579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,183600,191468650,19380,19380,19380,19380,274
|
|
20231025,183500,191468650,19380,19380,19380,19380,0
|
|
20231025,183400,191468650,19380,19380,19380,19380,0
|
|
20231025,183300,191468650,19380,19380,19380,19380,0
|
|
20231025,183200,191468650,19380,19380,19380,19380,0
|
|
20231025,183100,191468650,19380,19380,19380,19380,0
|
|
20231025,183000,191468650,19380,19380,19380,19380,0
|
|
20231025,182900,191468650,19380,19380,19380,19380,0
|
|
20231025,182800,191468650,19380,19380,19380,19380,0
|
|
20231025,182700,191468650,19380,19380,19380,19380,0
|
|
20231025,182600,191468650,19380,19380,19380,19380,0
|
|
20231025,182500,191468650,19380,19380,19380,19380,0
|
|
20231025,182400,191468650,19380,19380,19380,19380,0
|
|
20231025,182300,191468650,19380,19380,19380,19380,0
|
|
20231025,182200,191468650,19380,19380,19380,19380,0
|
|
20231025,182100,191468650,19380,19380,19380,19380,0
|
|
20231025,182000,191468650,19380,19380,19380,19380,0
|
|
20231025,181900,191468650,19380,19380,19380,19380,0
|
|
20231025,181800,191468650,19380,19380,19380,19380,0
|
|
20231025,181700,191468650,19380,19380,19380,19380,0
|
|
20231025,181600,191468650,19380,19380,19380,19380,0
|
|
20231025,181500,191468650,19380,19380,19380,19380,0
|
|
20231025,181400,191468650,19380,19380,19380,19380,0
|
|
20231025,181300,191468650,19380,19380,19380,19380,0
|
|
20231025,181200,191468650,19380,19380,19380,19380,0
|
|
20231025,181100,191468650,19380,19380,19380,19380,0
|
|
20231025,181000,191468650,19380,19380,19380,19380,0
|
|
20231025,180900,191468650,19380,19380,19380,19380,0
|
|
20231025,180800,191468650,19380,19380,19380,19380,0
|
|
20231025,180700,191468650,19380,19380,19380,19380,0
|
|
20231025,180600,191468650,19380,19380,19380,19380,274
|
|
20231025,180500,191468650,19380,19380,19380,19380,0
|
|
20231025,180400,191468650,19380,19380,19380,19380,0
|
|
20231025,180300,191468650,19380,19380,19380,19380,0
|
|
20231025,180200,191468650,19380,19380,19380,19380,0
|
|
20231025,180100,191468650,19380,19380,19380,19380,0
|
|
20231025,180000,191468650,19380,19380,19380,19380,0
|
|
20231025,175900,191468650,19380,19380,19380,19380,0
|
|
20231025,175800,191468650,19380,19380,19380,19380,0
|
|
20231025,175700,191468650,19380,19380,19380,19380,0
|
|
20231025,175600,191468650,19380,19380,19380,19380,0
|
|
20231025,175500,191468650,19380,19380,19380,19380,0
|
|
20231025,175400,191468650,19380,19380,19380,19380,0
|
|
20231025,175300,191468650,19380,19380,19380,19380,0
|
|
20231025,175200,191468650,19380,19380,19380,19380,0
|
|
20231025,175100,191468650,19380,19380,19380,19380,0
|
|
20231025,175000,191468650,19380,19380,19380,19380,0
|
|
20231025,174900,191468650,19380,19380,19380,19380,0
|
|
20231025,174800,191468650,19380,19380,19380,19380,0
|
|
20231025,174700,191468650,19380,19380,19380,19380,0
|
|
20231025,174600,191468650,19380,19380,19380,19380,0
|
|
20231025,174500,191468650,19380,19380,19380,19380,0
|
|
20231025,174400,191468650,19380,19380,19380,19380,0
|
|
20231025,174300,191468650,19380,19380,19380,19380,0
|
|
20231025,174200,191468650,19380,19380,19380,19380,0
|
|
20231025,174100,191468650,19380,19380,19380,19380,0
|
|
20231025,174000,191468650,19380,19380,19380,19380,0
|
|
20231025,173900,191468650,19380,19380,19380,19380,0
|
|
20231025,173800,191468650,19380,19380,19380,19380,0
|
|
20231025,173700,191468650,19380,19380,19380,19380,0
|
|
20231025,173600,191468650,19380,19380,19380,19380,274
|
|
20231025,173500,191468650,19380,19380,19380,19380,0
|
|
20231025,173400,191468650,19380,19380,19380,19380,0
|
|
20231025,173300,191468650,19380,19380,19380,19380,0
|
|
20231025,173200,191468650,19380,19380,19380,19380,0
|
|
20231025,173100,191468650,19380,19380,19380,19380,0
|
|
20231025,173000,191468650,19380,19380,19380,19380,0
|
|
20231025,172900,191468650,19380,19380,19380,19380,0
|
|
20231025,172800,191468650,19380,19380,19380,19380,0
|
|
20231025,172700,191468650,19380,19380,19380,19380,0
|
|
20231025,172600,191468650,19380,19380,19380,19380,0
|
|
20231025,172500,191468650,19380,19380,19380,19380,0
|
|
20231025,172400,191468650,19380,19380,19380,19380,0
|
|
20231025,172300,191468650,19380,19380,19380,19380,0
|
|
20231025,172200,191468650,19380,19380,19380,19380,0
|
|
20231025,172100,191468650,19380,19380,19380,19380,0
|
|
20231025,172000,191468650,19380,19380,19380,19380,0
|
|
20231025,171900,191468650,19380,19380,19380,19380,0
|
|
20231025,171800,191468650,19380,19380,19380,19380,0
|
|
20231025,171700,191468650,19380,19380,19380,19380,0
|
|
20231025,171600,191468650,19380,19380,19380,19380,0
|
|
20231025,171500,191468650,19380,19380,19380,19380,0
|
|
20231025,171400,191468650,19380,19380,19380,19380,0
|
|
20231025,171300,191468650,19380,19380,19380,19380,0
|
|
20231025,171200,191468650,19380,19380,19380,19380,0
|
|
20231025,171100,191468650,19380,19380,19380,19380,0
|
|
20231025,171000,191468650,19380,19380,19380,19380,0
|
|
20231025,170900,191468650,19380,19380,19380,19380,0
|
|
20231025,170800,191468650,19380,19380,19380,19380,0
|
|
20231025,170700,191468650,19380,19380,19380,19380,0
|
|
20231025,170600,191468650,19380,19380,19380,19380,274
|
|
20231025,170500,191468650,19380,19380,19380,19380,0
|
|
20231025,170400,191468650,19380,19380,19380,19380,0
|
|
20231025,170300,191468650,19380,19380,19380,19380,0
|
|
20231025,170200,191468650,19380,19380,19380,19380,0
|
|
20231025,170100,191468650,19380,19380,19380,19380,0
|
|
20231025,170000,191468650,19380,19380,19380,19380,0
|
|
20231025,165900,191468650,19380,19380,19380,19380,0
|
|
20231025,165800,191468650,19380,19380,19380,19380,0
|
|
20231025,165700,191468650,19380,19380,19380,19380,0
|
|
20231025,165600,191468650,19380,19380,19380,19380,0
|
|
20231025,165500,191468650,19380,19380,19380,19380,0
|
|
20231025,165400,191468650,19380,19380,19380,19380,0
|
|
20231025,165300,191468650,19380,19380,19380,19380,0
|
|
20231025,165200,191468650,19380,19380,19380,19380,0
|
|
20231025,165100,191468650,19380,19380,19380,19380,0
|
|
20231025,165000,191468650,19380,19380,19380,19380,0
|
|
20231025,164900,191468650,19380,19380,19380,19380,0
|
|
20231025,164800,191468650,19380,19380,19380,19380,0
|
|
20231025,164700,191468650,19380,19380,19380,19380,0
|
|
20231025,164600,191468650,19380,19380,19380,19380,0
|
|
20231025,164500,191468650,19380,19380,19380,19380,0
|
|
20231025,164400,191468650,19380,19380,19380,19380,0
|
|
20231025,164300,191468650,19380,19380,19380,19380,0
|
|
20231025,164200,191468650,19380,19380,19380,19380,0
|
|
20231025,164100,191468650,19380,19380,19380,19380,0
|
|
20231025,164000,191468650,19380,19380,19380,19380,0
|
|
20231025,163900,191468650,19380,19380,19380,19380,0
|
|
20231025,163800,191468650,19380,19380,19380,19380,0
|
|
20231025,163700,191468650,19380,19380,19380,19380,0
|
|
20231025,163600,191468650,19380,19380,19380,19380,274
|
|
20231025,163500,191468650,19380,19380,19380,19380,0
|
|
20231025,163400,191468650,19380,19380,19380,19380,0
|
|
20231025,163300,191468650,19380,19380,19380,19380,0
|
|
20231025,163200,191468650,19380,19380,19380,19380,0
|
|
20231025,163100,191468650,19380,19380,19380,19380,0
|
|
20231025,163000,191468650,19380,19380,19380,19380,0
|
|
20231025,162900,191468650,19380,19380,19380,19380,0
|
|
20231025,162800,191468650,19380,19380,19380,19380,0
|
|
20231025,162700,191468650,19380,19380,19380,19380,0
|
|
20231025,162600,191468650,19380,19380,19380,19380,0
|
|
20231025,162500,191468650,19380,19380,19380,19380,0
|
|
20231025,162400,191468650,19380,19380,19380,19380,0
|
|
20231025,162300,191468650,19380,19380,19380,19380,0
|
|
20231025,162200,191468650,19380,19380,19380,19380,0
|
|
20231025,162100,191468650,19380,19380,19380,19380,0
|
|
20231025,162000,191468650,19380,19380,19380,19380,0
|
|
20231025,161900,191468650,19380,19380,19380,19380,0
|
|
20231025,161800,191468650,19380,19380,19380,19380,0
|
|
20231025,161700,191468650,19380,19380,19380,19380,0
|
|
20231025,161600,191468650,19380,19380,19380,19380,0
|
|
20231025,161500,191468650,19380,19380,19380,19380,0
|
|
20231025,161400,191468650,19380,19380,19380,19380,0
|
|
20231025,161300,191468650,19380,19380,19380,19380,0
|
|
20231025,161200,191468650,19380,19380,19380,19380,0
|
|
20231025,161100,191468650,19380,19380,19380,19380,0
|
|
20231025,161000,191468650,19380,19380,19380,19380,0
|
|
20231025,160900,191468650,19380,19380,19380,19380,0
|
|
20231025,160800,191468650,19380,19380,19380,19380,0
|
|
20231025,160700,191468650,19380,19380,19380,19380,0
|
|
20231025,160600,191468650,19380,19380,19380,19380,274
|
|
20231025,160500,191468650,19380,19380,19380,19380,0
|
|
20231025,160400,191468650,19380,19380,19380,19380,0
|
|
20231025,160300,191468650,19380,19380,19380,19380,0
|
|
20231025,160200,191468650,19380,19380,19380,19380,0
|
|
20231025,160100,191468650,19380,19380,19380,19380,0
|
|
20231025,160000,191468650,19380,19380,19380,19380,0
|
|
20231025,155900,191468650,19380,19380,19380,19380,0
|
|
20231025,155800,191468650,19380,19380,19380,19380,0
|
|
20231025,155700,191468650,19380,19380,19380,19380,0
|
|
20231025,155600,191468650,19380,19380,19380,19380,0
|
|
20231025,155500,191468650,19380,19380,19380,19380,0
|
|
20231025,155400,191468650,19380,19380,19380,19380,0
|
|
20231025,155300,191468650,19380,19380,19380,19380,0
|
|
20231025,155200,191468650,19380,19380,19380,19380,0
|
|
20231025,155100,191468650,19380,19380,19380,19380,0
|
|
20231025,155000,191468650,19380,19380,19380,19380,0
|
|
20231025,154900,191468650,19380,19380,19380,19380,0
|
|
20231025,154800,191468650,19380,19380,19380,19380,0
|
|
20231025,154700,191468650,19380,19380,19380,19380,0
|
|
20231025,154600,191468650,19380,19380,19380,19380,0
|
|
20231025,154500,191468650,19380,19380,19380,19380,0
|
|
20231025,154400,191468650,19380,19380,19380,19380,0
|
|
20231025,154300,191468650,19380,19380,19380,19380,0
|
|
20231025,154200,191468650,19380,19380,19380,19380,0
|
|
20231025,154100,191468650,19380,19380,19380,19380,0
|
|
20231025,154000,191468650,19380,19380,19380,19380,0
|
|
20231025,153900,191468650,19380,19380,19380,19380,0
|
|
20231025,153800,191468650,19380,19380,19380,19380,0
|
|
20231025,153700,191468650,19380,19380,19380,19380,0
|
|
20231025,153600,191468650,19380,19380,19380,19380,274
|
|
20231025,153500,191468650,19380,19380,19380,19380,0
|
|
20231025,153400,191468650,19380,19380,19380,19380,0
|
|
20231025,153300,191468650,19380,19380,19380,19380,0
|
|
20231025,153200,191468650,19380,19380,19380,19380,0
|
|
20231025,153100,191468650,19380,19380,19380,19380,0
|
|
20231025,153000,191468650,19380,19380,19380,19380,274
|
|
20231025,152900,186158530,19410,19410,19410,19410,0
|
|
20231025,152800,186158530,19410,19410,19410,19410,0
|
|
20231025,152700,186158530,19410,19410,19410,19410,0
|
|
20231025,152600,186158530,19410,19410,19410,19410,0
|
|
20231025,152500,186158530,19410,19410,19410,19410,0
|
|
20231025,152400,186158530,19410,19410,19410,19410,0
|
|
20231025,152300,186158530,19410,19410,19410,19410,0
|
|
20231025,152200,186158530,19410,19410,19410,19410,0
|
|
20231025,152100,186158530,19410,19410,19410,19410,0
|
|
20231025,152000,186158530,19410,19410,19410,19410,0
|
|
20231025,151900,186158530,19410,19410,19410,19410,0
|
|
20231025,151800,186158530,19410,19410,19410,19410,4
|
|
20231025,151700,186080890,19420,19420,19420,19420,0
|
|
20231025,151600,186080890,19420,19410,19420,19410,16
|
|
20231025,151500,185770320,19410,19410,19410,19410,5
|
|
20231025,151400,185673270,19410,19410,19410,19410,0
|
|
20231025,151300,185673270,19410,19410,19410,19410,2
|
|
20231025,151200,185634450,19410,19410,19410,19410,0
|
|
20231025,151100,185634450,19410,19410,19410,19410,5
|
|
20231025,151000,185537400,19410,19410,19410,19410,0
|
|
20231025,150900,185537400,19410,19410,19410,19410,3
|
|
20231025,150800,185479170,19410,19410,19410,19410,19
|
|
20231025,150700,185110380,19420,19420,19420,19420,0
|
|
20231025,150600,185110380,19420,19420,19420,19420,0
|
|
20231025,150500,185110380,19420,19420,19420,19420,26
|
|
20231025,150400,184605460,19410,19410,19410,19410,0
|
|
20231025,150300,184605460,19410,19410,19410,19410,0
|
|
20231025,150200,184605460,19410,19410,19410,19410,32
|
|
20231025,150100,183984340,19410,19410,19410,19410,0
|
|
20231025,150000,183984340,19410,19410,19410,19410,0
|
|
20231025,145900,183984340,19410,19410,19410,19410,0
|
|
20231025,145800,183984340,19410,19410,19410,19410,0
|
|
20231025,145700,183984340,19410,19410,19410,19410,0
|
|
20231025,145600,183984340,19410,19410,19410,19410,0
|
|
20231025,145500,183984340,19410,19410,19410,19410,1
|
|
20231025,145400,183964930,19440,19440,19440,19440,9
|
|
20231025,145300,183789970,19440,19440,19440,19440,0
|
|
20231025,145200,183789970,19440,19440,19440,19440,0
|
|
20231025,145100,183789970,19440,19440,19440,19440,0
|
|
20231025,145000,183789970,19440,19440,19440,19440,3
|
|
20231025,144900,183731650,19430,19430,19430,19430,0
|
|
20231025,144800,183731650,19430,19430,19430,19430,0
|
|
20231025,144700,183731650,19430,19430,19430,19430,0
|
|
20231025,144600,183731650,19430,19430,19430,19430,0
|
|
20231025,144500,183731650,19430,19430,19430,19430,0
|
|
20231025,144400,183731650,19430,19430,19430,19430,0
|
|
20231025,144300,183731650,19430,19430,19430,19430,0
|
|
20231025,144200,183731650,19430,19430,19430,19430,0
|
|
20231025,144100,183731650,19430,19430,19430,19430,0
|
|
20231025,144000,183731650,19430,19430,19430,19410,45
|
|
20231025,143900,182857890,19440,19440,19440,19440,0
|
|
20231025,143800,182857890,19440,19440,19440,19440,0
|
|
20231025,143700,182857890,19440,19440,19440,19440,0
|
|
20231025,143600,182857890,19440,19440,19440,19440,0
|
|
20231025,143500,182857890,19440,19440,19440,19440,0
|
|
20231025,143400,182857890,19440,19440,19440,19440,0
|
|
20231025,143300,182857890,19440,19440,19440,19440,0
|
|
20231025,143200,182857890,19440,19440,19440,19440,0
|
|
20231025,143100,182857890,19440,19440,19440,19440,0
|
|
20231025,143000,182857890,19440,19470,19470,19440,1201
|
|
20231025,142900,159510300,19470,19470,19470,19470,0
|
|
20231025,142800,159510300,19470,19470,19470,19470,0
|
|
20231025,142700,159510300,19470,19470,19470,19470,0
|
|
20231025,142600,159510300,19470,19470,19470,19470,0
|
|
20231025,142500,159510300,19470,19470,19470,19470,0
|
|
20231025,142400,159510300,19470,19470,19470,19470,2
|
|
20231025,142300,159471360,19460,19460,19460,19460,0
|
|
20231025,142200,159471360,19460,19460,19460,19460,100
|
|
20231025,142100,157525360,19450,19450,19450,19450,130
|
|
20231025,142000,154996860,19440,19440,19440,19440,0
|
|
20231025,141900,154996860,19440,19440,19440,19440,60
|
|
20231025,141800,153830460,19440,19440,19440,19440,0
|
|
20231025,141700,153830460,19440,19440,19440,19440,1
|
|
20231025,141600,153811020,19440,19440,19440,19440,0
|
|
20231025,141500,153811020,19440,19440,19440,19440,0
|
|
20231025,141400,153811020,19440,19440,19440,19440,0
|
|
20231025,141300,153811020,19440,19440,19440,19440,0
|
|
20231025,141200,153811020,19440,19440,19440,19440,1
|
|
20231025,141100,153791580,19440,19440,19440,19440,4
|
|
20231025,141000,153713820,19440,19440,19440,19440,0
|
|
20231025,140900,153713820,19440,19440,19440,19440,0
|
|
20231025,140800,153713820,19440,19440,19440,19440,0
|
|
20231025,140700,153713820,19440,19440,19440,19440,0
|
|
20231025,140600,153713820,19440,19440,19440,19440,28
|
|
20231025,140500,153169500,19440,19440,19440,19440,0
|
|
20231025,140400,153169500,19440,19440,19440,19440,0
|
|
20231025,140300,153169500,19440,19440,19440,19440,0
|
|
20231025,140200,153169500,19440,19440,19440,19440,0
|
|
20231025,140100,153169500,19440,19440,19440,19440,0
|
|
20231025,140000,153169500,19440,19440,19440,19440,0
|
|
20231025,135900,153169500,19440,19440,19440,19440,3
|
|
20231025,135800,153111180,19450,19450,19450,19450,0
|
|
20231025,135700,153111180,19450,19450,19450,19450,0
|
|
20231025,135600,153111180,19450,19450,19450,19450,1
|
|
20231025,135500,153091730,19450,19450,19450,19450,1
|
|
20231025,135400,153072280,19450,19450,19450,19450,0
|
|
20231025,135300,153072280,19450,19450,19450,19450,0
|
|
20231025,135200,153072280,19450,19450,19450,19450,0
|
|
20231025,135100,153072280,19450,19450,19450,19450,0
|
|
20231025,135000,153072280,19450,19450,19450,19450,1
|
|
20231025,134900,153052830,19400,19400,19400,19400,0
|
|
20231025,134800,153052830,19400,19400,19400,19400,0
|
|
20231025,134700,153052830,19400,19400,19400,19400,0
|
|
20231025,134600,153052830,19400,19400,19400,19400,30
|
|
20231025,134500,152470830,19400,19400,19400,19400,1
|
|
20231025,134400,152451430,19410,19410,19410,19410,7
|
|
20231025,134300,152315560,19400,19400,19400,19400,12
|
|
20231025,134200,152082760,19400,19400,19400,19400,0
|
|
20231025,134100,152082760,19400,19400,19400,19400,0
|
|
20231025,134000,152082760,19400,19400,19400,19400,14
|
|
20231025,133900,151811160,19400,19400,19400,19400,0
|
|
20231025,133800,151811160,19400,19400,19400,19400,0
|
|
20231025,133700,151811160,19400,19400,19400,19400,54
|
|
20231025,133600,150763560,19390,19390,19390,19390,0
|
|
20231025,133500,150763560,19390,19390,19390,19390,0
|
|
20231025,133400,150763560,19390,19390,19390,19390,0
|
|
20231025,133300,150763560,19390,19390,19390,19390,0
|
|
20231025,133200,150763560,19390,19360,19390,19360,42
|
|
20231025,133100,149949540,19390,19390,19390,19390,0
|
|
20231025,133000,149949540,19390,19390,19390,19390,0
|
|
20231025,132900,149949540,19390,19390,19390,19390,0
|
|
20231025,132800,149949540,19390,19390,19390,19390,0
|
|
20231025,132700,149949540,19390,19390,19390,19390,0
|
|
20231025,132600,149949540,19390,19390,19390,19390,0
|
|
20231025,132500,149949540,19390,19390,19390,19390,0
|
|
20231025,132400,149949540,19390,19390,19390,19390,15
|
|
20231025,132300,149658690,19390,19390,19390,19390,0
|
|
20231025,132200,149658690,19390,19390,19390,19390,0
|
|
20231025,132100,149658690,19390,19390,19390,19390,0
|
|
20231025,132000,149658690,19390,19390,19390,19390,0
|
|
20231025,131900,149658690,19390,19390,19390,19390,0
|
|
20231025,131800,149658690,19390,19390,19390,19390,0
|
|
20231025,131700,149658690,19390,19390,19390,19390,0
|
|
20231025,131600,149658690,19390,19390,19390,19390,0
|
|
20231025,131500,149658690,19390,19390,19390,19390,0
|
|
20231025,131400,149658690,19390,19390,19390,19390,0
|
|
20231025,131300,149658690,19390,19390,19390,19390,0
|
|
20231025,131200,149658690,19390,19390,19390,19390,10
|
|
20231025,131100,149464790,19370,19370,19370,19370,40
|
|
20231025,131000,148689990,19360,19360,19360,19360,0
|
|
20231025,130900,148689990,19360,19360,19360,19360,0
|
|
20231025,130800,148689990,19360,19360,19360,19360,10
|
|
20231025,130700,148496390,19360,19360,19360,19360,0
|
|
20231025,130600,148496390,19360,19360,19360,19360,0
|
|
20231025,130500,148496390,19360,19360,19360,19360,0
|
|
20231025,130400,148496390,19360,19360,19360,19360,0
|
|
20231025,130300,148496390,19360,19360,19360,19360,1
|
|
20231025,130200,148477030,19360,19360,19360,19360,0
|
|
20231025,130100,148477030,19360,19360,19360,19360,0
|
|
20231025,130000,148477030,19360,19360,19360,19360,0
|
|
20231025,125900,148477030,19360,19360,19360,19360,0
|
|
20231025,125800,148477030,19360,19360,19360,19360,0
|
|
20231025,125700,148477030,19360,19360,19360,19360,6
|
|
20231025,125600,148360870,19390,19390,19390,19390,0
|
|
20231025,125500,148360870,19390,19390,19390,19390,2
|
|
20231025,125400,148322090,19370,19370,19370,19370,207
|
|
20231025,125300,144312500,19350,19350,19350,19350,0
|
|
20231025,125200,144312500,19350,19350,19350,19350,0
|
|
20231025,125100,144312500,19350,19350,19350,19350,0
|
|
20231025,125000,144312500,19350,19370,19370,19350,15
|
|
20231025,124900,144022190,19370,19370,19370,19370,0
|
|
20231025,124800,144022190,19370,19380,19400,19370,176
|
|
20231025,124700,140607990,19400,19430,19430,19400,426
|
|
20231025,124600,132339320,19430,19430,19430,19430,0
|
|
20231025,124500,132339320,19430,19430,19430,19430,0
|
|
20231025,124400,132339320,19430,19430,19430,19430,0
|
|
20231025,124300,132339320,19430,19430,19430,19430,0
|
|
20231025,124200,132339320,19430,19430,19430,19430,0
|
|
20231025,124100,132339320,19430,19430,19430,19430,0
|
|
20231025,124000,132339320,19430,19430,19430,19430,0
|
|
20231025,123900,132339320,19430,19440,19440,19430,100
|
|
20231025,123800,130396270,19450,19450,19450,19450,0
|
|
20231025,123700,130396270,19450,19450,19450,19450,0
|
|
20231025,123600,130396270,19450,19450,19450,19450,0
|
|
20231025,123500,130396270,19450,19450,19450,19450,0
|
|
20231025,123400,130396270,19450,19450,19450,19450,0
|
|
20231025,123300,130396270,19450,19450,19450,19450,0
|
|
20231025,123200,130396270,19450,19450,19450,19450,10
|
|
20231025,123100,130201770,19450,19450,19450,19450,0
|
|
20231025,123000,130201770,19450,19450,19450,19450,0
|
|
20231025,122900,130201770,19450,19450,19450,19450,0
|
|
20231025,122800,130201770,19450,19450,19450,19450,25
|
|
20231025,122700,129715520,19460,19460,19460,19460,1
|
|
20231025,122600,129696060,19500,19500,19500,19500,0
|
|
20231025,122500,129696060,19500,19500,19500,19500,0
|
|
20231025,122400,129696060,19500,19500,19500,19500,0
|
|
20231025,122300,129696060,19500,19500,19500,19500,0
|
|
20231025,122200,129696060,19500,19500,19500,19500,1
|
|
20231025,122100,129676560,19480,19480,19480,19480,0
|
|
20231025,122000,129676560,19480,19480,19480,19480,0
|
|
20231025,121900,129676560,19480,19480,19480,19480,0
|
|
20231025,121800,129676560,19480,19480,19480,19480,0
|
|
20231025,121700,129676560,19480,19480,19480,19480,0
|
|
20231025,121600,129676560,19480,19480,19480,19480,0
|
|
20231025,121500,129676560,19480,19510,19510,19480,2
|
|
20231025,121400,129637570,19500,19500,19500,19500,1361
|
|
20231025,121300,103098070,19490,19450,19490,19450,277
|
|
20231025,121200,97702740,19440,19440,19440,19440,0
|
|
20231025,121100,97702740,19440,19440,19440,19440,50
|
|
20231025,121000,96730740,19460,19460,19460,19460,0
|
|
20231025,120900,96730740,19460,19460,19460,19460,0
|
|
20231025,120800,96730740,19460,19460,19460,19460,0
|
|
20231025,120700,96730740,19460,19460,19460,19460,0
|
|
20231025,120600,96730740,19460,19460,19460,19460,0
|
|
20231025,120500,96730740,19460,19460,19460,19460,0
|
|
20231025,120400,96730740,19460,19460,19460,19460,8
|
|
20231025,120300,96575060,19480,19480,19480,19480,0
|
|
20231025,120200,96575060,19480,19480,19480,19480,0
|
|
20231025,120100,96575060,19480,19480,19480,19480,0
|
|
20231025,120000,96575060,19480,19480,19480,19480,2
|
|
20231025,115900,96536100,19460,19460,19460,19460,0
|
|
20231025,115800,96536100,19460,19460,19460,19460,0
|
|
20231025,115700,96536100,19460,19460,19460,19460,0
|
|
20231025,115600,96536100,19460,19460,19460,19460,0
|
|
20231025,115500,96536100,19460,19460,19460,19460,1
|
|
20231025,115400,96516640,19490,19490,19490,19490,0
|
|
20231025,115300,96516640,19490,19490,19490,19490,0
|
|
20231025,115200,96516640,19490,19490,19490,19490,0
|
|
20231025,115100,96516640,19490,19490,19490,19490,0
|
|
20231025,115000,96516640,19490,19490,19490,19490,0
|
|
20231025,114900,96516640,19490,19490,19490,19490,0
|
|
20231025,114800,96516640,19490,19490,19490,19490,9
|
|
20231025,114700,96341230,19490,19490,19490,19490,0
|
|
20231025,114600,96341230,19490,19490,19490,19490,0
|
|
20231025,114500,96341230,19490,19490,19490,19490,0
|
|
20231025,114400,96341230,19490,19490,19490,19490,0
|
|
20231025,114300,96341230,19490,19490,19490,19490,0
|
|
20231025,114200,96341230,19490,19490,19490,19490,0
|
|
20231025,114100,96341230,19490,19490,19490,19490,0
|
|
20231025,114000,96341230,19490,19490,19490,19490,6
|
|
20231025,113900,96224290,19490,19490,19490,19490,0
|
|
20231025,113800,96224290,19490,19490,19490,19490,0
|
|
20231025,113700,96224290,19490,19490,19490,19490,0
|
|
20231025,113600,96224290,19490,19490,19490,19490,0
|
|
20231025,113500,96224290,19490,19490,19490,19490,0
|
|
20231025,113400,96224290,19490,19490,19490,19490,0
|
|
20231025,113300,96224290,19490,19490,19490,19490,20
|
|
20231025,113200,95834490,19500,19500,19500,19500,0
|
|
20231025,113100,95834490,19500,19500,19500,19500,0
|
|
20231025,113000,95834490,19500,19500,19500,19500,0
|
|
20231025,112900,95834490,19500,19500,19500,19500,0
|
|
20231025,112800,95834490,19500,19500,19500,19500,7
|
|
20231025,112700,95697990,19510,19510,19510,19510,0
|
|
20231025,112600,95697990,19510,19510,19510,19510,0
|
|
20231025,112500,95697990,19510,19510,19510,19510,0
|
|
20231025,112400,95697990,19510,19510,19510,19510,0
|
|
20231025,112300,95697990,19510,19510,19510,19510,0
|
|
20231025,112200,95697990,19510,19510,19510,19510,0
|
|
20231025,112100,95697990,19510,19510,19510,19510,0
|
|
20231025,112000,95697990,19510,19510,19510,19510,0
|
|
20231025,111900,95697990,19510,19510,19510,19510,0
|
|
20231025,111800,95697990,19510,19510,19510,19510,0
|
|
20231025,111700,95697990,19510,19510,19510,19510,0
|
|
20231025,111600,95697990,19510,19510,19510,19510,0
|
|
20231025,111500,95697990,19510,19510,19510,19510,0
|
|
20231025,111400,95697990,19510,19510,19510,19510,0
|
|
20231025,111300,95697990,19510,19510,19510,19510,0
|
|
20231025,111200,95697990,19510,19510,19510,19510,14
|
|
20231025,111100,95424850,19500,19500,19500,19500,0
|
|
20231025,111000,95424850,19500,19500,19500,19500,0
|
|
20231025,110900,95424850,19500,19500,19500,19500,0
|
|
20231025,110800,95424850,19500,19500,19500,19500,0
|
|
20231025,110700,95424850,19500,19500,19500,19500,0
|
|
20231025,110600,95424850,19500,19500,19500,19500,0
|
|
20231025,110500,95424850,19500,19500,19500,19500,0
|
|
20231025,110400,95424850,19500,19500,19500,19500,0
|
|
20231025,110300,95424850,19500,19500,19500,19500,0
|
|
20231025,110200,95424850,19500,19500,19500,19500,0
|
|
20231025,110100,95424850,19500,19500,19500,19500,645
|
|
20231025,110000,82847350,19560,19560,19560,19560,0
|
|
20231025,105900,82847350,19560,19560,19560,19560,0
|
|
20231025,105800,82847350,19560,19560,19560,19560,0
|
|
20231025,105700,82847350,19560,19560,19560,19560,0
|
|
20231025,105600,82847350,19560,19560,19560,19560,0
|
|
20231025,105500,82847350,19560,19560,19560,19560,0
|
|
20231025,105400,82847350,19560,19560,19560,19560,0
|
|
20231025,105300,82847350,19560,19560,19560,19560,0
|
|
20231025,105200,82847350,19560,19560,19560,19560,0
|
|
20231025,105100,82847350,19560,19560,19560,19560,0
|
|
20231025,105000,82847350,19560,19550,19560,19550,128
|
|
20231025,104900,80344350,19540,19520,19540,19520,102
|
|
20231025,104800,78352000,19520,19520,19520,19520,0
|
|
20231025,104700,78352000,19520,19520,19520,19520,0
|
|
20231025,104600,78352000,19520,19520,19520,19520,0
|
|
20231025,104500,78352000,19520,19520,19520,19520,0
|
|
20231025,104400,78352000,19520,19520,19520,19520,50
|
|
20231025,104300,77376000,19510,19510,19510,19510,20
|
|
20231025,104200,76985800,19510,19510,19510,19510,0
|
|
20231025,104100,76985800,19510,19510,19510,19510,38
|
|
20231025,104000,76244420,19510,19510,19510,19510,0
|
|
20231025,103900,76244420,19510,19510,19510,19510,0
|
|
20231025,103800,76244420,19510,19480,19510,19470,112
|
|
20231025,103700,74062440,19480,19480,19480,19480,100
|
|
20231025,103600,72114440,19480,19480,19480,19480,0
|
|
20231025,103500,72114440,19480,19480,19480,19480,0
|
|
20231025,103400,72114440,19480,19480,19480,19480,0
|
|
20231025,103300,72114440,19480,19480,19480,19480,32
|
|
20231025,103200,71491080,19460,19460,19460,19460,0
|
|
20231025,103100,71491080,19460,19460,19460,19460,0
|
|
20231025,103000,71491080,19460,19440,19460,19440,222
|
|
20231025,102900,67172290,19430,19430,19430,19430,100
|
|
20231025,102800,65229290,19430,19430,19430,19430,0
|
|
20231025,102700,65229290,19430,19430,19430,19430,0
|
|
20231025,102600,65229290,19430,19510,19510,19430,308
|
|
20231025,102500,59235800,19510,19510,19510,19510,5
|
|
20231025,102400,59138250,19520,19520,19520,19520,24
|
|
20231025,102300,58669770,19510,19510,19510,19510,21
|
|
20231025,102200,58260060,19510,19510,19510,19510,0
|
|
20231025,102100,58260060,19510,19510,19510,19510,0
|
|
20231025,102000,58260060,19510,19510,19510,19510,0
|
|
20231025,101900,58260060,19510,19510,19510,19510,0
|
|
20231025,101800,58260060,19510,19510,19510,19510,0
|
|
20231025,101700,58260060,19510,19510,19510,19510,113
|
|
20231025,101600,56055430,19520,19520,19520,19520,0
|
|
20231025,101500,56055430,19520,19520,19520,19520,0
|
|
20231025,101400,56055430,19520,19520,19520,19520,0
|
|
20231025,101300,56055430,19520,19520,19520,19520,0
|
|
20231025,101200,56055430,19520,19520,19520,19520,0
|
|
20231025,101100,56055430,19520,19520,19520,19520,0
|
|
20231025,101000,56055430,19520,19520,19520,19520,0
|
|
20231025,100900,56055430,19520,19520,19520,19520,0
|
|
20231025,100800,56055430,19520,19490,19520,19490,176
|
|
20231025,100700,52621550,19500,19500,19500,19500,0
|
|
20231025,100600,52621550,19500,19500,19500,19500,50
|
|
20231025,100500,51646550,19490,19490,19490,19490,0
|
|
20231025,100400,51646550,19490,19490,19490,19490,0
|
|
20231025,100300,51646550,19490,19490,19490,19490,0
|
|
20231025,100200,51646550,19490,19490,19490,19490,0
|
|
20231025,100100,51646550,19490,19480,19490,19480,92
|
|
20231025,100000,49853720,19470,19460,19470,19460,139
|
|
20231025,095900,47147740,19450,19450,19450,19450,196
|
|
20231025,095800,43335540,19440,19440,19440,19440,100
|
|
20231025,095700,41391540,19450,19450,19450,19450,0
|
|
20231025,095600,41391540,19450,19450,19450,19450,0
|
|
20231025,095500,41391540,19450,19450,19450,19450,46
|
|
20231025,095400,40496840,19440,19440,19440,19440,20
|
|
20231025,095300,40108040,19430,19430,19430,19430,27
|
|
20231025,095200,39583430,19420,19420,19420,19420,0
|
|
20231025,095100,39583430,19420,19420,19420,19420,0
|
|
20231025,095000,39583430,19420,19420,19420,19420,0
|
|
20231025,094900,39583430,19420,19410,19420,19410,448
|
|
20231025,094800,30883780,19410,19410,19410,19410,10
|
|
20231025,094700,30689680,19390,19390,19390,19390,36
|
|
20231025,094600,29991640,19390,19390,19390,19390,0
|
|
20231025,094500,29991640,19390,19390,19390,19390,0
|
|
20231025,094400,29991640,19390,19390,19390,19390,0
|
|
20231025,094300,29991640,19390,19390,19390,19390,0
|
|
20231025,094200,29991640,19390,19400,19400,19390,2
|
|
20231025,094100,29952850,19410,19410,19410,19410,0
|
|
20231025,094000,29952850,19410,19410,19410,19410,0
|
|
20231025,093900,29952850,19410,19410,19410,19410,1
|
|
20231025,093800,29933440,19380,19380,19380,19380,0
|
|
20231025,093700,29933440,19380,19380,19380,19380,0
|
|
20231025,093600,29933440,19380,19380,19380,19380,0
|
|
20231025,093500,29933440,19380,19380,19380,19380,0
|
|
20231025,093400,29933440,19380,19380,19380,19380,0
|
|
20231025,093300,29933440,19380,19380,19380,19380,0
|
|
20231025,093200,29933440,19380,19380,19380,19380,0
|
|
20231025,093100,29933440,19380,19380,19380,19360,546
|
|
20231025,093000,19359000,19420,19390,19420,19390,54
|
|
20231025,092900,18311380,19400,19400,19410,19380,85
|
|
20231025,092800,16662130,19390,19450,19460,19390,221
|
|
20231025,092700,12370420,19420,19420,19420,19420,0
|
|
20231025,092600,12370420,19420,19420,19430,19420,240
|
|
20231025,092500,7709110,19410,19410,19410,19410,106
|
|
20231025,092400,5651650,19380,19380,19380,19380,0
|
|
20231025,092300,5651650,19380,19350,19380,19350,138
|
|
20231025,092200,2979010,19360,19360,19360,19360,0
|
|
20231025,092100,2979010,19360,19360,19360,19360,0
|
|
20231025,092000,2979010,19360,19360,19360,19360,0
|
|
20231025,091900,2979010,19360,19360,19360,19360,0
|
|
20231025,091800,2979010,19360,19360,19360,19360,0
|
|
20231025,091700,2979010,19360,19360,19360,19360,0
|
|
20231025,091600,2979010,19360,19360,19360,19360,0
|
|
20231025,091500,2979010,19360,19360,19360,19360,5
|
|
20231025,091400,2882210,19370,19370,19370,19370,0
|
|
20231025,091300,2882210,19370,19370,19370,19370,0
|
|
20231025,091200,2882210,19370,19370,19370,19370,0
|
|
20231025,091100,2882210,19370,19370,19370,19370,0
|
|
20231025,091000,2882210,19370,19370,19370,19370,0
|
|
20231025,090900,2882210,19370,19370,19370,19310,43
|
|
20231025,090800,2051100,19340,19340,19340,19340,5
|
|
20231025,090700,1954400,19350,19350,19350,19350,19
|
|
20231025,090600,1586750,19400,19400,19400,19400,0
|
|
20231025,090500,1586750,19400,19400,19400,19400,0
|
|
20231025,090400,1586750,19400,19400,19400,19400,1
|
|
20231025,090300,1567350,19350,19350,19350,19350,0
|
|
20231025,090200,1567350,19350,19350,19350,19350,0
|
|
20231025,090100,1567350,19350,19350,19350,19350,0
|
|
20231025,090000,1567350,19350,19350,19350,19350,81
|