663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,200000,226335230,19150,19150,19150,19150,309
|
|
20231025,195900,226335230,19150,19150,19150,19150,0
|
|
20231025,195800,226335230,19150,19150,19150,19150,0
|
|
20231025,195700,226335230,19150,19150,19150,19150,0
|
|
20231025,195600,226335230,19150,19150,19150,19150,0
|
|
20231025,195500,226335230,19150,19150,19150,19150,0
|
|
20231025,195400,226335230,19150,19150,19150,19150,0
|
|
20231025,195300,226335230,19150,19150,19150,19150,0
|
|
20231025,195200,226335230,19150,19150,19150,19150,0
|
|
20231025,195100,226335230,19150,19150,19150,19150,0
|
|
20231025,195000,226335230,19150,19150,19150,19150,0
|
|
20231025,194900,226335230,19150,19150,19150,19150,0
|
|
20231025,194800,226335230,19150,19150,19150,19150,0
|
|
20231025,194700,226335230,19150,19150,19150,19150,0
|
|
20231025,194600,226335230,19150,19150,19150,19150,0
|
|
20231025,194500,226335230,19150,19150,19150,19150,0
|
|
20231025,194400,226335230,19150,19150,19150,19150,0
|
|
20231025,194300,226335230,19150,19150,19150,19150,0
|
|
20231025,194200,226335230,19150,19150,19150,19150,0
|
|
20231025,194100,226335230,19150,19150,19150,19150,0
|
|
20231025,194000,226335230,19150,19150,19150,19150,0
|
|
20231025,193900,226335230,19150,19150,19150,19150,0
|
|
20231025,193800,226335230,19150,19150,19150,19150,0
|
|
20231025,193700,226335230,19150,19150,19150,19150,0
|
|
20231025,193600,226335230,19150,19150,19150,19150,0
|
|
20231025,193500,226335230,19150,19150,19150,19150,0
|
|
20231025,193400,226335230,19150,19150,19150,19150,0
|
|
20231025,193300,226335230,19150,19150,19150,19150,0
|
|
20231025,193200,226335230,19150,19150,19150,19150,0
|
|
20231025,193100,226335230,19150,19150,19150,19150,0
|
|
20231025,193000,226335230,19150,19150,19150,19150,309
|
|
20231025,192900,226335230,19150,19150,19150,19150,0
|
|
20231025,192800,226335230,19150,19150,19150,19150,0
|
|
20231025,192700,226335230,19150,19150,19150,19150,0
|
|
20231025,192600,226335230,19150,19150,19150,19150,0
|
|
20231025,192500,226335230,19150,19150,19150,19150,0
|
|
20231025,192400,226335230,19150,19150,19150,19150,0
|
|
20231025,192300,226335230,19150,19150,19150,19150,0
|
|
20231025,192200,226335230,19150,19150,19150,19150,0
|
|
20231025,192100,226335230,19150,19150,19150,19150,0
|
|
20231025,192000,226335230,19150,19150,19150,19150,0
|
|
20231025,191900,226335230,19150,19150,19150,19150,0
|
|
20231025,191800,226335230,19150,19150,19150,19150,0
|
|
20231025,191700,226335230,19150,19150,19150,19150,0
|
|
20231025,191600,226335230,19150,19150,19150,19150,0
|
|
20231025,191500,226335230,19150,19150,19150,19150,0
|
|
20231025,191400,226335230,19150,19150,19150,19150,0
|
|
20231025,191300,226335230,19150,19150,19150,19150,0
|
|
20231025,191200,226335230,19150,19150,19150,19150,0
|
|
20231025,191100,226335230,19150,19150,19150,19150,0
|
|
20231025,191000,226335230,19150,19150,19150,19150,0
|
|
20231025,190900,226335230,19150,19150,19150,19150,0
|
|
20231025,190800,226335230,19150,19150,19150,19150,0
|
|
20231025,190700,226335230,19150,19150,19150,19150,0
|
|
20231025,190600,226335230,19150,19150,19150,19150,0
|
|
20231025,190500,226335230,19150,19150,19150,19150,0
|
|
20231025,190400,226335230,19150,19150,19150,19150,0
|
|
20231025,190300,226335230,19150,19150,19150,19150,0
|
|
20231025,190200,226335230,19150,19150,19150,19150,0
|
|
20231025,190100,226335230,19150,19150,19150,19150,0
|
|
20231025,190000,226335230,19150,19150,19150,19150,309
|
|
20231025,185900,226335230,19150,19150,19150,19150,0
|
|
20231025,185800,226335230,19150,19150,19150,19150,0
|
|
20231025,185700,226335230,19150,19150,19150,19150,0
|
|
20231025,185600,226335230,19150,19150,19150,19150,0
|
|
20231025,185500,226335230,19150,19150,19150,19150,0
|
|
20231025,185400,226335230,19150,19150,19150,19150,0
|
|
20231025,185300,226335230,19150,19150,19150,19150,0
|
|
20231025,185200,226335230,19150,19150,19150,19150,0
|
|
20231025,185100,226335230,19150,19150,19150,19150,0
|
|
20231025,185000,226335230,19150,19150,19150,19150,0
|
|
20231025,184900,226335230,19150,19150,19150,19150,0
|
|
20231025,184800,226335230,19150,19150,19150,19150,0
|
|
20231025,184700,226335230,19150,19150,19150,19150,0
|
|
20231025,184600,226335230,19150,19150,19150,19150,0
|
|
20231025,184500,226335230,19150,19150,19150,19150,0
|
|
20231025,184400,226335230,19150,19150,19150,19150,0
|
|
20231025,184300,226335230,19150,19150,19150,19150,0
|
|
20231025,184200,226335230,19150,19150,19150,19150,0
|
|
20231025,184100,226335230,19150,19150,19150,19150,0
|
|
20231025,184000,226335230,19150,19150,19150,19150,0
|
|
20231025,183900,226335230,19150,19150,19150,19150,0
|
|
20231025,183800,226335230,19150,19150,19150,19150,0
|
|
20231025,183700,226335230,19150,19150,19150,19150,0
|
|
20231025,183600,226335230,19150,19150,19150,19150,0
|
|
20231025,183500,226335230,19150,19150,19150,19150,0
|
|
20231025,183400,226335230,19150,19150,19150,19150,0
|
|
20231025,183300,226335230,19150,19150,19150,19150,0
|
|
20231025,183200,226335230,19150,19150,19150,19150,0
|
|
20231025,183100,226335230,19150,19150,19150,19150,0
|
|
20231025,183000,226335230,19150,19150,19150,19150,309
|
|
20231025,182900,226335230,19150,19150,19150,19150,0
|
|
20231025,182800,226335230,19150,19150,19150,19150,0
|
|
20231025,182700,226335230,19150,19150,19150,19150,0
|
|
20231025,182600,226335230,19150,19150,19150,19150,0
|
|
20231025,182500,226335230,19150,19150,19150,19150,0
|
|
20231025,182400,226335230,19150,19150,19150,19150,0
|
|
20231025,182300,226335230,19150,19150,19150,19150,0
|
|
20231025,182200,226335230,19150,19150,19150,19150,0
|
|
20231025,182100,226335230,19150,19150,19150,19150,0
|
|
20231025,182000,226335230,19150,19150,19150,19150,0
|
|
20231025,181900,226335230,19150,19150,19150,19150,0
|
|
20231025,181800,226335230,19150,19150,19150,19150,0
|
|
20231025,181700,226335230,19150,19150,19150,19150,0
|
|
20231025,181600,226335230,19150,19150,19150,19150,0
|
|
20231025,181500,226335230,19150,19150,19150,19150,0
|
|
20231025,181400,226335230,19150,19150,19150,19150,0
|
|
20231025,181300,226335230,19150,19150,19150,19150,0
|
|
20231025,181200,226335230,19150,19150,19150,19150,0
|
|
20231025,181100,226335230,19150,19150,19150,19150,0
|
|
20231025,181000,226335230,19150,19150,19150,19150,0
|
|
20231025,180900,226335230,19150,19150,19150,19150,0
|
|
20231025,180800,226335230,19150,19150,19150,19150,0
|
|
20231025,180700,226335230,19150,19150,19150,19150,0
|
|
20231025,180600,226335230,19150,19150,19150,19150,0
|
|
20231025,180500,226335230,19150,19150,19150,19150,0
|
|
20231025,180400,226335230,19150,19150,19150,19150,0
|
|
20231025,180300,226335230,19150,19150,19150,19150,0
|
|
20231025,180200,226335230,19150,19150,19150,19150,0
|
|
20231025,180100,226335230,19150,19150,19150,19150,0
|
|
20231025,180000,226335230,19150,19150,19150,19150,309
|
|
20231025,175900,226335230,19150,19150,19150,19150,0
|
|
20231025,175800,226335230,19150,19150,19150,19150,0
|
|
20231025,175700,226335230,19150,19150,19150,19150,0
|
|
20231025,175600,226335230,19150,19150,19150,19150,0
|
|
20231025,175500,226335230,19150,19150,19150,19150,0
|
|
20231025,175400,226335230,19150,19150,19150,19150,0
|
|
20231025,175300,226335230,19150,19150,19150,19150,0
|
|
20231025,175200,226335230,19150,19150,19150,19150,0
|
|
20231025,175100,226335230,19150,19150,19150,19150,0
|
|
20231025,175000,226335230,19150,19150,19150,19150,0
|
|
20231025,174900,226335230,19150,19150,19150,19150,0
|
|
20231025,174800,226335230,19150,19150,19150,19150,0
|
|
20231025,174700,226335230,19150,19150,19150,19150,0
|
|
20231025,174600,226335230,19150,19150,19150,19150,0
|
|
20231025,174500,226335230,19150,19150,19150,19150,0
|
|
20231025,174400,226335230,19150,19150,19150,19150,0
|
|
20231025,174300,226335230,19150,19150,19150,19150,0
|
|
20231025,174200,226335230,19150,19150,19150,19150,0
|
|
20231025,174100,226335230,19150,19150,19150,19150,0
|
|
20231025,174000,226335230,19150,19150,19150,19150,0
|
|
20231025,173900,226335230,19150,19150,19150,19150,0
|
|
20231025,173800,226335230,19150,19150,19150,19150,0
|
|
20231025,173700,226335230,19150,19150,19150,19150,0
|
|
20231025,173600,226335230,19150,19150,19150,19150,0
|
|
20231025,173500,226335230,19150,19150,19150,19150,0
|
|
20231025,173400,226335230,19150,19150,19150,19150,0
|
|
20231025,173300,226335230,19150,19150,19150,19150,0
|
|
20231025,173200,226335230,19150,19150,19150,19150,0
|
|
20231025,173100,226335230,19150,19150,19150,19150,0
|
|
20231025,173000,226335230,19150,19150,19150,19150,309
|
|
20231025,172900,226335230,19150,19150,19150,19150,0
|
|
20231025,172800,226335230,19150,19150,19150,19150,0
|
|
20231025,172700,226335230,19150,19150,19150,19150,0
|
|
20231025,172600,226335230,19150,19150,19150,19150,0
|
|
20231025,172500,226335230,19150,19150,19150,19150,0
|
|
20231025,172400,226335230,19150,19150,19150,19150,0
|
|
20231025,172300,226335230,19150,19150,19150,19150,0
|
|
20231025,172200,226335230,19150,19150,19150,19150,0
|
|
20231025,172100,226335230,19150,19150,19150,19150,0
|
|
20231025,172000,226335230,19150,19150,19150,19150,0
|
|
20231025,171900,226335230,19150,19150,19150,19150,0
|
|
20231025,171800,226335230,19150,19150,19150,19150,0
|
|
20231025,171700,226335230,19150,19150,19150,19150,0
|
|
20231025,171600,226335230,19150,19150,19150,19150,0
|
|
20231025,171500,226335230,19150,19150,19150,19150,0
|
|
20231025,171400,226335230,19150,19150,19150,19150,0
|
|
20231025,171300,226335230,19150,19150,19150,19150,0
|
|
20231025,171200,226335230,19150,19150,19150,19150,0
|
|
20231025,171100,226335230,19150,19150,19150,19150,0
|
|
20231025,171000,226335230,19150,19150,19150,19150,0
|
|
20231025,170900,226335230,19150,19150,19150,19150,0
|
|
20231025,170800,226335230,19150,19150,19150,19150,0
|
|
20231025,170700,226335230,19150,19150,19150,19150,0
|
|
20231025,170600,226335230,19150,19150,19150,19150,0
|
|
20231025,170500,226335230,19150,19150,19150,19150,0
|
|
20231025,170400,226335230,19150,19150,19150,19150,0
|
|
20231025,170300,226335230,19150,19150,19150,19150,0
|
|
20231025,170200,226335230,19150,19150,19150,19150,0
|
|
20231025,170100,226335230,19150,19150,19150,19150,0
|
|
20231025,170000,226335230,19150,19150,19150,19150,309
|
|
20231025,165900,226335230,19150,19150,19150,19150,0
|
|
20231025,165800,226335230,19150,19150,19150,19150,0
|
|
20231025,165700,226335230,19150,19150,19150,19150,0
|
|
20231025,165600,226335230,19150,19150,19150,19150,0
|
|
20231025,165500,226335230,19150,19150,19150,19150,0
|
|
20231025,165400,226335230,19150,19150,19150,19150,0
|
|
20231025,165300,226335230,19150,19150,19150,19150,0
|
|
20231025,165200,226335230,19150,19150,19150,19150,0
|
|
20231025,165100,226335230,19150,19150,19150,19150,0
|
|
20231025,165000,226335230,19150,19150,19150,19150,0
|
|
20231025,164900,226335230,19150,19150,19150,19150,0
|
|
20231025,164800,226335230,19150,19150,19150,19150,0
|
|
20231025,164700,226335230,19150,19150,19150,19150,0
|
|
20231025,164600,226335230,19150,19150,19150,19150,0
|
|
20231025,164500,226335230,19150,19150,19150,19150,0
|
|
20231025,164400,226335230,19150,19150,19150,19150,0
|
|
20231025,164300,226335230,19150,19150,19150,19150,0
|
|
20231025,164200,226335230,19150,19150,19150,19150,0
|
|
20231025,164100,226335230,19150,19150,19150,19150,0
|
|
20231025,164000,226335230,19150,19150,19150,19150,0
|
|
20231025,163900,226335230,19150,19150,19150,19150,0
|
|
20231025,163800,226335230,19150,19150,19150,19150,0
|
|
20231025,163700,226335230,19150,19150,19150,19150,0
|
|
20231025,163600,226335230,19150,19150,19150,19150,0
|
|
20231025,163500,226335230,19150,19150,19150,19150,0
|
|
20231025,163400,226335230,19150,19150,19150,19150,0
|
|
20231025,163300,226335230,19150,19150,19150,19150,0
|
|
20231025,163200,226335230,19150,19150,19150,19150,0
|
|
20231025,163100,226335230,19150,19150,19150,19150,0
|
|
20231025,163000,226335230,19150,19150,19150,19150,309
|
|
20231025,162900,226335230,19150,19150,19150,19150,0
|
|
20231025,162800,226335230,19150,19150,19150,19150,0
|
|
20231025,162700,226335230,19150,19150,19150,19150,0
|
|
20231025,162600,226335230,19150,19150,19150,19150,0
|
|
20231025,162500,226335230,19150,19150,19150,19150,0
|
|
20231025,162400,226335230,19150,19150,19150,19150,0
|
|
20231025,162300,226335230,19150,19150,19150,19150,0
|
|
20231025,162200,226335230,19150,19150,19150,19150,0
|
|
20231025,162100,226335230,19150,19150,19150,19150,0
|
|
20231025,162000,226335230,19150,19150,19150,19150,0
|
|
20231025,161900,226335230,19150,19150,19150,19150,0
|
|
20231025,161800,226335230,19150,19150,19150,19150,0
|
|
20231025,161700,226335230,19150,19150,19150,19150,0
|
|
20231025,161600,226335230,19150,19150,19150,19150,0
|
|
20231025,161500,226335230,19150,19150,19150,19150,0
|
|
20231025,161400,226335230,19150,19150,19150,19150,0
|
|
20231025,161300,226335230,19150,19150,19150,19150,0
|
|
20231025,161200,226335230,19150,19150,19150,19150,0
|
|
20231025,161100,226335230,19150,19150,19150,19150,0
|
|
20231025,161000,226335230,19150,19150,19150,19150,0
|
|
20231025,160900,226335230,19150,19150,19150,19150,0
|
|
20231025,160800,226335230,19150,19150,19150,19150,0
|
|
20231025,160700,226335230,19150,19150,19150,19150,0
|
|
20231025,160600,226335230,19150,19150,19150,19150,0
|
|
20231025,160500,226335230,19150,19150,19150,19150,0
|
|
20231025,160400,226335230,19150,19150,19150,19150,0
|
|
20231025,160300,226335230,19150,19150,19150,19150,0
|
|
20231025,160200,226335230,19150,19150,19150,19150,0
|
|
20231025,160100,226335230,19150,19150,19150,19150,0
|
|
20231025,160000,226335230,19150,19150,19150,19150,309
|
|
20231025,155900,226335230,19150,19150,19150,19150,0
|
|
20231025,155800,226335230,19150,19150,19150,19150,0
|
|
20231025,155700,226335230,19150,19150,19150,19150,0
|
|
20231025,155600,226335230,19150,19150,19150,19150,0
|
|
20231025,155500,226335230,19150,19150,19150,19150,0
|
|
20231025,155400,226335230,19150,19150,19150,19150,0
|
|
20231025,155300,226335230,19150,19150,19150,19150,0
|
|
20231025,155200,226335230,19150,19150,19150,19150,0
|
|
20231025,155100,226335230,19150,19150,19150,19150,0
|
|
20231025,155000,226335230,19150,19150,19150,19150,0
|
|
20231025,154900,226335230,19150,19150,19150,19150,0
|
|
20231025,154800,226335230,19150,19150,19150,19150,0
|
|
20231025,154700,226335230,19150,19150,19150,19150,0
|
|
20231025,154600,226335230,19150,19150,19150,19150,0
|
|
20231025,154500,226335230,19150,19150,19150,19150,0
|
|
20231025,154400,226335230,19150,19150,19150,19150,0
|
|
20231025,154300,226335230,19150,19150,19150,19150,0
|
|
20231025,154200,226335230,19150,19150,19150,19150,0
|
|
20231025,154100,226335230,19150,19150,19150,19150,0
|
|
20231025,154000,226335230,19150,19150,19150,19150,0
|
|
20231025,153900,226335230,19150,19150,19150,19150,0
|
|
20231025,153800,226335230,19150,19150,19150,19150,0
|
|
20231025,153700,226335230,19150,19150,19150,19150,0
|
|
20231025,153600,226335230,19150,19150,19150,19150,0
|
|
20231025,153500,226335230,19150,19150,19150,19150,0
|
|
20231025,153400,226335230,19150,19150,19150,19150,0
|
|
20231025,153300,226335230,19150,19150,19150,19150,0
|
|
20231025,153200,226335230,19150,19150,19150,19150,0
|
|
20231025,153100,226335230,19150,19150,19150,19150,0
|
|
20231025,153000,226335230,19150,19150,19150,19150,618
|
|
20231025,152900,220417880,19180,19180,19180,19180,0
|
|
20231025,152800,220417880,19180,19180,19180,19180,0
|
|
20231025,152700,220417880,19180,19180,19180,19180,0
|
|
20231025,152600,220417880,19180,19180,19180,19180,0
|
|
20231025,152500,220417880,19180,19180,19180,19180,0
|
|
20231025,152400,220417880,19180,19180,19180,19180,0
|
|
20231025,152300,220417880,19180,19180,19180,19180,0
|
|
20231025,152200,220417880,19180,19180,19180,19180,0
|
|
20231025,152100,220417880,19180,19180,19180,19180,0
|
|
20231025,152000,220417880,19180,19180,19180,19180,0
|
|
20231025,151900,220417880,19180,19180,19180,19180,96
|
|
20231025,151800,218576600,19180,19180,19180,19180,8
|
|
20231025,151700,218423160,19180,19220,19220,19180,199
|
|
20231025,151600,214604720,19220,19220,19220,19220,28
|
|
20231025,151500,214066560,19220,19220,19220,19220,26
|
|
20231025,151400,213566840,19210,19220,19220,19210,13
|
|
20231025,151300,213317070,19220,19220,19220,19220,22
|
|
20231025,151200,212894230,19220,19220,19220,19210,167
|
|
20231025,151100,209685990,19220,19220,19220,19210,179
|
|
20231025,151000,206247110,19220,19210,19220,19210,27
|
|
20231025,150900,205728310,19210,19210,19210,19210,12
|
|
20231025,150800,205497790,19210,19210,19210,19210,26
|
|
20231025,150700,204998330,19230,19230,19230,19230,14
|
|
20231025,150600,204729110,19220,19180,19220,19170,256
|
|
20231025,150500,199820000,19230,19220,19230,19220,387
|
|
20231025,150400,192378680,19220,19220,19220,19220,12
|
|
20231025,150300,192148040,19220,19220,19220,19220,26
|
|
20231025,150200,191648320,19210,19210,19210,19210,15
|
|
20231025,150100,191360170,19210,19210,19210,19210,25
|
|
20231025,150000,190879920,19210,19210,19210,19210,34
|
|
20231025,145900,190226780,19210,19210,19210,19210,12
|
|
20231025,145800,189996260,19210,19210,19210,19210,26
|
|
20231025,145700,189496800,19200,19200,19200,19200,13
|
|
20231025,145600,189247200,19200,19200,19200,19200,28
|
|
20231025,145500,188709600,19200,19200,19200,19200,26
|
|
20231025,145400,188210400,19200,19200,19200,19200,12
|
|
20231025,145300,187980000,19200,19200,19200,19200,26
|
|
20231025,145200,187480800,19210,19210,19210,19210,14
|
|
20231025,145100,187211860,19210,19210,19210,19210,25
|
|
20231025,145000,186731610,19210,19220,19220,19210,27
|
|
20231025,144900,186212800,19220,19220,19220,19220,12
|
|
20231025,144800,185982160,19220,19210,19220,19210,36
|
|
20231025,144700,185290460,19210,19210,19210,19210,13
|
|
20231025,144600,185040730,19210,19210,19210,19210,27
|
|
20231025,144500,184522060,19210,19210,19210,19210,27
|
|
20231025,144400,184003390,19210,19210,19210,19210,12
|
|
20231025,144300,183772870,19210,19210,19210,19210,26
|
|
20231025,144200,183273410,19210,19210,19210,19210,14
|
|
20231025,144100,183004470,19210,19210,19210,19210,25
|
|
20231025,144000,182524220,19210,19210,19210,19210,13
|
|
20231025,143900,182274490,19210,19210,19210,19210,26
|
|
20231025,143800,181775030,19210,19210,19210,19210,26
|
|
20231025,143700,181275570,19210,19210,19210,19210,13
|
|
20231025,143600,181025840,19210,19210,19210,19210,27
|
|
20231025,143500,180507170,19200,19200,19200,19200,13
|
|
20231025,143400,180257570,19200,19200,19200,19200,32
|
|
20231025,143300,179643170,19210,19200,19210,19200,20
|
|
20231025,143200,179259030,19200,19200,19200,19200,20
|
|
20231025,143100,178875030,19200,19220,19220,19200,35
|
|
20231025,143000,178202750,19220,19220,19220,19220,12
|
|
20231025,142900,177972110,19220,19210,19220,19210,28
|
|
20231025,142800,177433970,19200,19200,19200,19200,43
|
|
20231025,142700,176608370,19200,19200,19200,19200,14
|
|
20231025,142600,176339570,19200,19200,19200,19200,26
|
|
20231025,142500,175840370,19200,19200,19200,19200,12
|
|
20231025,142400,175609970,19190,19180,19190,19180,23
|
|
20231025,142300,175168680,19180,19180,19180,19180,26
|
|
20231025,142200,174670000,19170,19160,19170,19160,155
|
|
20231025,142100,171699870,19160,19160,19160,19160,25
|
|
20231025,142000,171220870,19160,19160,19160,19160,13
|
|
20231025,141900,170971790,19160,19160,19160,19160,27
|
|
20231025,141800,170454470,19160,19150,19160,19150,26
|
|
20231025,141700,169956430,19150,19150,19150,19150,13
|
|
20231025,141600,169707480,19150,19150,19150,19150,27
|
|
20231025,141500,169190430,19140,19140,19140,19140,10
|
|
20231025,141400,168999030,19140,19110,19140,19110,17
|
|
20231025,141300,168673770,19110,19110,19110,19110,11
|
|
20231025,141200,168463560,19130,19130,19130,19130,18
|
|
20231025,141100,168119220,19150,19150,19150,19150,0
|
|
20231025,141000,168119220,19150,19150,19150,19150,0
|
|
20231025,140900,168119220,19150,19150,19150,19150,7
|
|
20231025,140800,167985170,19160,19160,19160,19160,0
|
|
20231025,140700,167985170,19160,19160,19160,19160,0
|
|
20231025,140600,167985170,19160,19160,19160,19160,0
|
|
20231025,140500,167985170,19160,19160,19160,19160,1
|
|
20231025,140400,167966010,19150,19150,19150,19150,0
|
|
20231025,140300,167966010,19150,19150,19150,19150,0
|
|
20231025,140200,167966010,19150,19150,19150,19150,0
|
|
20231025,140100,167966010,19150,19150,19150,19150,0
|
|
20231025,140000,167966010,19150,19120,19150,19120,197
|
|
20231025,135900,164196500,19120,19090,19120,19090,423
|
|
20231025,135800,156115800,19080,19080,19080,19080,0
|
|
20231025,135700,156115800,19080,19080,19080,19080,0
|
|
20231025,135600,156115800,19080,19080,19080,19080,0
|
|
20231025,135500,156115800,19080,19080,19080,19080,0
|
|
20231025,135400,156115800,19080,19080,19080,19080,0
|
|
20231025,135300,156115800,19080,19080,19080,19080,0
|
|
20231025,135200,156115800,19080,19080,19080,19080,2
|
|
20231025,135100,156077640,19090,19090,19090,19090,3
|
|
20231025,135000,156020370,19080,19080,19080,19080,10
|
|
20231025,134900,155829570,19080,19080,19080,19080,0
|
|
20231025,134800,155829570,19080,19080,19080,19080,12
|
|
20231025,134700,155600610,19080,19080,19080,19080,41
|
|
20231025,134600,154818330,19080,19080,19080,19080,0
|
|
20231025,134500,154818330,19080,19080,19080,19080,0
|
|
20231025,134400,154818330,19080,19080,19080,19080,0
|
|
20231025,134300,154818330,19080,19080,19080,19080,0
|
|
20231025,134200,154818330,19080,19080,19080,19080,0
|
|
20231025,134100,154818330,19080,19080,19080,19080,0
|
|
20231025,134000,154818330,19080,19080,19080,19080,0
|
|
20231025,133900,154818330,19080,19080,19080,19080,0
|
|
20231025,133800,154818330,19080,19080,19080,19080,0
|
|
20231025,133700,154818330,19080,19080,19080,19080,0
|
|
20231025,133600,154818330,19080,19080,19080,19080,7
|
|
20231025,133500,154684770,19080,19090,19090,19080,16
|
|
20231025,133400,154379480,19100,19100,19100,19100,0
|
|
20231025,133300,154379480,19100,19100,19100,19100,0
|
|
20231025,133200,154379480,19100,19100,19100,19100,1
|
|
20231025,133100,154360380,19100,19100,19100,19100,52
|
|
20231025,133000,153367180,19110,19080,19110,19080,230
|
|
20231025,132900,148975030,19080,19080,19080,19080,80
|
|
20231025,132800,147448630,19080,19090,19090,19080,225
|
|
20231025,132700,143155430,19090,19090,19090,19090,0
|
|
20231025,132600,143155430,19090,19090,19090,19090,0
|
|
20231025,132500,143155430,19090,19090,19090,19090,0
|
|
20231025,132400,143155430,19090,19090,19090,19090,0
|
|
20231025,132300,143155430,19090,19090,19090,19090,0
|
|
20231025,132200,143155430,19090,19090,19090,19090,0
|
|
20231025,132100,143155430,19090,19090,19090,19090,14
|
|
20231025,132000,142888170,19100,19100,19100,19100,194
|
|
20231025,131900,139182770,19100,19100,19100,19100,0
|
|
20231025,131800,139182770,19100,19100,19100,19100,130
|
|
20231025,131700,136699770,19100,19100,19100,19100,0
|
|
20231025,131600,136699770,19100,19110,19110,19100,100
|
|
20231025,131500,134789050,19120,19120,19120,19120,6
|
|
20231025,131400,134674330,19120,19120,19120,19120,0
|
|
20231025,131300,134674330,19120,19120,19120,19120,0
|
|
20231025,131200,134674330,19120,19120,19120,19120,0
|
|
20231025,131100,134674330,19120,19120,19120,19120,0
|
|
20231025,131000,134674330,19120,19120,19120,19120,0
|
|
20231025,130900,134674330,19120,19120,19120,19120,0
|
|
20231025,130800,134674330,19120,19120,19120,19120,0
|
|
20231025,130700,134674330,19120,19120,19120,19120,0
|
|
20231025,130600,134674330,19120,19120,19120,19120,0
|
|
20231025,130500,134674330,19120,19120,19120,19120,0
|
|
20231025,130400,134674330,19120,19120,19120,19120,0
|
|
20231025,130300,134674330,19120,19120,19120,19120,0
|
|
20231025,130200,134674330,19120,19120,19120,19120,0
|
|
20231025,130100,134674330,19120,19120,19120,19120,0
|
|
20231025,130000,134674330,19120,19120,19120,19120,0
|
|
20231025,125900,134674330,19120,19120,19120,19120,442
|
|
20231025,125800,126223290,19120,19120,19120,19120,450
|
|
20231025,125700,117619290,19120,19120,19120,19120,23
|
|
20231025,125600,117179530,19130,19130,19130,19130,169
|
|
20231025,125500,113946560,19130,19130,19130,19130,0
|
|
20231025,125400,113946560,19130,19130,19130,19130,0
|
|
20231025,125300,113946560,19130,19130,19130,19130,0
|
|
20231025,125200,113946560,19130,19130,19130,19130,0
|
|
20231025,125100,113946560,19130,19130,19130,19130,0
|
|
20231025,125000,113946560,19130,19130,19130,19130,0
|
|
20231025,124900,113946560,19130,19130,19130,19130,0
|
|
20231025,124800,113946560,19130,19130,19130,19130,0
|
|
20231025,124700,113946560,19130,19130,19130,19130,0
|
|
20231025,124600,113946560,19130,19130,19130,19130,0
|
|
20231025,124500,113946560,19130,19130,19130,19130,0
|
|
20231025,124400,113946560,19130,19130,19130,19130,3
|
|
20231025,124300,113889170,19130,19130,19130,19130,0
|
|
20231025,124200,113889170,19130,19130,19130,19130,0
|
|
20231025,124100,113889170,19130,19130,19130,19130,208
|
|
20231025,124000,109910130,19140,19140,19140,19140,0
|
|
20231025,123900,109910130,19140,19140,19140,19140,20
|
|
20231025,123800,109527330,19150,19150,19150,19150,0
|
|
20231025,123700,109527330,19150,19150,19150,19150,9
|
|
20231025,123600,109354980,19170,19170,19170,19170,0
|
|
20231025,123500,109354980,19170,19170,19170,19170,132
|
|
20231025,123400,106824540,19170,19170,19170,19170,0
|
|
20231025,123300,106824540,19170,19170,19170,19170,124
|
|
20231025,123200,104447460,19180,19180,19180,19180,0
|
|
20231025,123100,104447460,19180,19180,19180,19180,0
|
|
20231025,123000,104447460,19180,19180,19180,19180,0
|
|
20231025,122900,104447460,19180,19180,19180,19180,0
|
|
20231025,122800,104447460,19180,19180,19180,19180,0
|
|
20231025,122700,104447460,19180,19180,19180,19180,0
|
|
20231025,122600,104447460,19180,19180,19180,19180,0
|
|
20231025,122500,104447460,19180,19180,19180,19180,0
|
|
20231025,122400,104447460,19180,19180,19180,19180,0
|
|
20231025,122300,104447460,19180,19180,19180,19180,0
|
|
20231025,122200,104447460,19180,19180,19180,19180,0
|
|
20231025,122100,104447460,19180,19180,19180,19180,0
|
|
20231025,122000,104447460,19180,19180,19180,19180,0
|
|
20231025,121900,104447460,19180,19180,19180,19180,0
|
|
20231025,121800,104447460,19180,19180,19180,19180,0
|
|
20231025,121700,104447460,19180,19180,19180,19180,0
|
|
20231025,121600,104447460,19180,19180,19180,19180,2
|
|
20231025,121500,104409100,19190,19190,19190,19190,1
|
|
20231025,121400,104389910,19190,19190,19190,19190,0
|
|
20231025,121300,104389910,19190,19190,19190,19190,0
|
|
20231025,121200,104389910,19190,19190,19190,19190,0
|
|
20231025,121100,104389910,19190,19190,19190,19190,0
|
|
20231025,121000,104389910,19190,19190,19190,19190,0
|
|
20231025,120900,104389910,19190,19190,19190,19190,0
|
|
20231025,120800,104389910,19190,19190,19190,19190,0
|
|
20231025,120700,104389910,19190,19190,19190,19190,0
|
|
20231025,120600,104389910,19190,19190,19190,19190,0
|
|
20231025,120500,104389910,19190,19180,19190,19180,2
|
|
20231025,120400,104351540,19190,19190,19190,19190,0
|
|
20231025,120300,104351540,19190,19190,19190,19190,0
|
|
20231025,120200,104351540,19190,19190,19190,19190,6
|
|
20231025,120100,104236400,19200,19200,19200,19200,0
|
|
20231025,120000,104236400,19200,19200,19200,19200,0
|
|
20231025,115900,104236400,19200,19200,19200,19200,0
|
|
20231025,115800,104236400,19200,19200,19200,19200,0
|
|
20231025,115700,104236400,19200,19210,19210,19200,482
|
|
20231025,115600,94980990,19220,19220,19220,19220,0
|
|
20231025,115500,94980990,19220,19220,19220,19220,0
|
|
20231025,115400,94980990,19220,19220,19220,19220,0
|
|
20231025,115300,94980990,19220,19220,19220,19220,0
|
|
20231025,115200,94980990,19220,19220,19220,19220,51
|
|
20231025,115100,94000770,19220,19220,19220,19220,0
|
|
20231025,115000,94000770,19220,19220,19220,19220,0
|
|
20231025,114900,94000770,19220,19220,19220,19220,0
|
|
20231025,114800,94000770,19220,19220,19220,19220,2
|
|
20231025,114700,93962330,19210,19210,19210,19210,0
|
|
20231025,114600,93962330,19210,19220,19220,19210,160
|
|
20231025,114500,90888000,19220,19220,19220,19220,212
|
|
20231025,114400,86813360,19220,19220,19220,19220,0
|
|
20231025,114300,86813360,19220,19220,19220,19220,0
|
|
20231025,114200,86813360,19220,19220,19220,19220,0
|
|
20231025,114100,86813360,19220,19220,19220,19220,79
|
|
20231025,114000,85294980,19230,19230,19230,19230,0
|
|
20231025,113900,85294980,19230,19230,19230,19230,0
|
|
20231025,113800,85294980,19230,19230,19230,19230,0
|
|
20231025,113700,85294980,19230,19230,19230,19230,0
|
|
20231025,113600,85294980,19230,19230,19230,19230,0
|
|
20231025,113500,85294980,19230,19230,19230,19230,1
|
|
20231025,113400,85275750,19240,19240,19240,19240,0
|
|
20231025,113300,85275750,19240,19230,19240,19230,2
|
|
20231025,113200,85237280,19240,19240,19240,19240,50
|
|
20231025,113100,84275280,19240,19240,19240,19240,0
|
|
20231025,113000,84275280,19240,19240,19240,19240,0
|
|
20231025,112900,84275280,19240,19240,19240,19240,0
|
|
20231025,112800,84275280,19240,19240,19240,19240,0
|
|
20231025,112700,84275280,19240,19240,19240,19240,0
|
|
20231025,112600,84275280,19240,19240,19240,19240,0
|
|
20231025,112500,84275280,19240,19240,19240,19240,0
|
|
20231025,112400,84275280,19240,19240,19240,19240,0
|
|
20231025,112300,84275280,19240,19240,19240,19240,0
|
|
20231025,112200,84275280,19240,19240,19240,19240,20
|
|
20231025,112100,83890480,19220,19220,19220,19220,0
|
|
20231025,112000,83890480,19220,19220,19220,19220,0
|
|
20231025,111900,83890480,19220,19220,19220,19220,0
|
|
20231025,111800,83890480,19220,19220,19220,19220,120
|
|
20231025,111700,81584080,19220,19220,19220,19220,156
|
|
20231025,111600,78585760,19220,19220,19220,19220,75
|
|
20231025,111500,77144260,19220,19220,19220,19220,0
|
|
20231025,111400,77144260,19220,19220,19220,19220,98
|
|
20231025,111300,75260700,19220,19220,19220,19220,0
|
|
20231025,111200,75260700,19220,19220,19220,19220,5
|
|
20231025,111100,75164600,19220,19220,19220,19220,1
|
|
20231025,111000,75145380,19220,19220,19220,19220,80
|
|
20231025,110900,73607780,19240,19240,19240,19240,0
|
|
20231025,110800,73607780,19240,19230,19240,19230,243
|
|
20231025,110700,68934350,19220,19220,19220,19220,0
|
|
20231025,110600,68934350,19220,19210,19220,19210,188
|
|
20231025,110500,65321540,19200,19200,19200,19200,40
|
|
20231025,110400,64553540,19200,19200,19200,19200,0
|
|
20231025,110300,64553540,19200,19200,19200,19200,0
|
|
20231025,110200,64553540,19200,19200,19200,19200,0
|
|
20231025,110100,64553540,19200,19200,19200,19200,20
|
|
20231025,110000,64169540,19190,19190,19190,19190,0
|
|
20231025,105900,64169540,19190,19190,19190,19190,0
|
|
20231025,105800,64169540,19190,19190,19190,19190,0
|
|
20231025,105700,64169540,19190,19190,19190,19190,0
|
|
20231025,105600,64169540,19190,19190,19190,19190,0
|
|
20231025,105500,64169540,19190,19190,19190,19190,99
|
|
20231025,105400,62269730,19190,19190,19190,19190,0
|
|
20231025,105300,62269730,19190,19190,19190,19190,10
|
|
20231025,105200,62077830,19190,19190,19190,19190,0
|
|
20231025,105100,62077830,19190,19190,19190,19190,0
|
|
20231025,105000,62077830,19190,19190,19190,19190,60
|
|
20231025,104900,60926430,19190,19190,19190,19190,0
|
|
20231025,104800,60926430,19190,19190,19190,19190,20
|
|
20231025,104700,60542630,19210,19210,19210,19210,0
|
|
20231025,104600,60542630,19210,19210,19210,19210,0
|
|
20231025,104500,60542630,19210,19210,19210,19210,0
|
|
20231025,104400,60542630,19210,19210,19210,19210,0
|
|
20231025,104300,60542630,19210,19210,19210,19210,0
|
|
20231025,104200,60542630,19210,19210,19210,19210,0
|
|
20231025,104100,60542630,19210,19210,19210,19210,0
|
|
20231025,104000,60542630,19210,19200,19210,19200,160
|
|
20231025,103900,57470330,19190,19190,19190,19190,0
|
|
20231025,103800,57470330,19190,19190,19190,19190,0
|
|
20231025,103700,57470330,19190,19190,19190,19190,0
|
|
20231025,103600,57470330,19190,19190,19190,19190,0
|
|
20231025,103500,57470330,19190,19190,19190,19190,0
|
|
20231025,103400,57470330,19190,19190,19190,19190,59
|
|
20231025,103300,56338120,19190,19190,19190,19190,1
|
|
20231025,103200,56318930,19150,19150,19150,19150,0
|
|
20231025,103100,56318930,19150,19150,19150,19150,0
|
|
20231025,103000,56318930,19150,19150,19150,19150,0
|
|
20231025,102900,56318930,19150,19150,19150,19150,0
|
|
20231025,102800,56318930,19150,19150,19150,19150,0
|
|
20231025,102700,56318930,19150,19150,19150,19150,0
|
|
20231025,102600,56318930,19150,19150,19150,19150,90
|
|
20231025,102500,54595430,19150,19150,19150,19150,0
|
|
20231025,102400,54595430,19150,19190,19190,19150,51
|
|
20231025,102300,53618490,19190,19190,19190,19190,76
|
|
20231025,102200,52160050,19190,19190,19190,19190,0
|
|
20231025,102100,52160050,19190,19190,19190,19190,0
|
|
20231025,102000,52160050,19190,19190,19190,19190,0
|
|
20231025,101900,52160050,19190,19190,19190,19190,0
|
|
20231025,101800,52160050,19190,19190,19190,19190,0
|
|
20231025,101700,52160050,19190,19190,19190,19190,0
|
|
20231025,101600,52160050,19190,19190,19190,19190,0
|
|
20231025,101500,52160050,19190,19190,19190,19190,0
|
|
20231025,101400,52160050,19190,19190,19190,19190,1
|
|
20231025,101300,52140860,19200,19200,19200,19200,0
|
|
20231025,101200,52140860,19200,19200,19200,19200,0
|
|
20231025,101100,52140860,19200,19200,19200,19200,0
|
|
20231025,101000,52140860,19200,19200,19200,19200,0
|
|
20231025,100900,52140860,19200,19200,19200,19200,1
|
|
20231025,100800,52121660,19200,19200,19200,19200,0
|
|
20231025,100700,52121660,19200,19170,19200,19170,160
|
|
20231025,100600,49052400,19150,19150,19150,19150,0
|
|
20231025,100500,49052400,19150,19150,19150,19150,0
|
|
20231025,100400,49052400,19150,19150,19150,19150,6
|
|
20231025,100300,48937500,19170,19170,19170,19170,0
|
|
20231025,100200,48937500,19170,19170,19170,19170,0
|
|
20231025,100100,48937500,19170,19170,19170,19170,0
|
|
20231025,100000,48937500,19170,19170,19170,19170,0
|
|
20231025,095900,48937500,19170,19170,19170,19170,1
|
|
20231025,095800,48918330,19170,19170,19170,19170,30
|
|
20231025,095700,48343230,19150,19150,19150,19150,300
|
|
20231025,095600,42598230,19150,19150,19150,19150,38
|
|
20231025,095500,41870530,19150,19150,19150,19150,0
|
|
20231025,095400,41870530,19150,19150,19150,19150,10
|
|
20231025,095300,41679030,19150,19150,19150,19150,0
|
|
20231025,095200,41679030,19150,19150,19150,19150,0
|
|
20231025,095100,41679030,19150,19180,19180,19150,192
|
|
20231025,095000,37997280,19180,19180,19180,19180,15
|
|
20231025,094900,37709580,19200,19200,19200,19200,0
|
|
20231025,094800,37709580,19200,19200,19200,19200,1
|
|
20231025,094700,37690380,19180,19180,19180,19180,0
|
|
20231025,094600,37690380,19180,19180,19180,19180,60
|
|
20231025,094500,36539580,19180,19180,19180,19180,0
|
|
20231025,094400,36539580,19180,19180,19180,19180,0
|
|
20231025,094300,36539580,19180,19180,19180,19180,81
|
|
20231025,094200,34986000,19180,19180,19180,19180,0
|
|
20231025,094100,34986000,19180,19200,19200,19180,110
|
|
20231025,094000,32874220,19200,19210,19210,19200,169
|
|
20231025,093900,29629400,19210,19210,19210,19210,1
|
|
20231025,093800,29610190,19200,19200,19200,19200,0
|
|
20231025,093700,29610190,19200,19200,19200,19200,2
|
|
20231025,093600,29571790,19200,19200,19200,19200,50
|
|
20231025,093500,28611790,19230,19230,19230,19230,0
|
|
20231025,093400,28611790,19230,19230,19230,19230,0
|
|
20231025,093300,28611790,19230,19230,19230,19230,0
|
|
20231025,093200,28611790,19230,19230,19230,19230,1
|
|
20231025,093100,28592560,19200,19200,19200,19200,5
|
|
20231025,093000,28496560,19200,19200,19200,19200,1
|
|
20231025,092900,28477360,19250,19250,19250,19250,0
|
|
20231025,092800,28477360,19250,19250,19250,19250,0
|
|
20231025,092700,28477360,19250,19240,19250,19240,95
|
|
20231025,092600,26649530,19250,19240,19250,19240,254
|
|
20231025,092500,21761480,19200,19200,19200,19200,0
|
|
20231025,092400,21761480,19200,19200,19200,19200,33
|
|
20231025,092300,21127880,19200,19200,19200,19200,0
|
|
20231025,092200,21127880,19200,19200,19200,19200,0
|
|
20231025,092100,21127880,19200,19200,19200,19200,0
|
|
20231025,092000,21127880,19200,19200,19200,19200,0
|
|
20231025,091900,21127880,19200,19200,19200,19200,0
|
|
20231025,091800,21127880,19200,19200,19200,19200,20
|
|
20231025,091700,20743880,19200,19200,19200,19200,0
|
|
20231025,091600,20743880,19200,19200,19200,19200,0
|
|
20231025,091500,20743880,19200,19200,19200,19200,0
|
|
20231025,091400,20743880,19200,19240,19240,19200,4
|
|
20231025,091300,20666960,19250,19250,19250,19250,0
|
|
20231025,091200,20666960,19250,19250,19250,19250,0
|
|
20231025,091100,20666960,19250,19250,19250,19250,0
|
|
20231025,091000,20666960,19250,19150,19250,19150,285
|
|
20231025,090900,15187720,19150,19150,19150,19150,0
|
|
20231025,090800,15187720,19150,19120,19150,19120,8
|
|
20231025,090700,15034610,19120,19120,19120,19120,25
|
|
20231025,090600,14556610,19150,19150,19150,19150,0
|
|
20231025,090500,14556610,19150,19150,19150,19150,15
|
|
20231025,090400,14269360,19110,19160,19160,19100,662
|
|
20231025,090300,1593920,19210,19210,19210,19210,0
|
|
20231025,090200,1593920,19210,19210,19210,19210,32
|
|
20231025,090100,979200,19200,19200,19200,19200,0
|
|
20231025,090000,979200,19200,19200,19200,19200,51
|