,154500,206342090,12390,12390,12390,12390,0
|
|
20231025,154400,206342090,12390,12390,12390,12390,0
|
|
20231025,154300,206342090,12390,12390,12390,12390,0
|
|
20231025,154200,206342090,12390,12390,12390,12390,0
|
|
20231025,154100,206342090,12390,12390,12390,12390,0
|
|
20231025,154000,206342090,12390,12390,12390,12390,0
|
|
20231025,153900,206342090,12390,12390,12390,12390,0
|
|
20231025,153800,206342090,12390,12390,12390,12390,0
|
|
20231025,153700,206342090,12390,12390,12390,12390,0
|
|
20231025,153600,206342090,12390,12390,12390,12390,0
|
|
20231025,153500,206342090,12390,12390,12390,12390,0
|
|
20231025,153400,206342090,12390,12390,12390,12390,0
|
|
20231025,153300,206342090,12390,12390,12390,12390,1033
|
|
20231025,153200,206342090,12390,12390,12390,12390,0
|
|
20231025,153100,206342090,12390,12390,12390,12390,0
|
|
20231025,153000,206342090,12390,12390,12390,12390,1033
|
|
20231025,152900,193543220,12460,12460,12460,12460,0
|
|
20231025,152800,193543220,12460,12460,12460,12460,0
|
|
20231025,152700,193543220,12460,12460,12460,12460,0
|
|
20231025,152600,193543220,12460,12460,12460,12460,0
|
|
20231025,152500,193543220,12460,12460,12460,12460,0
|
|
20231025,152400,193543220,12460,12460,12460,12460,0
|
|
20231025,152300,193543220,12460,12460,12460,12460,0
|
|
20231025,152200,193543220,12460,12460,12460,12460,0
|
|
20231025,152100,193543220,12460,12460,12460,12460,0
|
|
20231025,152000,193543220,12460,12460,12460,12460,0
|
|
20231025,151900,193543220,12460,12480,12480,12460,56
|
|
20231025,151800,192844450,12450,12450,12480,12450,14
|
|
20231025,151700,192669920,12460,12460,12460,12460,11
|
|
20231025,151600,192532860,12470,12540,12540,12470,149
|
|
20231025,151500,190665950,12540,12570,12570,12540,91
|
|
20231025,151400,189522110,12400,12410,12580,12360,2028
|
|
20231025,151300,164408260,12510,12590,12600,12420,2017
|
|
20231025,151200,139278160,12600,12600,12600,12600,16
|
|
20231025,151100,139076560,12600,12600,12600,12540,12
|
|
20231025,151000,138925420,12600,12590,12600,12550,380
|
|
20231025,150900,134141150,12590,12590,12590,12590,11
|
|
20231025,150800,134002660,12590,12600,12600,12470,516
|
|
20231025,150700,127560440,12600,12580,12600,12580,11
|
|
20231025,150600,127421940,12610,12600,12610,12590,22
|
|
20231025,150500,127144790,12600,12600,12600,12600,17
|
|
20231025,150400,126930590,12610,12610,12610,12610,11
|
|
20231025,150300,126791880,12600,12620,12620,12600,16
|
|
20231025,150200,126590060,12580,12620,12620,12580,16
|
|
20231025,150100,126388340,12610,12620,12620,12590,17
|
|
20231025,150000,126174010,12620,12620,12620,12620,21
|
|
20231025,145900,125908990,12590,12590,12590,12590,19
|
|
20231025,145800,125669780,12590,12590,12590,12590,11
|
|
20231025,145700,125531290,12510,12580,12580,12510,365
|
|
20231025,145600,120964670,12500,12580,12580,12500,186
|
|
20231025,145500,118638250,12580,12580,12580,12580,11
|
|
20231025,145400,118499870,12580,12590,12590,12560,17
|
|
20231025,145300,118286050,12600,12600,12600,12600,10
|
|
20231025,145200,118160050,12600,12600,12600,12570,17
|
|
20231025,145100,117946000,12600,12600,12610,12600,16
|
|
20231025,145000,117744340,12600,12600,12600,12600,6
|
|
20231025,144900,117668740,12510,12620,12620,12510,217
|
|
20231025,144800,114951070,12620,12620,12620,12620,11
|
|
20231025,144700,114812250,12620,12620,12620,12580,16
|
|
20231025,144600,114610570,12620,12620,12620,12620,11
|
|
20231025,144500,114471750,12620,12620,12620,12590,17
|
|
20231025,144400,114257360,12620,12620,12620,12620,16
|
|
20231025,144300,114055440,12600,12610,12610,12600,13
|
|
20231025,144200,113891530,12550,12590,12590,12550,16
|
|
20231025,144100,113690290,12590,12620,12620,12590,11
|
|
20231025,144000,113551650,12620,12620,12620,12620,17
|
|
20231025,143900,113337110,12620,12580,12620,12580,11
|
|
20231025,143800,113198530,12580,12600,12600,12580,16
|
|
20231025,143700,112997150,12600,12600,12600,12600,17
|
|
20231025,143600,112782950,12600,12600,12600,12600,11
|
|
20231025,143500,112644350,12570,12600,12600,12570,16
|
|
20231025,143400,112442900,12600,12600,12600,12600,11
|
|
20231025,143300,112304300,12600,12610,12610,12570,17
|
|
20231025,143200,112090260,12610,12610,12610,12610,11
|
|
20231025,143100,111951550,12610,12610,12610,12600,17
|
|
20231025,143000,111737230,12510,12620,12620,12510,17
|
|
20231025,142900,111523750,12610,12600,12610,12600,17
|
|
20231025,142800,111309400,12510,12610,12610,12510,21
|
|
20231025,142700,111045080,12600,12600,12600,12600,10
|
|
20231025,142600,110919080,12600,12600,12610,12600,19
|
|
20231025,142500,110679550,12610,12610,12610,12590,11
|
|
20231025,142400,110540940,12610,12610,12610,12590,16
|
|
20231025,142300,110339280,12610,12590,12610,12590,11
|
|
20231025,142200,110200670,12610,12610,12610,12610,11
|
|
20231025,142100,110061960,12600,12620,12620,12600,22
|
|
20231025,142000,109784440,12610,12610,12610,12610,11
|
|
20231025,141900,109645730,12620,12630,12630,12620,17
|
|
20231025,141800,109431130,12470,12640,12640,12470,48
|
|
20231025,141700,108829820,12620,12620,12620,12620,15
|
|
20231025,141600,108640520,12620,12630,12630,12620,12
|
|
20231025,141500,108488970,12630,12630,12630,12630,16
|
|
20231025,141400,108286890,12630,12620,12640,12620,16
|
|
20231025,141300,108084810,12620,12620,12640,12620,12
|
|
20231025,141200,107933270,12630,12630,12630,12630,27
|
|
20231025,141100,107592260,12630,12640,12640,12630,16
|
|
20231025,141000,107390070,12630,12640,12640,12630,12
|
|
20231025,140900,107238400,12640,12640,12640,12640,18
|
|
20231025,140800,107010880,12640,12640,12640,12640,16
|
|
20231025,140700,106808640,12640,12640,12640,12640,17
|
|
20231025,140600,106593760,12640,12640,12640,12640,11
|
|
20231025,140500,106454720,12640,12640,12640,12640,16
|
|
20231025,140400,106252480,12630,12630,12630,12630,35
|
|
20231025,140300,105810430,12630,12610,12630,12610,34
|
|
20231025,140200,105381400,12600,12600,12600,12600,24
|
|
20231025,140100,105079000,12600,12570,12600,12570,19
|
|
20231025,140000,104839860,12570,12560,12570,12560,15
|
|
20231025,135900,104651410,12530,12510,12530,12510,31
|
|
20231025,135800,104263220,12490,12490,12490,12490,0
|
|
20231025,135700,104263220,12490,12490,12490,12490,0
|
|
20231025,135600,104263220,12490,12490,12490,12490,5
|
|
20231025,135500,104200770,12490,12490,12490,12490,0
|
|
20231025,135400,104200770,12490,12490,12490,12490,0
|
|
20231025,135300,104200770,12490,12490,12490,12490,0
|
|
20231025,135200,104200770,12490,12490,12490,12490,13
|
|
20231025,135100,104038400,12510,12530,12530,12510,22
|
|
20231025,135000,103762910,12570,12570,12570,12570,0
|
|
20231025,134900,103762910,12570,12570,12570,12570,0
|
|
20231025,134800,103762910,12570,12570,12570,12570,10
|
|
20231025,134700,103637210,12580,12580,12580,12580,0
|
|
20231025,134600,103637210,12580,12580,12580,12580,0
|
|
20231025,134500,103637210,12580,12580,12580,12580,0
|
|
20231025,134400,103637210,12580,12580,12580,12580,0
|
|
20231025,134300,103637210,12580,12580,12580,12580,0
|
|
20231025,134200,103637210,12580,12580,12580,12580,1
|
|
20231025,134100,103624630,12470,12470,12470,12470,1
|
|
20231025,134000,103612160,12460,12460,12460,12460,0
|
|
20231025,133900,103612160,12460,12500,12500,12460,77
|
|
20231025,133800,102652240,12500,12500,12500,12500,0
|
|
20231025,133700,102652240,12500,12500,12500,12500,0
|
|
20231025,133600,102652240,12500,12500,12500,12500,70
|
|
20231025,133500,101777240,12550,12550,12550,12550,38
|
|
20231025,133400,101300340,12540,12540,12540,12540,0
|
|
20231025,133300,101300340,12540,12540,12540,12540,0
|
|
20231025,133200,101300340,12540,12540,12540,12540,0
|
|
20231025,133100,101300340,12540,12540,12540,12540,0
|
|
20231025,133000,101300340,12540,12540,12540,12540,0
|
|
20231025,132900,101300340,12540,12540,12540,12540,0
|
|
20231025,132800,101300340,12540,12540,12540,12540,0
|
|
20231025,132700,101300340,12540,12510,12540,12510,106
|
|
20231025,132600,99973530,12490,12490,12490,12490,76
|
|
20231025,132500,99024290,12480,12460,12480,12460,178
|
|
20231025,132400,96806390,12450,12430,12450,12430,18
|
|
20231025,132300,96582590,12420,12420,12420,12420,2
|
|
20231025,132200,96557750,12420,12420,12420,12420,6
|
|
20231025,132100,96483230,12420,12430,12430,12420,170
|
|
20231025,132000,94370780,12460,12460,12460,12460,0
|
|
20231025,131900,94370780,12460,12460,12460,12460,2
|
|
20231025,131800,94345860,12460,12460,12460,12460,3
|
|
20231025,131700,94308480,12460,12460,12460,12460,5
|
|
20231025,131600,94246180,12430,12470,12470,12430,275
|
|
20231025,131500,90823940,12470,12470,12470,12470,0
|
|
20231025,131400,90823940,12470,12470,12470,12470,0
|
|
20231025,131300,90823940,12470,12470,12470,12470,0
|
|
20231025,131200,90823940,12470,12470,12470,12470,0
|
|
20231025,131100,90823940,12470,12470,12470,12470,0
|
|
20231025,131000,90823940,12470,12470,12470,12470,0
|
|
20231025,130900,90823940,12470,12470,12470,12470,0
|
|
20231025,130800,90823940,12470,12470,12470,12470,0
|
|
20231025,130700,90823940,12470,12470,12470,12470,0
|
|
20231025,130600,90823940,12470,12470,12470,12470,0
|
|
20231025,130500,90823940,12470,12470,12470,12470,0
|
|
20231025,130400,90823940,12470,12470,12470,12470,0
|
|
20231025,130300,90823940,12470,12470,12470,12470,0
|
|
20231025,130200,90823940,12470,12470,12470,12470,0
|
|
20231025,130100,90823940,12470,12470,12470,12470,0
|
|
20231025,130000,90823940,12470,12470,12470,12470,0
|
|
20231025,125900,90823940,12470,12470,12470,12470,0
|
|
20231025,125800,90823940,12470,12470,12470,12470,22
|
|
20231025,125700,90549600,12470,12470,12470,12470,0
|
|
20231025,125600,90549600,12470,12470,12470,12470,20
|
|
20231025,125500,90300200,12470,12470,12470,12470,150
|
|
20231025,125400,88429700,12470,12470,12470,12470,0
|
|
20231025,125300,88429700,12470,12470,12470,12470,0
|
|
20231025,125200,88429700,12470,12470,12470,12470,0
|
|
20231025,125100,88429700,12470,12470,12470,12470,0
|
|
20231025,125000,88429700,12470,12460,12470,12460,202
|
|
20231025,124900,85912770,12470,12470,12470,12470,0
|
|
20231025,124800,85912770,12470,12470,12470,12470,107
|
|
20231025,124700,84578480,12480,12480,12480,12480,33
|
|
20231025,124600,84166640,12480,12480,12480,12480,10
|
|
20231025,124500,84041840,12490,12490,12490,12490,8
|
|
20231025,124400,83941920,12490,12490,12490,12490,17
|
|
20231025,124300,83729590,12510,12510,12510,12510,0
|
|
20231025,124200,83729590,12510,12510,12510,12510,10
|
|
20231025,124100,83604490,12490,12490,12490,12490,0
|
|
20231025,124000,83604490,12490,12490,12490,12490,2
|
|
20231025,123900,83579510,12490,12490,12490,12490,6
|
|
20231025,123800,83504570,12500,12500,12500,12500,160
|
|
20231025,123700,81504570,12510,12510,12510,12510,0
|
|
20231025,123600,81504570,12510,12510,12510,12510,7
|
|
20231025,123500,81417000,12530,12530,12530,12530,0
|
|
20231025,123400,81417000,12530,12530,12530,12530,0
|
|
20231025,123300,81417000,12530,12520,12530,12520,9
|
|
20231025,123200,81304290,12520,12520,12520,12520,0
|
|
20231025,123100,81304290,12520,12540,12540,12520,176
|
|
20231025,123000,79098330,12540,12540,12540,12540,0
|
|
20231025,122900,79098330,12540,12540,12540,12540,0
|
|
20231025,122800,79098330,12540,12540,12540,12540,39
|
|
20231025,122700,78609270,12540,12540,12540,12540,0
|
|
20231025,122600,78609270,12540,12540,12540,12540,130
|
|
20231025,122500,76979070,12540,12540,12540,12540,0
|
|
20231025,122400,76979070,12540,12540,12540,12540,0
|
|
20231025,122300,76979070,12540,12540,12540,12540,0
|
|
20231025,122200,76979070,12540,12560,12560,12540,140
|
|
20231025,122100,75223220,12570,12570,12570,12570,0
|
|
20231025,122000,75223220,12570,12580,12580,12570,10
|
|
20231025,121900,75097460,12590,12590,12590,12590,1
|
|
20231025,121800,75084870,12640,12640,12640,12640,0
|
|
20231025,121700,75084870,12640,12640,12640,12640,0
|
|
20231025,121600,75084870,12640,12640,12640,12640,0
|
|
20231025,121500,75084870,12640,12640,12640,12640,0
|
|
20231025,121400,75084870,12640,12640,12640,12640,0
|
|
20231025,121300,75084870,12640,12640,12640,12640,0
|
|
20231025,121200,75084870,12640,12640,12640,12640,0
|
|
20231025,121100,75084870,12640,12640,12640,12640,0
|
|
20231025,121000,75084870,12640,12640,12640,12640,0
|
|
20231025,120900,75084870,12640,12590,12640,12590,198
|
|
20231025,120800,72591030,12630,12630,12630,12630,0
|
|
20231025,120700,72591030,12630,12630,12630,12630,1
|
|
20231025,120600,72578400,12630,12580,12630,12580,51
|
|
20231025,120500,71936770,12590,12600,12600,12590,106
|
|
20231025,120400,70601230,12640,12640,12640,12640,20
|
|
20231025,120300,70348430,12660,12660,12660,12660,0
|
|
20231025,120200,70348430,12660,12660,12660,12660,0
|
|
20231025,120100,70348430,12660,12660,12660,12660,0
|
|
20231025,120000,70348430,12660,12660,12660,12660,0
|
|
20231025,115900,70348430,12660,12660,12660,12660,0
|
|
20231025,115800,70348430,12660,12660,12660,12660,0
|
|
20231025,115700,70348430,12660,12650,12660,12650,17
|
|
20231025,115600,70133220,12660,12660,12660,12660,0
|
|
20231025,115500,70133220,12660,12660,12660,12660,0
|
|
20231025,115400,70133220,12660,12660,12660,12660,0
|
|
20231025,115300,70133220,12660,12660,12660,12660,0
|
|
20231025,115200,70133220,12660,12660,12660,12660,0
|
|
20231025,115100,70133220,12660,12660,12660,12660,0
|
|
20231025,115000,70133220,12660,12660,12660,12660,0
|
|
20231025,114900,70133220,12660,12660,12660,12660,0
|
|
20231025,114800,70133220,12660,12660,12660,12660,0
|
|
20231025,114700,70133220,12660,12660,12660,12660,0
|
|
20231025,114600,70133220,12660,12660,12660,12660,2
|
|
20231025,114500,70107900,12660,12660,12660,12660,0
|
|
20231025,114400,70107900,12660,12660,12660,12660,0
|
|
20231025,114300,70107900,12660,12660,12660,12660,0
|
|
20231025,114200,70107900,12660,12660,12660,12660,0
|
|
20231025,114100,70107900,12660,12660,12660,12660,0
|
|
20231025,114000,70107900,12660,12660,12660,12660,0
|
|
20231025,113900,70107900,12660,12660,12660,12660,0
|
|
20231025,113800,70107900,12660,12660,12660,12660,50
|
|
20231025,113700,69474900,12590,12590,12590,12590,0
|
|
20231025,113600,69474900,12590,12590,12590,12590,0
|
|
20231025,113500,69474900,12590,12590,12590,12590,199
|
|
20231025,113400,66969490,12610,12610,12610,12610,0
|
|
20231025,113300,66969490,12610,12610,12610,12610,0
|
|
20231025,113200,66969490,12610,12610,12610,12610,0
|
|
20231025,113100,66969490,12610,12610,12610,12610,0
|
|
20231025,113000,66969490,12610,12610,12610,12610,0
|
|
20231025,112900,66969490,12610,12610,12610,12610,0
|
|
20231025,112800,66969490,12610,12610,12610,12610,200
|
|
20231025,112700,64447490,12610,12610,12610,12610,0
|
|
20231025,112600,64447490,12610,12610,12610,12610,10
|
|
20231025,112500,64321390,12630,12630,12630,12630,0
|
|
20231025,112400,64321390,12630,12630,12630,12630,0
|
|
20231025,112300,64321390,12630,12630,12630,12630,20
|
|
20231025,112200,64068790,12630,12610,12670,12610,523
|
|
20231025,112100,57451620,12600,12600,12600,12600,1
|
|
20231025,112000,57439020,12590,12570,12590,12570,814
|
|
20231025,111900,47191060,12510,12510,12510,12510,0
|
|
20231025,111800,47191060,12510,12510,12510,12510,0
|
|
20231025,111700,47191060,12510,12510,12510,12510,0
|
|
20231025,111600,47191060,12510,12510,12510,12510,0
|
|
20231025,111500,47191060,12510,12510,12510,12510,0
|
|
20231025,111400,47191060,12510,12510,12510,12510,0
|
|
20231025,111300,47191060,12510,12510,12510,12510,0
|
|
20231025,111200,47191060,12510,12510,12510,12510,0
|
|
20231025,111100,47191060,12510,12510,12510,12510,20
|
|
20231025,111000,46940860,12500,12500,12500,12500,0
|
|
20231025,110900,46940860,12500,12500,12500,12500,0
|
|
20231025,110800,46940860,12500,12500,12500,12500,0
|
|
20231025,110700,46940860,12500,12500,12500,12500,0
|
|
20231025,110600,46940860,12500,12500,12500,12500,0
|
|
20231025,110500,46940860,12500,12500,12500,12500,0
|
|
20231025,110400,46940860,12500,12500,12500,12500,0
|
|
20231025,110300,46940860,12500,12500,12500,12500,0
|
|
20231025,110200,46940860,12500,12500,12500,12500,0
|
|
20231025,110100,46940860,12500,12500,12500,12500,10
|
|
20231025,110000,46815860,12590,12580,12590,12580,169
|
|
20231025,105900,44688380,12500,12500,12500,12500,1
|
|
20231025,105800,44675880,12570,12560,12570,12560,170
|
|
20231025,105700,42539040,12570,12570,12570,12570,0
|
|
20231025,105600,42539040,12570,12570,12570,12570,0
|
|
20231025,105500,42539040,12570,12570,12570,12570,0
|
|
20231025,105400,42539040,12570,12570,12570,12570,0
|
|
20231025,105300,42539040,12570,12570,12570,12570,0
|
|
20231025,105200,42539040,12570,12570,12570,12570,0
|
|
20231025,105100,42539040,12570,12570,12570,12570,0
|
|
20231025,105000,42539040,12570,12570,12570,12570,0
|
|
20231025,104900,42539040,12570,12570,12570,12570,0
|
|
20231025,104800,42539040,12570,12570,12570,12570,0
|
|
20231025,104700,42539040,12570,12570,12570,12570,0
|
|
20231025,104600,42539040,12570,12570,12570,12570,0
|
|
20231025,104500,42539040,12570,12570,12570,12570,0
|
|
20231025,104400,42539040,12570,12570,12570,12570,0
|
|
20231025,104300,42539040,12570,12570,12570,12570,0
|
|
20231025,104200,42539040,12570,12570,12570,12570,0
|
|
20231025,104100,42539040,12570,12570,12570,12570,8
|
|
20231025,104000,42438480,12500,12500,12500,12500,0
|
|
20231025,103900,42438480,12500,12520,12520,12500,42
|
|
20231025,103800,41913240,12560,12560,12560,12560,3
|
|
20231025,103700,41875560,12560,12560,12560,12560,0
|
|
20231025,103600,41875560,12560,12560,12560,12560,3
|
|
20231025,103500,41837880,12520,12520,12520,12520,1
|
|
20231025,103400,41825360,12510,12510,12510,12510,0
|
|
20231025,103300,41825360,12510,12510,12510,12510,50
|
|
20231025,103200,41199860,12510,12510,12510,12510,2
|
|
20231025,103100,41174840,12500,12500,12500,12500,0
|
|
20231025,103000,41174840,12500,12500,12500,12500,0
|
|
20231025,102900,41174840,12500,12500,12500,12500,0
|
|
20231025,102800,41174840,12500,12500,12500,12500,2
|
|
20231025,102700,41149840,12480,12480,12480,12480,0
|
|
20231025,102600,41149840,12480,12480,12480,12480,0
|
|
20231025,102500,41149840,12480,12480,12480,12480,0
|
|
20231025,102400,41149840,12480,12480,12480,12480,0
|
|
20231025,102300,41149840,12480,12500,12500,12480,10
|
|
20231025,102200,41024980,12500,12560,12560,12500,5
|
|
20231025,102100,40962420,12550,12550,12550,12550,0
|
|
20231025,102000,40962420,12550,12550,12550,12550,15
|
|
20231025,101900,40774170,12550,12550,12550,12550,0
|
|
20231025,101800,40774170,12550,12550,12550,12550,0
|
|
20231025,101700,40774170,12550,12550,12550,12550,29
|
|
20231025,101600,40410220,12470,12470,12470,12470,0
|
|
20231025,101500,40410220,12470,12470,12470,12470,0
|
|
20231025,101400,40410220,12470,12490,12490,12470,10
|
|
20231025,101300,40285440,12490,12490,12490,12490,0
|
|
20231025,101200,40285440,12490,12490,12490,12490,70
|
|
20231025,101100,39411140,12470,12550,12550,12470,16
|
|
20231025,101000,39211380,12520,12520,12520,12520,1
|
|
20231025,100900,39198860,12520,12520,12520,12520,0
|
|
20231025,100800,39198860,12520,12520,12520,12520,0
|
|
20231025,100700,39198860,12520,12520,12520,12520,1
|
|
20231025,100600,39186340,12550,12550,12550,12550,0
|
|
20231025,100500,39186340,12550,12550,12550,12550,0
|
|
20231025,100400,39186340,12550,12550,12550,12550,10
|
|
20231025,100300,39060840,12530,12530,12530,12530,2
|
|
20231025,100200,39035780,12460,12510,12520,12460,256
|
|
20231025,100100,35842450,12410,12450,12450,12410,300
|
|
20231025,100000,32115430,12440,12440,12440,12440,0
|
|
20231025,095900,32115430,12440,12460,12460,12440,165
|
|
20231025,095800,30061470,12540,12460,12540,12460,53
|
|
20231025,095700,29401010,12460,12460,12460,12460,0
|
|
20231025,095600,29401010,12460,12470,12470,12460,90
|
|
20231025,095500,28278980,12470,12470,12470,12470,0
|
|
20231025,095400,28278980,12470,12490,12490,12470,35
|
|
20231025,095300,27842150,12540,12470,12540,12470,3
|
|
20231025,095200,27804600,12460,12540,12540,12460,77
|
|
20231025,095100,26842850,12540,12540,12540,12540,0
|
|
20231025,095000,26842850,12540,12590,12590,12540,25
|
|
20231025,094900,26528930,12590,12590,12590,12590,12
|
|
20231025,094800,26377850,12590,12590,12590,12590,1
|
|
20231025,094700,26365260,12590,12570,12590,12570,638
|
|
20231025,094600,18342420,12570,12570,12570,12570,100
|
|
20231025,094500,17085420,12570,12570,12570,12570,12
|
|
20231025,094400,16934580,12560,12560,12560,12560,3
|
|
20231025,094300,16896900,12570,12570,12570,12570,10
|
|
20231025,094200,16771200,12570,12570,12570,12570,0
|
|
20231025,094100,16771200,12570,12590,12590,12570,129
|
|
20231025,094000,15147650,12590,12590,12590,12590,1
|
|
20231025,093900,15135060,12580,12590,12590,12580,12
|
|
20231025,093800,14983990,12590,12590,12590,12590,101
|
|
20231025,093700,13712400,12570,12570,12570,12570,0
|
|
20231025,093600,13712400,12570,12570,12570,12570,0
|
|
20231025,093500,13712400,12570,12600,12600,12570,10
|
|
20231025,093400,13586630,12640,12640,12640,12640,111
|
|
20231025,093300,12183590,12640,12640,12640,12640,5
|
|
20231025,093200,12120390,12600,12600,12600,12600,1
|
|
20231025,093100,12107790,12600,12600,12600,12600,0
|
|
20231025,093000,12107790,12600,12600,12600,12600,1
|
|
20231025,092900,12095190,12620,12620,12620,12620,41
|
|
20231025,092800,11577770,12620,12620,12620,12620,9
|
|
20231025,092700,11464190,12620,12620,12620,12620,0
|
|
20231025,092600,11464190,12620,12620,12620,12620,0
|
|
20231025,092500,11464190,12620,12620,12620,12620,0
|
|
20231025,092400,11464190,12620,12620,12620,12620,30
|
|
20231025,092300,11085590,12620,12620,12620,12620,5
|
|
20231025,092200,11022490,12600,12610,12610,12600,2
|
|
20231025,092100,10997280,12620,12620,12620,12620,1
|
|
20231025,092000,10984660,12620,12620,12620,12620,5
|
|
20231025,091900,10921560,12520,12530,12530,12520,43
|
|
20231025,091800,10383020,12670,12670,12670,12670,0
|
|
20231025,091700,10383020,12670,12660,12670,12660,104
|
|
20231025,091600,9065380,12660,12660,12660,12660,1
|
|
20231025,091500,9052720,12680,12680,12680,12680,0
|
|
20231025,091400,9052720,12680,12680,12680,12680,10
|
|
20231025,091300,8925920,12680,12680,12680,12500,13
|
|
20231025,091200,8761440,12700,12700,12700,12700,7
|
|
20231025,091100,8672540,12500,12500,12500,12500,0
|
|
20231025,091000,8672540,12500,12520,12520,12500,56
|
|
20231025,090900,7972360,12500,12500,12500,12500,0
|
|
20231025,090800,7972360,12500,12500,12500,12500,39
|
|
20231025,090700,7484860,12500,12500,12500,12500,0
|
|
20231025,090600,7484860,12500,12550,12550,12500,197
|
|
20231025,090500,5018410,12550,12710,12710,12550,48
|
|
20231025,090400,4413820,12730,12600,12730,12590,27
|
|
20231025,090300,4072440,12750,12750,12750,12750,0
|
|
20231025,090200,4072440,12750,12760,12760,12460,250
|
|
20231025,090100,912110,12770,12470,12780,12470,26
|
|
20231025,090000,583270,12410,12410,12410,12410,47
|