595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185200,699716100,18450,18450,18450,18450,1313
|
|
20231025,185100,699716100,18450,18450,18450,18450,0
|
|
20231025,185000,699716100,18450,18450,18450,18450,0
|
|
20231025,184900,699716100,18450,18450,18450,18450,0
|
|
20231025,184800,699716100,18450,18450,18450,18450,0
|
|
20231025,184700,699716100,18450,18450,18450,18450,0
|
|
20231025,184600,699716100,18450,18450,18450,18450,0
|
|
20231025,184500,699716100,18450,18450,18450,18450,0
|
|
20231025,184400,699716100,18450,18450,18450,18450,0
|
|
20231025,184300,699716100,18450,18450,18450,18450,0
|
|
20231025,184200,699716100,18450,18450,18450,18450,0
|
|
20231025,184100,699716100,18450,18450,18450,18450,0
|
|
20231025,184000,699716100,18450,18450,18450,18450,0
|
|
20231025,183900,699716100,18450,18450,18450,18450,0
|
|
20231025,183800,699716100,18450,18450,18450,18450,0
|
|
20231025,183700,699716100,18450,18450,18450,18450,0
|
|
20231025,183600,699716100,18450,18450,18450,18450,0
|
|
20231025,183500,699716100,18450,18450,18450,18450,0
|
|
20231025,183400,699716100,18450,18450,18450,18450,0
|
|
20231025,183300,699716100,18450,18450,18450,18450,0
|
|
20231025,183200,699716100,18450,18450,18450,18450,0
|
|
20231025,183100,699716100,18450,18450,18450,18450,0
|
|
20231025,183000,699716100,18450,18450,18450,18450,0
|
|
20231025,182900,699716100,18450,18450,18450,18450,0
|
|
20231025,182800,699716100,18450,18450,18450,18450,0
|
|
20231025,182700,699716100,18450,18450,18450,18450,0
|
|
20231025,182600,699716100,18450,18450,18450,18450,0
|
|
20231025,182500,699716100,18450,18450,18450,18450,0
|
|
20231025,182400,699716100,18450,18450,18450,18450,0
|
|
20231025,182300,699716100,18450,18450,18450,18450,0
|
|
20231025,182200,699716100,18450,18450,18450,18450,1313
|
|
20231025,182100,699716100,18450,18450,18450,18450,0
|
|
20231025,182000,699716100,18450,18450,18450,18450,0
|
|
20231025,181900,699716100,18450,18450,18450,18450,0
|
|
20231025,181800,699716100,18450,18450,18450,18450,0
|
|
20231025,181700,699716100,18450,18450,18450,18450,0
|
|
20231025,181600,699716100,18450,18450,18450,18450,0
|
|
20231025,181500,699716100,18450,18450,18450,18450,0
|
|
20231025,181400,699716100,18450,18450,18450,18450,0
|
|
20231025,181300,699716100,18450,18450,18450,18450,0
|
|
20231025,181200,699716100,18450,18450,18450,18450,0
|
|
20231025,181100,699716100,18450,18450,18450,18450,0
|
|
20231025,181000,699716100,18450,18450,18450,18450,0
|
|
20231025,180900,699716100,18450,18450,18450,18450,0
|
|
20231025,180800,699716100,18450,18450,18450,18450,0
|
|
20231025,180700,699716100,18450,18450,18450,18450,0
|
|
20231025,180600,699716100,18450,18450,18450,18450,0
|
|
20231025,180500,699716100,18450,18450,18450,18450,0
|
|
20231025,180400,699716100,18450,18450,18450,18450,0
|
|
20231025,180300,699716100,18450,18450,18450,18450,0
|
|
20231025,180200,699716100,18450,18450,18450,18450,0
|
|
20231025,180100,699716100,18450,18450,18450,18450,0
|
|
20231025,180000,699716100,18450,18450,18450,18450,0
|
|
20231025,175900,699716100,18450,18450,18450,18450,0
|
|
20231025,175800,699716100,18450,18450,18450,18450,0
|
|
20231025,175700,699716100,18450,18450,18450,18450,0
|
|
20231025,175600,699716100,18450,18450,18450,18450,0
|
|
20231025,175500,699716100,18450,18450,18450,18450,0
|
|
20231025,175400,699716100,18450,18450,18450,18450,0
|
|
20231025,175300,699716100,18450,18450,18450,18450,0
|
|
20231025,175200,699716100,18450,18450,18450,18450,1313
|
|
20231025,175100,699716100,18450,18450,18450,18450,0
|
|
20231025,175000,699716100,18450,18450,18450,18450,0
|
|
20231025,174900,699716100,18450,18450,18450,18450,0
|
|
20231025,174800,699716100,18450,18450,18450,18450,0
|
|
20231025,174700,699716100,18450,18450,18450,18450,0
|
|
20231025,174600,699716100,18450,18450,18450,18450,0
|
|
20231025,174500,699716100,18450,18450,18450,18450,0
|
|
20231025,174400,699716100,18450,18450,18450,18450,0
|
|
20231025,174300,699716100,18450,18450,18450,18450,0
|
|
20231025,174200,699716100,18450,18450,18450,18450,0
|
|
20231025,174100,699716100,18450,18450,18450,18450,0
|
|
20231025,174000,699716100,18450,18450,18450,18450,0
|
|
20231025,173900,699716100,18450,18450,18450,18450,0
|
|
20231025,173800,699716100,18450,18450,18450,18450,0
|
|
20231025,173700,699716100,18450,18450,18450,18450,0
|
|
20231025,173600,699716100,18450,18450,18450,18450,0
|
|
20231025,173500,699716100,18450,18450,18450,18450,0
|
|
20231025,173400,699716100,18450,18450,18450,18450,0
|
|
20231025,173300,699716100,18450,18450,18450,18450,0
|
|
20231025,173200,699716100,18450,18450,18450,18450,0
|
|
20231025,173100,699716100,18450,18450,18450,18450,0
|
|
20231025,173000,699716100,18450,18450,18450,18450,0
|
|
20231025,172900,699716100,18450,18450,18450,18450,0
|
|
20231025,172800,699716100,18450,18450,18450,18450,0
|
|
20231025,172700,699716100,18450,18450,18450,18450,0
|
|
20231025,172600,699716100,18450,18450,18450,18450,0
|
|
20231025,172500,699716100,18450,18450,18450,18450,0
|
|
20231025,172400,699716100,18450,18450,18450,18450,0
|
|
20231025,172300,699716100,18450,18450,18450,18450,0
|
|
20231025,172200,699716100,18450,18450,18450,18450,1313
|
|
20231025,172100,699716100,18450,18450,18450,18450,0
|
|
20231025,172000,699716100,18450,18450,18450,18450,0
|
|
20231025,171900,699716100,18450,18450,18450,18450,0
|
|
20231025,171800,699716100,18450,18450,18450,18450,0
|
|
20231025,171700,699716100,18450,18450,18450,18450,0
|
|
20231025,171600,699716100,18450,18450,18450,18450,0
|
|
20231025,171500,699716100,18450,18450,18450,18450,0
|
|
20231025,171400,699716100,18450,18450,18450,18450,0
|
|
20231025,171300,699716100,18450,18450,18450,18450,0
|
|
20231025,171200,699716100,18450,18450,18450,18450,0
|
|
20231025,171100,699716100,18450,18450,18450,18450,0
|
|
20231025,171000,699716100,18450,18450,18450,18450,0
|
|
20231025,170900,699716100,18450,18450,18450,18450,0
|
|
20231025,170800,699716100,18450,18450,18450,18450,0
|
|
20231025,170700,699716100,18450,18450,18450,18450,0
|
|
20231025,170600,699716100,18450,18450,18450,18450,0
|
|
20231025,170500,699716100,18450,18450,18450,18450,0
|
|
20231025,170400,699716100,18450,18450,18450,18450,0
|
|
20231025,170300,699716100,18450,18450,18450,18450,0
|
|
20231025,170200,699716100,18450,18450,18450,18450,0
|
|
20231025,170100,699716100,18450,18450,18450,18450,0
|
|
20231025,170000,699716100,18450,18450,18450,18450,0
|
|
20231025,165900,699716100,18450,18450,18450,18450,0
|
|
20231025,165800,699716100,18450,18450,18450,18450,0
|
|
20231025,165700,699716100,18450,18450,18450,18450,0
|
|
20231025,165600,699716100,18450,18450,18450,18450,0
|
|
20231025,165500,699716100,18450,18450,18450,18450,0
|
|
20231025,165400,699716100,18450,18450,18450,18450,0
|
|
20231025,165300,699716100,18450,18450,18450,18450,0
|
|
20231025,165200,699716100,18450,18450,18450,18450,1313
|
|
20231025,165100,699716100,18450,18450,18450,18450,0
|
|
20231025,165000,699716100,18450,18450,18450,18450,0
|
|
20231025,164900,699716100,18450,18450,18450,18450,0
|
|
20231025,164800,699716100,18450,18450,18450,18450,0
|
|
20231025,164700,699716100,18450,18450,18450,18450,0
|
|
20231025,164600,699716100,18450,18450,18450,18450,0
|
|
20231025,164500,699716100,18450,18450,18450,18450,0
|
|
20231025,164400,699716100,18450,18450,18450,18450,0
|
|
20231025,164300,699716100,18450,18450,18450,18450,0
|
|
20231025,164200,699716100,18450,18450,18450,18450,0
|
|
20231025,164100,699716100,18450,18450,18450,18450,0
|
|
20231025,164000,699716100,18450,18450,18450,18450,0
|
|
20231025,163900,699716100,18450,18450,18450,18450,0
|
|
20231025,163800,699716100,18450,18450,18450,18450,0
|
|
20231025,163700,699716100,18450,18450,18450,18450,0
|
|
20231025,163600,699716100,18450,18450,18450,18450,0
|
|
20231025,163500,699716100,18450,18450,18450,18450,0
|
|
20231025,163400,699716100,18450,18450,18450,18450,0
|
|
20231025,163300,699716100,18450,18450,18450,18450,0
|
|
20231025,163200,699716100,18450,18450,18450,18450,0
|
|
20231025,163100,699716100,18450,18450,18450,18450,0
|
|
20231025,163000,699716100,18450,18450,18450,18450,0
|
|
20231025,162900,699716100,18450,18450,18450,18450,0
|
|
20231025,162800,699716100,18450,18450,18450,18450,0
|
|
20231025,162700,699716100,18450,18450,18450,18450,0
|
|
20231025,162600,699716100,18450,18450,18450,18450,0
|
|
20231025,162500,699716100,18450,18450,18450,18450,0
|
|
20231025,162400,699716100,18450,18450,18450,18450,0
|
|
20231025,162300,699716100,18450,18450,18450,18450,0
|
|
20231025,162200,699716100,18450,18450,18450,18450,1313
|
|
20231025,162100,699716100,18450,18450,18450,18450,0
|
|
20231025,162000,699716100,18450,18450,18450,18450,0
|
|
20231025,161900,699716100,18450,18450,18450,18450,0
|
|
20231025,161800,699716100,18450,18450,18450,18450,0
|
|
20231025,161700,699716100,18450,18450,18450,18450,0
|
|
20231025,161600,699716100,18450,18450,18450,18450,0
|
|
20231025,161500,699716100,18450,18450,18450,18450,0
|
|
20231025,161400,699716100,18450,18450,18450,18450,0
|
|
20231025,161300,699716100,18450,18450,18450,18450,0
|
|
20231025,161200,699716100,18450,18450,18450,18450,0
|
|
20231025,161100,699716100,18450,18450,18450,18450,0
|
|
20231025,161000,699716100,18450,18450,18450,18450,0
|
|
20231025,160900,699716100,18450,18450,18450,18450,0
|
|
20231025,160800,699716100,18450,18450,18450,18450,0
|
|
20231025,160700,699716100,18450,18450,18450,18450,0
|
|
20231025,160600,699716100,18450,18450,18450,18450,0
|
|
20231025,160500,699716100,18450,18450,18450,18450,0
|
|
20231025,160400,699716100,18450,18450,18450,18450,0
|
|
20231025,160300,699716100,18450,18450,18450,18450,0
|
|
20231025,160200,699716100,18450,18450,18450,18450,0
|
|
20231025,160100,699716100,18450,18450,18450,18450,0
|
|
20231025,160000,699716100,18450,18450,18450,18450,0
|
|
20231025,155900,699716100,18450,18450,18450,18450,0
|
|
20231025,155800,699716100,18450,18450,18450,18450,0
|
|
20231025,155700,699716100,18450,18450,18450,18450,0
|
|
20231025,155600,699716100,18450,18450,18450,18450,0
|
|
20231025,155500,699716100,18450,18450,18450,18450,0
|
|
20231025,155400,699716100,18450,18450,18450,18450,0
|
|
20231025,155300,699716100,18450,18450,18450,18450,0
|
|
20231025,155200,699716100,18450,18450,18450,18450,1313
|
|
20231025,155100,699716100,18450,18450,18450,18450,0
|
|
20231025,155000,699716100,18450,18450,18450,18450,0
|
|
20231025,154900,699716100,18450,18450,18450,18450,0
|
|
20231025,154800,699716100,18450,18450,18450,18450,0
|
|
20231025,154700,699716100,18450,18450,18450,18450,0
|
|
20231025,154600,699716100,18450,18450,18450,18450,0
|
|
20231025,154500,699716100,18450,18450,18450,18450,0
|
|
20231025,154400,699716100,18450,18450,18450,18450,0
|
|
20231025,154300,699716100,18450,18450,18450,18450,0
|
|
20231025,154200,699716100,18450,18450,18450,18450,0
|
|
20231025,154100,699716100,18450,18450,18450,18450,0
|
|
20231025,154000,699716100,18450,18450,18450,18450,0
|
|
20231025,153900,699716100,18450,18450,18450,18450,0
|
|
20231025,153800,699716100,18450,18450,18450,18450,0
|
|
20231025,153700,699716100,18450,18450,18450,18450,0
|
|
20231025,153600,699716100,18450,18450,18450,18450,0
|
|
20231025,153500,699716100,18450,18450,18450,18450,0
|
|
20231025,153400,699716100,18450,18450,18450,18450,0
|
|
20231025,153300,699716100,18450,18450,18450,18450,0
|
|
20231025,153200,699716100,18450,18450,18450,18450,0
|
|
20231025,153100,699716100,18450,18450,18450,18450,0
|
|
20231025,153000,699716100,18450,18450,18450,18450,1313
|
|
20231025,152900,675491250,18560,18560,18560,18560,0
|
|
20231025,152800,675491250,18560,18560,18560,18560,0
|
|
20231025,152700,675491250,18560,18560,18560,18560,0
|
|
20231025,152600,675491250,18560,18560,18560,18560,0
|
|
20231025,152500,675491250,18560,18560,18560,18560,0
|
|
20231025,152400,675491250,18560,18560,18560,18560,0
|
|
20231025,152300,675491250,18560,18560,18560,18560,0
|
|
20231025,152200,675491250,18560,18560,18560,18560,0
|
|
20231025,152100,675491250,18560,18560,18560,18560,0
|
|
20231025,152000,675491250,18560,18560,18560,18560,0
|
|
20231025,151900,675491250,18560,18500,18570,18430,237
|
|
20231025,151800,671095860,18550,18470,18560,18430,364
|
|
20231025,151700,664361760,18480,18450,18490,18450,111
|
|
20231025,151600,662309560,18450,18450,18480,18450,154
|
|
20231025,151500,659465290,18480,18470,18490,18430,604
|
|
20231025,151400,648306980,18440,18490,18490,18440,5
|
|
20231025,151300,648214610,18440,18470,18490,18440,17
|
|
20231025,151200,647900850,18470,18460,18470,18460,7
|
|
20231025,151100,647771570,18500,18470,18500,18460,4
|
|
20231025,151000,647697680,18470,18470,18500,18470,30
|
|
20231025,150900,647143310,18470,18470,18470,18470,4
|
|
20231025,150800,647069430,18480,18480,18480,18470,70
|
|
20231025,150700,645776320,18440,18440,18440,18440,0
|
|
20231025,150600,645776320,18440,18440,18440,18440,26
|
|
20231025,150500,645296880,18480,18460,18480,18460,3
|
|
20231025,150400,645241480,18460,18470,18470,18460,148
|
|
20231025,150300,642508550,18480,18480,18480,18480,31
|
|
20231025,150200,641935670,18480,18500,18500,18470,5
|
|
20231025,150100,641843220,18500,18480,18500,18480,40
|
|
20231025,150000,641103840,18500,18500,18500,18500,0
|
|
20231025,145900,641103840,18500,18500,18500,18500,0
|
|
20231025,145800,641103840,18500,18490,18500,18490,11
|
|
20231025,145700,640900430,18490,18490,18490,18490,26
|
|
20231025,145600,640419690,18500,18500,18500,18500,4
|
|
20231025,145500,640345690,18510,18510,18510,18510,1
|
|
20231025,145400,640327180,18510,18510,18510,18510,1
|
|
20231025,145300,640308670,18500,18500,18500,18500,0
|
|
20231025,145200,640308670,18500,18510,18510,18500,31
|
|
20231025,145100,639734870,18510,18460,18510,18460,31
|
|
20231025,145000,639162560,18510,18510,18510,18510,15
|
|
20231025,144900,638884910,18510,18500,18510,18500,15
|
|
20231025,144800,638607400,18460,18430,18460,18430,260
|
|
20231025,144700,633815570,18410,18430,18430,18410,11
|
|
20231025,144600,633613040,18430,18430,18430,18430,6
|
|
20231025,144500,633502460,18430,18430,18430,18430,55
|
|
20231025,144400,632488810,18430,18430,18430,18430,0
|
|
20231025,144300,632488810,18430,18430,18430,18430,1
|
|
20231025,144200,632470380,18430,18420,18430,18420,54
|
|
20231025,144100,631475690,18430,18430,18430,18430,1
|
|
20231025,144000,631457260,18420,18420,18420,18420,26
|
|
20231025,143900,630978340,18420,18430,18430,18420,71
|
|
20231025,143800,629670210,18430,18430,18430,18430,3
|
|
20231025,143700,629614920,18440,18440,18440,18440,1
|
|
20231025,143600,629596480,18430,18430,18430,18430,100
|
|
20231025,143500,627753480,18440,18440,18440,18440,16
|
|
20231025,143400,627458440,18440,18450,18450,18440,20
|
|
20231025,143300,627089630,18450,18450,18450,18450,0
|
|
20231025,143200,627089630,18450,18450,18450,18450,10
|
|
20231025,143100,626905130,18450,18450,18450,18450,0
|
|
20231025,143000,626905130,18450,18450,18450,18450,2
|
|
20231025,142900,626868230,18450,18450,18450,18450,1
|
|
20231025,142800,626849780,18450,18460,18460,18450,319
|
|
20231025,142700,620964160,18470,18530,18530,18470,544
|
|
20231025,142600,610906640,18520,18540,18540,18520,506
|
|
20231025,142500,601530240,18540,18540,18540,18540,0
|
|
20231025,142400,601530240,18540,18540,18540,18540,9
|
|
20231025,142300,601363380,18570,18570,18570,18570,0
|
|
20231025,142200,601363380,18570,18570,18570,18570,0
|
|
20231025,142100,601363380,18570,18570,18570,18570,0
|
|
20231025,142000,601363380,18570,18530,18570,18530,101
|
|
20231025,141900,599491810,18540,18560,18560,18540,22
|
|
20231025,141800,599083890,18560,18560,18560,18550,64
|
|
20231025,141700,597896060,18560,18590,18590,18560,62
|
|
20231025,141600,596745280,18560,18580,18580,18550,93
|
|
20231025,141500,595019710,18580,18580,18580,18580,12
|
|
20231025,141400,594796750,18580,18570,18580,18560,61
|
|
20231025,141300,593664220,18560,18560,18560,18540,76
|
|
20231025,141200,592254390,18570,18590,18590,18570,13
|
|
20231025,141100,592012900,18580,18580,18580,18580,30
|
|
20231025,141000,591455500,18580,18570,18580,18570,36
|
|
20231025,140900,590786720,18580,18580,18580,18580,3
|
|
20231025,140800,590730980,18540,18540,18540,18540,0
|
|
20231025,140700,590730980,18540,18520,18580,18520,73
|
|
20231025,140600,589378880,18580,18530,18580,18530,3
|
|
20231025,140500,589323190,18510,18580,18580,18510,41
|
|
20231025,140400,588564190,18530,18520,18580,18520,33
|
|
20231025,140300,587952910,18600,18590,18600,18520,114
|
|
20231025,140200,585840090,18600,18670,18680,18600,33
|
|
20231025,140100,585225420,18680,18670,18680,18670,18
|
|
20231025,140000,584889280,18680,18710,18720,18680,540
|
|
20231025,135900,574789210,18710,18720,18730,18700,98
|
|
20231025,135800,572954470,18710,18750,18750,18710,266
|
|
20231025,135700,567972560,18750,18770,18770,18750,389
|
|
20231025,135600,560673700,18770,18760,18770,18750,90
|
|
20231025,135500,558984980,18760,18740,18760,18740,129
|
|
20231025,135400,556565470,18740,18730,18750,18730,294
|
|
20231025,135300,551056300,18730,18720,18740,18720,182
|
|
20231025,135200,547647020,18720,18710,18730,18700,244
|
|
20231025,135100,543079510,18710,18680,18710,18680,217
|
|
20231025,135000,539021010,18700,18710,18720,18680,406
|
|
20231025,134900,531427100,18700,18700,18710,18700,325
|
|
20231025,134800,525349070,18700,18630,18700,18630,1885
|
|
20231025,134700,490154660,18620,18620,18620,18620,196
|
|
20231025,134600,486505140,18620,18580,18620,18580,611
|
|
20231025,134500,475139670,18570,18540,18590,18540,1518
|
|
20231025,134400,446969800,18540,18530,18540,18530,136
|
|
20231025,134300,444448670,18540,18540,18540,18530,158
|
|
20231025,134200,441519690,18540,18540,18540,18530,62
|
|
20231025,134100,440370310,18540,18540,18540,18530,141
|
|
20231025,134000,437756370,18540,18530,18540,18530,134
|
|
20231025,133900,435272430,18530,18530,18540,18530,142
|
|
20231025,133800,432640190,18530,18550,18560,18530,106
|
|
20231025,133700,430674060,18550,18520,18550,18520,547
|
|
20231025,133600,420538390,18510,18470,18510,18470,1657
|
|
20231025,133500,389887990,18450,18460,18470,18450,964
|
|
20231025,133400,372088980,18460,18450,18460,18450,288
|
|
20231025,133300,366774510,18450,18450,18460,18440,161
|
|
20231025,133200,363803070,18460,18460,18460,18450,196
|
|
20231025,133100,360185320,18440,18420,18450,18420,1002
|
|
20231025,133000,341709630,18420,18410,18420,18410,231
|
|
20231025,132900,337455270,18410,18380,18410,18380,348
|
|
20231025,132800,331053830,18360,18390,18400,18360,222
|
|
20231025,132700,326970850,18380,18370,18380,18360,118
|
|
20231025,132600,324802350,18370,18320,18370,18320,57
|
|
20231025,132500,323755770,18300,18300,18310,18300,810
|
|
20231025,132400,308932310,18300,18290,18300,18260,960
|
|
20231025,132300,291377640,18290,18280,18300,18260,191
|
|
20231025,132200,287885650,18280,18260,18290,18260,95
|
|
20231025,132100,286148890,18270,18240,18290,18240,140
|
|
20231025,132000,283590070,18230,18260,18290,18230,88
|
|
20231025,131900,281982030,18260,18240,18270,18240,55
|
|
20231025,131800,280977680,18240,18240,18240,18240,2
|
|
20231025,131700,280941200,18240,18240,18240,18240,0
|
|
20231025,131600,280941200,18240,18240,18240,18240,5
|
|
20231025,131500,280850000,18270,18270,18270,18270,0
|
|
20231025,131400,280850000,18270,18270,18270,18270,100
|
|
20231025,131300,279023000,18270,18290,18290,18270,72
|
|
20231025,131200,277706740,18270,18270,18270,18270,0
|
|
20231025,131100,277706740,18270,18270,18270,18270,0
|
|
20231025,131000,277706740,18270,18270,18270,18270,0
|
|
20231025,130900,277706740,18270,18270,18270,18270,0
|
|
20231025,130800,277706740,18270,18270,18270,18270,0
|
|
20231025,130700,277706740,18270,18270,18270,18270,0
|
|
20231025,130600,277706740,18270,18270,18270,18270,2
|
|
20231025,130500,277670200,18270,18270,18270,18270,200
|
|
20231025,130400,274016200,18270,18270,18270,18270,1
|
|
20231025,130300,273997930,18220,18220,18220,18220,14
|
|
20231025,130200,273742850,18210,18210,18210,18210,300
|
|
20231025,130100,268279850,18210,18210,18210,18210,0
|
|
20231025,130000,268279850,18210,18210,18210,18210,10
|
|
20231025,125900,268097750,18210,18210,18210,18210,21
|
|
20231025,125800,267715340,18210,18210,18210,18210,0
|
|
20231025,125700,267715340,18210,18210,18210,18210,0
|
|
20231025,125600,267715340,18210,18210,18210,18210,0
|
|
20231025,125500,267715340,18210,18210,18210,18210,1
|
|
20231025,125400,267697130,18200,18200,18200,18200,0
|
|
20231025,125300,267697130,18200,18200,18200,18200,0
|
|
20231025,125200,267697130,18200,18200,18200,18200,58
|
|
20231025,125100,266641530,18200,18200,18200,18200,20
|
|
20231025,125000,266277530,18210,18210,18210,18210,3
|
|
20231025,124900,266222900,18210,18210,18210,18210,0
|
|
20231025,124800,266222900,18210,18210,18210,18210,0
|
|
20231025,124700,266222900,18210,18210,18210,18210,0
|
|
20231025,124600,266222900,18210,18210,18210,18210,0
|
|
20231025,124500,266222900,18210,18210,18210,18210,0
|
|
20231025,124400,266222900,18210,18210,18210,18210,0
|
|
20231025,124300,266222900,18210,18210,18210,18210,0
|
|
20231025,124200,266222900,18210,18210,18210,18210,1
|
|
20231025,124100,266204690,18210,18210,18210,18210,0
|
|
20231025,124000,266204690,18210,18210,18210,18210,0
|
|
20231025,123900,266204690,18210,18220,18220,18210,38
|
|
20231025,123800,265512650,18210,18210,18210,18210,21
|
|
20231025,123700,265130240,18220,18220,18220,18220,2
|
|
20231025,123600,265093800,18220,18220,18220,18220,1
|
|
20231025,123500,265075580,18220,18220,18220,18220,1
|
|
20231025,123400,265057360,18220,18220,18220,18220,0
|
|
20231025,123300,265057360,18220,18200,18220,18200,17
|
|
20231025,123200,264747920,18230,18230,18230,18230,0
|
|
20231025,123100,264747920,18230,18200,18230,18200,45
|
|
20231025,123000,263928890,18200,18200,18200,18200,1
|
|
20231025,122900,263910690,18250,18250,18250,18250,0
|
|
20231025,122800,263910690,18250,18250,18250,18250,0
|
|
20231025,122700,263910690,18250,18250,18250,18250,0
|
|
20231025,122600,263910690,18250,18250,18250,18250,1
|
|
20231025,122500,263892440,18200,18220,18220,18200,82
|
|
20231025,122400,262400020,18250,18250,18250,18250,0
|
|
20231025,122300,262400020,18250,18250,18250,18250,1
|
|
20231025,122200,262381770,18220,18220,18220,18220,1
|
|
20231025,122100,262363550,18260,18250,18260,18220,78
|
|
20231025,122000,260940090,18260,18250,18260,18250,5
|
|
20231025,121900,260848810,18250,18250,18250,18250,25
|
|
20231025,121800,260392560,18270,18270,18270,18270,0
|
|
20231025,121700,260392560,18270,18270,18270,18270,0
|
|
20231025,121600,260392560,18270,18270,18270,18270,0
|
|
20231025,121500,260392560,18270,18270,18270,18270,0
|
|
20231025,121400,260392560,18270,18270,18270,18270,0
|
|
20231025,121300,260392560,18270,18270,18270,18270,1
|
|
20231025,121200,260374290,18220,18220,18220,18220,0
|
|
20231025,121100,260374290,18220,18220,18220,18220,0
|
|
20231025,121000,260374290,18220,18220,18220,18220,0
|
|
20231025,120900,260374290,18220,18220,18230,18220,32
|
|
20231025,120800,259791230,18270,18270,18270,18270,1
|
|
20231025,120700,259772960,18260,18270,18270,18210,152
|
|
20231025,120600,257002140,18240,18250,18250,18230,53
|
|
20231025,120500,256035880,18230,18250,18250,18230,69
|
|
20231025,120400,254777010,18280,18280,18280,18280,0
|
|
20231025,120300,254777010,18280,18280,18280,18280,0
|
|
20231025,120200,254777010,18280,18280,18280,18280,0
|
|
20231025,120100,254777010,18280,18280,18280,18280,77
|
|
20231025,120000,253369450,18280,18350,18350,18280,45
|
|
20231025,115900,252545370,18310,18310,18310,18310,0
|
|
20231025,115800,252545370,18310,18310,18310,18310,3
|
|
20231025,115700,252490440,18310,18310,18310,18310,0
|
|
20231025,115600,252490440,18310,18310,18310,18310,3
|
|
20231025,115500,252435510,18310,18260,18310,18260,3
|
|
20231025,115400,252380660,18310,18250,18310,18250,212
|
|
20231025,115300,248511310,18200,18200,18200,18200,0
|
|
20231025,115200,248511310,18200,18350,18350,18130,700
|
|
20231025,115100,235714580,18350,18350,18350,18350,4
|
|
20231025,115000,235641180,18320,18320,18320,18320,3
|
|
20231025,114900,235586220,18320,18350,18350,18320,7
|
|
20231025,114800,235457880,18330,18330,18330,18330,0
|
|
20231025,114700,235457880,18330,18370,18370,18330,13
|
|
20231025,114600,235219360,18350,18370,18370,18350,424
|
|
20231025,114500,227436710,18410,18410,18410,18410,4
|
|
20231025,114400,227363070,18410,18410,18410,18410,20
|
|
20231025,114300,226994870,18410,18410,18410,18410,3
|
|
20231025,114200,226939640,18410,18410,18410,18410,4
|
|
20231025,114100,226866000,18420,18420,18420,18420,0
|
|
20231025,114000,226866000,18420,18420,18420,18420,4
|
|
20231025,113900,226792320,18360,18390,18390,18360,21
|
|
20231025,113800,226406500,18390,18390,18390,18390,6
|
|
20231025,113700,226296160,18400,18420,18420,18400,2
|
|
20231025,113600,226259340,18420,18400,18420,18400,5
|
|
20231025,113500,226167260,18410,18420,18420,18410,172
|
|
20231025,113400,222999550,18440,18440,18440,18440,4
|
|
20231025,113300,222925790,18440,18440,18440,18440,3
|
|
20231025,113200,222870470,18440,18430,18450,18420,218
|
|
20231025,113100,218852280,18430,18430,18430,18430,4
|
|
20231025,113000,218778560,18430,18430,18430,18430,0
|
|
20231025,112900,218778560,18430,18430,18430,18430,7
|
|
20231025,112800,218649550,18420,18420,18420,18420,296
|
|
20231025,112700,213197230,18420,18420,18420,18420,54
|
|
20231025,112600,212202550,18420,18420,18420,18420,0
|
|
20231025,112500,212202550,18420,18420,18420,18420,4
|
|
20231025,112400,212128870,18420,18420,18420,18420,4
|
|
20231025,112300,212055190,18410,18410,18410,18410,142
|
|
20231025,112200,209440970,18400,18400,18400,18400,46
|
|
20231025,112100,208594570,18400,18380,18400,18380,23
|
|
20231025,112000,208171450,18410,18410,18410,18400,505
|
|
20231025,111900,198875220,18410,18410,18410,18410,0
|
|
20231025,111800,198875220,18410,18410,18410,18410,4
|
|
20231025,111700,198801580,18360,18360,18360,18360,1
|
|
20231025,111600,198783220,18410,18410,18410,18360,24
|
|
20231025,111500,198342130,18410,18410,18410,18410,4
|
|
20231025,111400,198268490,18410,18410,18410,18410,27
|
|
20231025,111300,197771420,18420,18380,18420,18380,17
|
|
20231025,111200,197458800,18380,18380,18380,18380,7
|
|
20231025,111100,197330140,18430,18370,18450,18370,729
|
|
20231025,111000,183909670,18360,18360,18360,18360,64
|
|
20231025,110900,182734630,18360,18360,18360,18360,4
|
|
20231025,110800,182661190,18340,18340,18340,18340,1
|
|
20231025,110700,182642850,18360,18350,18360,18350,87
|
|
20231025,110600,181046360,18350,18350,18360,18350,47
|
|
20231025,110500,180183880,18360,18350,18360,18340,44
|
|
20231025,110400,179376490,18360,18370,18370,18360,6
|
|
20231025,110300,179266290,18380,18380,18380,18380,0
|
|
20231025,110200,179266290,18380,18360,18380,18360,5
|
|
20231025,110100,179174410,18380,18360,18380,18360,61
|
|
20231025,110000,178053430,18360,18380,18380,18360,345
|
|
20231025,105900,171719150,18360,18300,18370,18300,776
|
|
20231025,105800,157477030,18300,18350,18350,18260,43
|
|
20231025,105700,156690110,18350,18350,18350,18350,63
|
|
20231025,105600,155534060,18270,18340,18350,18270,100
|
|
20231025,105500,153700080,18340,18200,18340,18200,685
|
|
20231025,105400,141167980,18260,18210,18260,18210,292
|
|
20231025,105300,135846120,18200,18170,18200,18170,474
|
|
20231025,105200,127225700,18180,18180,18180,18180,0
|
|
20231025,105100,127225700,18180,18160,18180,18140,46
|
|
20231025,105000,126391010,18180,18150,18180,18150,73
|
|
20231025,104900,125065300,18150,18150,18150,18150,4
|
|
20231025,104800,124992700,18150,18150,18150,18150,4
|
|
20231025,104700,124920100,18140,18140,18140,18140,1
|
|
20231025,104600,124901960,18150,18150,18150,18150,4
|
|
20231025,104500,124829360,18160,18160,18160,18160,7
|
|
20231025,104400,124702240,18160,18130,18160,18130,4
|
|
20231025,104300,124629630,18130,18130,18130,18130,20
|
|
20231025,104200,124267030,18120,18120,18120,18120,1
|
|
20231025,104100,124248910,18120,18120,18120,18120,0
|
|
20231025,104000,124248910,18120,18120,18120,18100,6
|
|
20231025,103900,124140210,18120,18120,18120,18100,26
|
|
20231025,103800,123669130,18120,18120,18120,18120,1
|
|
20231025,103700,123651010,18120,18120,18120,18120,6
|
|
20231025,103600,123542290,18110,18110,18110,18110,10
|
|
20231025,103500,123361190,18120,18110,18120,18110,485
|
|
20231025,103400,114577800,18110,18110,18110,18110,33
|
|
20231025,103300,113980170,18110,18130,18130,18110,45
|
|
20231025,103200,113164740,18130,18130,18130,18130,1
|
|
20231025,103100,113146610,18150,18150,18150,18150,4
|
|
20231025,103000,113074010,18150,18150,18150,18150,4
|
|
20231025,102900,113001410,18150,18150,18150,18150,60
|
|
20231025,102800,111912410,18160,18160,18160,18160,3
|
|
20231025,102700,111857930,18130,18130,18130,18130,2
|
|
20231025,102600,111821670,18160,18160,18160,18160,4
|
|
20231025,102500,111749030,18160,18160,18160,18160,2
|
|
20231025,102400,111712710,18160,18160,18160,18160,4
|
|
20231025,102300,111640070,18160,18160,18160,18160,0
|
|
20231025,102200,111640070,18160,18160,18160,18160,3
|
|
20231025,102100,111585590,18160,18160,18160,18160,4
|
|
20231025,102000,111512950,18160,18160,18160,18160,0
|
|
20231025,101900,111512950,18160,18160,18160,18160,5
|
|
20231025,101800,111422150,18140,18140,18140,18140,100
|
|
20231025,101700,109608150,18160,18160,18160,18160,3
|
|
20231025,101600,109553670,18150,18150,18150,18150,0
|
|
20231025,101500,109553670,18150,18150,18150,18150,88
|
|
20231025,101400,107956470,18140,18140,18140,18140,19
|
|
20231025,101300,107611810,18140,18140,18140,18140,0
|
|
20231025,101200,107611810,18140,18140,18140,18140,5
|
|
20231025,101100,107521110,18140,18140,18140,18140,19
|
|
20231025,101000,107176450,18140,18140,18140,18140,4
|
|
20231025,100900,107103890,18120,18140,18140,18120,13
|
|
20231025,100800,106868310,18130,18130,18130,18120,231
|
|
20231025,100700,102682130,18150,18150,18150,18150,22
|
|
20231025,100600,102282830,18160,18160,18160,18160,4
|
|
20231025,100500,102210190,18150,18150,18150,18150,3
|
|
20231025,100400,102155740,18150,18150,18150,18150,0
|
|
20231025,100300,102155740,18150,18150,18150,18150,4
|
|
20231025,100200,102083140,18150,18150,18150,18150,20
|
|
20231025,100100,101720140,18150,18150,18150,18150,13
|
|
20231025,100000,101484190,18150,18150,18150,18150,26
|
|
20231025,095900,101012290,18150,18150,18150,18150,5
|
|
20231025,095800,100921540,18150,18150,18150,18150,0
|
|
20231025,095700,100921540,18150,18150,18150,18150,4
|
|
20231025,095600,100848940,18150,18150,18150,18150,3
|
|
20231025,095500,100794490,18140,18120,18140,18120,42
|
|
20231025,095400,100032650,18140,18150,18150,18140,5
|
|
20231025,095300,99941910,18150,18150,18150,18150,0
|
|
20231025,095200,99941910,18150,18110,18150,18110,5
|
|
20231025,095100,99851200,18110,18110,18110,18110,0
|
|
20231025,095000,99851200,18110,18120,18120,18110,38
|
|
20231025,094900,99163000,18140,18140,18140,18140,201
|
|
20231025,094800,95516860,18170,18160,18170,18140,92
|
|
20231025,094700,93847810,18150,18170,18170,18150,6
|
|
20231025,094600,93738830,18170,18170,18170,18170,1
|
|
20231025,094500,93720660,18170,18170,18170,18170,3
|
|
20231025,094400,93666150,18180,18150,18180,18150,57
|
|
20231025,094300,92630430,18190,18190,18190,18160,6
|
|
20231025,094200,92521320,18180,18180,18180,18180,6
|
|
20231025,094100,92412240,18180,18160,18180,18160,5
|
|
20231025,094000,92321360,18200,18200,18200,18200,1
|
|
20231025,093900,92303160,18160,18180,18200,18160,13
|
|
20231025,093800,92066840,18180,18180,18180,18180,5
|
|
20231025,093700,91975940,18140,18140,18140,18130,3
|
|
20231025,093600,91921530,18190,18190,18190,18190,5
|
|
20231025,093500,91830580,18110,18110,18110,18110,3
|
|
20231025,093400,91776250,18110,18110,18110,18110,3
|
|
20231025,093300,91721920,18110,18110,18110,18110,1
|
|
20231025,093200,91703810,18110,18110,18110,18090,195
|
|
20231025,093100,88173460,18120,18140,18140,18120,24
|
|
20231025,093000,87738360,18180,18140,18180,18140,5
|
|
20231025,092900,87647500,18140,18190,18190,18140,8
|
|
20231025,092800,87502230,18130,18130,18130,18130,102
|
|
20231025,092700,85652970,18200,18200,18200,18200,5
|
|
20231025,092600,85561970,18200,18200,18200,18200,0
|
|
20231025,092500,85561970,18200,18200,18200,18200,4
|
|
20231025,092400,85489170,18130,18200,18200,18130,4
|
|
20231025,092300,85416440,18200,18200,18200,18200,72
|
|
20231025,092200,84106040,18150,18150,18150,18150,18
|
|
20231025,092100,83779340,18150,18120,18150,18120,205
|
|
20231025,092000,80064590,18120,18150,18150,18120,164
|
|
20231025,091900,77090960,18150,18190,18190,18150,34
|
|
20231025,091800,76473820,18190,18190,18190,18190,3
|
|
20231025,091700,76419250,18200,18200,18200,18200,0
|
|
20231025,091600,76419250,18200,18200,18200,18200,6
|
|
20231025,091500,76310050,18140,18140,18140,18140,0
|
|
20231025,091400,76310050,18140,18180,18180,18140,727
|
|
20231025,091300,63111880,18190,18200,18200,18190,102
|
|
20231025,091200,61256350,18190,18190,18190,18190,50
|
|
20231025,091100,60346850,18230,18230,18230,18230,23
|
|
20231025,091000,59927560,18180,18180,18180,18180,0
|
|
20231025,090900,59927560,18180,18230,18240,18180,75
|
|
20231025,090800,58560770,18200,18200,18200,18200,324
|
|
20231025,090700,52663970,18240,18240,18240,18240,3
|
|
20231025,090600,52609250,18250,18250,18250,18250,72
|
|
20231025,090500,51295250,18250,18270,18280,18250,259
|
|
20231025,090400,46564300,18250,18190,18250,18190,915
|
|
20231025,090300,29887170,18180,18180,18180,18180,8
|
|
20231025,090200,29741730,18120,18170,18210,18120,345
|
|
20231025,090100,23465460,18160,18120,18160,18120,85
|
|
20231025,090000,21925180,18120,18120,18120,18110,1210
|