596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185300,702650710,17840,17840,17840,17840,599
|
|
20231026,185200,702650710,17840,17840,17840,17840,0
|
|
20231026,185100,702650710,17840,17840,17840,17840,0
|
|
20231026,185000,702650710,17840,17840,17840,17840,0
|
|
20231026,184900,702650710,17840,17840,17840,17840,0
|
|
20231026,184800,702650710,17840,17840,17840,17840,0
|
|
20231026,184700,702650710,17840,17840,17840,17840,0
|
|
20231026,184600,702650710,17840,17840,17840,17840,0
|
|
20231026,184500,702650710,17840,17840,17840,17840,0
|
|
20231026,184400,702650710,17840,17840,17840,17840,0
|
|
20231026,184300,702650710,17840,17840,17840,17840,0
|
|
20231026,184200,702650710,17840,17840,17840,17840,0
|
|
20231026,184100,702650710,17840,17840,17840,17840,0
|
|
20231026,184000,702650710,17840,17840,17840,17840,0
|
|
20231026,183900,702650710,17840,17840,17840,17840,0
|
|
20231026,183800,702650710,17840,17840,17840,17840,0
|
|
20231026,183700,702650710,17840,17840,17840,17840,0
|
|
20231026,183600,702650710,17840,17840,17840,17840,0
|
|
20231026,183500,702650710,17840,17840,17840,17840,0
|
|
20231026,183400,702650710,17840,17840,17840,17840,0
|
|
20231026,183300,702650710,17840,17840,17840,17840,0
|
|
20231026,183200,702650710,17840,17840,17840,17840,0
|
|
20231026,183100,702650710,17840,17840,17840,17840,0
|
|
20231026,183000,702650710,17840,17840,17840,17840,0
|
|
20231026,182900,702650710,17840,17840,17840,17840,0
|
|
20231026,182800,702650710,17840,17840,17840,17840,0
|
|
20231026,182700,702650710,17840,17840,17840,17840,0
|
|
20231026,182600,702650710,17840,17840,17840,17840,0
|
|
20231026,182500,702650710,17840,17840,17840,17840,0
|
|
20231026,182400,702650710,17840,17840,17840,17840,0
|
|
20231026,182300,702650710,17840,17840,17840,17840,599
|
|
20231026,182200,702650710,17840,17840,17840,17840,0
|
|
20231026,182100,702650710,17840,17840,17840,17840,0
|
|
20231026,182000,702650710,17840,17840,17840,17840,0
|
|
20231026,181900,702650710,17840,17840,17840,17840,0
|
|
20231026,181800,702650710,17840,17840,17840,17840,0
|
|
20231026,181700,702650710,17840,17840,17840,17840,0
|
|
20231026,181600,702650710,17840,17840,17840,17840,0
|
|
20231026,181500,702650710,17840,17840,17840,17840,0
|
|
20231026,181400,702650710,17840,17840,17840,17840,0
|
|
20231026,181300,702650710,17840,17840,17840,17840,0
|
|
20231026,181200,702650710,17840,17840,17840,17840,0
|
|
20231026,181100,702650710,17840,17840,17840,17840,0
|
|
20231026,181000,702650710,17840,17840,17840,17840,0
|
|
20231026,180900,702650710,17840,17840,17840,17840,0
|
|
20231026,180800,702650710,17840,17840,17840,17840,0
|
|
20231026,180700,702650710,17840,17840,17840,17840,0
|
|
20231026,180600,702650710,17840,17840,17840,17840,0
|
|
20231026,180500,702650710,17840,17840,17840,17840,0
|
|
20231026,180400,702650710,17840,17840,17840,17840,0
|
|
20231026,180300,702650710,17840,17840,17840,17840,0
|
|
20231026,180200,702650710,17840,17840,17840,17840,0
|
|
20231026,180100,702650710,17840,17840,17840,17840,0
|
|
20231026,180000,702650710,17840,17840,17840,17840,0
|
|
20231026,175900,702650710,17840,17840,17840,17840,0
|
|
20231026,175800,702650710,17840,17840,17840,17840,0
|
|
20231026,175700,702650710,17840,17840,17840,17840,0
|
|
20231026,175600,702650710,17840,17840,17840,17840,0
|
|
20231026,175500,702650710,17840,17840,17840,17840,0
|
|
20231026,175400,702650710,17840,17840,17840,17840,0
|
|
20231026,175300,702650710,17840,17840,17840,17840,599
|
|
20231026,175200,702650710,17840,17840,17840,17840,0
|
|
20231026,175100,702650710,17840,17840,17840,17840,0
|
|
20231026,175000,702650710,17840,17840,17840,17840,0
|
|
20231026,174900,702650710,17840,17840,17840,17840,0
|
|
20231026,174800,702650710,17840,17840,17840,17840,0
|
|
20231026,174700,702650710,17840,17840,17840,17840,0
|
|
20231026,174600,702650710,17840,17840,17840,17840,0
|
|
20231026,174500,702650710,17840,17840,17840,17840,0
|
|
20231026,174400,702650710,17840,17840,17840,17840,0
|
|
20231026,174300,702650710,17840,17840,17840,17840,0
|
|
20231026,174200,702650710,17840,17840,17840,17840,0
|
|
20231026,174100,702650710,17840,17840,17840,17840,0
|
|
20231026,174000,702650710,17840,17840,17840,17840,0
|
|
20231026,173900,702650710,17840,17840,17840,17840,0
|
|
20231026,173800,702650710,17840,17840,17840,17840,0
|
|
20231026,173700,702650710,17840,17840,17840,17840,0
|
|
20231026,173600,702650710,17840,17840,17840,17840,0
|
|
20231026,173500,702650710,17840,17840,17840,17840,0
|
|
20231026,173400,702650710,17840,17840,17840,17840,0
|
|
20231026,173300,702650710,17840,17840,17840,17840,0
|
|
20231026,173200,702650710,17840,17840,17840,17840,0
|
|
20231026,173100,702650710,17840,17840,17840,17840,0
|
|
20231026,173000,702650710,17840,17840,17840,17840,0
|
|
20231026,172900,702650710,17840,17840,17840,17840,0
|
|
20231026,172800,702650710,17840,17840,17840,17840,0
|
|
20231026,172700,702650710,17840,17840,17840,17840,0
|
|
20231026,172600,702650710,17840,17840,17840,17840,0
|
|
20231026,172500,702650710,17840,17840,17840,17840,0
|
|
20231026,172400,702650710,17840,17840,17840,17840,0
|
|
20231026,172300,702650710,17840,17840,17840,17840,599
|
|
20231026,172200,702650710,17840,17840,17840,17840,0
|
|
20231026,172100,702650710,17840,17840,17840,17840,0
|
|
20231026,172000,702650710,17840,17840,17840,17840,0
|
|
20231026,171900,702650710,17840,17840,17840,17840,0
|
|
20231026,171800,702650710,17840,17840,17840,17840,0
|
|
20231026,171700,702650710,17840,17840,17840,17840,0
|
|
20231026,171600,702650710,17840,17840,17840,17840,0
|
|
20231026,171500,702650710,17840,17840,17840,17840,0
|
|
20231026,171400,702650710,17840,17840,17840,17840,0
|
|
20231026,171300,702650710,17840,17840,17840,17840,0
|
|
20231026,171200,702650710,17840,17840,17840,17840,0
|
|
20231026,171100,702650710,17840,17840,17840,17840,0
|
|
20231026,171000,702650710,17840,17840,17840,17840,0
|
|
20231026,170900,702650710,17840,17840,17840,17840,0
|
|
20231026,170800,702650710,17840,17840,17840,17840,0
|
|
20231026,170700,702650710,17840,17840,17840,17840,0
|
|
20231026,170600,702650710,17840,17840,17840,17840,0
|
|
20231026,170500,702650710,17840,17840,17840,17840,0
|
|
20231026,170400,702650710,17840,17840,17840,17840,0
|
|
20231026,170300,702650710,17840,17840,17840,17840,0
|
|
20231026,170200,702650710,17840,17840,17840,17840,0
|
|
20231026,170100,702650710,17840,17840,17840,17840,0
|
|
20231026,170000,702650710,17840,17840,17840,17840,0
|
|
20231026,165900,702650710,17840,17840,17840,17840,0
|
|
20231026,165800,702650710,17840,17840,17840,17840,0
|
|
20231026,165700,702650710,17840,17840,17840,17840,0
|
|
20231026,165600,702650710,17840,17840,17840,17840,0
|
|
20231026,165500,702650710,17840,17840,17840,17840,0
|
|
20231026,165400,702650710,17840,17840,17840,17840,0
|
|
20231026,165300,702650710,17840,17840,17840,17840,599
|
|
20231026,165200,702650710,17840,17840,17840,17840,0
|
|
20231026,165100,702650710,17840,17840,17840,17840,0
|
|
20231026,165000,702650710,17840,17840,17840,17840,0
|
|
20231026,164900,702650710,17840,17840,17840,17840,0
|
|
20231026,164800,702650710,17840,17840,17840,17840,0
|
|
20231026,164700,702650710,17840,17840,17840,17840,0
|
|
20231026,164600,702650710,17840,17840,17840,17840,0
|
|
20231026,164500,702650710,17840,17840,17840,17840,0
|
|
20231026,164400,702650710,17840,17840,17840,17840,0
|
|
20231026,164300,702650710,17840,17840,17840,17840,0
|
|
20231026,164200,702650710,17840,17840,17840,17840,0
|
|
20231026,164100,702650710,17840,17840,17840,17840,0
|
|
20231026,164000,702650710,17840,17840,17840,17840,0
|
|
20231026,163900,702650710,17840,17840,17840,17840,0
|
|
20231026,163800,702650710,17840,17840,17840,17840,0
|
|
20231026,163700,702650710,17840,17840,17840,17840,0
|
|
20231026,163600,702650710,17840,17840,17840,17840,0
|
|
20231026,163500,702650710,17840,17840,17840,17840,0
|
|
20231026,163400,702650710,17840,17840,17840,17840,0
|
|
20231026,163300,702650710,17840,17840,17840,17840,0
|
|
20231026,163200,702650710,17840,17840,17840,17840,0
|
|
20231026,163100,702650710,17840,17840,17840,17840,0
|
|
20231026,163000,702650710,17840,17840,17840,17840,0
|
|
20231026,162900,702650710,17840,17840,17840,17840,0
|
|
20231026,162800,702650710,17840,17840,17840,17840,0
|
|
20231026,162700,702650710,17840,17840,17840,17840,0
|
|
20231026,162600,702650710,17840,17840,17840,17840,0
|
|
20231026,162500,702650710,17840,17840,17840,17840,0
|
|
20231026,162400,702650710,17840,17840,17840,17840,0
|
|
20231026,162300,702650710,17840,17840,17840,17840,599
|
|
20231026,162200,702650710,17840,17840,17840,17840,0
|
|
20231026,162100,702650710,17840,17840,17840,17840,0
|
|
20231026,162000,702650710,17840,17840,17840,17840,0
|
|
20231026,161900,702650710,17840,17840,17840,17840,0
|
|
20231026,161800,702650710,17840,17840,17840,17840,0
|
|
20231026,161700,702650710,17840,17840,17840,17840,0
|
|
20231026,161600,702650710,17840,17840,17840,17840,0
|
|
20231026,161500,702650710,17840,17840,17840,17840,0
|
|
20231026,161400,702650710,17840,17840,17840,17840,0
|
|
20231026,161300,702650710,17840,17840,17840,17840,0
|
|
20231026,161200,702650710,17840,17840,17840,17840,0
|
|
20231026,161100,702650710,17840,17840,17840,17840,0
|
|
20231026,161000,702650710,17840,17840,17840,17840,0
|
|
20231026,160900,702650710,17840,17840,17840,17840,0
|
|
20231026,160800,702650710,17840,17840,17840,17840,0
|
|
20231026,160700,702650710,17840,17840,17840,17840,0
|
|
20231026,160600,702650710,17840,17840,17840,17840,0
|
|
20231026,160500,702650710,17840,17840,17840,17840,0
|
|
20231026,160400,702650710,17840,17840,17840,17840,0
|
|
20231026,160300,702650710,17840,17840,17840,17840,0
|
|
20231026,160200,702650710,17840,17840,17840,17840,0
|
|
20231026,160100,702650710,17840,17840,17840,17840,0
|
|
20231026,160000,702650710,17840,17840,17840,17840,0
|
|
20231026,155900,702650710,17840,17840,17840,17840,0
|
|
20231026,155800,702650710,17840,17840,17840,17840,0
|
|
20231026,155700,702650710,17840,17840,17840,17840,0
|
|
20231026,155600,702650710,17840,17840,17840,17840,0
|
|
20231026,155500,702650710,17840,17840,17840,17840,0
|
|
20231026,155400,702650710,17840,17840,17840,17840,0
|
|
20231026,155300,702650710,17840,17840,17840,17840,599
|
|
20231026,155200,702650710,17840,17840,17840,17840,0
|
|
20231026,155100,702650710,17840,17840,17840,17840,0
|
|
20231026,155000,702650710,17840,17840,17840,17840,0
|
|
20231026,154900,702650710,17840,17840,17840,17840,0
|
|
20231026,154800,702650710,17840,17840,17840,17840,0
|
|
20231026,154700,702650710,17840,17840,17840,17840,0
|
|
20231026,154600,702650710,17840,17840,17840,17840,0
|
|
20231026,154500,702650710,17840,17840,17840,17840,0
|
|
20231026,154400,702650710,17840,17840,17840,17840,0
|
|
20231026,154300,702650710,17840,17840,17840,17840,0
|
|
20231026,154200,702650710,17840,17840,17840,17840,0
|
|
20231026,154100,702650710,17840,17840,17840,17840,0
|
|
20231026,154000,702650710,17840,17840,17840,17840,0
|
|
20231026,153900,702650710,17840,17840,17840,17840,0
|
|
20231026,153800,702650710,17840,17840,17840,17840,0
|
|
20231026,153700,702650710,17840,17840,17840,17840,0
|
|
20231026,153600,702650710,17840,17840,17840,17840,0
|
|
20231026,153500,702650710,17840,17840,17840,17840,0
|
|
20231026,153400,702650710,17840,17840,17840,17840,0
|
|
20231026,153300,702650710,17840,17840,17840,17840,0
|
|
20231026,153200,702650710,17840,17840,17840,17840,0
|
|
20231026,153100,702650710,17840,17840,17840,17840,0
|
|
20231026,153000,702650710,17840,17840,17840,17840,599
|
|
20231026,152900,691964550,17890,17890,17890,17890,0
|
|
20231026,152800,691964550,17890,17890,17890,17890,0
|
|
20231026,152700,691964550,17890,17890,17890,17890,0
|
|
20231026,152600,691964550,17890,17890,17890,17890,0
|
|
20231026,152500,691964550,17890,17890,17890,17890,0
|
|
20231026,152400,691964550,17890,17890,17890,17890,0
|
|
20231026,152300,691964550,17890,17890,17890,17890,0
|
|
20231026,152200,691964550,17890,17890,17890,17890,0
|
|
20231026,152100,691964550,17890,17890,17890,17890,0
|
|
20231026,152000,691964550,17890,17890,17890,17890,0
|
|
20231026,151900,691964550,17890,17790,17890,17780,292
|
|
20231026,151800,686753270,17780,17780,17840,17780,53
|
|
20231026,151700,685809530,17780,17850,17850,17780,67
|
|
20231026,151600,684614630,17850,17860,17860,17840,4
|
|
20231026,151500,684543240,17890,17840,17890,17760,120
|
|
20231026,151400,682402730,17850,17850,17850,17850,3
|
|
20231026,151300,682349180,17800,17910,17910,17800,36
|
|
20231026,151200,681704960,17910,17800,17910,17800,236
|
|
20231026,151100,677495850,17760,17760,17760,17760,38
|
|
20231026,151000,676820970,17760,17760,17760,17760,11
|
|
20231026,150900,676625610,17760,17750,17760,17730,716
|
|
20231026,150800,663926520,17760,17760,17760,17760,1
|
|
20231026,150700,663908760,17760,17760,17760,17760,142
|
|
20231026,150600,661386840,17760,17790,17790,17760,524
|
|
20231026,150500,652070960,17790,17780,17790,17780,40
|
|
20231026,150400,651359750,17770,17770,17780,17770,24
|
|
20231026,150300,650933240,17770,17810,17810,17770,134
|
|
20231026,150200,648552020,17820,17820,17820,17820,0
|
|
20231026,150100,648552020,17820,17820,17820,17820,201
|
|
20231026,150000,644970200,17840,17840,17840,17840,4
|
|
20231026,145900,644898840,17830,17830,17830,17830,6
|
|
20231026,145800,644791860,17840,17840,17840,17840,0
|
|
20231026,145700,644791860,17840,17840,17840,17830,72
|
|
20231026,145600,643507390,17820,17820,17820,17820,2
|
|
20231026,145500,643471750,17840,17840,17840,17840,1
|
|
20231026,145400,643453910,17830,17810,17830,17810,144
|
|
20231026,145300,640886790,17810,17800,17810,17800,3
|
|
20231026,145200,640833370,17780,17790,17790,17760,56
|
|
20231026,145100,639837730,17780,17780,17780,17780,2
|
|
20231026,145000,639802170,17780,17780,17780,17780,13
|
|
20231026,144900,639571030,17790,17790,17790,17790,1
|
|
20231026,144800,639553240,17780,17780,17790,17780,4
|
|
20231026,144700,639482100,17790,17780,17790,17780,7
|
|
20231026,144600,639357630,17780,17790,17790,17780,95
|
|
20231026,144500,637668460,17780,17780,17780,17780,0
|
|
20231026,144400,637668460,17780,17830,17830,17780,41
|
|
20231026,144300,636939260,17830,17830,17830,17780,116
|
|
20231026,144200,634876640,17780,17780,17780,17780,203
|
|
20231026,144100,631267300,17780,17740,17780,17740,46
|
|
20231026,144000,630450710,17740,17740,17750,17740,4
|
|
20231026,143900,630379730,17740,17740,17740,17730,44
|
|
20231026,143800,629599360,17720,17720,17720,17720,2
|
|
20231026,143700,629563920,17740,17740,17740,17740,0
|
|
20231026,143600,629563920,17740,17710,17740,17700,7
|
|
20231026,143500,629439930,17710,17700,17710,17700,68
|
|
20231026,143400,628236240,17700,17700,17710,17700,282
|
|
20231026,143300,623244820,17700,17740,17740,17700,1600
|
|
20231026,143200,594890060,17740,17780,17780,17740,527
|
|
20231026,143100,585532470,17780,17780,17780,17780,25
|
|
20231026,143000,585087970,17760,17780,17780,17760,7
|
|
20231026,142900,584963570,17770,17770,17770,17770,1
|
|
20231026,142800,584945800,17760,17760,17760,17760,17
|
|
20231026,142700,584643880,17770,17780,17780,17770,19
|
|
20231026,142600,584306220,17770,17770,17770,17770,0
|
|
20231026,142500,584306220,17770,17780,17780,17770,19
|
|
20231026,142400,583968580,17770,17830,17830,17770,118
|
|
20231026,142300,581871420,17830,17800,17830,17800,4
|
|
20231026,142200,581800190,17790,17790,17790,17790,5
|
|
20231026,142100,581711240,17780,17780,17780,17780,3
|
|
20231026,142000,581657900,17790,17780,17790,17780,28
|
|
20231026,141900,581159810,17790,17790,17790,17790,63
|
|
20231026,141800,580039040,17800,17780,17800,17780,50
|
|
20231026,141700,579149480,17770,17780,17780,17770,5
|
|
20231026,141600,579060600,17780,17780,17780,17780,0
|
|
20231026,141500,579060600,17780,17790,17790,17770,212
|
|
20231026,141400,575290540,17840,17840,17840,17840,1
|
|
20231026,141300,575272700,17800,17820,17820,17800,102
|
|
20231026,141200,573456210,17830,17830,17830,17830,7
|
|
20231026,141100,573331400,17840,17840,17840,17840,0
|
|
20231026,141000,573331400,17840,17840,17840,17840,0
|
|
20231026,140900,573331400,17840,17840,17840,17840,0
|
|
20231026,140800,573331400,17840,17840,17840,17840,0
|
|
20231026,140700,573331400,17840,17840,17840,17840,52
|
|
20231026,140600,572403720,17840,17840,17840,17840,1
|
|
20231026,140500,572385880,17820,17820,17820,17820,3
|
|
20231026,140400,572332420,17840,17840,17840,17840,0
|
|
20231026,140300,572332420,17840,17830,17840,17830,102
|
|
20231026,140200,570512970,17850,17800,17850,17800,4
|
|
20231026,140100,570441720,17800,17790,17850,17790,4
|
|
20231026,140000,570370480,17780,17860,17860,17780,11
|
|
20231026,135900,570174820,17840,17770,17840,17770,73
|
|
20231026,135800,568877100,17770,17760,17770,17760,41
|
|
20231026,135700,568148910,17750,17750,17750,17750,62
|
|
20231026,135600,567048410,17760,17760,17760,17760,356
|
|
20231026,135500,560725850,17760,17760,17760,17760,1
|
|
20231026,135400,560708090,17770,17760,17770,17760,22
|
|
20231026,135300,560317340,17770,17770,17770,17770,0
|
|
20231026,135200,560317340,17770,17770,17770,17760,22
|
|
20231026,135100,559926590,17760,17770,17770,17760,22
|
|
20231026,135000,559535850,17770,17760,17770,17760,100
|
|
20231026,134900,557759840,17760,17760,17760,17760,120
|
|
20231026,134800,555628640,17760,17760,17760,17760,18
|
|
20231026,134700,555308960,17770,17770,17770,17770,6
|
|
20231026,134600,555202340,17780,17780,17780,17780,0
|
|
20231026,134500,555202340,17780,17780,17780,17780,1
|
|
20231026,134400,555184560,17760,17770,17770,17760,3
|
|
20231026,134300,555131260,17790,17790,17790,17790,0
|
|
20231026,134200,555131260,17790,17790,17790,17790,37
|
|
20231026,134100,554473030,17750,17760,17760,17750,18
|
|
20231026,134000,554153490,17750,17750,17750,17750,0
|
|
20231026,133900,554153490,17750,17750,17750,17750,100
|
|
20231026,133800,552378490,17750,17750,17750,17750,21
|
|
20231026,133700,552005740,17750,17760,17760,17750,21
|
|
20231026,133600,551632870,17770,17780,17780,17770,7
|
|
20231026,133500,551508420,17900,17900,17900,17900,0
|
|
20231026,133400,551508420,17900,17900,17900,17900,0
|
|
20231026,133300,551508420,17900,17900,17900,17900,0
|
|
20231026,133200,551508420,17900,17900,17900,17900,1
|
|
20231026,133100,551490520,17760,17760,17760,17760,0
|
|
20231026,133000,551490520,17760,17770,17770,17760,100
|
|
20231026,132900,549714490,17750,17750,17750,17750,0
|
|
20231026,132800,549714490,17750,17770,17770,17750,500
|
|
20231026,132700,540833390,17770,17870,17870,17770,27
|
|
20231026,132600,540352870,17870,17860,17870,17860,350
|
|
20231026,132500,534099010,17860,17860,17860,17770,21
|
|
20231026,132400,533725630,17800,17810,17810,17800,757
|
|
20231026,132300,520250840,17820,17820,17820,17820,4
|
|
20231026,132200,520179560,17810,17810,17810,17810,0
|
|
20231026,132100,520179560,17810,17810,17810,17810,1
|
|
20231026,132000,520161750,17800,17810,17810,17800,18
|
|
20231026,131900,519841290,17860,17860,17860,17860,0
|
|
20231026,131800,519841290,17860,17860,17860,17860,0
|
|
20231026,131700,519841290,17860,17860,17860,17860,0
|
|
20231026,131600,519841290,17860,17860,17860,17860,10
|
|
20231026,131500,519662690,17800,17810,17810,17800,21
|
|
20231026,131400,519288860,17800,17800,17800,17800,257
|
|
20231026,131300,514714260,17800,17810,17810,17800,60
|
|
20231026,131200,513646230,17950,17950,17950,17950,1
|
|
20231026,131100,513628280,17810,17830,17830,17810,20
|
|
20231026,131000,513271950,17950,17950,17950,17950,0
|
|
20231026,130900,513271950,17950,17950,17950,17950,1
|
|
20231026,130800,513254000,17950,17950,17950,17950,1
|
|
20231026,130700,513236050,17810,17810,17810,17810,0
|
|
20231026,130600,513236050,17810,17810,17810,17810,0
|
|
20231026,130500,513236050,17810,17860,17860,17810,58
|
|
20231026,130400,512202220,17960,17960,17960,17960,1
|
|
20231026,130300,512184260,17880,17880,17880,17880,0
|
|
20231026,130200,512184260,17880,17880,17880,17880,0
|
|
20231026,130100,512184260,17880,17890,17890,17880,18
|
|
20231026,130000,511862380,17970,17970,17970,17970,0
|
|
20231026,125900,511862380,17970,17970,17970,17970,0
|
|
20231026,125800,511862380,17970,17970,17970,17970,0
|
|
20231026,125700,511862380,17970,17890,17970,17890,4
|
|
20231026,125600,511790740,17990,17990,17990,17990,0
|
|
20231026,125500,511790740,17990,17990,17990,17990,0
|
|
20231026,125400,511790740,17990,17990,17990,17990,1
|
|
20231026,125300,511772750,17980,17870,17980,17870,1283
|
|
20231026,125200,488756690,17870,17810,17870,17810,62
|
|
20231026,125100,487652410,17770,17770,17770,17770,118
|
|
20231026,125000,485555550,17760,17770,17770,17760,22
|
|
20231026,124900,485164810,17770,17770,17770,17770,0
|
|
20231026,124800,485164810,17770,17770,17770,17770,0
|
|
20231026,124700,485164810,17770,17770,17770,17770,4
|
|
20231026,124600,485093730,17740,17770,17770,17740,23
|
|
20231026,124500,484685650,17760,17760,17760,17760,4
|
|
20231026,124400,484614610,17770,17770,17770,17770,0
|
|
20231026,124300,484614610,17770,17770,17770,17770,0
|
|
20231026,124200,484614610,17770,17750,17770,17750,5
|
|
20231026,124100,484525780,17750,17750,17750,17750,0
|
|
20231026,124000,484525780,17750,17750,17750,17750,0
|
|
20231026,123900,484525780,17750,17750,17750,17750,7
|
|
20231026,123800,484401530,17770,17770,17770,17770,2
|
|
20231026,123700,484365990,17770,17770,17770,17770,1
|
|
20231026,123600,484348220,17760,17750,17760,17730,104
|
|
20231026,123500,482503380,17760,17760,17760,17760,2
|
|
20231026,123400,482467860,17760,17760,17760,17760,1
|
|
20231026,123300,482450100,17730,17730,17730,17730,19
|
|
20231026,123200,482113230,17730,17730,17730,17730,1
|
|
20231026,123100,482095500,17760,17760,17760,17730,6
|
|
20231026,123000,481989010,17720,17750,17750,17720,637
|
|
20231026,122900,470687790,17760,17760,17760,17760,2
|
|
20231026,122800,470652270,17750,17760,17760,17750,12
|
|
20231026,122700,470439260,17760,17760,17760,17760,33
|
|
20231026,122600,469853180,17760,17760,17760,17760,19
|
|
20231026,122500,469515740,17760,17770,17770,17760,20
|
|
20231026,122400,469160440,17770,17770,17770,17770,187
|
|
20231026,122300,465837450,17760,17770,17770,17760,180
|
|
20231026,122200,462639050,17770,17780,17780,17770,165
|
|
20231026,122100,459706770,17780,17780,17780,17780,0
|
|
20231026,122000,459706770,17780,17790,17790,17780,891
|
|
20231026,121900,443857110,17800,17800,17800,17800,1013
|
|
20231026,121800,425825710,17800,17800,17800,17800,20
|
|
20231026,121700,425469710,17810,17810,17810,17810,18
|
|
20231026,121600,425149130,17810,17810,17810,17810,0
|
|
20231026,121500,425149130,17810,17810,17810,17810,2
|
|
20231026,121400,425113510,17800,17800,17800,17800,21
|
|
20231026,121300,424739710,17800,17810,17820,17800,424
|
|
20231026,121200,417188280,17820,17840,17840,17820,163
|
|
20231026,121100,414283440,17890,17890,17890,17890,1
|
|
20231026,121000,414265550,17890,17890,17890,17890,0
|
|
20231026,120900,414265550,17890,17890,17890,17890,0
|
|
20231026,120800,414265550,17890,17890,17890,17890,0
|
|
20231026,120700,414265550,17890,17890,17890,17890,0
|
|
20231026,120600,414265550,17890,17890,17890,17890,0
|
|
20231026,120500,414265550,17890,17890,17890,17890,50
|
|
20231026,120400,413371050,17820,17840,17840,17820,39
|
|
20231026,120300,412675750,17840,17840,17840,17840,0
|
|
20231026,120200,412675750,17840,17840,17840,17840,1
|
|
20231026,120100,412657910,17820,17820,17820,17820,0
|
|
20231026,120000,412657910,17820,17830,17830,17820,18
|
|
20231026,115900,412337070,17820,17820,17820,17820,0
|
|
20231026,115800,412337070,17820,17820,17820,17820,0
|
|
20231026,115700,412337070,17820,17820,17820,17820,0
|
|
20231026,115600,412337070,17820,17820,17820,17820,0
|
|
20231026,115500,412337070,17820,17860,17860,17820,25
|
|
20231026,115400,411891380,17890,17890,17890,17890,9
|
|
20231026,115300,411730370,17810,17810,17810,17810,0
|
|
20231026,115200,411730370,17810,17810,17810,17810,0
|
|
20231026,115100,411730370,17810,17810,17810,17810,0
|
|
20231026,115000,411730370,17810,17810,17810,17810,0
|
|
20231026,114900,411730370,17810,17810,17810,17810,0
|
|
20231026,114800,411730370,17810,17810,17810,17810,0
|
|
20231026,114700,411730370,17810,17810,17810,17810,0
|
|
20231026,114600,411730370,17810,17810,17810,17810,0
|
|
20231026,114500,411730370,17810,17810,17810,17810,0
|
|
20231026,114400,411730370,17810,17810,17810,17810,0
|
|
20231026,114300,411730370,17810,17810,17810,17810,697
|
|
20231026,114200,399316800,17810,17810,17810,17800,233
|
|
20231026,114100,395168950,17810,17810,17810,17810,0
|
|
20231026,114000,395168950,17810,17810,17810,17810,1
|
|
20231026,113900,395151140,17800,17810,17810,17800,20
|
|
20231026,113800,394795080,17800,17900,17900,17800,21
|
|
20231026,113700,394421150,17800,17800,17800,17800,0
|
|
20231026,113600,394421150,17800,17800,17800,17800,251
|
|
20231026,113500,389953350,17900,17900,17900,17800,106
|
|
20231026,113400,388066350,17810,17810,17810,17810,38
|
|
20231026,113300,387389570,17810,17810,17810,17810,1
|
|
20231026,113200,387371760,17810,17830,17900,17810,1165
|
|
20231026,113100,366613560,17830,17840,17840,17830,31
|
|
20231026,113000,366060820,17900,17840,17900,17840,3
|
|
20231026,112900,366007240,17830,17820,17830,17820,35
|
|
20231026,112800,365383340,17900,17840,17900,17830,685
|
|
20231026,112700,353163730,17900,17900,17900,17900,0
|
|
20231026,112600,353163730,17900,17900,17900,17900,1
|
|
20231026,112500,353145830,17830,17900,17900,17830,36
|
|
20231026,112400,352503880,17850,17830,17900,17830,52
|
|
20231026,112300,351575650,17900,17840,17900,17840,10
|
|
20231026,112200,351397190,17820,17820,17820,17820,0
|
|
20231026,112100,351397190,17820,17820,17820,17820,0
|
|
20231026,112000,351397190,17820,17860,17860,17820,954
|
|
20231026,111900,334378920,17850,17850,17850,17850,0
|
|
20231026,111800,334378920,17850,17850,17850,17850,0
|
|
20231026,111700,334378920,17850,17850,17850,17850,40
|
|
20231026,111600,333664920,17850,17850,17850,17820,883
|
|
20231026,111500,317914880,17840,17840,17840,17840,60
|
|
20231026,111400,316844480,17840,17840,17840,17840,37
|
|
20231026,111300,316184400,17840,17850,17850,17840,290
|
|
20231026,111200,311010780,17840,17840,17840,17840,0
|
|
20231026,111100,311010780,17840,17850,17850,17840,60
|
|
20231026,111000,309939830,17910,17910,17910,17910,0
|
|
20231026,110900,309939830,17910,17910,17910,17910,0
|
|
20231026,110800,309939830,17910,17910,17910,17910,0
|
|
20231026,110700,309939830,17910,17850,17910,17840,36
|
|
20231026,110600,309296370,17910,17910,17910,17910,0
|
|
20231026,110500,309296370,17910,17910,17910,17910,0
|
|
20231026,110400,309296370,17910,17840,17910,17830,37
|
|
20231026,110300,308636320,17840,17850,17850,17840,135
|
|
20231026,110200,306227900,17840,17850,17850,17840,18
|
|
20231026,110100,305906740,17840,17850,17850,17840,18
|
|
20231026,110000,305585600,17910,17910,17910,17910,1
|
|
20231026,105900,305567690,17840,17860,17860,17840,3
|
|
20231026,105800,305514150,17840,17850,17850,17840,45
|
|
20231026,105700,304711330,17840,17840,17840,17840,0
|
|
20231026,105600,304711330,17840,17850,17850,17840,180
|
|
20231026,105500,301499340,17850,17860,17860,17850,80
|
|
20231026,105400,300070710,17870,17870,17870,17870,1
|
|
20231026,105300,300052840,17870,17870,17870,17870,2
|
|
20231026,105200,300017100,17870,17890,17890,17870,246
|
|
20231026,105100,295619180,17890,17890,17890,17890,0
|
|
20231026,105000,295619180,17890,17890,17890,17890,1
|
|
20231026,104900,295601290,17880,17910,17910,17880,24
|
|
20231026,104800,295172020,17880,17880,17880,17880,18
|
|
20231026,104700,294850180,17890,17900,17900,17890,11
|
|
20231026,104600,294653360,17910,17910,17910,17910,0
|
|
20231026,104500,294653360,17910,17910,17910,17910,0
|
|
20231026,104400,294653360,17910,17890,17910,17890,24
|
|
20231026,104300,294223920,17900,17910,17910,17900,10
|
|
20231026,104200,294044870,17910,17910,17910,17910,1
|
|
20231026,104100,294026960,17910,17910,17910,17910,0
|
|
20231026,104000,294026960,17910,17910,17910,17910,1
|
|
20231026,103900,294009050,17910,17910,17910,17910,40
|
|
20231026,103800,293292650,17870,17870,17870,17870,37
|
|
20231026,103700,292631460,17870,17880,17880,17870,22
|
|
20231026,103600,292238300,17870,17870,17870,17870,0
|
|
20231026,103500,292238300,17870,17870,17870,17870,0
|
|
20231026,103400,292238300,17870,17870,17870,17870,18
|
|
20231026,103300,291916640,17860,17860,17860,17860,0
|
|
20231026,103200,291916640,17860,17860,17860,17860,3
|
|
20231026,103100,291863060,17850,17850,17850,17850,56
|
|
20231026,103000,290863460,17880,17870,17880,17870,10
|
|
20231026,102900,290684710,17840,17840,17840,17840,0
|
|
20231026,102800,290684710,17840,17840,17840,17840,0
|
|
20231026,102700,290684710,17840,17870,17870,17840,321
|
|
20231026,102600,284954380,17900,17900,17900,17900,0
|
|
20231026,102500,284954380,17900,17900,17900,17900,14
|
|
20231026,102400,284703780,17910,17910,17910,17910,3
|
|
20231026,102300,284650050,17910,17910,17910,17910,45
|
|
20231026,102200,283844100,17910,17910,17910,17910,7
|
|
20231026,102100,283718730,17910,17910,17910,17910,2
|
|
20231026,102000,283682910,17900,17900,17900,17900,9
|
|
20231026,101900,283521810,17900,17900,17900,17900,1
|
|
20231026,101800,283503910,17830,17830,17830,17830,0
|
|
20231026,101700,283503910,17830,17830,17830,17830,108
|
|
20231026,101600,281578270,17830,17830,17830,17820,67
|
|
20231026,101500,280383930,17830,17830,17830,17820,439
|
|
20231026,101400,272556920,17850,17870,17870,17850,1536
|
|
20231026,101300,245128340,17870,17880,17880,17870,27
|
|
20231026,101200,244645790,17910,17910,17910,17910,0
|
|
20231026,101100,244645790,17910,17870,17910,17870,18
|
|
20231026,101000,244324090,17910,17860,17910,17860,18
|
|
20231026,100900,244002560,17910,17910,17910,17880,8
|
|
20231026,100800,243859460,17910,17900,17910,17900,2
|
|
20231026,100700,243823650,17870,17870,17870,17870,1
|
|
20231026,100600,243805780,17910,17860,17910,17860,20
|
|
20231026,100500,243448530,17910,17860,17910,17860,8
|
|
20231026,100400,243305600,17910,17910,17910,17850,708
|
|
20231026,100300,230659010,17910,17890,17910,17890,7
|
|
20231026,100200,230533760,17910,17910,17910,17910,0
|
|
20231026,100100,230533760,17910,17910,17910,17910,1
|
|
20231026,100000,230515850,17910,17910,17910,17910,2
|
|
20231026,095900,230480030,17870,17870,17870,17870,0
|
|
20231026,095800,230480030,17870,17870,17870,17870,65
|
|
20231026,095700,229318480,17870,17890,17890,17870,290
|
|
20231026,095600,224135780,17880,17890,17890,17870,512
|
|
20231026,095500,214979560,17890,17930,17930,17890,481
|
|
20231026,095400,206366010,17940,17950,17950,17940,51
|
|
20231026,095300,205450810,17950,17930,17950,17930,21
|
|
20231026,095200,205074260,17930,17940,17940,17930,20
|
|
20231026,095100,204715640,17940,17960,17960,17940,11
|
|
20231026,095000,204518280,17940,17960,17960,17940,14
|
|
20231026,094900,204267050,17970,17970,17970,17970,0
|
|
20231026,094800,204267050,17970,17970,17970,17970,4
|
|
20231026,094700,204195170,17980,17980,17980,17980,3
|
|
20231026,094600,204141230,17990,17990,17990,17990,0
|
|
20231026,094500,204141230,17990,17980,17990,17980,500
|
|
20231026,094400,195146560,17990,17990,17990,17990,0
|
|
20231026,094300,195146560,17990,17990,17990,17990,0
|
|
20231026,094200,195146560,17990,18020,18020,17990,225
|
|
20231026,094100,191098660,17990,17990,17990,17990,61
|
|
20231026,094000,190001270,17940,17940,17940,17940,86
|
|
20231026,093900,188458430,17920,17910,17920,17910,273
|
|
20231026,093800,183568340,17890,17900,17900,17890,123
|
|
20231026,093700,181366650,17890,17890,17890,17890,0
|
|
20231026,093600,181366650,17890,17870,17890,17870,123
|
|
20231026,093500,179167200,17870,17880,17880,17870,174
|
|
20231026,093400,176057240,17900,17910,17910,17880,167
|
|
20231026,093300,173067630,17920,17990,17990,17920,1989
|
|
20231026,093200,137375850,17980,18000,18000,17980,67
|
|
20231026,093100,136171070,18000,18000,18000,18000,1
|
|
20231026,093000,136153070,18000,17970,18000,17970,19
|
|
20231026,092900,135811610,17970,17970,17970,17970,7
|
|
20231026,092800,135685820,17990,18030,18030,17990,782
|
|
20231026,092700,121603620,18020,18060,18060,18020,248
|
|
20231026,092600,117130940,18040,18040,18040,18040,0
|
|
20231026,092500,117130940,18040,18080,18080,18040,1554
|
|
20231026,092400,89055720,18090,18110,18120,18090,873
|
|
20231026,092300,73258930,18100,18110,18110,18100,306
|
|
20231026,092200,67720280,18120,18120,18120,18100,21
|
|
20231026,092100,67340140,18100,18120,18120,18100,106
|
|
20231026,092000,65419540,18120,18120,18120,18090,60
|
|
20231026,091900,64334080,18090,18100,18100,18090,140
|
|
20231026,091800,61801450,18090,18130,18130,18090,235
|
|
20231026,091700,57549500,18160,18160,18160,18160,5
|
|
20231026,091600,57458700,18080,18080,18080,18080,0
|
|
20231026,091500,57458700,18080,18080,18080,18080,136
|
|
20231026,091400,54999820,18080,18080,18080,18080,0
|
|
20231026,091300,54999820,18080,18090,18090,18080,50
|
|
20231026,091200,54095720,18090,18090,18090,18090,3
|
|
20231026,091100,54041450,18070,18110,18110,18070,1328
|
|
20231026,091000,30018720,18100,18140,18140,18100,149
|
|
20231026,090900,27316810,18140,18140,18140,18140,49
|
|
20231026,090800,26427950,18180,18180,18180,18180,0
|
|
20231026,090700,26427950,18180,18180,18180,18180,6
|
|
20231026,090600,26318870,18080,18080,18080,18080,0
|
|
20231026,090500,26318870,18080,18090,18090,18080,50
|
|
20231026,090400,25414850,18080,18080,18080,18080,8
|
|
20231026,090300,25270210,18070,18080,18080,18070,110
|
|
20231026,090200,23281500,18070,18110,18120,18070,128
|
|
20231026,090100,20963980,18110,18110,18110,18080,16
|
|
20231026,090000,20674370,18120,18170,18170,18120,529
|