682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201900,1744811630,14900,14900,14900,14900,1126
|
|
20231025,201800,1744811630,14900,14900,14900,14900,0
|
|
20231025,201700,1744811630,14900,14900,14900,14900,0
|
|
20231025,201600,1744811630,14900,14900,14900,14900,0
|
|
20231025,201500,1744811630,14900,14900,14900,14900,0
|
|
20231025,201400,1744811630,14900,14900,14900,14900,0
|
|
20231025,201300,1744811630,14900,14900,14900,14900,0
|
|
20231025,201200,1744811630,14900,14900,14900,14900,0
|
|
20231025,201100,1744811630,14900,14900,14900,14900,0
|
|
20231025,201000,1744811630,14900,14900,14900,14900,0
|
|
20231025,200900,1744811630,14900,14900,14900,14900,0
|
|
20231025,200800,1744811630,14900,14900,14900,14900,0
|
|
20231025,200700,1744811630,14900,14900,14900,14900,0
|
|
20231025,200600,1744811630,14900,14900,14900,14900,0
|
|
20231025,200500,1744811630,14900,14900,14900,14900,0
|
|
20231025,200400,1744811630,14900,14900,14900,14900,0
|
|
20231025,200300,1744811630,14900,14900,14900,14900,0
|
|
20231025,200200,1744811630,14900,14900,14900,14900,0
|
|
20231025,200100,1744811630,14900,14900,14900,14900,0
|
|
20231025,200000,1744811630,14900,14900,14900,14900,0
|
|
20231025,195900,1744811630,14900,14900,14900,14900,0
|
|
20231025,195800,1744811630,14900,14900,14900,14900,0
|
|
20231025,195700,1744811630,14900,14900,14900,14900,0
|
|
20231025,195600,1744811630,14900,14900,14900,14900,0
|
|
20231025,195500,1744811630,14900,14900,14900,14900,0
|
|
20231025,195400,1744811630,14900,14900,14900,14900,0
|
|
20231025,195300,1744811630,14900,14900,14900,14900,0
|
|
20231025,195200,1744811630,14900,14900,14900,14900,0
|
|
20231025,195100,1744811630,14900,14900,14900,14900,0
|
|
20231025,195000,1744811630,14900,14900,14900,14900,0
|
|
20231025,194900,1744811630,14900,14900,14900,14900,1126
|
|
20231025,194800,1744811630,14900,14900,14900,14900,0
|
|
20231025,194700,1744811630,14900,14900,14900,14900,0
|
|
20231025,194600,1744811630,14900,14900,14900,14900,0
|
|
20231025,194500,1744811630,14900,14900,14900,14900,0
|
|
20231025,194400,1744811630,14900,14900,14900,14900,0
|
|
20231025,194300,1744811630,14900,14900,14900,14900,0
|
|
20231025,194200,1744811630,14900,14900,14900,14900,0
|
|
20231025,194100,1744811630,14900,14900,14900,14900,0
|
|
20231025,194000,1744811630,14900,14900,14900,14900,0
|
|
20231025,193900,1744811630,14900,14900,14900,14900,0
|
|
20231025,193800,1744811630,14900,14900,14900,14900,0
|
|
20231025,193700,1744811630,14900,14900,14900,14900,0
|
|
20231025,193600,1744811630,14900,14900,14900,14900,0
|
|
20231025,193500,1744811630,14900,14900,14900,14900,0
|
|
20231025,193400,1744811630,14900,14900,14900,14900,0
|
|
20231025,193300,1744811630,14900,14900,14900,14900,0
|
|
20231025,193200,1744811630,14900,14900,14900,14900,0
|
|
20231025,193100,1744811630,14900,14900,14900,14900,0
|
|
20231025,193000,1744811630,14900,14900,14900,14900,0
|
|
20231025,192900,1744811630,14900,14900,14900,14900,0
|
|
20231025,192800,1744811630,14900,14900,14900,14900,0
|
|
20231025,192700,1744811630,14900,14900,14900,14900,0
|
|
20231025,192600,1744811630,14900,14900,14900,14900,0
|
|
20231025,192500,1744811630,14900,14900,14900,14900,0
|
|
20231025,192400,1744811630,14900,14900,14900,14900,0
|
|
20231025,192300,1744811630,14900,14900,14900,14900,0
|
|
20231025,192200,1744811630,14900,14900,14900,14900,0
|
|
20231025,192100,1744811630,14900,14900,14900,14900,0
|
|
20231025,192000,1744811630,14900,14900,14900,14900,0
|
|
20231025,191900,1744811630,14900,14900,14900,14900,1126
|
|
20231025,191800,1744811630,14900,14900,14900,14900,0
|
|
20231025,191700,1744811630,14900,14900,14900,14900,0
|
|
20231025,191600,1744811630,14900,14900,14900,14900,0
|
|
20231025,191500,1744811630,14900,14900,14900,14900,0
|
|
20231025,191400,1744811630,14900,14900,14900,14900,0
|
|
20231025,191300,1744811630,14900,14900,14900,14900,0
|
|
20231025,191200,1744811630,14900,14900,14900,14900,0
|
|
20231025,191100,1744811630,14900,14900,14900,14900,0
|
|
20231025,191000,1744811630,14900,14900,14900,14900,0
|
|
20231025,190900,1744811630,14900,14900,14900,14900,0
|
|
20231025,190800,1744811630,14900,14900,14900,14900,0
|
|
20231025,190700,1744811630,14900,14900,14900,14900,0
|
|
20231025,190600,1744811630,14900,14900,14900,14900,0
|
|
20231025,190500,1744811630,14900,14900,14900,14900,0
|
|
20231025,190400,1744811630,14900,14900,14900,14900,0
|
|
20231025,190300,1744811630,14900,14900,14900,14900,0
|
|
20231025,190200,1744811630,14900,14900,14900,14900,0
|
|
20231025,190100,1744811630,14900,14900,14900,14900,0
|
|
20231025,190000,1744811630,14900,14900,14900,14900,0
|
|
20231025,185900,1744811630,14900,14900,14900,14900,0
|
|
20231025,185800,1744811630,14900,14900,14900,14900,0
|
|
20231025,185700,1744811630,14900,14900,14900,14900,0
|
|
20231025,185600,1744811630,14900,14900,14900,14900,0
|
|
20231025,185500,1744811630,14900,14900,14900,14900,0
|
|
20231025,185400,1744811630,14900,14900,14900,14900,0
|
|
20231025,185300,1744811630,14900,14900,14900,14900,0
|
|
20231025,185200,1744811630,14900,14900,14900,14900,0
|
|
20231025,185100,1744811630,14900,14900,14900,14900,0
|
|
20231025,185000,1744811630,14900,14900,14900,14900,0
|
|
20231025,184900,1744811630,14900,14900,14900,14900,1126
|
|
20231025,184800,1744811630,14900,14900,14900,14900,0
|
|
20231025,184700,1744811630,14900,14900,14900,14900,0
|
|
20231025,184600,1744811630,14900,14900,14900,14900,0
|
|
20231025,184500,1744811630,14900,14900,14900,14900,0
|
|
20231025,184400,1744811630,14900,14900,14900,14900,0
|
|
20231025,184300,1744811630,14900,14900,14900,14900,0
|
|
20231025,184200,1744811630,14900,14900,14900,14900,0
|
|
20231025,184100,1744811630,14900,14900,14900,14900,0
|
|
20231025,184000,1744811630,14900,14900,14900,14900,0
|
|
20231025,183900,1744811630,14900,14900,14900,14900,0
|
|
20231025,183800,1744811630,14900,14900,14900,14900,0
|
|
20231025,183700,1744811630,14900,14900,14900,14900,0
|
|
20231025,183600,1744811630,14900,14900,14900,14900,0
|
|
20231025,183500,1744811630,14900,14900,14900,14900,0
|
|
20231025,183400,1744811630,14900,14900,14900,14900,0
|
|
20231025,183300,1744811630,14900,14900,14900,14900,0
|
|
20231025,183200,1744811630,14900,14900,14900,14900,0
|
|
20231025,183100,1744811630,14900,14900,14900,14900,0
|
|
20231025,183000,1744811630,14900,14900,14900,14900,0
|
|
20231025,182900,1744811630,14900,14900,14900,14900,0
|
|
20231025,182800,1744811630,14900,14900,14900,14900,0
|
|
20231025,182700,1744811630,14900,14900,14900,14900,0
|
|
20231025,182600,1744811630,14900,14900,14900,14900,0
|
|
20231025,182500,1744811630,14900,14900,14900,14900,0
|
|
20231025,182400,1744811630,14900,14900,14900,14900,0
|
|
20231025,182300,1744811630,14900,14900,14900,14900,0
|
|
20231025,182200,1744811630,14900,14900,14900,14900,0
|
|
20231025,182100,1744811630,14900,14900,14900,14900,0
|
|
20231025,182000,1744811630,14900,14900,14900,14900,0
|
|
20231025,181900,1744811630,14900,14900,14900,14900,1126
|
|
20231025,181800,1744811630,14900,14900,14900,14900,0
|
|
20231025,181700,1744811630,14900,14900,14900,14900,0
|
|
20231025,181600,1744811630,14900,14900,14900,14900,0
|
|
20231025,181500,1744811630,14900,14900,14900,14900,0
|
|
20231025,181400,1744811630,14900,14900,14900,14900,0
|
|
20231025,181300,1744811630,14900,14900,14900,14900,0
|
|
20231025,181200,1744811630,14900,14900,14900,14900,0
|
|
20231025,181100,1744811630,14900,14900,14900,14900,0
|
|
20231025,181000,1744811630,14900,14900,14900,14900,0
|
|
20231025,180900,1744811630,14900,14900,14900,14900,0
|
|
20231025,180800,1744811630,14900,14900,14900,14900,0
|
|
20231025,180700,1744811630,14900,14900,14900,14900,0
|
|
20231025,180600,1744811630,14900,14900,14900,14900,0
|
|
20231025,180500,1744811630,14900,14900,14900,14900,0
|
|
20231025,180400,1744811630,14900,14900,14900,14900,0
|
|
20231025,180300,1744811630,14900,14900,14900,14900,0
|
|
20231025,180200,1744811630,14900,14900,14900,14900,0
|
|
20231025,180100,1744811630,14900,14900,14900,14900,0
|
|
20231025,180000,1744811630,14900,14900,14900,14900,0
|
|
20231025,175900,1744811630,14900,14900,14900,14900,0
|
|
20231025,175800,1744811630,14900,14900,14900,14900,0
|
|
20231025,175700,1744811630,14900,14900,14900,14900,0
|
|
20231025,175600,1744811630,14900,14900,14900,14900,0
|
|
20231025,175500,1744811630,14900,14900,14900,14900,0
|
|
20231025,175400,1744811630,14900,14900,14900,14900,0
|
|
20231025,175300,1744811630,14900,14900,14900,14900,0
|
|
20231025,175200,1744811630,14900,14900,14900,14900,0
|
|
20231025,175100,1744811630,14900,14900,14900,14900,0
|
|
20231025,175000,1744811630,14900,14900,14900,14900,0
|
|
20231025,174900,1744811630,14900,14900,14900,14900,1126
|
|
20231025,174800,1744811630,14900,14900,14900,14900,0
|
|
20231025,174700,1744811630,14900,14900,14900,14900,0
|
|
20231025,174600,1744811630,14900,14900,14900,14900,0
|
|
20231025,174500,1744811630,14900,14900,14900,14900,0
|
|
20231025,174400,1744811630,14900,14900,14900,14900,0
|
|
20231025,174300,1744811630,14900,14900,14900,14900,0
|
|
20231025,174200,1744811630,14900,14900,14900,14900,0
|
|
20231025,174100,1744811630,14900,14900,14900,14900,0
|
|
20231025,174000,1744811630,14900,14900,14900,14900,0
|
|
20231025,173900,1744811630,14900,14900,14900,14900,0
|
|
20231025,173800,1744811630,14900,14900,14900,14900,0
|
|
20231025,173700,1744811630,14900,14900,14900,14900,0
|
|
20231025,173600,1744811630,14900,14900,14900,14900,0
|
|
20231025,173500,1744811630,14900,14900,14900,14900,0
|
|
20231025,173400,1744811630,14900,14900,14900,14900,0
|
|
20231025,173300,1744811630,14900,14900,14900,14900,0
|
|
20231025,173200,1744811630,14900,14900,14900,14900,0
|
|
20231025,173100,1744811630,14900,14900,14900,14900,0
|
|
20231025,173000,1744811630,14900,14900,14900,14900,0
|
|
20231025,172900,1744811630,14900,14900,14900,14900,0
|
|
20231025,172800,1744811630,14900,14900,14900,14900,0
|
|
20231025,172700,1744811630,14900,14900,14900,14900,0
|
|
20231025,172600,1744811630,14900,14900,14900,14900,0
|
|
20231025,172500,1744811630,14900,14900,14900,14900,0
|
|
20231025,172400,1744811630,14900,14900,14900,14900,0
|
|
20231025,172300,1744811630,14900,14900,14900,14900,0
|
|
20231025,172200,1744811630,14900,14900,14900,14900,0
|
|
20231025,172100,1744811630,14900,14900,14900,14900,0
|
|
20231025,172000,1744811630,14900,14900,14900,14900,0
|
|
20231025,171900,1744811630,14900,14900,14900,14900,1126
|
|
20231025,171800,1744811630,14900,14900,14900,14900,0
|
|
20231025,171700,1744811630,14900,14900,14900,14900,0
|
|
20231025,171600,1744811630,14900,14900,14900,14900,0
|
|
20231025,171500,1744811630,14900,14900,14900,14900,0
|
|
20231025,171400,1744811630,14900,14900,14900,14900,0
|
|
20231025,171300,1744811630,14900,14900,14900,14900,0
|
|
20231025,171200,1744811630,14900,14900,14900,14900,0
|
|
20231025,171100,1744811630,14900,14900,14900,14900,0
|
|
20231025,171000,1744811630,14900,14900,14900,14900,0
|
|
20231025,170900,1744811630,14900,14900,14900,14900,0
|
|
20231025,170800,1744811630,14900,14900,14900,14900,0
|
|
20231025,170700,1744811630,14900,14900,14900,14900,0
|
|
20231025,170600,1744811630,14900,14900,14900,14900,0
|
|
20231025,170500,1744811630,14900,14900,14900,14900,0
|
|
20231025,170400,1744811630,14900,14900,14900,14900,0
|
|
20231025,170300,1744811630,14900,14900,14900,14900,0
|
|
20231025,170200,1744811630,14900,14900,14900,14900,0
|
|
20231025,170100,1744811630,14900,14900,14900,14900,0
|
|
20231025,170000,1744811630,14900,14900,14900,14900,0
|
|
20231025,165900,1744811630,14900,14900,14900,14900,0
|
|
20231025,165800,1744811630,14900,14900,14900,14900,0
|
|
20231025,165700,1744811630,14900,14900,14900,14900,0
|
|
20231025,165600,1744811630,14900,14900,14900,14900,0
|
|
20231025,165500,1744811630,14900,14900,14900,14900,0
|
|
20231025,165400,1744811630,14900,14900,14900,14900,0
|
|
20231025,165300,1744811630,14900,14900,14900,14900,0
|
|
20231025,165200,1744811630,14900,14900,14900,14900,0
|
|
20231025,165100,1744811630,14900,14900,14900,14900,0
|
|
20231025,165000,1744811630,14900,14900,14900,14900,0
|
|
20231025,164900,1744811630,14900,14900,14900,14900,1126
|
|
20231025,164800,1744811630,14900,14900,14900,14900,0
|
|
20231025,164700,1744811630,14900,14900,14900,14900,0
|
|
20231025,164600,1744811630,14900,14900,14900,14900,0
|
|
20231025,164500,1744811630,14900,14900,14900,14900,0
|
|
20231025,164400,1744811630,14900,14900,14900,14900,0
|
|
20231025,164300,1744811630,14900,14900,14900,14900,0
|
|
20231025,164200,1744811630,14900,14900,14900,14900,0
|
|
20231025,164100,1744811630,14900,14900,14900,14900,0
|
|
20231025,164000,1744811630,14900,14900,14900,14900,0
|
|
20231025,163900,1744811630,14900,14900,14900,14900,0
|
|
20231025,163800,1744811630,14900,14900,14900,14900,0
|
|
20231025,163700,1744811630,14900,14900,14900,14900,0
|
|
20231025,163600,1744811630,14900,14900,14900,14900,0
|
|
20231025,163500,1744811630,14900,14900,14900,14900,0
|
|
20231025,163400,1744811630,14900,14900,14900,14900,0
|
|
20231025,163300,1744811630,14900,14900,14900,14900,0
|
|
20231025,163200,1744811630,14900,14900,14900,14900,0
|
|
20231025,163100,1744811630,14900,14900,14900,14900,0
|
|
20231025,163000,1744811630,14900,14900,14900,14900,0
|
|
20231025,162900,1744811630,14900,14900,14900,14900,0
|
|
20231025,162800,1744811630,14900,14900,14900,14900,0
|
|
20231025,162700,1744811630,14900,14900,14900,14900,0
|
|
20231025,162600,1744811630,14900,14900,14900,14900,0
|
|
20231025,162500,1744811630,14900,14900,14900,14900,0
|
|
20231025,162400,1744811630,14900,14900,14900,14900,0
|
|
20231025,162300,1744811630,14900,14900,14900,14900,0
|
|
20231025,162200,1744811630,14900,14900,14900,14900,0
|
|
20231025,162100,1744811630,14900,14900,14900,14900,0
|
|
20231025,162000,1744811630,14900,14900,14900,14900,0
|
|
20231025,161900,1744811630,14900,14900,14900,14900,1126
|
|
20231025,161800,1744811630,14900,14900,14900,14900,0
|
|
20231025,161700,1744811630,14900,14900,14900,14900,0
|
|
20231025,161600,1744811630,14900,14900,14900,14900,0
|
|
20231025,161500,1744811630,14900,14900,14900,14900,0
|
|
20231025,161400,1744811630,14900,14900,14900,14900,0
|
|
20231025,161300,1744811630,14900,14900,14900,14900,0
|
|
20231025,161200,1744811630,14900,14900,14900,14900,0
|
|
20231025,161100,1744811630,14900,14900,14900,14900,0
|
|
20231025,161000,1744811630,14900,14900,14900,14900,0
|
|
20231025,160900,1744811630,14900,14900,14900,14900,0
|
|
20231025,160800,1744811630,14900,14900,14900,14900,0
|
|
20231025,160700,1744811630,14900,14900,14900,14900,0
|
|
20231025,160600,1744811630,14900,14900,14900,14900,0
|
|
20231025,160500,1744811630,14900,14900,14900,14900,0
|
|
20231025,160400,1744811630,14900,14900,14900,14900,0
|
|
20231025,160300,1744811630,14900,14900,14900,14900,0
|
|
20231025,160200,1744811630,14900,14900,14900,14900,0
|
|
20231025,160100,1744811630,14900,14900,14900,14900,0
|
|
20231025,160000,1744811630,14900,14900,14900,14900,0
|
|
20231025,155900,1744811630,14900,14900,14900,14900,0
|
|
20231025,155800,1744811630,14900,14900,14900,14900,0
|
|
20231025,155700,1744811630,14900,14900,14900,14900,0
|
|
20231025,155600,1744811630,14900,14900,14900,14900,0
|
|
20231025,155500,1744811630,14900,14900,14900,14900,0
|
|
20231025,155400,1744811630,14900,14900,14900,14900,0
|
|
20231025,155300,1744811630,14900,14900,14900,14900,0
|
|
20231025,155200,1744811630,14900,14900,14900,14900,0
|
|
20231025,155100,1744811630,14900,14900,14900,14900,0
|
|
20231025,155000,1744811630,14900,14900,14900,14900,0
|
|
20231025,154900,1744811630,14900,14900,14900,14900,1126
|
|
20231025,154800,1744811630,14900,14900,14900,14900,0
|
|
20231025,154700,1744811630,14900,14900,14900,14900,0
|
|
20231025,154600,1744811630,14900,14900,14900,14900,0
|
|
20231025,154500,1744811630,14900,14900,14900,14900,0
|
|
20231025,154400,1744811630,14900,14900,14900,14900,0
|
|
20231025,154300,1744811630,14900,14900,14900,14900,0
|
|
20231025,154200,1744811630,14900,14900,14900,14900,0
|
|
20231025,154100,1744811630,14900,14900,14900,14900,0
|
|
20231025,154000,1744811630,14900,14900,14900,14900,0
|
|
20231025,153900,1744811630,14900,14900,14900,14900,0
|
|
20231025,153800,1744811630,14900,14900,14900,14900,0
|
|
20231025,153700,1744811630,14900,14900,14900,14900,0
|
|
20231025,153600,1744811630,14900,14900,14900,14900,0
|
|
20231025,153500,1744811630,14900,14900,14900,14900,0
|
|
20231025,153400,1744811630,14900,14900,14900,14900,0
|
|
20231025,153300,1744811630,14900,14900,14900,14900,0
|
|
20231025,153200,1744811630,14900,14900,14900,14900,0
|
|
20231025,153100,1744811630,14900,14900,14900,14900,0
|
|
20231025,153000,1744811630,14900,14900,14900,14900,1126
|
|
20231025,152900,1728034230,14890,14890,14890,14890,0
|
|
20231025,152800,1728034230,14890,14890,14890,14890,0
|
|
20231025,152700,1728034230,14890,14890,14890,14890,0
|
|
20231025,152600,1728034230,14890,14890,14890,14890,0
|
|
20231025,152500,1728034230,14890,14890,14890,14890,0
|
|
20231025,152400,1728034230,14890,14890,14890,14890,0
|
|
20231025,152300,1728034230,14890,14890,14890,14890,0
|
|
20231025,152200,1728034230,14890,14890,14890,14890,0
|
|
20231025,152100,1728034230,14890,14890,14890,14890,0
|
|
20231025,152000,1728034230,14890,14890,14890,14890,0
|
|
20231025,151900,1728034230,14890,14900,14900,14890,229
|
|
20231025,151800,1724623420,14900,14920,14920,14890,648
|
|
20231025,151700,1714966700,14920,14920,14920,14910,75
|
|
20231025,151600,1713847800,14920,14930,14930,14910,137
|
|
20231025,151500,1711803450,14930,14900,14930,14890,1256
|
|
20231025,151400,1693088450,14910,14910,14920,14910,138
|
|
20231025,151300,1691030750,14910,14940,14940,14910,505
|
|
20231025,151200,1683491430,14950,14940,14950,14940,192
|
|
20231025,151100,1680622680,14940,14940,14940,14940,67
|
|
20231025,151000,1679621700,14940,14920,14960,14920,255
|
|
20231025,150900,1675813650,14920,14900,14920,14900,169
|
|
20231025,150800,1673292800,14900,14910,14910,14850,1758
|
|
20231025,150700,1647128730,14910,14900,14910,14900,69
|
|
20231025,150600,1646099990,14910,14910,14910,14900,67
|
|
20231025,150500,1645101120,14900,14920,14920,14900,304
|
|
20231025,150400,1640568760,14920,14930,14930,14920,65
|
|
20231025,150300,1639598910,14920,14920,14930,14920,200
|
|
20231025,150200,1636614510,14910,14920,14920,14910,77
|
|
20231025,150100,1635465680,14920,14920,14920,14920,51
|
|
20231025,150000,1634704760,14920,14910,14920,14910,62
|
|
20231025,145900,1633779820,14900,14950,14950,14900,762
|
|
20231025,145800,1622413940,14950,14930,14950,14930,174
|
|
20231025,145700,1619815500,14930,14940,14940,14920,183
|
|
20231025,145600,1617082580,14950,14940,14950,14940,188
|
|
20231025,145500,1614272370,14940,14940,14960,14940,186
|
|
20231025,145400,1611491990,14940,14920,14940,14920,408
|
|
20231025,145300,1605398610,14930,14950,14950,14930,209
|
|
20231025,145200,1602276310,14950,14920,14950,14920,80
|
|
20231025,145100,1601081260,14920,14920,14940,14900,289
|
|
20231025,145000,1596768990,14890,14880,14890,14880,170
|
|
20231025,144900,1594239240,14880,14880,14880,14880,45
|
|
20231025,144800,1593569640,14880,14880,14880,14880,25
|
|
20231025,144700,1593197640,14880,14880,14880,14870,39
|
|
20231025,144600,1592617340,14880,14900,14900,14870,174
|
|
20231025,144500,1590029050,14900,14910,14910,14880,142
|
|
20231025,144400,1587914630,14930,14920,14930,14920,154
|
|
20231025,144300,1585615790,14910,14880,14910,14880,130
|
|
20231025,144200,1583680250,14870,14870,14870,14870,42
|
|
20231025,144100,1583055710,14870,14870,14870,14870,24
|
|
20231025,144000,1582698830,14870,14880,14880,14870,166
|
|
20231025,143900,1580230160,14880,14860,14880,14850,159
|
|
20231025,143800,1577866910,14860,14900,14900,14840,376
|
|
20231025,143700,1572279790,14900,14940,14940,14890,2575
|
|
20231025,143600,1533835780,14930,14910,14980,14910,2539
|
|
20231025,143500,1495928350,14860,14850,14870,14850,1507
|
|
20231025,143400,1473521330,14850,14850,14860,14840,79
|
|
20231025,143300,1472348060,14860,14830,14860,14830,250
|
|
20231025,143200,1468635200,14830,14830,14830,14820,479
|
|
20231025,143100,1461532650,14840,14880,14880,14840,2190
|
|
20231025,143000,1429016760,14890,14940,14940,14890,511
|
|
20231025,142900,1421394040,14950,14990,14990,14950,477
|
|
20231025,142800,1414256780,14990,14980,14990,14970,107
|
|
20231025,142700,1412653230,14980,14990,14990,14980,128
|
|
20231025,142600,1410734880,14990,14990,14990,14990,49
|
|
20231025,142500,1410000370,14990,14980,14990,14980,504
|
|
20231025,142400,1402449990,14980,14970,14980,14970,140
|
|
20231025,142300,1400353350,14970,14980,14980,14970,60
|
|
20231025,142200,1399454900,14980,14960,14980,14960,296
|
|
20231025,142100,1395023910,14960,14970,14980,14960,273
|
|
20231025,142000,1390937020,14970,14960,14970,14960,54
|
|
20231025,141900,1390128810,14960,14960,14960,14950,84
|
|
20231025,141800,1388872570,14960,14940,14960,14940,1512
|
|
20231025,141700,1366269650,14940,14940,14940,14930,50
|
|
20231025,141600,1365522670,14940,14940,14940,14940,49
|
|
20231025,141500,1364790610,14940,14940,14940,14940,79
|
|
20231025,141400,1363610350,14940,14900,14940,14900,2404
|
|
20231025,141300,1327751080,14900,14890,14900,14890,1194
|
|
20231025,141200,1309971790,14890,14900,14910,14890,842
|
|
20231025,141100,1297428020,14900,14880,14900,14880,51
|
|
20231025,141000,1296668540,14890,14860,14890,14860,271
|
|
20231025,140900,1292640380,14860,14870,14870,14850,1208
|
|
20231025,140800,1274689490,14870,14870,14910,14870,1646
|
|
20231025,140700,1250204900,14870,14870,14880,14870,297
|
|
20231025,140600,1245788390,14870,14840,14870,14840,500
|
|
20231025,140500,1238361380,14840,14830,14840,14820,127
|
|
20231025,140400,1236477860,14830,14830,14830,14830,45
|
|
20231025,140300,1235810510,14830,14830,14830,14830,84
|
|
20231025,140200,1234564790,14830,14780,14830,14780,571
|
|
20231025,140100,1226107090,14760,14790,14790,14740,229
|
|
20231025,140000,1222728400,14790,14780,14790,14780,49
|
|
20231025,135900,1222003710,14780,14780,14790,14780,99
|
|
20231025,135800,1220539800,14780,14740,14780,14740,1396
|
|
20231025,135700,1199937110,14740,14740,14740,14740,376
|
|
20231025,135600,1194394870,14740,14730,14740,14730,441
|
|
20231025,135500,1187897470,14720,14720,14720,14720,94
|
|
20231025,135400,1186513790,14720,14720,14720,14720,7
|
|
20231025,135300,1186410750,14730,14730,14730,14730,0
|
|
20231025,135200,1186410750,14730,14730,14730,14730,0
|
|
20231025,135100,1186410750,14730,14710,14730,14710,123
|
|
20231025,135000,1184599030,14710,14700,14710,14700,224
|
|
20231025,134900,1181305870,14690,14700,14700,14690,66
|
|
20231025,134800,1180336010,14700,14710,14710,14700,79
|
|
20231025,134700,1179174690,14720,14720,14720,14720,149
|
|
20231025,134600,1176981410,14720,14720,14720,14720,2
|
|
20231025,134500,1176951970,14720,14710,14720,14710,44
|
|
20231025,134400,1176304310,14710,14680,14710,14680,154
|
|
20231025,134300,1174041770,14670,14670,14670,14670,0
|
|
20231025,134200,1174041770,14670,14650,14670,14650,332
|
|
20231025,134100,1169175100,14660,14670,14670,14660,73
|
|
20231025,134000,1168104610,14680,14710,14710,14680,273
|
|
20231025,133900,1164095820,14710,14710,14710,14710,25
|
|
20231025,133800,1163728070,14710,14710,14710,14710,0
|
|
20231025,133700,1163728070,14710,14710,14710,14710,3
|
|
20231025,133600,1163683940,14700,14690,14700,14690,141
|
|
20231025,133500,1161611480,14690,14710,14710,14690,6
|
|
20231025,133400,1161523320,14720,14730,14730,14720,89
|
|
20231025,133300,1160213170,14730,14730,14730,14730,0
|
|
20231025,133200,1160213170,14730,14730,14730,14730,0
|
|
20231025,133100,1160213170,14730,14730,14730,14730,89
|
|
20231025,133000,1158902200,14730,14720,14730,14720,165
|
|
20231025,132900,1156472110,14710,14700,14710,14700,377
|
|
20231025,132800,1150929360,14700,14700,14700,14700,0
|
|
20231025,132700,1150929360,14700,14700,14700,14700,36
|
|
20231025,132600,1150400160,14700,14700,14700,14700,3
|
|
20231025,132500,1150356060,14700,14700,14700,14700,0
|
|
20231025,132400,1150356060,14700,14660,14700,14660,538
|
|
20231025,132300,1142464310,14650,14650,14650,14650,33
|
|
20231025,132200,1141980860,14650,14650,14650,14650,576
|
|
20231025,132100,1133542460,14660,14660,14660,14660,10
|
|
20231025,132000,1133395860,14660,14670,14670,14660,356
|
|
20231025,131900,1128176260,14670,14680,14680,14670,12
|
|
20231025,131800,1128000130,14680,14680,14680,14680,1
|
|
20231025,131700,1127985450,14680,14680,14680,14680,0
|
|
20231025,131600,1127985450,14680,14680,14680,14680,40
|
|
20231025,131500,1127398250,14680,14670,14680,14670,126
|
|
20231025,131400,1125549370,14680,14700,14700,14680,56
|
|
20231025,131300,1124726960,14690,14670,14690,14670,1125
|
|
20231025,131200,1108220250,14670,14670,14670,14670,0
|
|
20231025,131100,1108220250,14670,14690,14690,14670,432
|
|
20231025,131000,1101880710,14690,14680,14690,14680,216
|
|
20231025,130900,1098708920,14680,14680,14680,14680,468
|
|
20231025,130800,1091838680,14680,14700,14700,14670,1914
|
|
20231025,130700,1063727770,14710,14720,14720,14710,64
|
|
20231025,130600,1062786280,14720,14720,14720,14720,10
|
|
20231025,130500,1062639080,14720,14720,14720,14720,1
|
|
20231025,130400,1062624360,14730,14760,14770,14730,331
|
|
20231025,130300,1057741180,14770,14770,14770,14770,1
|
|
20231025,130200,1057726410,14760,14760,14760,14760,0
|
|
20231025,130100,1057726410,14760,14760,14760,14760,0
|
|
20231025,130000,1057726410,14760,14760,14760,14760,31
|
|
20231025,125900,1057268850,14770,14770,14770,14770,9
|
|
20231025,125800,1057135920,14770,14770,14770,14770,20
|
|
20231025,125700,1056840520,14770,14770,14770,14770,35
|
|
20231025,125600,1056323570,14770,14770,14770,14760,77
|
|
20231025,125500,1055186460,14760,14760,14760,14760,32
|
|
20231025,125400,1054714140,14770,14770,14770,14770,9
|
|
20231025,125300,1054581210,14760,14760,14760,14760,0
|
|
20231025,125200,1054581210,14760,14770,14770,14760,288
|
|
20231025,125100,1050327910,14780,14780,14780,14780,0
|
|
20231025,125000,1050327910,14780,14780,14780,14780,27
|
|
20231025,124900,1049928850,14770,14770,14770,14770,0
|
|
20231025,124800,1049928850,14770,14780,14780,14770,88
|
|
20231025,124700,1048628230,14780,14780,14780,14780,25
|
|
20231025,124600,1048258730,14790,14790,14790,14790,0
|
|
20231025,124500,1048258730,14790,14780,14790,14780,26
|
|
20231025,124400,1047874440,14790,14780,14790,14780,6
|
|
20231025,124300,1047785750,14780,14780,14780,14780,100
|
|
20231025,124200,1046307750,14790,14800,14800,14780,761
|
|
20231025,124100,1035046640,14800,14800,14800,14800,80
|
|
20231025,124000,1033862640,14810,14810,14810,14810,2
|
|
20231025,123900,1033833020,14800,14800,14800,14800,0
|
|
20231025,123800,1033833020,14800,14800,14800,14800,5
|
|
20231025,123700,1033759020,14800,14810,14810,14800,130
|
|
20231025,123600,1031834110,14820,14820,14820,14810,135
|
|
20231025,123500,1029833670,14820,14820,14820,14820,100
|
|
20231025,123400,1028351670,14820,14820,14820,14820,0
|
|
20231025,123300,1028351670,14820,14820,14820,14820,0
|
|
20231025,123200,1028351670,14820,14820,14820,14820,0
|
|
20231025,123100,1028351670,14820,14820,14820,14820,0
|
|
20231025,123000,1028351670,14820,14810,14820,14810,44
|
|
20231025,122900,1027700020,14810,14810,14810,14810,117
|
|
20231025,122800,1025967250,14810,14810,14810,14810,0
|
|
20231025,122700,1025967250,14810,14810,14810,14810,483
|
|
20231025,122600,1018814020,14820,14810,14820,14810,154
|
|
20231025,122500,1016531830,14820,14820,14820,14820,0
|
|
20231025,122400,1016531830,14820,14820,14820,14820,24
|
|
20231025,122300,1016176150,14820,14820,14820,14820,4
|
|
20231025,122200,1016116870,14830,14830,14830,14830,137
|
|
20231025,122100,1014085160,14840,14840,14840,14840,65
|
|
20231025,122000,1013120560,14850,14840,14850,14840,50
|
|
20231025,121900,1012378550,14850,14850,14850,14850,0
|
|
20231025,121800,1012378550,14850,14850,14850,14850,0
|
|
20231025,121700,1012378550,14850,14850,14850,14850,0
|
|
20231025,121600,1012378550,14850,14850,14850,14850,248
|
|
20231025,121500,1008695750,14840,14840,14840,14840,1
|
|
20231025,121400,1008680910,14840,14840,14840,14840,0
|
|
20231025,121300,1008680910,14840,14840,14840,14840,0
|
|
20231025,121200,1008680910,14840,14840,14850,14840,248
|
|
20231025,121100,1005000580,14850,14850,14850,14850,0
|
|
20231025,121000,1005000580,14850,14850,14850,14850,0
|
|
20231025,120900,1005000580,14850,14850,14850,14850,0
|
|
20231025,120800,1005000580,14850,14850,14850,14840,143
|
|
20231025,120700,1002877380,14850,14850,14850,14850,0
|
|
20231025,120600,1002877380,14850,14870,14870,14850,339
|
|
20231025,120500,997837120,14880,14880,14880,14880,35
|
|
20231025,120400,997316320,14880,14880,14880,14880,14
|
|
20231025,120300,997108000,14880,14880,14880,14880,12
|
|
20231025,120200,996929440,14880,14880,14880,14880,0
|
|
20231025,120100,996929440,14880,14880,14880,14880,0
|
|
20231025,120000,996929440,14880,14870,14880,14870,55
|
|
20231025,115900,996111390,14880,14880,14880,14880,17
|
|
20231025,115800,995858430,14880,14880,14880,14880,0
|
|
20231025,115700,995858430,14880,14880,14880,14880,32
|
|
20231025,115600,995382270,14890,14880,14890,14880,170
|
|
20231025,115500,992852520,14880,14920,14920,14880,2169
|
|
20231025,115400,960529780,14930,14930,14930,14930,0
|
|
20231025,115300,960529780,14930,14930,14930,14930,57
|
|
20231025,115200,959678770,14930,14930,14930,14930,135
|
|
20231025,115100,957663220,14940,14940,14940,14940,56
|
|
20231025,115000,956826580,14950,14950,14950,14950,20
|
|
20231025,114900,956527580,14950,14940,14950,14940,272
|
|
20231025,114800,952462180,14940,14940,14940,14940,7
|
|
20231025,114700,952357600,14950,14950,14950,14950,280
|
|
20231025,114600,948171600,14960,14960,14960,14960,0
|
|
20231025,114500,948171600,14960,14960,14970,14960,50
|
|
20231025,114400,947423510,14960,14920,14960,14920,875
|
|
20231025,114300,934355450,14910,14910,14910,14910,10
|
|
20231025,114200,934206350,14910,14910,14910,14910,30
|
|
20231025,114100,933759050,14910,14910,14910,14910,35
|
|
20231025,114000,933237200,14920,14920,14920,14920,46
|
|
20231025,113900,932550880,14920,14920,14920,14920,28
|
|
20231025,113800,932133120,14920,14910,14920,14900,1309
|
|
20231025,113700,912624560,14910,14910,14910,14900,28
|
|
20231025,113600,912207100,14910,14910,14910,14910,54
|
|
20231025,113500,911401960,14910,14910,14910,14910,79
|
|
20231025,113400,910224070,14910,14900,14910,14890,577
|
|
20231025,113300,901626630,14890,14900,14900,14890,202
|
|
20231025,113200,898618830,14900,14890,14900,14890,167
|
|
20231025,113100,896132100,14890,14890,14890,14890,41
|
|
20231025,113000,895521610,14890,14900,14900,14890,36
|
|
20231025,112900,894985560,14900,14890,14900,14890,38
|
|
20231025,112800,894419710,14890,14890,14890,14890,35
|
|
20231025,112700,893898560,14900,14860,14900,14860,800
|
|
20231025,112600,881991260,14890,14910,14910,14890,211
|
|
20231025,112500,878845810,14920,14920,14920,14920,69
|
|
20231025,112400,877816330,14930,14920,14930,14920,170
|
|
20231025,112300,875279840,14920,14920,14920,14920,36
|
|
20231025,112200,874742720,14920,14890,14920,14890,326
|
|
20231025,112100,869883860,14890,14840,14890,14840,253
|
|
20231025,112000,866125640,14840,14840,14840,14840,4
|
|
20231025,111900,866066280,14840,14840,14840,14840,84
|
|
20231025,111800,864819720,14840,14830,14840,14830,51
|
|
20231025,111700,864063300,14830,14830,14830,14830,0
|
|
20231025,111600,864063300,14830,14820,14830,14820,236
|
|
20231025,111500,860565750,14810,14810,14810,14790,128
|
|
20231025,111400,858671070,14810,14810,14810,14810,12
|
|
20231025,111300,858493350,14810,14800,14810,14800,186
|
|
20231025,111200,855740510,14790,14800,14800,14790,129
|
|
20231025,111100,853832020,14800,14810,14810,14800,51
|
|
20231025,111000,853077130,14800,14810,14810,14800,53
|
|
20231025,110900,852292570,14820,14820,14820,14820,60
|
|
20231025,110800,851403370,14820,14820,14820,14820,0
|
|
20231025,110700,851403370,14820,14810,14820,14810,11
|
|
20231025,110600,851240450,14800,14800,14800,14800,155
|
|
20231025,110500,848946450,14800,14790,14800,14790,142
|
|
20231025,110400,846845150,14790,14820,14820,14790,146
|
|
20231025,110300,844682760,14830,14840,14840,14830,121
|
|
20231025,110200,842888120,14840,14840,14840,14840,67
|
|
20231025,110100,841893840,14840,14820,14850,14820,257
|
|
20231025,110000,838081520,14820,14820,14820,14820,12
|
|
20231025,105900,837903680,14810,14810,14810,14810,1
|
|
20231025,105800,837888870,14820,14810,14820,14810,46
|
|
20231025,105700,837207580,14810,14800,14810,14800,89
|
|
20231025,105600,835889500,14800,14790,14800,14780,83
|
|
20231025,105500,834661840,14780,14760,14780,14760,301
|
|
20231025,105400,830218350,14750,14750,14750,14750,18
|
|
20231025,105300,829952850,14780,14780,14780,14780,0
|
|
20231025,105200,829952850,14780,14760,14780,14760,43
|
|
20231025,105100,829318120,14750,14770,14770,14750,53
|
|
20231025,105000,828535820,14770,14770,14770,14770,50
|
|
20231025,104900,827797320,14760,14760,14760,14760,100
|
|
20231025,104800,826321320,14760,14710,14780,14710,653
|
|
20231025,104700,816699500,14710,14740,14740,14710,179
|
|
20231025,104600,814064140,14740,14750,14760,14740,85
|
|
20231025,104500,812810270,14750,14810,14810,14750,780
|
|
20231025,104400,801277110,14820,14820,14820,14820,1
|
|
20231025,104300,801262290,14830,14830,14830,14820,160
|
|
20231025,104200,798890600,14830,14830,14830,14830,17
|
|
20231025,104100,798638490,14830,14840,14840,14830,36
|
|
20231025,104000,798104490,14840,14800,14840,14800,308
|
|
20231025,103900,793542810,14800,14800,14800,14800,87
|
|
20231025,103800,792255210,14800,14800,14800,14800,107
|
|
20231025,103700,790671610,14800,14800,14800,14800,58
|
|
20231025,103600,789813210,14810,14820,14820,14800,1561
|
|
20231025,103500,766694730,14820,14830,14830,14820,9
|
|
20231025,103400,766561340,14830,14820,14830,14820,236
|
|
20231025,103300,763061970,14820,14820,14820,14820,51
|
|
20231025,103200,762306150,14820,14830,14830,14820,419
|
|
20231025,103100,756094770,14840,14840,14850,14830,92
|
|
20231025,103000,754729650,14840,14830,14840,14830,41
|
|
20231025,102900,754121600,14820,14820,14820,14820,100
|
|
20231025,102800,752639600,14820,14830,14840,14820,71
|
|
20231025,102700,751586360,14830,14820,14830,14820,253
|
|
20231025,102600,747836670,14820,14820,14830,14820,389
|
|
20231025,102500,742071680,14820,14850,14860,14820,338
|
|
20231025,102400,737049970,14840,14880,14890,14840,261
|
|
20231025,102300,733168290,14910,14910,14910,14910,4
|
|
20231025,102200,733108650,14910,14930,14930,14880,527
|
|
20231025,102100,725262070,14930,14940,14940,14920,126
|
|
20231025,102000,723381260,14950,14910,14950,14910,275
|
|
20231025,101900,719272920,14910,14910,14910,14910,46
|
|
20231025,101800,718587060,14910,14900,14910,14900,469
|
|
20231025,101700,711598430,14900,14900,14900,14900,20
|
|
20231025,101600,711300430,14900,14900,14900,14900,0
|
|
20231025,101500,711300430,14900,14900,14900,14900,17
|
|
20231025,101400,711047130,14900,14900,14900,14900,0
|
|
20231025,101300,711047130,14900,14880,14900,14880,172
|
|
20231025,101200,708487740,14870,14880,14880,14870,2493
|
|
20231025,101100,671392350,14880,14900,14900,14880,52
|
|
20231025,101000,670618530,14900,14880,14900,14880,112
|
|
20231025,100900,668950900,14890,14850,14900,14850,510
|
|
20231025,100800,661365360,14840,14830,14850,14830,914
|
|
20231025,100700,647805570,14820,14830,14830,14820,91
|
|
20231025,100600,646456590,14840,14810,14840,14810,37
|
|
20231025,100500,645907800,14810,14830,14850,14800,731
|
|
20231025,100400,635086960,14830,14880,14880,14820,288
|
|
20231025,100300,630814990,14870,14870,14870,14830,398
|
|
20231025,100200,624905190,14870,14870,14870,14870,35
|
|
20231025,100100,624384740,14880,14880,14880,14880,9
|
|
20231025,100000,624250820,14890,14770,14890,14770,496
|
|
20231025,095900,616905400,14770,14770,14770,14770,1
|
|
20231025,095800,616890630,14750,14760,14770,14750,231
|
|
20231025,095700,613481240,14780,14760,14790,14750,938
|
|
20231025,095600,599632010,14760,14760,14760,14760,0
|
|
20231025,095500,599632010,14760,14760,14760,14760,30
|
|
20231025,095400,599189210,14770,14770,14770,14770,5
|
|
20231025,095300,599115360,14760,14760,14760,14760,22
|
|
20231025,095200,598790640,14760,14720,14760,14720,179
|
|
20231025,095100,596151530,14710,14770,14770,14710,381
|
|
20231025,095000,590537630,14780,14770,14780,14720,2648
|
|
20231025,094900,551506840,14780,14790,14790,14780,104
|
|
20231025,094800,549969340,14790,14820,14830,14780,679
|
|
20231025,094700,539913130,14810,14810,14810,14810,3
|
|
20231025,094600,539868700,14810,14810,14810,14810,0
|
|
20231025,094500,539868700,14810,14820,14820,14810,150
|
|
20231025,094400,537646680,14820,14820,14820,14810,100
|
|
20231025,094300,536165030,14820,14770,14820,14770,403
|
|
20231025,094200,530208940,14760,14770,14770,14760,30
|
|
20231025,094100,529765990,14770,14770,14770,14770,6
|
|
20231025,094000,529677370,14770,14760,14790,14760,833
|
|
20231025,093900,517373520,14770,14830,14840,14770,339
|
|
20231025,093800,512353300,14840,14840,14840,14840,76
|
|
20231025,093700,511225460,14840,14880,14880,14820,1374
|
|
20231025,093600,490794750,14880,14880,14890,14880,52
|
|
20231025,093500,490020730,14890,14900,14900,14880,988
|
|
20231025,093400,475310300,14900,14810,14910,14810,687
|
|
20231025,093300,465097160,14810,14810,14840,14790,1393
|
|
20231025,093200,444473970,14810,14800,14810,14800,237
|
|
20231025,093100,440966130,14820,14800,14830,14800,979
|
|
20231025,093000,426463280,14800,14800,14800,14790,87
|
|
20231025,092900,425175690,14800,14800,14810,14800,429
|
|
20231025,092800,418826250,14820,14920,14920,14820,762
|
|
20231025,092700,407500960,14920,14950,14950,14920,150
|
|
20231025,092600,405261240,14950,14860,14950,14860,693
|
|
20231025,092500,394949460,14870,14880,14880,14870,345
|
|
20231025,092400,389816810,14890,14940,14950,14890,1802
|
|
20231025,092300,362917480,14950,14860,14960,14860,2322
|
|
20231025,092200,328342510,14850,14880,14880,14850,1080
|
|
20231025,092100,312301300,14880,14760,14880,14760,1947
|
|
20231025,092000,283460860,14740,14750,14750,14740,64
|
|
20231025,091900,282517060,14760,14780,14780,14760,134
|
|
20231025,091800,280537890,14780,14780,14780,14780,33
|
|
20231025,091700,280050150,14770,14810,14810,14750,339
|
|
20231025,091600,275044350,14810,14860,14860,14810,37
|
|
20231025,091500,274495880,14780,14770,14780,14770,602
|
|
20231025,091400,265604200,14760,14800,14820,14760,645
|
|
20231025,091300,256061400,14800,14830,14830,14790,235
|
|
20231025,091200,252580760,14820,14780,14850,14760,786
|
|
20231025,091100,240963330,14810,14780,14890,14730,1350
|
|
20231025,091000,220990780,14790,14750,14800,14750,906
|
|
20231025,090900,207606900,14720,14800,14820,14710,1237
|
|
20231025,090800,189346820,14790,14740,14790,14740,590
|
|
20231025,090700,180633070,14720,14700,14720,14660,1308
|
|
20231025,090600,161424430,14700,14690,14710,14690,785
|
|
20231025,090500,149883760,14690,14790,14790,14690,1272
|
|
20231025,090400,131173730,14750,14850,14850,14470,4626
|
|
20231025,090300,63277340,14850,14890,14890,14840,339
|
|
20231025,090200,58236560,14840,14820,14900,14820,266
|
|
20231025,090100,54285700,14800,14800,14950,14780,744
|
|
20231025,090000,43274150,14850,14840,14980,14840,2915
|