613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191000,253181870,11790,11790,11790,11790,3153
|
|
20231025,190900,253181870,11790,11790,11790,11790,0
|
|
20231025,190800,253181870,11790,11790,11790,11790,0
|
|
20231025,190700,253181870,11790,11790,11790,11790,0
|
|
20231025,190600,253181870,11790,11790,11790,11790,0
|
|
20231025,190500,253181870,11790,11790,11790,11790,0
|
|
20231025,190400,253181870,11790,11790,11790,11790,0
|
|
20231025,190300,253181870,11790,11790,11790,11790,0
|
|
20231025,190200,253181870,11790,11790,11790,11790,0
|
|
20231025,190100,253181870,11790,11790,11790,11790,0
|
|
20231025,190000,253181870,11790,11790,11790,11790,0
|
|
20231025,185900,253181870,11790,11790,11790,11790,0
|
|
20231025,185800,253181870,11790,11790,11790,11790,0
|
|
20231025,185700,253181870,11790,11790,11790,11790,0
|
|
20231025,185600,253181870,11790,11790,11790,11790,0
|
|
20231025,185500,253181870,11790,11790,11790,11790,0
|
|
20231025,185400,253181870,11790,11790,11790,11790,0
|
|
20231025,185300,253181870,11790,11790,11790,11790,0
|
|
20231025,185200,253181870,11790,11790,11790,11790,0
|
|
20231025,185100,253181870,11790,11790,11790,11790,0
|
|
20231025,185000,253181870,11790,11790,11790,11790,0
|
|
20231025,184900,253181870,11790,11790,11790,11790,0
|
|
20231025,184800,253181870,11790,11790,11790,11790,0
|
|
20231025,184700,253181870,11790,11790,11790,11790,0
|
|
20231025,184600,253181870,11790,11790,11790,11790,0
|
|
20231025,184500,253181870,11790,11790,11790,11790,0
|
|
20231025,184400,253181870,11790,11790,11790,11790,0
|
|
20231025,184300,253181870,11790,11790,11790,11790,0
|
|
20231025,184200,253181870,11790,11790,11790,11790,0
|
|
20231025,184100,253181870,11790,11790,11790,11790,0
|
|
20231025,184000,253181870,11790,11790,11790,11790,3153
|
|
20231025,183900,253181870,11790,11790,11790,11790,0
|
|
20231025,183800,253181870,11790,11790,11790,11790,0
|
|
20231025,183700,253181870,11790,11790,11790,11790,0
|
|
20231025,183600,253181870,11790,11790,11790,11790,0
|
|
20231025,183500,253181870,11790,11790,11790,11790,0
|
|
20231025,183400,253181870,11790,11790,11790,11790,0
|
|
20231025,183300,253181870,11790,11790,11790,11790,0
|
|
20231025,183200,253181870,11790,11790,11790,11790,0
|
|
20231025,183100,253181870,11790,11790,11790,11790,0
|
|
20231025,183000,253181870,11790,11790,11790,11790,0
|
|
20231025,182900,253181870,11790,11790,11790,11790,0
|
|
20231025,182800,253181870,11790,11790,11790,11790,0
|
|
20231025,182700,253181870,11790,11790,11790,11790,0
|
|
20231025,182600,253181870,11790,11790,11790,11790,0
|
|
20231025,182500,253181870,11790,11790,11790,11790,0
|
|
20231025,182400,253181870,11790,11790,11790,11790,0
|
|
20231025,182300,253181870,11790,11790,11790,11790,0
|
|
20231025,182200,253181870,11790,11790,11790,11790,0
|
|
20231025,182100,253181870,11790,11790,11790,11790,0
|
|
20231025,182000,253181870,11790,11790,11790,11790,0
|
|
20231025,181900,253181870,11790,11790,11790,11790,0
|
|
20231025,181800,253181870,11790,11790,11790,11790,0
|
|
20231025,181700,253181870,11790,11790,11790,11790,0
|
|
20231025,181600,253181870,11790,11790,11790,11790,0
|
|
20231025,181500,253181870,11790,11790,11790,11790,0
|
|
20231025,181400,253181870,11790,11790,11790,11790,0
|
|
20231025,181300,253181870,11790,11790,11790,11790,0
|
|
20231025,181200,253181870,11790,11790,11790,11790,0
|
|
20231025,181100,253181870,11790,11790,11790,11790,0
|
|
20231025,181000,253181870,11790,11790,11790,11790,3153
|
|
20231025,180900,253181870,11790,11790,11790,11790,0
|
|
20231025,180800,253181870,11790,11790,11790,11790,0
|
|
20231025,180700,253181870,11790,11790,11790,11790,0
|
|
20231025,180600,253181870,11790,11790,11790,11790,0
|
|
20231025,180500,253181870,11790,11790,11790,11790,0
|
|
20231025,180400,253181870,11790,11790,11790,11790,0
|
|
20231025,180300,253181870,11790,11790,11790,11790,0
|
|
20231025,180200,253181870,11790,11790,11790,11790,0
|
|
20231025,180100,253181870,11790,11790,11790,11790,0
|
|
20231025,180000,253181870,11790,11790,11790,11790,0
|
|
20231025,175900,253181870,11790,11790,11790,11790,0
|
|
20231025,175800,253181870,11790,11790,11790,11790,0
|
|
20231025,175700,253181870,11790,11790,11790,11790,0
|
|
20231025,175600,253181870,11790,11790,11790,11790,0
|
|
20231025,175500,253181870,11790,11790,11790,11790,0
|
|
20231025,175400,253181870,11790,11790,11790,11790,0
|
|
20231025,175300,253181870,11790,11790,11790,11790,0
|
|
20231025,175200,253181870,11790,11790,11790,11790,0
|
|
20231025,175100,253181870,11790,11790,11790,11790,0
|
|
20231025,175000,253181870,11790,11790,11790,11790,0
|
|
20231025,174900,253181870,11790,11790,11790,11790,0
|
|
20231025,174800,253181870,11790,11790,11790,11790,0
|
|
20231025,174700,253181870,11790,11790,11790,11790,0
|
|
20231025,174600,253181870,11790,11790,11790,11790,0
|
|
20231025,174500,253181870,11790,11790,11790,11790,0
|
|
20231025,174400,253181870,11790,11790,11790,11790,0
|
|
20231025,174300,253181870,11790,11790,11790,11790,0
|
|
20231025,174200,253181870,11790,11790,11790,11790,0
|
|
20231025,174100,253181870,11790,11790,11790,11790,0
|
|
20231025,174000,253181870,11790,11790,11790,11790,3153
|
|
20231025,173900,253181870,11790,11790,11790,11790,0
|
|
20231025,173800,253181870,11790,11790,11790,11790,0
|
|
20231025,173700,253181870,11790,11790,11790,11790,0
|
|
20231025,173600,253181870,11790,11790,11790,11790,0
|
|
20231025,173500,253181870,11790,11790,11790,11790,0
|
|
20231025,173400,253181870,11790,11790,11790,11790,0
|
|
20231025,173300,253181870,11790,11790,11790,11790,0
|
|
20231025,173200,253181870,11790,11790,11790,11790,0
|
|
20231025,173100,253181870,11790,11790,11790,11790,0
|
|
20231025,173000,253181870,11790,11790,11790,11790,0
|
|
20231025,172900,253181870,11790,11790,11790,11790,0
|
|
20231025,172800,253181870,11790,11790,11790,11790,0
|
|
20231025,172700,253181870,11790,11790,11790,11790,0
|
|
20231025,172600,253181870,11790,11790,11790,11790,0
|
|
20231025,172500,253181870,11790,11790,11790,11790,0
|
|
20231025,172400,253181870,11790,11790,11790,11790,0
|
|
20231025,172300,253181870,11790,11790,11790,11790,0
|
|
20231025,172200,253181870,11790,11790,11790,11790,0
|
|
20231025,172100,253181870,11790,11790,11790,11790,0
|
|
20231025,172000,253181870,11790,11790,11790,11790,0
|
|
20231025,171900,253181870,11790,11790,11790,11790,0
|
|
20231025,171800,253181870,11790,11790,11790,11790,0
|
|
20231025,171700,253181870,11790,11790,11790,11790,0
|
|
20231025,171600,253181870,11790,11790,11790,11790,0
|
|
20231025,171500,253181870,11790,11790,11790,11790,0
|
|
20231025,171400,253181870,11790,11790,11790,11790,0
|
|
20231025,171300,253181870,11790,11790,11790,11790,0
|
|
20231025,171200,253181870,11790,11790,11790,11790,0
|
|
20231025,171100,253181870,11790,11790,11790,11790,0
|
|
20231025,171000,253181870,11790,11790,11790,11790,3153
|
|
20231025,170900,253181870,11790,11790,11790,11790,0
|
|
20231025,170800,253181870,11790,11790,11790,11790,0
|
|
20231025,170700,253181870,11790,11790,11790,11790,0
|
|
20231025,170600,253181870,11790,11790,11790,11790,0
|
|
20231025,170500,253181870,11790,11790,11790,11790,0
|
|
20231025,170400,253181870,11790,11790,11790,11790,0
|
|
20231025,170300,253181870,11790,11790,11790,11790,0
|
|
20231025,170200,253181870,11790,11790,11790,11790,0
|
|
20231025,170100,253181870,11790,11790,11790,11790,0
|
|
20231025,170000,253181870,11790,11790,11790,11790,0
|
|
20231025,165900,253181870,11790,11790,11790,11790,0
|
|
20231025,165800,253181870,11790,11790,11790,11790,0
|
|
20231025,165700,253181870,11790,11790,11790,11790,0
|
|
20231025,165600,253181870,11790,11790,11790,11790,0
|
|
20231025,165500,253181870,11790,11790,11790,11790,0
|
|
20231025,165400,253181870,11790,11790,11790,11790,0
|
|
20231025,165300,253181870,11790,11790,11790,11790,0
|
|
20231025,165200,253181870,11790,11790,11790,11790,0
|
|
20231025,165100,253181870,11790,11790,11790,11790,0
|
|
20231025,165000,253181870,11790,11790,11790,11790,0
|
|
20231025,164900,253181870,11790,11790,11790,11790,0
|
|
20231025,164800,253181870,11790,11790,11790,11790,0
|
|
20231025,164700,253181870,11790,11790,11790,11790,0
|
|
20231025,164600,253181870,11790,11790,11790,11790,0
|
|
20231025,164500,253181870,11790,11790,11790,11790,0
|
|
20231025,164400,253181870,11790,11790,11790,11790,0
|
|
20231025,164300,253181870,11790,11790,11790,11790,0
|
|
20231025,164200,253181870,11790,11790,11790,11790,0
|
|
20231025,164100,253181870,11790,11790,11790,11790,0
|
|
20231025,164000,253181870,11790,11790,11790,11790,3153
|
|
20231025,163900,253181870,11790,11790,11790,11790,0
|
|
20231025,163800,253181870,11790,11790,11790,11790,0
|
|
20231025,163700,253181870,11790,11790,11790,11790,0
|
|
20231025,163600,253181870,11790,11790,11790,11790,0
|
|
20231025,163500,253181870,11790,11790,11790,11790,0
|
|
20231025,163400,253181870,11790,11790,11790,11790,0
|
|
20231025,163300,253181870,11790,11790,11790,11790,0
|
|
20231025,163200,253181870,11790,11790,11790,11790,0
|
|
20231025,163100,253181870,11790,11790,11790,11790,0
|
|
20231025,163000,253181870,11790,11790,11790,11790,0
|
|
20231025,162900,253181870,11790,11790,11790,11790,0
|
|
20231025,162800,253181870,11790,11790,11790,11790,0
|
|
20231025,162700,253181870,11790,11790,11790,11790,0
|
|
20231025,162600,253181870,11790,11790,11790,11790,0
|
|
20231025,162500,253181870,11790,11790,11790,11790,0
|
|
20231025,162400,253181870,11790,11790,11790,11790,0
|
|
20231025,162300,253181870,11790,11790,11790,11790,0
|
|
20231025,162200,253181870,11790,11790,11790,11790,0
|
|
20231025,162100,253181870,11790,11790,11790,11790,0
|
|
20231025,162000,253181870,11790,11790,11790,11790,0
|
|
20231025,161900,253181870,11790,11790,11790,11790,0
|
|
20231025,161800,253181870,11790,11790,11790,11790,0
|
|
20231025,161700,253181870,11790,11790,11790,11790,0
|
|
20231025,161600,253181870,11790,11790,11790,11790,0
|
|
20231025,161500,253181870,11790,11790,11790,11790,0
|
|
20231025,161400,253181870,11790,11790,11790,11790,0
|
|
20231025,161300,253181870,11790,11790,11790,11790,0
|
|
20231025,161200,253181870,11790,11790,11790,11790,0
|
|
20231025,161100,253181870,11790,11790,11790,11790,0
|
|
20231025,161000,253181870,11790,11790,11790,11790,3153
|
|
20231025,160900,253181870,11790,11790,11790,11790,0
|
|
20231025,160800,253181870,11790,11790,11790,11790,0
|
|
20231025,160700,253181870,11790,11790,11790,11790,0
|
|
20231025,160600,253181870,11790,11790,11790,11790,0
|
|
20231025,160500,253181870,11790,11790,11790,11790,0
|
|
20231025,160400,253181870,11790,11790,11790,11790,0
|
|
20231025,160300,253181870,11790,11790,11790,11790,0
|
|
20231025,160200,253181870,11790,11790,11790,11790,0
|
|
20231025,160100,253181870,11790,11790,11790,11790,0
|
|
20231025,160000,253181870,11790,11790,11790,11790,0
|
|
20231025,155900,253181870,11790,11790,11790,11790,0
|
|
20231025,155800,253181870,11790,11790,11790,11790,0
|
|
20231025,155700,253181870,11790,11790,11790,11790,0
|
|
20231025,155600,253181870,11790,11790,11790,11790,0
|
|
20231025,155500,253181870,11790,11790,11790,11790,0
|
|
20231025,155400,253181870,11790,11790,11790,11790,0
|
|
20231025,155300,253181870,11790,11790,11790,11790,0
|
|
20231025,155200,253181870,11790,11790,11790,11790,0
|
|
20231025,155100,253181870,11790,11790,11790,11790,0
|
|
20231025,155000,253181870,11790,11790,11790,11790,0
|
|
20231025,154900,253181870,11790,11790,11790,11790,0
|
|
20231025,154800,253181870,11790,11790,11790,11790,0
|
|
20231025,154700,253181870,11790,11790,11790,11790,0
|
|
20231025,154600,253181870,11790,11790,11790,11790,0
|
|
20231025,154500,253181870,11790,11790,11790,11790,0
|
|
20231025,154400,253181870,11790,11790,11790,11790,0
|
|
20231025,154300,253181870,11790,11790,11790,11790,0
|
|
20231025,154200,253181870,11790,11790,11790,11790,0
|
|
20231025,154100,253181870,11790,11790,11790,11790,0
|
|
20231025,154000,253181870,11790,11790,11790,11790,3153
|
|
20231025,153900,253181870,11790,11790,11790,11790,0
|
|
20231025,153800,253181870,11790,11790,11790,11790,0
|
|
20231025,153700,253181870,11790,11790,11790,11790,0
|
|
20231025,153600,253181870,11790,11790,11790,11790,0
|
|
20231025,153500,253181870,11790,11790,11790,11790,0
|
|
20231025,153400,253181870,11790,11790,11790,11790,0
|
|
20231025,153300,253181870,11790,11790,11790,11790,0
|
|
20231025,153200,253181870,11790,11790,11790,11790,0
|
|
20231025,153100,253181870,11790,11790,11790,11790,0
|
|
20231025,153000,253181870,11790,11790,11790,11790,3153
|
|
20231025,152900,216008000,11810,11810,11810,11810,0
|
|
20231025,152800,216008000,11810,11810,11810,11810,0
|
|
20231025,152700,216008000,11810,11810,11810,11810,0
|
|
20231025,152600,216008000,11810,11810,11810,11810,0
|
|
20231025,152500,216008000,11810,11810,11810,11810,0
|
|
20231025,152400,216008000,11810,11810,11810,11810,0
|
|
20231025,152300,216008000,11810,11810,11810,11810,0
|
|
20231025,152200,216008000,11810,11810,11810,11810,0
|
|
20231025,152100,216008000,11810,11810,11810,11810,0
|
|
20231025,152000,216008000,11810,11810,11810,11810,0
|
|
20231025,151900,216008000,11810,11800,11850,11800,95
|
|
20231025,151800,214886500,11800,11800,11820,11800,15
|
|
20231025,151700,214709480,11800,11800,11800,11800,5
|
|
20231025,151600,214650480,11800,11810,11810,11800,21
|
|
20231025,151500,214402570,11810,11810,11810,11810,13
|
|
20231025,151400,214249040,11820,11820,11820,11820,0
|
|
20231025,151300,214249040,11820,11820,11820,11820,0
|
|
20231025,151200,214249040,11820,11810,11820,11810,76
|
|
20231025,151100,213350780,11820,11820,11820,11820,3
|
|
20231025,151000,213315320,11820,11820,11820,11800,38
|
|
20231025,150900,212866180,11800,11800,11800,11800,20
|
|
20231025,150800,212630180,11820,11820,11820,11820,1
|
|
20231025,150700,212618360,11800,11800,11800,11800,97
|
|
20231025,150600,211473760,11800,11800,11800,11800,0
|
|
20231025,150500,211473760,11800,11810,11810,11800,386
|
|
20231025,150400,206918010,11820,11810,11820,11810,9
|
|
20231025,150300,206811680,11810,11810,11810,11810,0
|
|
20231025,150200,206811680,11810,11810,11810,11810,57
|
|
20231025,150100,206138510,11820,11820,11820,11820,114
|
|
20231025,150000,204791030,11820,11820,11820,11820,2
|
|
20231025,145900,204767390,11820,11820,11820,11820,5
|
|
20231025,145800,204708290,11830,11830,11830,11830,0
|
|
20231025,145700,204708290,11830,11830,11830,11830,7
|
|
20231025,145600,204625480,11830,11830,11830,11830,0
|
|
20231025,145500,204625480,11830,11840,11840,11830,2
|
|
20231025,145400,204601810,11840,11840,11840,11840,5
|
|
20231025,145300,204542610,11800,11820,11820,11800,4
|
|
20231025,145200,204495370,11810,11810,11810,11810,18
|
|
20231025,145100,204282790,11810,11810,11810,11810,4
|
|
20231025,145000,204235550,11850,11810,11850,11810,9
|
|
20231025,144900,204129060,11810,11810,11810,11810,7
|
|
20231025,144800,204046390,11810,11810,11810,11810,1
|
|
20231025,144700,204034580,11800,11820,11820,11800,4
|
|
20231025,144600,203987340,11820,11820,11820,11820,1
|
|
20231025,144500,203975520,11810,11810,11810,11810,109
|
|
20231025,144400,202688230,11810,11810,11810,11810,5
|
|
20231025,144300,202629180,11810,11810,11810,11810,0
|
|
20231025,144200,202629180,11810,11810,11810,11810,5
|
|
20231025,144100,202570130,11870,11830,11870,11830,19
|
|
20231025,144000,202345200,11820,11820,11820,11820,0
|
|
20231025,143900,202345200,11820,11820,11820,11820,0
|
|
20231025,143800,202345200,11820,11810,11820,11810,36
|
|
20231025,143700,201919730,11810,11810,11810,11810,0
|
|
20231025,143600,201919730,11810,11810,11810,11810,6
|
|
20231025,143500,201848870,11810,11810,11810,11810,0
|
|
20231025,143400,201848870,11810,11810,11810,11810,4
|
|
20231025,143300,201801630,11830,11830,11830,11830,2
|
|
20231025,143200,201777970,11840,11820,11840,11810,5
|
|
20231025,143100,201718880,11840,11840,11840,11840,23
|
|
20231025,143000,201446560,11810,11810,11810,11810,0
|
|
20231025,142900,201446560,11810,11810,11810,11810,0
|
|
20231025,142800,201446560,11810,11820,11840,11810,16
|
|
20231025,142700,201257370,11800,11800,11800,11800,19
|
|
20231025,142600,201033170,11800,11810,11810,11800,9
|
|
20231025,142500,200926920,11810,11810,11810,11810,104
|
|
20231025,142400,199698680,11810,11810,11810,11810,2
|
|
20231025,142300,199675060,11810,11830,11830,11810,4
|
|
20231025,142200,199627800,11810,11810,11810,11810,0
|
|
20231025,142100,199627800,11810,11830,11830,11810,4
|
|
20231025,142000,199580540,11850,11820,11850,11820,8
|
|
20231025,141900,199485860,11820,11820,11820,11820,28
|
|
20231025,141800,199154900,11820,11820,11820,11820,2
|
|
20231025,141700,199131260,11810,11810,11810,11810,4
|
|
20231025,141600,199084020,11810,11810,11810,11810,4
|
|
20231025,141500,199036780,11810,11810,11810,11810,8
|
|
20231025,141400,198942300,11810,11810,11810,11810,1
|
|
20231025,141300,198930490,11810,11810,11810,11810,17
|
|
20231025,141200,198729720,11810,11810,11810,11810,8
|
|
20231025,141100,198635240,11810,11810,11810,11810,0
|
|
20231025,141000,198635240,11810,11810,11810,11810,6
|
|
20231025,140900,198564380,11810,11810,11810,11810,2
|
|
20231025,140800,198540760,11810,11810,11810,11810,0
|
|
20231025,140700,198540760,11810,11810,11810,11810,6
|
|
20231025,140600,198469900,11810,11810,11810,11810,1
|
|
20231025,140500,198458090,11830,11830,11830,11830,0
|
|
20231025,140400,198458090,11830,11840,11840,11830,6
|
|
20231025,140300,198387080,11830,11830,11830,11830,0
|
|
20231025,140200,198387080,11830,11830,11830,11830,0
|
|
20231025,140100,198387080,11830,11860,11860,11830,6
|
|
20231025,140000,198316000,11900,11890,11900,11890,31
|
|
20231025,135900,197947280,11890,11840,11890,11830,15
|
|
20231025,135800,197769230,11860,11830,11860,11830,11
|
|
20231025,135700,197638880,11850,11850,11850,11850,0
|
|
20231025,135600,197638880,11850,11820,11850,11820,100
|
|
20231025,135500,196456850,11800,11800,11800,11800,24
|
|
20231025,135400,196173650,11800,11800,11800,11800,6
|
|
20231025,135300,196102850,11810,11810,11810,11810,6
|
|
20231025,135200,196031990,11810,11810,11810,11810,0
|
|
20231025,135100,196031990,11810,11810,11810,11810,6
|
|
20231025,135000,195961130,11800,11800,11800,11800,0
|
|
20231025,134900,195961130,11800,11800,11800,11800,0
|
|
20231025,134800,195961130,11800,11810,11810,11800,5
|
|
20231025,134700,195902090,11810,11820,11820,11810,6
|
|
20231025,134600,195831190,11820,11820,11820,11820,9
|
|
20231025,134500,195724810,11820,11830,11830,11820,19
|
|
20231025,134400,195500220,11850,11850,11850,11850,15
|
|
20231025,134300,195322470,11820,11850,11850,11820,10
|
|
20231025,134200,195204120,11850,11820,11850,11820,12
|
|
20231025,134100,195061950,11820,11820,11820,11820,5
|
|
20231025,134000,195002850,11820,11820,11820,11820,0
|
|
20231025,133900,195002850,11820,11820,11820,11820,2
|
|
20231025,133800,194979210,11820,11820,11820,11820,4
|
|
20231025,133700,194931930,11820,11820,11820,11820,1
|
|
20231025,133600,194920110,11830,11830,11830,11830,4
|
|
20231025,133500,194872790,11830,11830,11830,11830,0
|
|
20231025,133400,194872790,11830,11830,11830,11830,4
|
|
20231025,133300,194825470,11830,11830,11830,11830,55
|
|
20231025,133200,194174820,11810,11810,11810,11810,0
|
|
20231025,133100,194174820,11810,11810,11810,11810,0
|
|
20231025,133000,194174820,11810,11810,11810,11810,44
|
|
20231025,132900,193655180,11810,11800,11810,11800,7
|
|
20231025,132800,193572560,11800,11800,11800,11800,19
|
|
20231025,132700,193348360,11800,11800,11800,11800,63
|
|
20231025,132600,192604960,11800,11800,11800,11800,2
|
|
20231025,132500,192581360,11800,11800,11800,11800,10
|
|
20231025,132400,192463360,11800,11800,11800,11800,0
|
|
20231025,132300,192463360,11800,11800,11800,11800,6
|
|
20231025,132200,192392560,11810,11810,11810,11810,0
|
|
20231025,132100,192392560,11810,11810,11810,11810,19
|
|
20231025,132000,192168170,11800,11800,11800,11800,5
|
|
20231025,131900,192109170,11800,11820,11820,11800,158
|
|
20231025,131800,190243260,11820,11820,11820,11820,0
|
|
20231025,131700,190243260,11820,11820,11820,11820,1
|
|
20231025,131600,190231440,11830,11830,11830,11830,0
|
|
20231025,131500,190231440,11830,11830,11830,11830,0
|
|
20231025,131400,190231440,11830,11830,11830,11830,44
|
|
20231025,131300,189710920,11840,11850,11850,11840,19
|
|
20231025,131200,189485790,11850,11850,11850,11850,0
|
|
20231025,131100,189485790,11850,11850,11850,11850,0
|
|
20231025,131000,189485790,11850,11850,11850,11850,0
|
|
20231025,130900,189485790,11850,11850,11850,11850,50
|
|
20231025,130800,188893290,11890,11890,11890,11890,0
|
|
20231025,130700,188893290,11890,11890,11890,11890,1
|
|
20231025,130600,188881400,11900,11870,11900,11870,50
|
|
20231025,130500,188287380,11860,11860,11860,11860,25
|
|
20231025,130400,187990880,11850,11850,11850,11850,1
|
|
20231025,130300,187979030,11850,11850,11850,11850,2
|
|
20231025,130200,187955330,11850,11850,11850,11850,3
|
|
20231025,130100,187919780,11860,11860,11860,11860,20
|
|
20231025,130000,187682580,11850,11850,11850,11850,1
|
|
20231025,125900,187670730,11860,11860,11860,11860,24
|
|
20231025,125800,187386090,11850,11850,11850,11850,42
|
|
20231025,125700,186888390,11850,11850,11850,11850,0
|
|
20231025,125600,186888390,11850,11850,11850,11850,86
|
|
20231025,125500,185869290,11850,11850,11850,11850,0
|
|
20231025,125400,185869290,11850,11850,11850,11850,0
|
|
20231025,125300,185869290,11850,11850,11850,11850,0
|
|
20231025,125200,185869290,11850,11850,11850,11850,106
|
|
20231025,125100,184613190,11860,11840,11860,11840,260
|
|
20231025,125000,181530110,11840,11840,11840,11840,0
|
|
20231025,124900,181530110,11840,11810,11840,11810,33
|
|
20231025,124800,181139920,11830,11810,11830,11810,19
|
|
20231025,124700,180915360,11810,11810,11810,11810,5
|
|
20231025,124600,180856310,11810,11810,11810,11810,2
|
|
20231025,124500,180832690,11810,11810,11810,11810,1
|
|
20231025,124400,180820880,11800,11800,11800,11800,338
|
|
20231025,124300,176832480,11800,11800,11800,11800,154
|
|
20231025,124200,175015280,11790,11790,11790,11790,0
|
|
20231025,124100,175015280,11790,11800,11800,11790,61
|
|
20231025,124000,174296040,11800,11870,11870,11790,838
|
|
20231025,123900,164388950,11900,11900,11900,11900,0
|
|
20231025,123800,164388950,11900,11910,11930,11900,15
|
|
20231025,123700,164210150,11900,11880,11910,11880,292
|
|
20231025,123600,160735010,11880,11880,11880,11880,0
|
|
20231025,123500,160735010,11880,11880,11880,11880,0
|
|
20231025,123400,160735010,11880,11860,11890,11860,63
|
|
20231025,123300,159986810,11870,11870,11870,11870,50
|
|
20231025,123200,159393310,11840,11840,11840,11840,0
|
|
20231025,123100,159393310,11840,11840,11840,11840,0
|
|
20231025,123000,159393310,11840,11840,11840,11840,19
|
|
20231025,122900,159168350,11840,11840,11840,11840,0
|
|
20231025,122800,159168350,11840,11840,11840,11840,0
|
|
20231025,122700,159168350,11840,11840,11840,11840,2
|
|
20231025,122600,159144670,11880,11880,11880,11880,0
|
|
20231025,122500,159144670,11880,11880,11880,11880,10
|
|
20231025,122400,159025870,11890,11890,11890,11890,0
|
|
20231025,122300,159025870,11890,11890,11890,11890,0
|
|
20231025,122200,159025870,11890,11890,11890,11890,0
|
|
20231025,122100,159025870,11890,11890,11890,11890,28
|
|
20231025,122000,158692950,11870,11870,11870,11870,22
|
|
20231025,121900,158431810,11840,11850,11850,11840,11
|
|
20231025,121800,158301560,11900,11860,11900,11860,94
|
|
20231025,121700,157185080,11870,11840,11870,11840,701
|
|
20231025,121600,148881330,11810,11810,11810,11810,5
|
|
20231025,121500,148822280,11810,11810,11810,11810,0
|
|
20231025,121400,148822280,11810,11810,11810,11810,41
|
|
20231025,121300,148338070,11820,11820,11820,11820,8
|
|
20231025,121200,148243510,11820,11820,11820,11820,0
|
|
20231025,121100,148243510,11820,11820,11820,11820,2
|
|
20231025,121000,148219870,11850,11850,11850,11850,500
|
|
20231025,120900,142294870,11830,11840,11840,11830,204
|
|
20231025,120800,139880530,11850,11850,11850,11850,0
|
|
20231025,120700,139880530,11850,11850,11850,11850,0
|
|
20231025,120600,139880530,11850,11850,11850,11850,0
|
|
20231025,120500,139880530,11850,11850,11850,11850,52
|
|
20231025,120400,139264330,11850,11850,11850,11850,148
|
|
20231025,120300,137510530,11830,11830,11830,11830,0
|
|
20231025,120200,137510530,11830,11830,11830,11830,0
|
|
20231025,120100,137510530,11830,11830,11830,11830,0
|
|
20231025,120000,137510530,11830,11830,11830,11830,0
|
|
20231025,115900,137510530,11830,11840,11840,11830,14
|
|
20231025,115800,137344790,11840,11840,11840,11840,0
|
|
20231025,115700,137344790,11840,11840,11840,11840,0
|
|
20231025,115600,137344790,11840,11840,11840,11840,4
|
|
20231025,115500,137297430,11840,11840,11840,11840,0
|
|
20231025,115400,137297430,11840,11840,11840,11840,2
|
|
20231025,115300,137273750,11840,11840,11840,11840,2
|
|
20231025,115200,137250070,11840,11840,11840,11840,3
|
|
20231025,115100,137214550,11870,11840,11870,11840,17
|
|
20231025,115000,137012790,11840,11840,11840,11840,1
|
|
20231025,114900,137000950,11840,11860,11860,11840,4
|
|
20231025,114800,136953560,11870,11850,11870,11850,4
|
|
20231025,114700,136906120,11840,11840,11880,11840,4
|
|
20231025,114600,136858680,11830,11830,11830,11830,2
|
|
20231025,114500,136835020,11860,11890,11890,11860,4
|
|
20231025,114400,136787520,11890,11880,11890,11880,230
|
|
20231025,114300,134054840,11830,11830,11830,11830,3
|
|
20231025,114200,134019350,11830,11830,11830,11830,2
|
|
20231025,114100,133995690,11830,11830,11830,11830,2
|
|
20231025,114000,133972030,11880,11850,11880,11810,31
|
|
20231025,113900,133604500,11810,11790,11810,11790,2261
|
|
20231025,113800,106924570,11740,11740,11740,11740,0
|
|
20231025,113700,106924570,11740,11770,11800,11740,1018
|
|
20231025,113600,94924200,11730,11720,11740,11720,705
|
|
20231025,113500,86651300,11720,11720,11720,11720,0
|
|
20231025,113400,86651300,11720,11720,11720,11720,0
|
|
20231025,113300,86651300,11720,11720,11720,11720,0
|
|
20231025,113200,86651300,11720,11720,11720,11720,3
|
|
20231025,113100,86616140,11720,11720,11720,11720,4
|
|
20231025,113000,86569260,11710,11720,11720,11710,22
|
|
20231025,112900,86311440,11710,11710,11710,11710,0
|
|
20231025,112800,86311440,11710,11710,11710,11710,0
|
|
20231025,112700,86311440,11710,11710,11710,11710,0
|
|
20231025,112600,86311440,11710,11710,11710,11710,0
|
|
20231025,112500,86311440,11710,11710,11710,11710,0
|
|
20231025,112400,86311440,11710,11710,11710,11710,0
|
|
20231025,112300,86311440,11710,11720,11720,11710,2
|
|
20231025,112200,86288010,11710,11720,11720,11710,215
|
|
20231025,112100,83768390,11720,11720,11720,11720,0
|
|
20231025,112000,83768390,11720,11720,11720,11720,0
|
|
20231025,111900,83768390,11720,11720,11720,11720,0
|
|
20231025,111800,83768390,11720,11720,11720,11720,0
|
|
20231025,111700,83768390,11720,11720,11720,11720,0
|
|
20231025,111600,83768390,11720,11730,11730,11720,8
|
|
20231025,111500,83674560,11730,11730,11730,11730,1
|
|
20231025,111400,83662830,11730,11730,11730,11730,0
|
|
20231025,111300,83662830,11730,11730,11730,11730,0
|
|
20231025,111200,83662830,11730,11730,11730,11730,27
|
|
20231025,111100,83346120,11730,11730,11730,11730,7
|
|
20231025,111000,83264010,11720,11730,11730,11720,64
|
|
20231025,110900,82513510,11720,11720,11720,11720,1
|
|
20231025,110800,82501790,11720,11730,11740,11720,37
|
|
20231025,110700,82067550,11740,11740,11740,11740,16
|
|
20231025,110600,81879710,11720,11720,11720,11720,32
|
|
20231025,110500,81504670,11720,11720,11720,11720,0
|
|
20231025,110400,81504670,11720,11760,11760,11720,52
|
|
20231025,110300,80893230,11710,11710,11710,11710,0
|
|
20231025,110200,80893230,11710,11750,11750,11710,107
|
|
20231025,110100,79639160,11760,11760,11760,11760,0
|
|
20231025,110000,79639160,11760,11710,11760,11710,11
|
|
20231025,105900,79510300,11700,11700,11700,11700,0
|
|
20231025,105800,79510300,11700,11730,11730,11700,125
|
|
20231025,105700,78044170,11720,11730,11730,11690,654
|
|
20231025,105600,70379450,11720,11720,11720,11720,0
|
|
20231025,105500,70379450,11720,11720,11720,11720,0
|
|
20231025,105400,70379450,11720,11720,11720,11720,6
|
|
20231025,105300,70309130,11690,11690,11690,11690,0
|
|
20231025,105200,70309130,11690,11690,11690,11690,0
|
|
20231025,105100,70309130,11690,11690,11690,11690,0
|
|
20231025,105000,70309130,11690,11780,11780,11690,2063
|
|
20231025,104900,46098280,11780,11780,11780,11780,0
|
|
20231025,104800,46098280,11780,11780,11780,11780,0
|
|
20231025,104700,46098280,11780,11780,11780,11780,0
|
|
20231025,104600,46098280,11780,11780,11780,11780,1
|
|
20231025,104500,46086500,11810,11810,11810,11810,0
|
|
20231025,104400,46086500,11810,11810,11810,11810,1
|
|
20231025,104300,46074690,11780,11780,11780,11780,0
|
|
20231025,104200,46074690,11780,11780,11780,11780,1
|
|
20231025,104100,46062910,11780,11780,11780,11780,0
|
|
20231025,104000,46062910,11780,11780,11780,11780,0
|
|
20231025,103900,46062910,11780,11780,11780,11780,1
|
|
20231025,103800,46051130,11780,11780,11780,11780,0
|
|
20231025,103700,46051130,11780,11780,11780,11780,0
|
|
20231025,103600,46051130,11780,11780,11780,11780,1
|
|
20231025,103500,46039350,11780,11780,11780,11780,0
|
|
20231025,103400,46039350,11780,11780,11780,11780,15
|
|
20231025,103300,45862650,11780,11810,11810,11780,103
|
|
20231025,103200,44646310,11780,11780,11780,11780,12
|
|
20231025,103100,44504950,11780,11780,11780,11780,0
|
|
20231025,103000,44504950,11780,11780,11780,11780,1
|
|
20231025,102900,44493170,11780,11780,11780,11780,0
|
|
20231025,102800,44493170,11780,11780,11780,11780,0
|
|
20231025,102700,44493170,11780,11780,11780,11780,1
|
|
20231025,102600,44481390,11780,11780,11780,11780,0
|
|
20231025,102500,44481390,11780,11780,11780,11780,0
|
|
20231025,102400,44481390,11780,11780,11780,11780,0
|
|
20231025,102300,44481390,11780,11780,11780,11780,53
|
|
20231025,102200,43857050,11770,11800,11810,11770,189
|
|
20231025,102100,41625460,11770,11770,11770,11770,1
|
|
20231025,102000,41613690,11770,11770,11770,11770,1
|
|
20231025,101900,41601920,11770,11770,11770,11770,0
|
|
20231025,101800,41601920,11770,11770,11770,11770,0
|
|
20231025,101700,41601920,11770,11770,11770,11770,0
|
|
20231025,101600,41601920,11770,11770,11770,11770,0
|
|
20231025,101500,41601920,11770,11780,11780,11770,94
|
|
20231025,101400,40495290,11780,11770,11780,11770,162
|
|
20231025,101300,38587180,11770,11770,11770,11770,1
|
|
20231025,101200,38575410,11760,11760,11760,11760,0
|
|
20231025,101100,38575410,11760,11760,11760,11760,1
|
|
20231025,101000,38563650,11770,11770,11770,11770,0
|
|
20231025,100900,38563650,11770,11780,11780,11770,56
|
|
20231025,100800,37904000,11790,11790,11790,11790,0
|
|
20231025,100700,37904000,11790,11800,11800,11790,2
|
|
20231025,100600,37880410,11760,11760,11760,11760,0
|
|
20231025,100500,37880410,11760,11810,11810,11760,222
|
|
20231025,100400,35259190,11810,11810,11810,11810,13
|
|
20231025,100300,35105660,11760,11760,11760,11760,2
|
|
20231025,100200,35082140,11770,11770,11770,11770,0
|
|
20231025,100100,35082140,11770,11770,11770,11770,1
|
|
20231025,100000,35070370,11750,11740,11750,11730,36
|
|
20231025,095900,34647690,11730,11730,11730,11730,0
|
|
20231025,095800,34647690,11730,11730,11730,11730,1
|
|
20231025,095700,34635960,11730,11740,11740,11730,3
|
|
20231025,095600,34600750,11740,11740,11740,11740,1
|
|
20231025,095500,34589010,11740,11750,11750,11730,48
|
|
20231025,095400,34025560,11740,11800,11810,11740,1331
|
|
20231025,095300,18322140,11800,11800,11800,11800,0
|
|
20231025,095200,18322140,11800,11800,11800,11800,0
|
|
20231025,095100,18322140,11800,11800,11800,11800,0
|
|
20231025,095000,18322140,11800,11800,11800,11800,0
|
|
20231025,094900,18322140,11800,11800,11800,11800,2
|
|
20231025,094800,18298540,11760,11760,11760,11760,1
|
|
20231025,094700,18286780,11760,11750,11760,11740,36
|
|
20231025,094600,17863680,11730,11730,11730,11730,0
|
|
20231025,094500,17863680,11730,11730,11730,11730,0
|
|
20231025,094400,17863680,11730,11730,11730,11730,8
|
|
20231025,094300,17769840,11730,11730,11730,11730,0
|
|
20231025,094200,17769840,11730,11740,11740,11730,123
|
|
20231025,094100,16325910,11740,11740,11740,11740,6
|
|
20231025,094000,16255470,11740,11750,11750,11740,4
|
|
20231025,093900,16208480,11760,11760,11760,11760,5
|
|
20231025,093800,16149680,11760,11760,11760,11760,0
|
|
20231025,093700,16149680,11760,11760,11760,11760,0
|
|
20231025,093600,16149680,11760,11760,11760,11760,2
|
|
20231025,093500,16126160,11760,11740,11760,11740,4
|
|
20231025,093400,16079160,11750,11740,11750,11740,51
|
|
20231025,093300,15480020,11740,11750,11750,11740,37
|
|
20231025,093200,15045280,11750,11760,11760,11750,77
|
|
20231025,093100,14139960,11770,11770,11770,11770,1
|
|
20231025,093000,14128190,11770,11770,11770,11770,0
|
|
20231025,092900,14128190,11770,11780,11780,11770,22
|
|
20231025,092800,13869050,11780,11790,11790,11780,2
|
|
20231025,092700,13845480,11760,11760,11760,11760,1
|
|
20231025,092600,13833720,11760,11760,11760,11760,1
|
|
20231025,092500,13821960,11760,11760,11760,11760,0
|
|
20231025,092400,13821960,11760,11760,11760,11760,1
|
|
20231025,092300,13810200,11750,11770,11790,11750,66
|
|
20231025,092200,13032740,11760,11730,11760,11730,22
|
|
20231025,092100,12774050,11760,11740,11760,11730,10
|
|
20231025,092000,12656640,11740,11740,11740,11740,8
|
|
20231025,091900,12562720,11710,11700,11720,11700,132
|
|
20231025,091800,11016750,11710,11770,11770,11710,148
|
|
20231025,091700,9276860,11780,11780,11780,11780,0
|
|
20231025,091600,9276860,11780,11780,11780,11780,0
|
|
20231025,091500,9276860,11780,11790,11790,11780,11
|
|
20231025,091400,9147180,11790,11810,11810,11790,42
|
|
20231025,091300,8651190,11810,11810,11820,11810,27
|
|
20231025,091200,8332310,11820,11830,11830,11820,3
|
|
20231025,091100,8296830,11810,11810,11810,11810,6
|
|
20231025,091000,8225970,11800,11790,11800,11770,42
|
|
20231025,090900,7730750,11730,11760,11770,11730,405
|
|
20231025,090800,2964800,11710,11750,11750,11710,55
|
|
20231025,090700,2319140,11760,11750,11760,11750,2
|
|
20231025,090600,2295630,11750,11750,11750,11750,15
|
|
20231025,090500,2119380,11760,11760,11760,11760,34
|
|
20231025,090400,1719540,11770,11770,11770,11770,85
|
|
20231025,090300,719090,11840,11840,11840,11840,20
|
|
20231025,090200,482290,11800,11770,11800,11770,19
|
|
20231025,090100,258630,11760,11760,11760,11760,0
|
|
20231025,090000,258630,11760,11760,11760,11710,21
|