579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,183600,384856450,18880,18880,18880,18880,1931
|
|
20231026,183500,384856450,18880,18880,18880,18880,0
|
|
20231026,183400,384856450,18880,18880,18880,18880,0
|
|
20231026,183300,384856450,18880,18880,18880,18880,0
|
|
20231026,183200,384856450,18880,18880,18880,18880,0
|
|
20231026,183100,384856450,18880,18880,18880,18880,0
|
|
20231026,183000,384856450,18880,18880,18880,18880,0
|
|
20231026,182900,384856450,18880,18880,18880,18880,0
|
|
20231026,182800,384856450,18880,18880,18880,18880,0
|
|
20231026,182700,384856450,18880,18880,18880,18880,0
|
|
20231026,182600,384856450,18880,18880,18880,18880,0
|
|
20231026,182500,384856450,18880,18880,18880,18880,0
|
|
20231026,182400,384856450,18880,18880,18880,18880,0
|
|
20231026,182300,384856450,18880,18880,18880,18880,0
|
|
20231026,182200,384856450,18880,18880,18880,18880,0
|
|
20231026,182100,384856450,18880,18880,18880,18880,0
|
|
20231026,182000,384856450,18880,18880,18880,18880,0
|
|
20231026,181900,384856450,18880,18880,18880,18880,0
|
|
20231026,181800,384856450,18880,18880,18880,18880,0
|
|
20231026,181700,384856450,18880,18880,18880,18880,0
|
|
20231026,181600,384856450,18880,18880,18880,18880,0
|
|
20231026,181500,384856450,18880,18880,18880,18880,0
|
|
20231026,181400,384856450,18880,18880,18880,18880,0
|
|
20231026,181300,384856450,18880,18880,18880,18880,0
|
|
20231026,181200,384856450,18880,18880,18880,18880,0
|
|
20231026,181100,384856450,18880,18880,18880,18880,0
|
|
20231026,181000,384856450,18880,18880,18880,18880,0
|
|
20231026,180900,384856450,18880,18880,18880,18880,0
|
|
20231026,180800,384856450,18880,18880,18880,18880,0
|
|
20231026,180700,384856450,18880,18880,18880,18880,0
|
|
20231026,180600,384856450,18880,18880,18880,18880,1931
|
|
20231026,180500,384856450,18880,18880,18880,18880,0
|
|
20231026,180400,384856450,18880,18880,18880,18880,0
|
|
20231026,180300,384856450,18880,18880,18880,18880,0
|
|
20231026,180200,384856450,18880,18880,18880,18880,0
|
|
20231026,180100,384856450,18880,18880,18880,18880,0
|
|
20231026,180000,384856450,18880,18880,18880,18880,0
|
|
20231026,175900,384856450,18880,18880,18880,18880,0
|
|
20231026,175800,384856450,18880,18880,18880,18880,0
|
|
20231026,175700,384856450,18880,18880,18880,18880,0
|
|
20231026,175600,384856450,18880,18880,18880,18880,0
|
|
20231026,175500,384856450,18880,18880,18880,18880,0
|
|
20231026,175400,384856450,18880,18880,18880,18880,0
|
|
20231026,175300,384856450,18880,18880,18880,18880,0
|
|
20231026,175200,384856450,18880,18880,18880,18880,0
|
|
20231026,175100,384856450,18880,18880,18880,18880,0
|
|
20231026,175000,384856450,18880,18880,18880,18880,0
|
|
20231026,174900,384856450,18880,18880,18880,18880,0
|
|
20231026,174800,384856450,18880,18880,18880,18880,0
|
|
20231026,174700,384856450,18880,18880,18880,18880,0
|
|
20231026,174600,384856450,18880,18880,18880,18880,0
|
|
20231026,174500,384856450,18880,18880,18880,18880,0
|
|
20231026,174400,384856450,18880,18880,18880,18880,0
|
|
20231026,174300,384856450,18880,18880,18880,18880,0
|
|
20231026,174200,384856450,18880,18880,18880,18880,0
|
|
20231026,174100,384856450,18880,18880,18880,18880,0
|
|
20231026,174000,384856450,18880,18880,18880,18880,0
|
|
20231026,173900,384856450,18880,18880,18880,18880,0
|
|
20231026,173800,384856450,18880,18880,18880,18880,0
|
|
20231026,173700,384856450,18880,18880,18880,18880,0
|
|
20231026,173600,384856450,18880,18880,18880,18880,1931
|
|
20231026,173500,384856450,18880,18880,18880,18880,0
|
|
20231026,173400,384856450,18880,18880,18880,18880,0
|
|
20231026,173300,384856450,18880,18880,18880,18880,0
|
|
20231026,173200,384856450,18880,18880,18880,18880,0
|
|
20231026,173100,384856450,18880,18880,18880,18880,0
|
|
20231026,173000,384856450,18880,18880,18880,18880,0
|
|
20231026,172900,384856450,18880,18880,18880,18880,0
|
|
20231026,172800,384856450,18880,18880,18880,18880,0
|
|
20231026,172700,384856450,18880,18880,18880,18880,0
|
|
20231026,172600,384856450,18880,18880,18880,18880,0
|
|
20231026,172500,384856450,18880,18880,18880,18880,0
|
|
20231026,172400,384856450,18880,18880,18880,18880,0
|
|
20231026,172300,384856450,18880,18880,18880,18880,0
|
|
20231026,172200,384856450,18880,18880,18880,18880,0
|
|
20231026,172100,384856450,18880,18880,18880,18880,0
|
|
20231026,172000,384856450,18880,18880,18880,18880,0
|
|
20231026,171900,384856450,18880,18880,18880,18880,0
|
|
20231026,171800,384856450,18880,18880,18880,18880,0
|
|
20231026,171700,384856450,18880,18880,18880,18880,0
|
|
20231026,171600,384856450,18880,18880,18880,18880,0
|
|
20231026,171500,384856450,18880,18880,18880,18880,0
|
|
20231026,171400,384856450,18880,18880,18880,18880,0
|
|
20231026,171300,384856450,18880,18880,18880,18880,0
|
|
20231026,171200,384856450,18880,18880,18880,18880,0
|
|
20231026,171100,384856450,18880,18880,18880,18880,0
|
|
20231026,171000,384856450,18880,18880,18880,18880,0
|
|
20231026,170900,384856450,18880,18880,18880,18880,0
|
|
20231026,170800,384856450,18880,18880,18880,18880,0
|
|
20231026,170700,384856450,18880,18880,18880,18880,0
|
|
20231026,170600,384856450,18880,18880,18880,18880,1931
|
|
20231026,170500,384856450,18880,18880,18880,18880,0
|
|
20231026,170400,384856450,18880,18880,18880,18880,0
|
|
20231026,170300,384856450,18880,18880,18880,18880,0
|
|
20231026,170200,384856450,18880,18880,18880,18880,0
|
|
20231026,170100,384856450,18880,18880,18880,18880,0
|
|
20231026,170000,384856450,18880,18880,18880,18880,0
|
|
20231026,165900,384856450,18880,18880,18880,18880,0
|
|
20231026,165800,384856450,18880,18880,18880,18880,0
|
|
20231026,165700,384856450,18880,18880,18880,18880,0
|
|
20231026,165600,384856450,18880,18880,18880,18880,0
|
|
20231026,165500,384856450,18880,18880,18880,18880,0
|
|
20231026,165400,384856450,18880,18880,18880,18880,0
|
|
20231026,165300,384856450,18880,18880,18880,18880,0
|
|
20231026,165200,384856450,18880,18880,18880,18880,0
|
|
20231026,165100,384856450,18880,18880,18880,18880,0
|
|
20231026,165000,384856450,18880,18880,18880,18880,0
|
|
20231026,164900,384856450,18880,18880,18880,18880,0
|
|
20231026,164800,384856450,18880,18880,18880,18880,0
|
|
20231026,164700,384856450,18880,18880,18880,18880,0
|
|
20231026,164600,384856450,18880,18880,18880,18880,0
|
|
20231026,164500,384856450,18880,18880,18880,18880,0
|
|
20231026,164400,384856450,18880,18880,18880,18880,0
|
|
20231026,164300,384856450,18880,18880,18880,18880,0
|
|
20231026,164200,384856450,18880,18880,18880,18880,0
|
|
20231026,164100,384856450,18880,18880,18880,18880,0
|
|
20231026,164000,384856450,18880,18880,18880,18880,0
|
|
20231026,163900,384856450,18880,18880,18880,18880,0
|
|
20231026,163800,384856450,18880,18880,18880,18880,0
|
|
20231026,163700,384856450,18880,18880,18880,18880,0
|
|
20231026,163600,384856450,18880,18880,18880,18880,1931
|
|
20231026,163500,384856450,18880,18880,18880,18880,0
|
|
20231026,163400,384856450,18880,18880,18880,18880,0
|
|
20231026,163300,384856450,18880,18880,18880,18880,0
|
|
20231026,163200,384856450,18880,18880,18880,18880,0
|
|
20231026,163100,384856450,18880,18880,18880,18880,0
|
|
20231026,163000,384856450,18880,18880,18880,18880,0
|
|
20231026,162900,384856450,18880,18880,18880,18880,0
|
|
20231026,162800,384856450,18880,18880,18880,18880,0
|
|
20231026,162700,384856450,18880,18880,18880,18880,0
|
|
20231026,162600,384856450,18880,18880,18880,18880,0
|
|
20231026,162500,384856450,18880,18880,18880,18880,0
|
|
20231026,162400,384856450,18880,18880,18880,18880,0
|
|
20231026,162300,384856450,18880,18880,18880,18880,0
|
|
20231026,162200,384856450,18880,18880,18880,18880,0
|
|
20231026,162100,384856450,18880,18880,18880,18880,0
|
|
20231026,162000,384856450,18880,18880,18880,18880,0
|
|
20231026,161900,384856450,18880,18880,18880,18880,0
|
|
20231026,161800,384856450,18880,18880,18880,18880,0
|
|
20231026,161700,384856450,18880,18880,18880,18880,0
|
|
20231026,161600,384856450,18880,18880,18880,18880,0
|
|
20231026,161500,384856450,18880,18880,18880,18880,0
|
|
20231026,161400,384856450,18880,18880,18880,18880,0
|
|
20231026,161300,384856450,18880,18880,18880,18880,0
|
|
20231026,161200,384856450,18880,18880,18880,18880,0
|
|
20231026,161100,384856450,18880,18880,18880,18880,0
|
|
20231026,161000,384856450,18880,18880,18880,18880,0
|
|
20231026,160900,384856450,18880,18880,18880,18880,0
|
|
20231026,160800,384856450,18880,18880,18880,18880,0
|
|
20231026,160700,384856450,18880,18880,18880,18880,0
|
|
20231026,160600,384856450,18880,18880,18880,18880,1931
|
|
20231026,160500,384856450,18880,18880,18880,18880,0
|
|
20231026,160400,384856450,18880,18880,18880,18880,0
|
|
20231026,160300,384856450,18880,18880,18880,18880,0
|
|
20231026,160200,384856450,18880,18880,18880,18880,0
|
|
20231026,160100,384856450,18880,18880,18880,18880,0
|
|
20231026,160000,384856450,18880,18880,18880,18880,0
|
|
20231026,155900,384856450,18880,18880,18880,18880,0
|
|
20231026,155800,384856450,18880,18880,18880,18880,0
|
|
20231026,155700,384856450,18880,18880,18880,18880,0
|
|
20231026,155600,384856450,18880,18880,18880,18880,0
|
|
20231026,155500,384856450,18880,18880,18880,18880,0
|
|
20231026,155400,384856450,18880,18880,18880,18880,0
|
|
20231026,155300,384856450,18880,18880,18880,18880,0
|
|
20231026,155200,384856450,18880,18880,18880,18880,0
|
|
20231026,155100,384856450,18880,18880,18880,18880,0
|
|
20231026,155000,384856450,18880,18880,18880,18880,0
|
|
20231026,154900,384856450,18880,18880,18880,18880,0
|
|
20231026,154800,384856450,18880,18880,18880,18880,0
|
|
20231026,154700,384856450,18880,18880,18880,18880,0
|
|
20231026,154600,384856450,18880,18880,18880,18880,0
|
|
20231026,154500,384856450,18880,18880,18880,18880,0
|
|
20231026,154400,384856450,18880,18880,18880,18880,0
|
|
20231026,154300,384856450,18880,18880,18880,18880,0
|
|
20231026,154200,384856450,18880,18880,18880,18880,0
|
|
20231026,154100,384856450,18880,18880,18880,18880,0
|
|
20231026,154000,384856450,18880,18880,18880,18880,0
|
|
20231026,153900,384856450,18880,18880,18880,18880,0
|
|
20231026,153800,384856450,18880,18880,18880,18880,0
|
|
20231026,153700,384856450,18880,18880,18880,18880,0
|
|
20231026,153600,384856450,18880,18880,18880,18880,1931
|
|
20231026,153500,384856450,18880,18880,18880,18880,0
|
|
20231026,153400,384856450,18880,18880,18880,18880,0
|
|
20231026,153300,384856450,18880,18880,18880,18880,0
|
|
20231026,153200,384856450,18880,18880,18880,18880,0
|
|
20231026,153100,384856450,18880,18880,18880,18880,0
|
|
20231026,153000,384856450,18880,18880,18880,18880,1931
|
|
20231026,152900,348399170,18930,18930,18930,18930,0
|
|
20231026,152800,348399170,18930,18930,18930,18930,0
|
|
20231026,152700,348399170,18930,18930,18930,18930,0
|
|
20231026,152600,348399170,18930,18930,18930,18930,0
|
|
20231026,152500,348399170,18930,18930,18930,18930,0
|
|
20231026,152400,348399170,18930,18930,18930,18930,0
|
|
20231026,152300,348399170,18930,18930,18930,18930,0
|
|
20231026,152200,348399170,18930,18930,18930,18930,0
|
|
20231026,152100,348399170,18930,18930,18930,18930,0
|
|
20231026,152000,348399170,18930,18930,18930,18930,0
|
|
20231026,151900,348399170,18930,18940,18970,18920,213
|
|
20231026,151800,344362720,18920,18930,18960,18920,387
|
|
20231026,151700,337039120,18930,18940,18950,18930,105
|
|
20231026,151600,335050020,18940,18930,18940,18920,50
|
|
20231026,151500,334103270,18930,18930,18930,18930,21
|
|
20231026,151400,333705740,18930,18930,18930,18930,0
|
|
20231026,151300,333705740,18930,18930,18930,18930,5
|
|
20231026,151200,333611090,18950,18950,18950,18950,1
|
|
20231026,151100,333592140,18950,18950,18950,18950,0
|
|
20231026,151000,333592140,18950,18920,18950,18920,42
|
|
20231026,150900,332796480,18930,18930,18930,18930,3
|
|
20231026,150800,332739690,18930,18930,18930,18930,34
|
|
20231026,150700,332096070,18920,18920,18920,18920,0
|
|
20231026,150600,332096070,18920,18920,18920,18920,0
|
|
20231026,150500,332096070,18920,18920,18920,18920,20
|
|
20231026,150400,331717670,18910,18920,18920,18910,2
|
|
20231026,150300,331679840,18920,18920,18920,18920,1
|
|
20231026,150200,331660920,18920,18920,18920,18910,155
|
|
20231026,150100,328728330,18920,18920,18920,18910,4
|
|
20231026,150000,328652660,18920,18920,18920,18920,102
|
|
20231026,145900,326722820,18920,18920,18920,18920,0
|
|
20231026,145800,326722820,18920,18920,18920,18920,2
|
|
20231026,145700,326684980,18930,18930,18930,18930,0
|
|
20231026,145600,326684980,18930,18930,18930,18930,1
|
|
20231026,145500,326666050,18930,18930,18930,18930,2
|
|
20231026,145400,326628190,18930,18920,18930,18920,2
|
|
20231026,145300,326590340,18930,18920,18930,18920,65
|
|
20231026,145200,325359900,18920,18920,18920,18920,13
|
|
20231026,145100,325113940,18920,18920,18920,18920,10
|
|
20231026,145000,324924740,18920,18920,18920,18920,2
|
|
20231026,144900,324886900,18920,18920,18920,18920,0
|
|
20231026,144800,324886900,18920,18920,18930,18920,3
|
|
20231026,144700,324830130,18920,18920,18930,18920,3
|
|
20231026,144600,324773360,18920,18920,18920,18920,0
|
|
20231026,144500,324773360,18920,18920,18920,18920,2
|
|
20231026,144400,324735520,18920,18920,18920,18920,1
|
|
20231026,144300,324716600,18920,18920,18920,18920,0
|
|
20231026,144200,324716600,18920,18920,18920,18920,2
|
|
20231026,144100,324678760,18920,18930,18930,18920,3
|
|
20231026,144000,324621990,18920,18920,18920,18920,0
|
|
20231026,143900,324621990,18920,18930,18930,18920,16
|
|
20231026,143800,324319140,18920,18920,18920,18920,0
|
|
20231026,143700,324319140,18920,18920,18920,18920,1
|
|
20231026,143600,324300220,18920,18920,18920,18920,5
|
|
20231026,143500,324205620,18920,18930,18930,18920,30
|
|
20231026,143400,323637730,18920,18920,18920,18920,1
|
|
20231026,143300,323618810,18920,18920,18920,18920,0
|
|
20231026,143200,323618810,18920,18920,18920,18920,10
|
|
20231026,143100,323429610,18920,18920,18920,18920,0
|
|
20231026,143000,323429610,18920,18920,18920,18920,0
|
|
20231026,142900,323429610,18920,18920,18920,18920,0
|
|
20231026,142800,323429610,18920,18920,18920,18920,1
|
|
20231026,142700,323410690,18910,18910,18910,18910,0
|
|
20231026,142600,323410690,18910,18910,18910,18910,0
|
|
20231026,142500,323410690,18910,18910,18910,18910,0
|
|
20231026,142400,323410690,18910,18910,18910,18910,0
|
|
20231026,142300,323410690,18910,18910,18910,18910,0
|
|
20231026,142200,323410690,18910,18910,18920,18910,64
|
|
20231026,142100,322200420,18910,18910,18910,18910,0
|
|
20231026,142000,322200420,18910,18910,18910,18910,4
|
|
20231026,141900,322124780,18910,18910,18910,18910,0
|
|
20231026,141800,322124780,18910,18910,18910,18910,38
|
|
20231026,141700,321406200,18910,18910,18910,18910,168
|
|
20231026,141600,318229320,18910,18910,18910,18910,0
|
|
20231026,141500,318229320,18910,18910,18910,18910,0
|
|
20231026,141400,318229320,18910,18910,18910,18910,0
|
|
20231026,141300,318229320,18910,18910,18910,18910,2
|
|
20231026,141200,318191500,18920,18920,18920,18920,0
|
|
20231026,141100,318191500,18920,18920,18920,18920,0
|
|
20231026,141000,318191500,18920,18920,18920,18920,0
|
|
20231026,140900,318191500,18920,18920,18920,18920,0
|
|
20231026,140800,318191500,18920,18920,18920,18920,6
|
|
20231026,140700,318077980,18920,18920,18920,18920,0
|
|
20231026,140600,318077980,18920,18920,18920,18920,0
|
|
20231026,140500,318077980,18920,18920,18920,18920,0
|
|
20231026,140400,318077980,18920,18920,18920,18920,0
|
|
20231026,140300,318077980,18920,18920,18920,18920,0
|
|
20231026,140200,318077980,18920,18860,18920,18850,287
|
|
20231026,140100,312660660,18860,18860,18860,18860,0
|
|
20231026,140000,312660660,18860,18910,18910,18860,1179
|
|
20231026,135900,290400110,18930,18930,18930,18930,1
|
|
20231026,135800,290381180,18910,18910,18910,18910,0
|
|
20231026,135700,290381180,18910,18930,18930,18910,20
|
|
20231026,135600,290002960,18920,18920,18920,18920,5
|
|
20231026,135500,289908360,18910,18910,18910,18910,0
|
|
20231026,135400,289908360,18910,18910,18910,18910,0
|
|
20231026,135300,289908360,18910,18910,18910,18910,0
|
|
20231026,135200,289908360,18910,18910,18910,18910,0
|
|
20231026,135100,289908360,18910,18910,18910,18910,0
|
|
20231026,135000,289908360,18910,18910,18910,18910,0
|
|
20231026,134900,289908360,18910,18910,18910,18910,0
|
|
20231026,134800,289908360,18910,18910,18910,18910,0
|
|
20231026,134700,289908360,18910,18910,18910,18910,0
|
|
20231026,134600,289908360,18910,18920,18920,18910,58
|
|
20231026,134500,288811390,18930,18930,18930,18930,0
|
|
20231026,134400,288811390,18930,18930,18930,18930,0
|
|
20231026,134300,288811390,18930,18930,18930,18930,0
|
|
20231026,134200,288811390,18930,18930,18930,18930,0
|
|
20231026,134100,288811390,18930,18930,18930,18930,0
|
|
20231026,134000,288811390,18930,18930,18930,18930,0
|
|
20231026,133900,288811390,18930,18930,18930,18930,1
|
|
20231026,133800,288792460,18940,18940,18940,18940,0
|
|
20231026,133700,288792460,18940,18940,18940,18940,0
|
|
20231026,133600,288792460,18940,18940,18940,18940,0
|
|
20231026,133500,288792460,18940,18940,18940,18940,0
|
|
20231026,133400,288792460,18940,18940,18940,18940,0
|
|
20231026,133300,288792460,18940,18940,18940,18940,0
|
|
20231026,133200,288792460,18940,18940,18940,18940,0
|
|
20231026,133100,288792460,18940,18940,18940,18940,0
|
|
20231026,133000,288792460,18940,18940,18940,18940,0
|
|
20231026,132900,288792460,18940,18940,18940,18940,0
|
|
20231026,132800,288792460,18940,18940,18940,18940,0
|
|
20231026,132700,288792460,18940,18940,18940,18940,25
|
|
20231026,132600,288318960,18950,18950,18950,18950,1
|
|
20231026,132500,288300010,18940,18940,18940,18940,0
|
|
20231026,132400,288300010,18940,18940,18940,18940,75
|
|
20231026,132300,286879510,18940,18980,18980,18940,2
|
|
20231026,132200,286841590,18980,18980,18980,18980,0
|
|
20231026,132100,286841590,18980,18980,18980,18980,0
|
|
20231026,132000,286841590,18980,18980,18980,18980,0
|
|
20231026,131900,286841590,18980,18980,18980,18980,1
|
|
20231026,131800,286822610,18980,18980,18980,18980,1
|
|
20231026,131700,286803630,18980,18980,18980,18980,1
|
|
20231026,131600,286784650,18990,18990,18990,18990,0
|
|
20231026,131500,286784650,18990,18940,18990,18940,462
|
|
20231026,131400,278032200,18930,18930,18930,18930,0
|
|
20231026,131300,278032200,18930,18930,18930,18930,0
|
|
20231026,131200,278032200,18930,18930,18930,18930,0
|
|
20231026,131100,278032200,18930,18930,18930,18930,15
|
|
20231026,131000,277748250,18930,18930,18930,18930,0
|
|
20231026,130900,277748250,18930,18930,18930,18930,26
|
|
20231026,130800,277256070,18920,18920,18920,18920,1
|
|
20231026,130700,277237150,18920,18920,18920,18920,12
|
|
20231026,130600,277010110,18900,18900,18900,18900,0
|
|
20231026,130500,277010110,18900,18900,18900,18900,0
|
|
20231026,130400,277010110,18900,18920,18920,18900,76
|
|
20231026,130300,275572750,18920,18920,18920,18920,0
|
|
20231026,130200,275572750,18920,18920,18920,18920,0
|
|
20231026,130100,275572750,18920,18920,18920,18920,18
|
|
20231026,130000,275232190,18930,18930,18930,18930,15
|
|
20231026,125900,274948240,18930,18930,18930,18930,0
|
|
20231026,125800,274948240,18930,18930,18930,18930,0
|
|
20231026,125700,274948240,18930,18930,18930,18930,46
|
|
20231026,125600,274077460,18930,18930,18930,18930,0
|
|
20231026,125500,274077460,18930,18930,18930,18930,0
|
|
20231026,125400,274077460,18930,18930,18930,18930,0
|
|
20231026,125300,274077460,18930,18930,18930,18930,0
|
|
20231026,125200,274077460,18930,18930,18930,18930,0
|
|
20231026,125100,274077460,18930,18930,18930,18930,0
|
|
20231026,125000,274077460,18930,18930,18930,18930,0
|
|
20231026,124900,274077460,18930,18920,18930,18920,3
|
|
20231026,124800,274020690,18920,18920,18920,18920,0
|
|
20231026,124700,274020690,18920,18980,18980,18920,633
|
|
20231026,124600,262039850,18980,18980,18980,18980,0
|
|
20231026,124500,262039850,18980,18980,18980,18980,0
|
|
20231026,124400,262039850,18980,18980,18980,18980,0
|
|
20231026,124300,262039850,18980,18980,18980,18980,0
|
|
20231026,124200,262039850,18980,18980,18980,18980,7
|
|
20231026,124100,261906990,18980,18980,18980,18980,0
|
|
20231026,124000,261906990,18980,18980,18980,18980,0
|
|
20231026,123900,261906990,18980,18980,18980,18980,2
|
|
20231026,123800,261869030,18990,18990,18990,18990,0
|
|
20231026,123700,261869030,18990,18990,18990,18990,1
|
|
20231026,123600,261850040,18940,18940,18940,18940,1
|
|
20231026,123500,261831100,18920,18930,18930,18920,21
|
|
20231026,123400,261433700,18960,18920,18960,18920,147
|
|
20231026,123300,258651660,18910,18910,18910,18910,0
|
|
20231026,123200,258651660,18910,18910,18910,18910,0
|
|
20231026,123100,258651660,18910,18920,18920,18910,313
|
|
20231026,123000,252731300,18920,18920,18920,18920,0
|
|
20231026,122900,252731300,18920,18920,18920,18920,18
|
|
20231026,122800,252390740,18950,18950,18950,18950,0
|
|
20231026,122700,252390740,18950,18950,18950,18950,2
|
|
20231026,122600,252352840,18950,18950,18950,18950,2
|
|
20231026,122500,252314940,18950,18950,18950,18950,0
|
|
20231026,122400,252314940,18950,18950,18950,18950,0
|
|
20231026,122300,252314940,18950,18960,18960,18950,144
|
|
20231026,122200,249585490,18960,18960,18960,18960,3
|
|
20231026,122100,249528610,18970,18970,18970,18970,0
|
|
20231026,122000,249528610,18970,18980,18980,18970,208
|
|
20231026,121900,245581870,19000,19000,19000,19000,0
|
|
20231026,121800,245581870,19000,19000,19000,19000,0
|
|
20231026,121700,245581870,19000,19000,19000,19000,0
|
|
20231026,121600,245581870,19000,19000,19000,19000,0
|
|
20231026,121500,245581870,19000,19000,19000,19000,10
|
|
20231026,121400,245391870,19000,19000,19000,19000,17
|
|
20231026,121300,245068870,18980,19000,19000,18980,174
|
|
20231026,121200,241764380,19000,19000,19000,19000,0
|
|
20231026,121100,241764380,19000,19000,19000,19000,0
|
|
20231026,121000,241764380,19000,19000,19000,19000,0
|
|
20231026,120900,241764380,19000,19000,19000,19000,0
|
|
20231026,120800,241764380,19000,19000,19000,19000,0
|
|
20231026,120700,241764380,19000,19000,19000,19000,0
|
|
20231026,120600,241764380,19000,19000,19000,19000,0
|
|
20231026,120500,241764380,19000,19000,19000,19000,0
|
|
20231026,120400,241764380,19000,19000,19000,19000,0
|
|
20231026,120300,241764380,19000,19000,19000,19000,0
|
|
20231026,120200,241764380,19000,19000,19000,19000,0
|
|
20231026,120100,241764380,19000,19000,19000,19000,0
|
|
20231026,120000,241764380,19000,19000,19000,19000,5
|
|
20231026,115900,241669380,19000,19000,19000,19000,0
|
|
20231026,115800,241669380,19000,19000,19000,19000,0
|
|
20231026,115700,241669380,19000,19000,19000,19000,1
|
|
20231026,115600,241650380,18990,18990,18990,18990,0
|
|
20231026,115500,241650380,18990,18990,18990,18990,1
|
|
20231026,115400,241631390,19050,19050,19050,19050,0
|
|
20231026,115300,241631390,19050,19050,19050,19050,0
|
|
20231026,115200,241631390,19050,19050,19050,19050,0
|
|
20231026,115100,241631390,19050,19050,19050,19050,0
|
|
20231026,115000,241631390,19050,19050,19050,19050,0
|
|
20231026,114900,241631390,19050,19050,19050,19050,1
|
|
20231026,114800,241612340,18970,18970,18970,18970,0
|
|
20231026,114700,241612340,18970,18970,18970,18970,6
|
|
20231026,114600,241498520,18980,18950,18980,18950,700
|
|
20231026,114500,228224030,18940,18940,18940,18940,117
|
|
20231026,114400,226008050,18940,18940,18950,18940,62
|
|
20231026,114300,224833610,18880,18840,18880,18840,394
|
|
20231026,114200,217403810,18850,18850,18860,18850,40
|
|
20231026,114100,216649540,18850,18830,18850,18830,86
|
|
20231026,114000,215029330,18760,18760,18760,18760,11
|
|
20231026,113900,214822970,18760,18820,18860,18700,878
|
|
20231026,113800,198340480,18820,18840,18840,18820,290
|
|
20231026,113700,192881350,18820,18910,18990,18820,1205
|
|
20231026,113600,170179980,18900,18900,18900,18900,0
|
|
20231026,113500,170179980,18900,18960,18960,18900,550
|
|
20231026,113400,159783260,18960,18960,18960,18960,0
|
|
20231026,113300,159783260,18960,18960,18960,18960,0
|
|
20231026,113200,159783260,18960,18990,18990,18960,50
|
|
20231026,113100,158835190,18960,19050,19050,18950,1057
|
|
20231026,113000,138748840,19060,19100,19100,19030,1352
|
|
20231026,112900,112971520,19100,19100,19100,19100,0
|
|
20231026,112800,112971520,19100,19100,19100,19100,0
|
|
20231026,112700,112971520,19100,19100,19100,19100,42
|
|
20231026,112600,112169320,19100,19100,19100,19100,0
|
|
20231026,112500,112169320,19100,19100,19100,19100,0
|
|
20231026,112400,112169320,19100,19110,19110,19100,318
|
|
20231026,112300,106095490,19110,19110,19110,19110,0
|
|
20231026,112200,106095490,19110,19110,19110,19110,1
|
|
20231026,112100,106076380,19110,19120,19120,19110,124
|
|
20231026,112000,103706730,19120,19120,19120,19120,29
|
|
20231026,111900,103152250,19140,19140,19140,19140,0
|
|
20231026,111800,103152250,19140,19140,19140,19140,0
|
|
20231026,111700,103152250,19140,19140,19140,19140,1
|
|
20231026,111600,103133110,19130,19130,19130,19130,4
|
|
20231026,111500,103056590,19130,19130,19130,19130,57
|
|
20231026,111400,101966180,19140,19140,19140,19140,9
|
|
20231026,111300,101793920,19150,19150,19150,19150,0
|
|
20231026,111200,101793920,19150,19150,19150,19150,0
|
|
20231026,111100,101793920,19150,19150,19150,19150,0
|
|
20231026,111000,101793920,19150,19150,19150,19150,0
|
|
20231026,110900,101793920,19150,19150,19150,19150,12
|
|
20231026,110800,101564120,19150,19150,19150,19150,0
|
|
20231026,110700,101564120,19150,19150,19150,19150,0
|
|
20231026,110600,101564120,19150,19150,19150,19150,0
|
|
20231026,110500,101564120,19150,19150,19150,19150,0
|
|
20231026,110400,101564120,19150,19150,19150,19150,0
|
|
20231026,110300,101564120,19150,19150,19150,19150,50
|
|
20231026,110200,100606620,19140,19140,19140,19140,0
|
|
20231026,110100,100606620,19140,19140,19140,19140,0
|
|
20231026,110000,100606620,19140,19140,19140,19140,0
|
|
20231026,105900,100606620,19140,19140,19140,19140,0
|
|
20231026,105800,100606620,19140,19140,19140,19140,0
|
|
20231026,105700,100606620,19140,19140,19140,19140,0
|
|
20231026,105600,100606620,19140,19140,19140,19140,4
|
|
20231026,105500,100530060,19140,19130,19140,19130,21
|
|
20231026,105400,100128130,19140,19150,19150,19140,300
|
|
20231026,105300,94384980,19160,19160,19160,19160,0
|
|
20231026,105200,94384980,19160,19170,19170,19160,8
|
|
20231026,105100,94231680,19170,19170,19170,19170,0
|
|
20231026,105000,94231680,19170,19170,19170,19170,0
|
|
20231026,104900,94231680,19170,19170,19170,19170,0
|
|
20231026,104800,94231680,19170,19170,19170,19170,0
|
|
20231026,104700,94231680,19170,19170,19170,19170,0
|
|
20231026,104600,94231680,19170,19170,19170,19170,0
|
|
20231026,104500,94231680,19170,19170,19170,19170,0
|
|
20231026,104400,94231680,19170,19170,19170,19170,0
|
|
20231026,104300,94231680,19170,19170,19170,19170,10
|
|
20231026,104200,94039980,19140,19160,19160,19140,100
|
|
20231026,104100,92124880,19160,19160,19160,19160,0
|
|
20231026,104000,92124880,19160,19160,19160,19160,14
|
|
20231026,103900,91856640,19170,19170,19170,19170,6
|
|
20231026,103800,91741620,19190,19190,19190,19190,0
|
|
20231026,103700,91741620,19190,19170,19190,19170,42
|
|
20231026,103600,90936160,19170,19170,19170,19170,15
|
|
20231026,103500,90648610,19160,19160,19160,19160,0
|
|
20231026,103400,90648610,19160,19160,19160,19160,0
|
|
20231026,103300,90648610,19160,19160,19160,19160,0
|
|
20231026,103200,90648610,19160,19160,19160,19160,0
|
|
20231026,103100,90648610,19160,19160,19160,19160,0
|
|
20231026,103000,90648610,19160,19160,19160,19160,0
|
|
20231026,102900,90648610,19160,19160,19160,19160,0
|
|
20231026,102800,90648610,19160,19160,19160,19160,30
|
|
20231026,102700,90073810,19160,19160,19160,19160,0
|
|
20231026,102600,90073810,19160,19160,19160,19160,0
|
|
20231026,102500,90073810,19160,19160,19160,19160,0
|
|
20231026,102400,90073810,19160,19160,19160,19160,0
|
|
20231026,102300,90073810,19160,19160,19160,19160,0
|
|
20231026,102200,90073810,19160,19160,19160,19160,0
|
|
20231026,102100,90073810,19160,19160,19160,19160,0
|
|
20231026,102000,90073810,19160,19160,19160,19160,0
|
|
20231026,101900,90073810,19160,19160,19160,19160,0
|
|
20231026,101800,90073810,19160,19160,19160,19160,0
|
|
20231026,101700,90073810,19160,19160,19160,19160,0
|
|
20231026,101600,90073810,19160,19160,19160,19160,0
|
|
20231026,101500,90073810,19160,19170,19170,19160,300
|
|
20231026,101400,84324810,19170,19170,19170,19170,0
|
|
20231026,101300,84324810,19170,19170,19170,19170,0
|
|
20231026,101200,84324810,19170,19170,19170,19170,0
|
|
20231026,101100,84324810,19170,19170,19170,19170,62
|
|
20231026,101000,83136270,19170,19170,19170,19170,0
|
|
20231026,100900,83136270,19170,19170,19170,19170,200
|
|
20231026,100800,79302270,19170,19170,19170,19170,7
|
|
20231026,100700,79168080,19170,19170,19170,19170,0
|
|
20231026,100600,79168080,19170,19170,19170,19170,10
|
|
20231026,100500,78976380,19160,19160,19160,19160,0
|
|
20231026,100400,78976380,19160,19180,19180,19160,146
|
|
20231026,100300,76178240,19200,19210,19210,19200,22
|
|
20231026,100200,75755830,19210,19200,19210,19200,70
|
|
20231026,100100,74411420,19200,19200,19200,19200,201
|
|
20231026,100000,70552220,19210,19210,19210,19210,1
|
|
20231026,095900,70533010,19210,19210,19210,19210,0
|
|
20231026,095800,70533010,19210,19180,19210,19180,105
|
|
20231026,095700,68516200,19170,19170,19170,19170,0
|
|
20231026,095600,68516200,19170,19170,19170,19170,0
|
|
20231026,095500,68516200,19170,19170,19170,19170,0
|
|
20231026,095400,68516200,19170,19160,19170,19160,200
|
|
20231026,095300,64682330,19170,19170,19170,19170,0
|
|
20231026,095200,64682330,19170,19130,19170,19130,200
|
|
20231026,095100,60852380,19120,19120,19120,19120,0
|
|
20231026,095000,60852380,19120,19120,19120,19120,13
|
|
20231026,094900,60603820,19110,19110,19110,19110,0
|
|
20231026,094800,60603820,19110,19110,19110,19110,0
|
|
20231026,094700,60603820,19110,19110,19110,19110,0
|
|
20231026,094600,60603820,19110,19110,19110,19110,5
|
|
20231026,094500,60508270,19110,19110,19110,19110,0
|
|
20231026,094400,60508270,19110,19110,19110,19110,0
|
|
20231026,094300,60508270,19110,19100,19110,19100,176
|
|
20231026,094200,57145100,19110,19110,19110,19110,0
|
|
20231026,094100,57145100,19110,19110,19110,19110,0
|
|
20231026,094000,57145100,19110,19110,19110,19110,0
|
|
20231026,093900,57145100,19110,19110,19110,19110,5
|
|
20231026,093800,57049550,19110,19110,19110,19110,1
|
|
20231026,093700,57030440,19100,19100,19100,19100,0
|
|
20231026,093600,57030440,19100,19100,19100,19100,50
|
|
20231026,093500,56075440,19100,19120,19120,19100,583
|
|
20231026,093400,44937860,19120,19120,19120,19120,1
|
|
20231026,093300,44918740,19130,19160,19160,19130,202
|
|
20231026,093200,41052450,19170,19170,19170,19170,0
|
|
20231026,093100,41052450,19170,19170,19170,19170,0
|
|
20231026,093000,41052450,19170,19170,19170,19170,12
|
|
20231026,092900,40822410,19170,19170,19170,19170,1
|
|
20231026,092800,40803240,19170,19170,19170,19170,0
|
|
20231026,092700,40803240,19170,19170,19170,19170,1
|
|
20231026,092600,40784070,19180,19180,19180,19180,0
|
|
20231026,092500,40784070,19180,19180,19180,19180,0
|
|
20231026,092400,40784070,19180,19180,19180,19180,1
|
|
20231026,092300,40764890,19180,19180,19180,19180,1
|
|
20231026,092200,40745710,19180,19180,19180,19180,0
|
|
20231026,092100,40745710,19180,19180,19180,19180,2
|
|
20231026,092000,40707350,19180,19140,19180,19140,34
|
|
20231026,091900,40056430,19130,19130,19130,19130,0
|
|
20231026,091800,40056430,19130,19130,19130,19130,0
|
|
20231026,091700,40056430,19130,19120,19130,19120,35
|
|
20231026,091600,39387170,19110,19160,19160,19110,822
|
|
20231026,091500,23665330,19170,19170,19170,19170,5
|
|
20231026,091400,23569480,19170,19190,19190,19170,632
|
|
20231026,091300,11442630,19200,19200,19200,19200,51
|
|
20231026,091200,10463430,19190,19190,19190,19190,39
|
|
20231026,091100,9715020,19200,19210,19210,19200,106
|
|
20231026,091000,7679770,19250,19250,19250,19250,0
|
|
20231026,090900,7679770,19250,19250,19250,19250,0
|
|
20231026,090800,7679770,19250,19250,19250,19250,0
|
|
20231026,090700,7679770,19250,19250,19250,19250,0
|
|
20231026,090600,7679770,19250,19250,19250,19250,1
|
|
20231026,090500,7660520,19260,19260,19260,19260,0
|
|
20231026,090400,7660520,19260,19250,19260,19250,200
|
|
20231026,090300,3810380,19350,19350,19350,19350,0
|
|
20231026,090200,3810380,19350,19350,19350,19350,0
|
|
20231026,090100,3810380,19350,19350,19350,19350,11
|
|
20231026,090000,3597530,19230,19250,19250,19230,187
|