613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191000,294551060,11500,11500,11500,11500,207
|
|
20231026,190900,294551060,11500,11500,11500,11500,0
|
|
20231026,190800,294551060,11500,11500,11500,11500,0
|
|
20231026,190700,294551060,11500,11500,11500,11500,0
|
|
20231026,190600,294551060,11500,11500,11500,11500,0
|
|
20231026,190500,294551060,11500,11500,11500,11500,0
|
|
20231026,190400,294551060,11500,11500,11500,11500,0
|
|
20231026,190300,294551060,11500,11500,11500,11500,0
|
|
20231026,190200,294551060,11500,11500,11500,11500,0
|
|
20231026,190100,294551060,11500,11500,11500,11500,0
|
|
20231026,190000,294551060,11500,11500,11500,11500,0
|
|
20231026,185900,294551060,11500,11500,11500,11500,0
|
|
20231026,185800,294551060,11500,11500,11500,11500,0
|
|
20231026,185700,294551060,11500,11500,11500,11500,0
|
|
20231026,185600,294551060,11500,11500,11500,11500,0
|
|
20231026,185500,294551060,11500,11500,11500,11500,0
|
|
20231026,185400,294551060,11500,11500,11500,11500,0
|
|
20231026,185300,294551060,11500,11500,11500,11500,0
|
|
20231026,185200,294551060,11500,11500,11500,11500,0
|
|
20231026,185100,294551060,11500,11500,11500,11500,0
|
|
20231026,185000,294551060,11500,11500,11500,11500,0
|
|
20231026,184900,294551060,11500,11500,11500,11500,0
|
|
20231026,184800,294551060,11500,11500,11500,11500,0
|
|
20231026,184700,294551060,11500,11500,11500,11500,0
|
|
20231026,184600,294551060,11500,11500,11500,11500,0
|
|
20231026,184500,294551060,11500,11500,11500,11500,0
|
|
20231026,184400,294551060,11500,11500,11500,11500,0
|
|
20231026,184300,294551060,11500,11500,11500,11500,0
|
|
20231026,184200,294551060,11500,11500,11500,11500,0
|
|
20231026,184100,294551060,11500,11500,11500,11500,0
|
|
20231026,184000,294551060,11500,11500,11500,11500,207
|
|
20231026,183900,294551060,11500,11500,11500,11500,0
|
|
20231026,183800,294551060,11500,11500,11500,11500,0
|
|
20231026,183700,294551060,11500,11500,11500,11500,0
|
|
20231026,183600,294551060,11500,11500,11500,11500,0
|
|
20231026,183500,294551060,11500,11500,11500,11500,0
|
|
20231026,183400,294551060,11500,11500,11500,11500,0
|
|
20231026,183300,294551060,11500,11500,11500,11500,0
|
|
20231026,183200,294551060,11500,11500,11500,11500,0
|
|
20231026,183100,294551060,11500,11500,11500,11500,0
|
|
20231026,183000,294551060,11500,11500,11500,11500,0
|
|
20231026,182900,294551060,11500,11500,11500,11500,0
|
|
20231026,182800,294551060,11500,11500,11500,11500,0
|
|
20231026,182700,294551060,11500,11500,11500,11500,0
|
|
20231026,182600,294551060,11500,11500,11500,11500,0
|
|
20231026,182500,294551060,11500,11500,11500,11500,0
|
|
20231026,182400,294551060,11500,11500,11500,11500,0
|
|
20231026,182300,294551060,11500,11500,11500,11500,0
|
|
20231026,182200,294551060,11500,11500,11500,11500,0
|
|
20231026,182100,294551060,11500,11500,11500,11500,0
|
|
20231026,182000,294551060,11500,11500,11500,11500,0
|
|
20231026,181900,294551060,11500,11500,11500,11500,0
|
|
20231026,181800,294551060,11500,11500,11500,11500,0
|
|
20231026,181700,294551060,11500,11500,11500,11500,0
|
|
20231026,181600,294551060,11500,11500,11500,11500,0
|
|
20231026,181500,294551060,11500,11500,11500,11500,0
|
|
20231026,181400,294551060,11500,11500,11500,11500,0
|
|
20231026,181300,294551060,11500,11500,11500,11500,0
|
|
20231026,181200,294551060,11500,11500,11500,11500,0
|
|
20231026,181100,294551060,11500,11500,11500,11500,0
|
|
20231026,181000,294551060,11500,11500,11500,11500,207
|
|
20231026,180900,294551060,11500,11500,11500,11500,0
|
|
20231026,180800,294551060,11500,11500,11500,11500,0
|
|
20231026,180700,294551060,11500,11500,11500,11500,0
|
|
20231026,180600,294551060,11500,11500,11500,11500,0
|
|
20231026,180500,294551060,11500,11500,11500,11500,0
|
|
20231026,180400,294551060,11500,11500,11500,11500,0
|
|
20231026,180300,294551060,11500,11500,11500,11500,0
|
|
20231026,180200,294551060,11500,11500,11500,11500,0
|
|
20231026,180100,294551060,11500,11500,11500,11500,0
|
|
20231026,180000,294551060,11500,11500,11500,11500,0
|
|
20231026,175900,294551060,11500,11500,11500,11500,0
|
|
20231026,175800,294551060,11500,11500,11500,11500,0
|
|
20231026,175700,294551060,11500,11500,11500,11500,0
|
|
20231026,175600,294551060,11500,11500,11500,11500,0
|
|
20231026,175500,294551060,11500,11500,11500,11500,0
|
|
20231026,175400,294551060,11500,11500,11500,11500,0
|
|
20231026,175300,294551060,11500,11500,11500,11500,0
|
|
20231026,175200,294551060,11500,11500,11500,11500,0
|
|
20231026,175100,294551060,11500,11500,11500,11500,0
|
|
20231026,175000,294551060,11500,11500,11500,11500,0
|
|
20231026,174900,294551060,11500,11500,11500,11500,0
|
|
20231026,174800,294551060,11500,11500,11500,11500,0
|
|
20231026,174700,294551060,11500,11500,11500,11500,0
|
|
20231026,174600,294551060,11500,11500,11500,11500,0
|
|
20231026,174500,294551060,11500,11500,11500,11500,0
|
|
20231026,174400,294551060,11500,11500,11500,11500,0
|
|
20231026,174300,294551060,11500,11500,11500,11500,0
|
|
20231026,174200,294551060,11500,11500,11500,11500,0
|
|
20231026,174100,294551060,11500,11500,11500,11500,0
|
|
20231026,174000,294551060,11500,11500,11500,11500,207
|
|
20231026,173900,294551060,11500,11500,11500,11500,0
|
|
20231026,173800,294551060,11500,11500,11500,11500,0
|
|
20231026,173700,294551060,11500,11500,11500,11500,0
|
|
20231026,173600,294551060,11500,11500,11500,11500,0
|
|
20231026,173500,294551060,11500,11500,11500,11500,0
|
|
20231026,173400,294551060,11500,11500,11500,11500,0
|
|
20231026,173300,294551060,11500,11500,11500,11500,0
|
|
20231026,173200,294551060,11500,11500,11500,11500,0
|
|
20231026,173100,294551060,11500,11500,11500,11500,0
|
|
20231026,173000,294551060,11500,11500,11500,11500,0
|
|
20231026,172900,294551060,11500,11500,11500,11500,0
|
|
20231026,172800,294551060,11500,11500,11500,11500,0
|
|
20231026,172700,294551060,11500,11500,11500,11500,0
|
|
20231026,172600,294551060,11500,11500,11500,11500,0
|
|
20231026,172500,294551060,11500,11500,11500,11500,0
|
|
20231026,172400,294551060,11500,11500,11500,11500,0
|
|
20231026,172300,294551060,11500,11500,11500,11500,0
|
|
20231026,172200,294551060,11500,11500,11500,11500,0
|
|
20231026,172100,294551060,11500,11500,11500,11500,0
|
|
20231026,172000,294551060,11500,11500,11500,11500,0
|
|
20231026,171900,294551060,11500,11500,11500,11500,0
|
|
20231026,171800,294551060,11500,11500,11500,11500,0
|
|
20231026,171700,294551060,11500,11500,11500,11500,0
|
|
20231026,171600,294551060,11500,11500,11500,11500,0
|
|
20231026,171500,294551060,11500,11500,11500,11500,0
|
|
20231026,171400,294551060,11500,11500,11500,11500,0
|
|
20231026,171300,294551060,11500,11500,11500,11500,0
|
|
20231026,171200,294551060,11500,11500,11500,11500,0
|
|
20231026,171100,294551060,11500,11500,11500,11500,0
|
|
20231026,171000,294551060,11500,11500,11500,11500,207
|
|
20231026,170900,294551060,11500,11500,11500,11500,0
|
|
20231026,170800,294551060,11500,11500,11500,11500,0
|
|
20231026,170700,294551060,11500,11500,11500,11500,0
|
|
20231026,170600,294551060,11500,11500,11500,11500,0
|
|
20231026,170500,294551060,11500,11500,11500,11500,0
|
|
20231026,170400,294551060,11500,11500,11500,11500,0
|
|
20231026,170300,294551060,11500,11500,11500,11500,0
|
|
20231026,170200,294551060,11500,11500,11500,11500,0
|
|
20231026,170100,294551060,11500,11500,11500,11500,0
|
|
20231026,170000,294551060,11500,11500,11500,11500,0
|
|
20231026,165900,294551060,11500,11500,11500,11500,0
|
|
20231026,165800,294551060,11500,11500,11500,11500,0
|
|
20231026,165700,294551060,11500,11500,11500,11500,0
|
|
20231026,165600,294551060,11500,11500,11500,11500,0
|
|
20231026,165500,294551060,11500,11500,11500,11500,0
|
|
20231026,165400,294551060,11500,11500,11500,11500,0
|
|
20231026,165300,294551060,11500,11500,11500,11500,0
|
|
20231026,165200,294551060,11500,11500,11500,11500,0
|
|
20231026,165100,294551060,11500,11500,11500,11500,0
|
|
20231026,165000,294551060,11500,11500,11500,11500,0
|
|
20231026,164900,294551060,11500,11500,11500,11500,0
|
|
20231026,164800,294551060,11500,11500,11500,11500,0
|
|
20231026,164700,294551060,11500,11500,11500,11500,0
|
|
20231026,164600,294551060,11500,11500,11500,11500,0
|
|
20231026,164500,294551060,11500,11500,11500,11500,0
|
|
20231026,164400,294551060,11500,11500,11500,11500,0
|
|
20231026,164300,294551060,11500,11500,11500,11500,0
|
|
20231026,164200,294551060,11500,11500,11500,11500,0
|
|
20231026,164100,294551060,11500,11500,11500,11500,0
|
|
20231026,164000,294551060,11500,11500,11500,11500,207
|
|
20231026,163900,294551060,11500,11500,11500,11500,0
|
|
20231026,163800,294551060,11500,11500,11500,11500,0
|
|
20231026,163700,294551060,11500,11500,11500,11500,0
|
|
20231026,163600,294551060,11500,11500,11500,11500,0
|
|
20231026,163500,294551060,11500,11500,11500,11500,0
|
|
20231026,163400,294551060,11500,11500,11500,11500,0
|
|
20231026,163300,294551060,11500,11500,11500,11500,0
|
|
20231026,163200,294551060,11500,11500,11500,11500,0
|
|
20231026,163100,294551060,11500,11500,11500,11500,0
|
|
20231026,163000,294551060,11500,11500,11500,11500,0
|
|
20231026,162900,294551060,11500,11500,11500,11500,0
|
|
20231026,162800,294551060,11500,11500,11500,11500,0
|
|
20231026,162700,294551060,11500,11500,11500,11500,0
|
|
20231026,162600,294551060,11500,11500,11500,11500,0
|
|
20231026,162500,294551060,11500,11500,11500,11500,0
|
|
20231026,162400,294551060,11500,11500,11500,11500,0
|
|
20231026,162300,294551060,11500,11500,11500,11500,0
|
|
20231026,162200,294551060,11500,11500,11500,11500,0
|
|
20231026,162100,294551060,11500,11500,11500,11500,0
|
|
20231026,162000,294551060,11500,11500,11500,11500,0
|
|
20231026,161900,294551060,11500,11500,11500,11500,0
|
|
20231026,161800,294551060,11500,11500,11500,11500,0
|
|
20231026,161700,294551060,11500,11500,11500,11500,0
|
|
20231026,161600,294551060,11500,11500,11500,11500,0
|
|
20231026,161500,294551060,11500,11500,11500,11500,0
|
|
20231026,161400,294551060,11500,11500,11500,11500,0
|
|
20231026,161300,294551060,11500,11500,11500,11500,0
|
|
20231026,161200,294551060,11500,11500,11500,11500,0
|
|
20231026,161100,294551060,11500,11500,11500,11500,0
|
|
20231026,161000,294551060,11500,11500,11500,11500,207
|
|
20231026,160900,294551060,11500,11500,11500,11500,0
|
|
20231026,160800,294551060,11500,11500,11500,11500,0
|
|
20231026,160700,294551060,11500,11500,11500,11500,0
|
|
20231026,160600,294551060,11500,11500,11500,11500,0
|
|
20231026,160500,294551060,11500,11500,11500,11500,0
|
|
20231026,160400,294551060,11500,11500,11500,11500,0
|
|
20231026,160300,294551060,11500,11500,11500,11500,0
|
|
20231026,160200,294551060,11500,11500,11500,11500,0
|
|
20231026,160100,294551060,11500,11500,11500,11500,0
|
|
20231026,160000,294551060,11500,11500,11500,11500,0
|
|
20231026,155900,294551060,11500,11500,11500,11500,0
|
|
20231026,155800,294551060,11500,11500,11500,11500,0
|
|
20231026,155700,294551060,11500,11500,11500,11500,0
|
|
20231026,155600,294551060,11500,11500,11500,11500,0
|
|
20231026,155500,294551060,11500,11500,11500,11500,0
|
|
20231026,155400,294551060,11500,11500,11500,11500,0
|
|
20231026,155300,294551060,11500,11500,11500,11500,0
|
|
20231026,155200,294551060,11500,11500,11500,11500,0
|
|
20231026,155100,294551060,11500,11500,11500,11500,0
|
|
20231026,155000,294551060,11500,11500,11500,11500,0
|
|
20231026,154900,294551060,11500,11500,11500,11500,0
|
|
20231026,154800,294551060,11500,11500,11500,11500,0
|
|
20231026,154700,294551060,11500,11500,11500,11500,0
|
|
20231026,154600,294551060,11500,11500,11500,11500,0
|
|
20231026,154500,294551060,11500,11500,11500,11500,0
|
|
20231026,154400,294551060,11500,11500,11500,11500,0
|
|
20231026,154300,294551060,11500,11500,11500,11500,0
|
|
20231026,154200,294551060,11500,11500,11500,11500,0
|
|
20231026,154100,294551060,11500,11500,11500,11500,0
|
|
20231026,154000,294551060,11500,11500,11500,11500,207
|
|
20231026,153900,294551060,11500,11500,11500,11500,0
|
|
20231026,153800,294551060,11500,11500,11500,11500,0
|
|
20231026,153700,294551060,11500,11500,11500,11500,0
|
|
20231026,153600,294551060,11500,11500,11500,11500,0
|
|
20231026,153500,294551060,11500,11500,11500,11500,0
|
|
20231026,153400,294551060,11500,11500,11500,11500,0
|
|
20231026,153300,294551060,11500,11500,11500,11500,0
|
|
20231026,153200,294551060,11500,11500,11500,11500,0
|
|
20231026,153100,294551060,11500,11500,11500,11500,0
|
|
20231026,153000,294551060,11500,11500,11500,11500,207
|
|
20231026,152900,292170560,11440,11440,11440,11440,0
|
|
20231026,152800,292170560,11440,11440,11440,11440,0
|
|
20231026,152700,292170560,11440,11440,11440,11440,0
|
|
20231026,152600,292170560,11440,11440,11440,11440,0
|
|
20231026,152500,292170560,11440,11440,11440,11440,0
|
|
20231026,152400,292170560,11440,11440,11440,11440,0
|
|
20231026,152300,292170560,11440,11440,11440,11440,0
|
|
20231026,152200,292170560,11440,11440,11440,11440,0
|
|
20231026,152100,292170560,11440,11440,11440,11440,0
|
|
20231026,152000,292170560,11440,11440,11440,11440,0
|
|
20231026,151900,292170560,11440,11440,11440,11440,40
|
|
20231026,151800,291712960,11440,11440,11440,11440,1
|
|
20231026,151700,291701520,11480,11480,11480,11480,1
|
|
20231026,151600,291690040,11500,11450,11500,11450,61
|
|
20231026,151500,290989410,11450,11430,11450,11430,17
|
|
20231026,151400,290794940,11430,11430,11430,11430,0
|
|
20231026,151300,290794940,11430,11430,11430,11430,17
|
|
20231026,151200,290600630,11430,11430,11430,11430,0
|
|
20231026,151100,290600630,11430,11430,11430,11430,1
|
|
20231026,151000,290589200,11430,11420,11430,11420,8
|
|
20231026,150900,290497820,11430,11420,11430,11420,7
|
|
20231026,150800,290417860,11430,11430,11430,11430,0
|
|
20231026,150700,290417860,11430,11430,11430,11430,0
|
|
20231026,150600,290417860,11430,11430,11430,11430,22
|
|
20231026,150500,290166400,11430,11430,11430,11430,0
|
|
20231026,150400,290166400,11430,11420,11430,11420,34
|
|
20231026,150300,289778020,11420,11420,11420,11420,11
|
|
20231026,150200,289652400,11410,11420,11420,11410,27
|
|
20231026,150100,289344090,11420,11420,11420,11420,0
|
|
20231026,150000,289344090,11420,11430,11430,11420,31
|
|
20231026,145900,288990010,11430,11430,11430,11430,1
|
|
20231026,145800,288978580,11460,11430,11460,11430,9
|
|
20231026,145700,288875470,11460,11450,11460,11450,97
|
|
20231026,145600,287764490,11420,11420,11420,11420,0
|
|
20231026,145500,287764490,11420,11460,11460,11420,4
|
|
20231026,145400,287718720,11470,11400,11470,11400,494
|
|
20231026,145300,282082620,11390,11390,11400,11390,37
|
|
20231026,145200,281660890,11390,11390,11390,11390,30
|
|
20231026,145100,281319190,11390,11390,11390,11390,0
|
|
20231026,145000,281319190,11390,11390,11390,11390,0
|
|
20231026,144900,281319190,11390,11390,11390,11390,0
|
|
20231026,144800,281319190,11390,11390,11390,11390,3
|
|
20231026,144700,281285020,11380,11380,11380,11380,0
|
|
20231026,144600,281285020,11380,11400,11400,11380,36
|
|
20231026,144500,280874660,11380,11380,11380,11380,3
|
|
20231026,144400,280840520,11400,11400,11400,11380,5
|
|
20231026,144300,280783560,11400,11400,11400,11400,0
|
|
20231026,144200,280783560,11400,11400,11400,11400,6
|
|
20231026,144100,280715160,11400,11400,11400,11400,1
|
|
20231026,144000,280703760,11380,11380,11380,11380,348
|
|
20231026,143900,276743520,11370,11370,11370,11370,111
|
|
20231026,143800,275481450,11360,11370,11370,11360,101
|
|
20231026,143700,274333090,11360,11370,11370,11360,2
|
|
20231026,143600,274310360,11370,11360,11370,11350,201
|
|
20231026,143500,272026260,11350,11350,11350,11350,0
|
|
20231026,143400,272026260,11350,11350,11350,11350,2
|
|
20231026,143300,272003560,11350,11350,11350,11350,0
|
|
20231026,143200,272003560,11350,11350,11350,11350,0
|
|
20231026,143100,272003560,11350,11350,11350,11350,165
|
|
20231026,143000,270130810,11360,11360,11360,11360,0
|
|
20231026,142900,270130810,11360,11350,11360,11350,25
|
|
20231026,142800,269846830,11360,11360,11360,11360,40
|
|
20231026,142700,269392430,11350,11350,11350,11350,0
|
|
20231026,142600,269392430,11350,11350,11350,11350,0
|
|
20231026,142500,269392430,11350,11350,11350,11350,11
|
|
20231026,142400,269267580,11350,11350,11350,11350,0
|
|
20231026,142300,269267580,11350,11350,11350,11350,23
|
|
20231026,142200,269006530,11350,11350,11350,11350,32
|
|
20231026,142100,268643330,11350,11340,11350,11340,29
|
|
20231026,142000,268314400,11340,11360,11370,11340,491
|
|
20231026,141900,262737830,11380,11360,11380,11360,4
|
|
20231026,141800,262692350,11360,11360,11400,11360,53
|
|
20231026,141700,262090230,11360,11380,11380,11360,1038
|
|
20231026,141600,250287460,11390,11390,11390,11390,0
|
|
20231026,141500,250287460,11390,11400,11410,11390,487
|
|
20231026,141400,244738020,11400,11400,11400,11400,0
|
|
20231026,141300,244738020,11400,11400,11400,11400,90
|
|
20231026,141200,243712020,11400,11400,11400,11400,0
|
|
20231026,141100,243712020,11400,11400,11410,11400,847
|
|
20231026,141000,234056170,11400,11400,11400,11400,3
|
|
20231026,140900,234021970,11400,11400,11400,11400,0
|
|
20231026,140800,234021970,11400,11410,11410,11400,12
|
|
20231026,140700,233885150,11410,11410,11410,11410,0
|
|
20231026,140600,233885150,11410,11410,11410,11410,0
|
|
20231026,140500,233885150,11410,11410,11410,11410,10
|
|
20231026,140400,233771050,11410,11410,11410,11410,20
|
|
20231026,140300,233542850,11400,11410,11410,11400,14
|
|
20231026,140200,233383140,11410,11410,11410,11410,2
|
|
20231026,140100,233360320,11410,11410,11410,11410,1
|
|
20231026,140000,233348910,11410,11410,11410,11410,0
|
|
20231026,135900,233348910,11410,11410,11410,11410,6
|
|
20231026,135800,233280450,11410,11400,11410,11400,8
|
|
20231026,135700,233189180,11410,11410,11410,11410,10
|
|
20231026,135600,233075080,11410,11410,11410,11410,0
|
|
20231026,135500,233075080,11410,11410,11410,11410,21
|
|
20231026,135400,232835470,11410,11410,11410,11410,1
|
|
20231026,135300,232824060,11410,11410,11410,11410,10
|
|
20231026,135200,232709960,11410,11410,11410,11410,2
|
|
20231026,135100,232687140,11400,11400,11400,11400,0
|
|
20231026,135000,232687140,11400,11400,11410,11400,389
|
|
20231026,134900,228252520,11410,11410,11410,11410,18
|
|
20231026,134800,228047140,11410,11410,11420,11410,44
|
|
20231026,134700,227544690,11410,11410,11420,11410,359
|
|
20231026,134600,223448490,11410,11420,11420,11410,970
|
|
20231026,134500,212379100,11450,11470,11470,11420,2092
|
|
20231026,134400,188451000,11500,11500,11500,11500,0
|
|
20231026,134300,188451000,11500,11500,11500,11500,0
|
|
20231026,134200,188451000,11500,11500,11500,11500,0
|
|
20231026,134100,188451000,11500,11500,11500,11500,0
|
|
20231026,134000,188451000,11500,11500,11500,11500,0
|
|
20231026,133900,188451000,11500,11500,11500,11500,0
|
|
20231026,133800,188451000,11500,11500,11500,11500,1
|
|
20231026,133700,188439500,11490,11490,11490,11490,1
|
|
20231026,133600,188428010,11490,11490,11490,11460,17
|
|
20231026,133500,188232710,11470,11470,11470,11470,0
|
|
20231026,133400,188232710,11470,11470,11470,11470,21
|
|
20231026,133300,187991840,11460,11440,11460,11440,125
|
|
20231026,133200,186559360,11440,11440,11440,11440,63
|
|
20231026,133100,185838640,11440,11440,11440,11440,0
|
|
20231026,133000,185838640,11440,11440,11440,11440,0
|
|
20231026,132900,185838640,11440,11440,11440,11440,0
|
|
20231026,132800,185838640,11440,11440,11440,11440,0
|
|
20231026,132700,185838640,11440,11440,11440,11440,0
|
|
20231026,132600,185838640,11440,11450,11450,11440,8
|
|
20231026,132500,185747110,11450,11450,11450,11450,1
|
|
20231026,132400,185735660,11440,11440,11440,11440,0
|
|
20231026,132300,185735660,11440,11440,11440,11440,0
|
|
20231026,132200,185735660,11440,11440,11460,11440,103
|
|
20231026,132100,184557320,11440,11450,11450,11440,925
|
|
20231026,132000,173969940,11450,11490,11490,11450,1057
|
|
20231026,131900,161850770,11500,11520,11520,11500,43
|
|
20231026,131800,161355530,11520,11520,11520,11520,1
|
|
20231026,131700,161344010,11510,11510,11510,11510,0
|
|
20231026,131600,161344010,11510,11510,11510,11510,0
|
|
20231026,131500,161344010,11510,11510,11510,11510,0
|
|
20231026,131400,161344010,11510,11510,11510,11510,0
|
|
20231026,131300,161344010,11510,11510,11510,11510,0
|
|
20231026,131200,161344010,11510,11510,11510,11510,0
|
|
20231026,131100,161344010,11510,11510,11510,11510,0
|
|
20231026,131000,161344010,11510,11510,11510,11510,0
|
|
20231026,130900,161344010,11510,11510,11510,11510,0
|
|
20231026,130800,161344010,11510,11510,11510,11510,2
|
|
20231026,130700,161320990,11480,11480,11480,11480,24
|
|
20231026,130600,161045470,11470,11470,11470,11470,0
|
|
20231026,130500,161045470,11470,11470,11470,11470,0
|
|
20231026,130400,161045470,11470,11470,11470,11470,0
|
|
20231026,130300,161045470,11470,11520,11520,11470,110
|
|
20231026,130200,159778760,11500,11500,11500,11500,0
|
|
20231026,130100,159778760,11500,11490,11500,11470,88
|
|
20231026,130000,158768940,11520,11520,11520,11520,2
|
|
20231026,125900,158745900,11510,11510,11510,11510,0
|
|
20231026,125800,158745900,11510,11510,11510,11510,0
|
|
20231026,125700,158745900,11510,11510,11510,11510,0
|
|
20231026,125600,158745900,11510,11500,11520,11480,103
|
|
20231026,125500,157561230,11480,11480,11480,11480,8
|
|
20231026,125400,157469390,11500,11500,11500,11500,0
|
|
20231026,125300,157469390,11500,11500,11500,11500,2
|
|
20231026,125200,157446390,11480,11480,11480,11480,0
|
|
20231026,125100,157446390,11480,11490,11490,11480,2
|
|
20231026,125000,157423420,11490,11490,11490,11490,0
|
|
20231026,124900,157423420,11490,11490,11490,11490,0
|
|
20231026,124800,157423420,11490,11490,11490,11490,9
|
|
20231026,124700,157320010,11480,11480,11480,11480,0
|
|
20231026,124600,157320010,11480,11480,11480,11480,0
|
|
20231026,124500,157320010,11480,11480,11480,11480,0
|
|
20231026,124400,157320010,11480,11480,11480,11480,1
|
|
20231026,124300,157308530,11480,11480,11480,11480,58
|
|
20231026,124200,156642690,11480,11490,11490,11480,293
|
|
20231026,124100,153279040,11490,11490,11490,11490,14
|
|
20231026,124000,153118180,11490,11490,11500,11490,222
|
|
20231026,123900,150567370,11490,11490,11490,11490,53
|
|
20231026,123800,149958400,11490,11500,11500,11490,312
|
|
20231026,123700,146373410,11490,11490,11490,11490,0
|
|
20231026,123600,146373410,11490,11490,11490,11490,0
|
|
20231026,123500,146373410,11490,11510,11510,11490,268
|
|
20231026,123400,143291450,11510,11510,11510,11510,0
|
|
20231026,123300,143291450,11510,11510,11510,11510,0
|
|
20231026,123200,143291450,11510,11510,11510,11510,5
|
|
20231026,123100,143233900,11520,11530,11530,11520,6
|
|
20231026,123000,143164730,11530,11530,11530,11530,1
|
|
20231026,122900,143153200,11510,11510,11510,11510,0
|
|
20231026,122800,143153200,11510,11510,11510,11510,0
|
|
20231026,122700,143153200,11510,11510,11510,11510,0
|
|
20231026,122600,143153200,11510,11510,11510,11510,0
|
|
20231026,122500,143153200,11510,11510,11510,11510,0
|
|
20231026,122400,143153200,11510,11510,11510,11510,0
|
|
20231026,122300,143153200,11510,11510,11510,11510,0
|
|
20231026,122200,143153200,11510,11510,11510,11510,0
|
|
20231026,122100,143153200,11510,11510,11510,11510,1
|
|
20231026,122000,143141690,11510,11510,11510,11510,0
|
|
20231026,121900,143141690,11510,11510,11510,11510,0
|
|
20231026,121800,143141690,11510,11510,11510,11510,0
|
|
20231026,121700,143141690,11510,11510,11510,11510,0
|
|
20231026,121600,143141690,11510,11510,11510,11510,0
|
|
20231026,121500,143141690,11510,11510,11510,11510,0
|
|
20231026,121400,143141690,11510,11510,11510,11500,66
|
|
20231026,121300,142382050,11520,11520,11520,11520,6
|
|
20231026,121200,142312930,11540,11540,11540,11540,0
|
|
20231026,121100,142312930,11540,11540,11540,11540,0
|
|
20231026,121000,142312930,11540,11540,11540,11540,0
|
|
20231026,120900,142312930,11540,11540,11540,11540,18
|
|
20231026,120800,142105210,11500,11500,11500,11500,0
|
|
20231026,120700,142105210,11500,11500,11500,11500,0
|
|
20231026,120600,142105210,11500,11500,11500,11500,0
|
|
20231026,120500,142105210,11500,11500,11500,11500,154
|
|
20231026,120400,140334210,11530,11530,11530,11530,2
|
|
20231026,120300,140311150,11530,11540,11540,11520,54
|
|
20231026,120200,139688530,11500,11500,11500,11500,0
|
|
20231026,120100,139688530,11500,11500,11500,11500,19
|
|
20231026,120000,139470030,11500,11500,11500,11500,0
|
|
20231026,115900,139470030,11500,11500,11500,11500,0
|
|
20231026,115800,139470030,11500,11500,11500,11500,0
|
|
20231026,115700,139470030,11500,11500,11500,11500,22
|
|
20231026,115600,139217030,11510,11510,11510,11510,0
|
|
20231026,115500,139217030,11510,11510,11510,11510,1
|
|
20231026,115400,139205520,11500,11500,11500,11500,0
|
|
20231026,115300,139205520,11500,11500,11500,11500,0
|
|
20231026,115200,139205520,11500,11500,11500,11500,0
|
|
20231026,115100,139205520,11500,11500,11500,11500,0
|
|
20231026,115000,139205520,11500,11500,11500,11500,0
|
|
20231026,114900,139205520,11500,11500,11500,11500,0
|
|
20231026,114800,139205520,11500,11500,11500,11500,10
|
|
20231026,114700,139090520,11490,11490,11490,11490,0
|
|
20231026,114600,139090520,11490,11490,11490,11490,0
|
|
20231026,114500,139090520,11490,11490,11490,11490,0
|
|
20231026,114400,139090520,11490,11490,11490,11490,0
|
|
20231026,114300,139090520,11490,11490,11490,11490,0
|
|
20231026,114200,139090520,11490,11490,11490,11490,0
|
|
20231026,114100,139090520,11490,11490,11490,11490,0
|
|
20231026,114000,139090520,11490,11490,11490,11490,0
|
|
20231026,113900,139090520,11490,11490,11490,11490,0
|
|
20231026,113800,139090520,11490,11490,11490,11490,0
|
|
20231026,113700,139090520,11490,11490,11490,11490,0
|
|
20231026,113600,139090520,11490,11490,11490,11490,0
|
|
20231026,113500,139090520,11490,11490,11490,11490,0
|
|
20231026,113400,139090520,11490,11490,11490,11490,2
|
|
20231026,113300,139067540,11490,11490,11490,11490,0
|
|
20231026,113200,139067540,11490,11490,11490,11490,0
|
|
20231026,113100,139067540,11490,11490,11490,11490,0
|
|
20231026,113000,139067540,11490,11490,11490,11490,0
|
|
20231026,112900,139067540,11490,11490,11490,11490,0
|
|
20231026,112800,139067540,11490,11490,11490,11490,0
|
|
20231026,112700,139067540,11490,11490,11490,11490,0
|
|
20231026,112600,139067540,11490,11500,11500,11490,166
|
|
20231026,112500,137158570,11510,11510,11510,11510,0
|
|
20231026,112400,137158570,11510,11510,11510,11510,0
|
|
20231026,112300,137158570,11510,11510,11510,11510,0
|
|
20231026,112200,137158570,11510,11510,11510,11510,0
|
|
20231026,112100,137158570,11510,11510,11510,11510,12
|
|
20231026,112000,137020450,11550,11550,11550,11550,0
|
|
20231026,111900,137020450,11550,11550,11550,11550,0
|
|
20231026,111800,137020450,11550,11550,11550,11550,0
|
|
20231026,111700,137020450,11550,11500,11550,11500,4
|
|
20231026,111600,136974350,11500,11510,11510,11500,142
|
|
20231026,111500,135339960,11510,11510,11510,11510,0
|
|
20231026,111400,135339960,11510,11510,11510,11510,8
|
|
20231026,111300,135247880,11520,11520,11520,11520,0
|
|
20231026,111200,135247880,11520,11520,11520,11520,10
|
|
20231026,111100,135132680,11510,11510,11510,11510,0
|
|
20231026,111000,135132680,11510,11510,11510,11510,0
|
|
20231026,110900,135132680,11510,11510,11510,11510,0
|
|
20231026,110800,135132680,11510,11550,11550,11510,19
|
|
20231026,110700,134913270,11510,11510,11510,11510,0
|
|
20231026,110600,134913270,11510,11510,11510,11510,1
|
|
20231026,110500,134901760,11510,11510,11510,11510,0
|
|
20231026,110400,134901760,11510,11510,11510,11510,0
|
|
20231026,110300,134901760,11510,11510,11510,11510,0
|
|
20231026,110200,134901760,11510,11510,11510,11510,0
|
|
20231026,110100,134901760,11510,11510,11510,11510,10
|
|
20231026,110000,134786660,11510,11510,11510,11510,0
|
|
20231026,105900,134786660,11510,11550,11550,11510,60
|
|
20231026,105800,134095580,11550,11510,11550,11510,10
|
|
20231026,105700,133980160,11510,11510,11510,11510,12
|
|
20231026,105600,133842040,11510,11510,11510,11510,0
|
|
20231026,105500,133842040,11510,11510,11510,11510,2
|
|
20231026,105400,133819020,11510,11510,11510,11510,0
|
|
20231026,105300,133819020,11510,11510,11510,11510,100
|
|
20231026,105200,132668020,11500,11510,11510,11500,2
|
|
20231026,105100,132645010,11550,11550,11550,11550,1
|
|
20231026,105000,132633460,11550,11540,11550,11540,44
|
|
20231026,104900,132125290,11500,11540,11540,11500,3
|
|
20231026,104800,132090750,11540,11540,11540,11540,10
|
|
20231026,104700,131975350,11500,11510,11510,11500,240
|
|
20231026,104600,129214330,11530,11530,11530,11530,0
|
|
20231026,104500,129214330,11530,11530,11530,11530,144
|
|
20231026,104400,127554010,11500,11500,11500,11500,0
|
|
20231026,104300,127554010,11500,11500,11500,11500,0
|
|
20231026,104200,127554010,11500,11500,11500,11500,0
|
|
20231026,104100,127554010,11500,11500,11500,11500,0
|
|
20231026,104000,127554010,11500,11500,11500,11500,87
|
|
20231026,103900,126553510,11500,11500,11500,11500,6
|
|
20231026,103800,126484510,11500,11490,11500,11480,374
|
|
20231026,103700,122187220,11500,11500,11500,11500,5
|
|
20231026,103600,122129720,11500,11500,11500,11500,16
|
|
20231026,103500,121945720,11490,11490,11490,11490,0
|
|
20231026,103400,121945720,11490,11490,11490,11490,2
|
|
20231026,103300,121922740,11500,11500,11500,11500,1
|
|
20231026,103200,121911240,11500,11500,11500,11500,0
|
|
20231026,103100,121911240,11500,11500,11500,11500,0
|
|
20231026,103000,121911240,11500,11500,11500,11500,0
|
|
20231026,102900,121911240,11500,11500,11500,11500,0
|
|
20231026,102800,121911240,11500,11500,11500,11500,50
|
|
20231026,102700,121336240,11490,11500,11500,11490,78
|
|
20231026,102600,120439970,11510,11500,11510,11500,32
|
|
20231026,102500,120071950,11530,11530,11530,11530,0
|
|
20231026,102400,120071950,11530,11530,11530,11530,1
|
|
20231026,102300,120060420,11530,11530,11530,11530,0
|
|
20231026,102200,120060420,11530,11530,11530,11530,0
|
|
20231026,102100,120060420,11530,11530,11530,11530,10
|
|
20231026,102000,119945120,11500,11500,11500,11500,48
|
|
20231026,101900,119393120,11500,11500,11500,11500,0
|
|
20231026,101800,119393120,11500,11500,11500,11500,2
|
|
20231026,101700,119370120,11500,11500,11500,11500,135
|
|
20231026,101600,117817620,11500,11500,11500,11500,0
|
|
20231026,101500,117817620,11500,11500,11500,11500,0
|
|
20231026,101400,117817620,11500,11500,11500,11500,2
|
|
20231026,101300,117794620,11490,11490,11490,11490,0
|
|
20231026,101200,117794620,11490,11490,11490,11490,15
|
|
20231026,101100,117622270,11490,11500,11550,11490,65
|
|
20231026,101000,116874860,11490,11490,11490,11490,1
|
|
20231026,100900,116863370,11490,11490,11490,11490,6
|
|
20231026,100800,116794430,11490,11490,11490,11490,0
|
|
20231026,100700,116794430,11490,11490,11490,11490,39
|
|
20231026,100600,116346320,11490,11490,11490,11490,301
|
|
20231026,100500,112887830,11490,11490,11490,11490,5
|
|
20231026,100400,112830380,11480,11490,11490,11480,17
|
|
20231026,100300,112635070,11490,11490,11490,11490,5
|
|
20231026,100200,112577620,11490,11480,11490,11480,5
|
|
20231026,100100,112520190,11480,11510,11510,11480,751
|
|
20231026,100000,103889550,11510,11510,11510,11510,1
|
|
20231026,095900,103878040,11510,11510,11510,11500,7
|
|
20231026,095800,103797490,11510,11510,11510,11510,0
|
|
20231026,095700,103797490,11510,11510,11510,11510,0
|
|
20231026,095600,103797490,11510,11510,11510,11510,50
|
|
20231026,095500,103221990,11510,11510,11510,11510,21
|
|
20231026,095400,102980280,11510,11510,11510,11510,295
|
|
20231026,095300,99584830,11510,11510,11510,11510,110
|
|
20231026,095200,98318730,11510,11510,11510,11510,10
|
|
20231026,095100,98203630,11500,11510,11510,11500,73
|
|
20231026,095000,97363730,11510,11510,11510,11510,3
|
|
20231026,094900,97329200,11550,11550,11550,11550,2
|
|
20231026,094800,97306100,11550,11510,11550,11510,122
|
|
20231026,094700,95898190,11510,11510,11510,11510,2
|
|
20231026,094600,95875170,11510,11510,11510,11510,1
|
|
20231026,094500,95863660,11510,11510,11510,11510,13
|
|
20231026,094400,95714030,11500,11500,11500,11500,1
|
|
20231026,094300,95702530,11510,11500,11510,11500,27
|
|
20231026,094200,95392020,11500,11500,11500,11500,21
|
|
20231026,094100,95150520,11500,11500,11500,11500,10
|
|
20231026,094000,95035520,11470,11470,11470,11470,1
|
|
20231026,093900,95024050,11500,11500,11500,11500,0
|
|
20231026,093800,95024050,11500,11500,11500,11500,11
|
|
20231026,093700,94897550,11500,11500,11500,11500,4
|
|
20231026,093600,94851550,11510,11500,11510,11480,107
|
|
20231026,093500,93622440,11540,11510,11540,11490,2653
|
|
20231026,093400,63091830,11520,11520,11520,11520,21
|
|
20231026,093300,62849910,11520,11540,11540,11510,3069
|
|
20231026,093200,27487830,11540,11550,11550,11540,38
|
|
20231026,093100,27049110,11540,11550,11550,11540,338
|
|
20231026,093000,23145330,11570,11570,11570,11550,29
|
|
20231026,092900,22809860,11570,11570,11570,11550,148
|
|
20231026,092800,21099040,11570,11580,11580,11560,94
|
|
20231026,092700,20011060,11570,11570,11570,11570,0
|
|
20231026,092600,20011060,11570,11570,11570,11570,2
|
|
20231026,092500,19987920,11560,11580,11580,11560,308
|
|
20231026,092400,16425260,11580,11580,11580,11580,1
|
|
20231026,092300,16413680,11580,11580,11580,11580,16
|
|
20231026,092200,16228400,11570,11570,11570,11570,2
|
|
20231026,092100,16205260,11570,11580,11580,11570,111
|
|
20231026,092000,14920790,11580,11580,11600,11580,20
|
|
20231026,091900,14689110,11590,11590,11590,11590,18
|
|
20231026,091800,14480490,11590,11590,11590,11590,12
|
|
20231026,091700,14341410,11590,11600,11600,11590,2
|
|
20231026,091600,14318220,11610,11650,11650,11600,661
|
|
20231026,091500,6647390,11660,11660,11660,11660,1
|
|
20231026,091400,6635730,11650,11650,11650,11650,0
|
|
20231026,091300,6635730,11650,11640,11650,11640,3
|
|
20231026,091200,6600800,11630,11630,11630,11630,1
|
|
20231026,091100,6589170,11640,11670,11670,11640,18
|
|
20231026,091000,6379530,11680,11680,11680,11680,30
|
|
20231026,090900,6029130,11670,11670,11670,11670,0
|
|
20231026,090800,6029130,11670,11670,11670,11670,22
|
|
20231026,090700,5772390,11660,11650,11660,11650,10
|
|
20231026,090600,5655800,11660,11670,11670,11660,4
|
|
20231026,090500,5609140,11680,11690,11700,11680,14
|
|
20231026,090400,5445470,11700,11700,11700,11700,0
|
|
20231026,090300,5445470,11700,11700,11700,11700,1
|
|
20231026,090200,5433770,11740,11740,11740,11740,1
|
|
20231026,090100,5422030,11650,11650,11650,11650,0
|
|
20231026,090000,5422030,11650,11610,11650,11610,467
|