685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,202200,689757000,13670,13670,13670,13670,579
|
|
20231025,202100,689757000,13670,13670,13670,13670,0
|
|
20231025,202000,689757000,13670,13670,13670,13670,0
|
|
20231025,201900,689757000,13670,13670,13670,13670,0
|
|
20231025,201800,689757000,13670,13670,13670,13670,0
|
|
20231025,201700,689757000,13670,13670,13670,13670,0
|
|
20231025,201600,689757000,13670,13670,13670,13670,0
|
|
20231025,201500,689757000,13670,13670,13670,13670,0
|
|
20231025,201400,689757000,13670,13670,13670,13670,0
|
|
20231025,201300,689757000,13670,13670,13670,13670,0
|
|
20231025,201200,689757000,13670,13670,13670,13670,0
|
|
20231025,201100,689757000,13670,13670,13670,13670,0
|
|
20231025,201000,689757000,13670,13670,13670,13670,0
|
|
20231025,200900,689757000,13670,13670,13670,13670,0
|
|
20231025,200800,689757000,13670,13670,13670,13670,0
|
|
20231025,200700,689757000,13670,13670,13670,13670,0
|
|
20231025,200600,689757000,13670,13670,13670,13670,0
|
|
20231025,200500,689757000,13670,13670,13670,13670,0
|
|
20231025,200400,689757000,13670,13670,13670,13670,0
|
|
20231025,200300,689757000,13670,13670,13670,13670,0
|
|
20231025,200200,689757000,13670,13670,13670,13670,0
|
|
20231025,200100,689757000,13670,13670,13670,13670,0
|
|
20231025,200000,689757000,13670,13670,13670,13670,0
|
|
20231025,195900,689757000,13670,13670,13670,13670,0
|
|
20231025,195800,689757000,13670,13670,13670,13670,0
|
|
20231025,195700,689757000,13670,13670,13670,13670,0
|
|
20231025,195600,689757000,13670,13670,13670,13670,0
|
|
20231025,195500,689757000,13670,13670,13670,13670,0
|
|
20231025,195400,689757000,13670,13670,13670,13670,0
|
|
20231025,195300,689757000,13670,13670,13670,13670,0
|
|
20231025,195200,689757000,13670,13670,13670,13670,579
|
|
20231025,195100,689757000,13670,13670,13670,13670,0
|
|
20231025,195000,689757000,13670,13670,13670,13670,0
|
|
20231025,194900,689757000,13670,13670,13670,13670,0
|
|
20231025,194800,689757000,13670,13670,13670,13670,0
|
|
20231025,194700,689757000,13670,13670,13670,13670,0
|
|
20231025,194600,689757000,13670,13670,13670,13670,0
|
|
20231025,194500,689757000,13670,13670,13670,13670,0
|
|
20231025,194400,689757000,13670,13670,13670,13670,0
|
|
20231025,194300,689757000,13670,13670,13670,13670,0
|
|
20231025,194200,689757000,13670,13670,13670,13670,0
|
|
20231025,194100,689757000,13670,13670,13670,13670,0
|
|
20231025,194000,689757000,13670,13670,13670,13670,0
|
|
20231025,193900,689757000,13670,13670,13670,13670,0
|
|
20231025,193800,689757000,13670,13670,13670,13670,0
|
|
20231025,193700,689757000,13670,13670,13670,13670,0
|
|
20231025,193600,689757000,13670,13670,13670,13670,0
|
|
20231025,193500,689757000,13670,13670,13670,13670,0
|
|
20231025,193400,689757000,13670,13670,13670,13670,0
|
|
20231025,193300,689757000,13670,13670,13670,13670,0
|
|
20231025,193200,689757000,13670,13670,13670,13670,0
|
|
20231025,193100,689757000,13670,13670,13670,13670,0
|
|
20231025,193000,689757000,13670,13670,13670,13670,0
|
|
20231025,192900,689757000,13670,13670,13670,13670,0
|
|
20231025,192800,689757000,13670,13670,13670,13670,0
|
|
20231025,192700,689757000,13670,13670,13670,13670,0
|
|
20231025,192600,689757000,13670,13670,13670,13670,0
|
|
20231025,192500,689757000,13670,13670,13670,13670,0
|
|
20231025,192400,689757000,13670,13670,13670,13670,0
|
|
20231025,192300,689757000,13670,13670,13670,13670,0
|
|
20231025,192200,689757000,13670,13670,13670,13670,579
|
|
20231025,192100,689757000,13670,13670,13670,13670,0
|
|
20231025,192000,689757000,13670,13670,13670,13670,0
|
|
20231025,191900,689757000,13670,13670,13670,13670,0
|
|
20231025,191800,689757000,13670,13670,13670,13670,0
|
|
20231025,191700,689757000,13670,13670,13670,13670,0
|
|
20231025,191600,689757000,13670,13670,13670,13670,0
|
|
20231025,191500,689757000,13670,13670,13670,13670,0
|
|
20231025,191400,689757000,13670,13670,13670,13670,0
|
|
20231025,191300,689757000,13670,13670,13670,13670,0
|
|
20231025,191200,689757000,13670,13670,13670,13670,0
|
|
20231025,191100,689757000,13670,13670,13670,13670,0
|
|
20231025,191000,689757000,13670,13670,13670,13670,0
|
|
20231025,190900,689757000,13670,13670,13670,13670,0
|
|
20231025,190800,689757000,13670,13670,13670,13670,0
|
|
20231025,190700,689757000,13670,13670,13670,13670,0
|
|
20231025,190600,689757000,13670,13670,13670,13670,0
|
|
20231025,190500,689757000,13670,13670,13670,13670,0
|
|
20231025,190400,689757000,13670,13670,13670,13670,0
|
|
20231025,190300,689757000,13670,13670,13670,13670,0
|
|
20231025,190200,689757000,13670,13670,13670,13670,0
|
|
20231025,190100,689757000,13670,13670,13670,13670,0
|
|
20231025,190000,689757000,13670,13670,13670,13670,0
|
|
20231025,185900,689757000,13670,13670,13670,13670,0
|
|
20231025,185800,689757000,13670,13670,13670,13670,0
|
|
20231025,185700,689757000,13670,13670,13670,13670,0
|
|
20231025,185600,689757000,13670,13670,13670,13670,0
|
|
20231025,185500,689757000,13670,13670,13670,13670,0
|
|
20231025,185400,689757000,13670,13670,13670,13670,0
|
|
20231025,185300,689757000,13670,13670,13670,13670,0
|
|
20231025,185200,689757000,13670,13670,13670,13670,579
|
|
20231025,185100,689757000,13670,13670,13670,13670,0
|
|
20231025,185000,689757000,13670,13670,13670,13670,0
|
|
20231025,184900,689757000,13670,13670,13670,13670,0
|
|
20231025,184800,689757000,13670,13670,13670,13670,0
|
|
20231025,184700,689757000,13670,13670,13670,13670,0
|
|
20231025,184600,689757000,13670,13670,13670,13670,0
|
|
20231025,184500,689757000,13670,13670,13670,13670,0
|
|
20231025,184400,689757000,13670,13670,13670,13670,0
|
|
20231025,184300,689757000,13670,13670,13670,13670,0
|
|
20231025,184200,689757000,13670,13670,13670,13670,0
|
|
20231025,184100,689757000,13670,13670,13670,13670,0
|
|
20231025,184000,689757000,13670,13670,13670,13670,0
|
|
20231025,183900,689757000,13670,13670,13670,13670,0
|
|
20231025,183800,689757000,13670,13670,13670,13670,0
|
|
20231025,183700,689757000,13670,13670,13670,13670,0
|
|
20231025,183600,689757000,13670,13670,13670,13670,0
|
|
20231025,183500,689757000,13670,13670,13670,13670,0
|
|
20231025,183400,689757000,13670,13670,13670,13670,0
|
|
20231025,183300,689757000,13670,13670,13670,13670,0
|
|
20231025,183200,689757000,13670,13670,13670,13670,0
|
|
20231025,183100,689757000,13670,13670,13670,13670,0
|
|
20231025,183000,689757000,13670,13670,13670,13670,0
|
|
20231025,182900,689757000,13670,13670,13670,13670,0
|
|
20231025,182800,689757000,13670,13670,13670,13670,0
|
|
20231025,182700,689757000,13670,13670,13670,13670,0
|
|
20231025,182600,689757000,13670,13670,13670,13670,0
|
|
20231025,182500,689757000,13670,13670,13670,13670,0
|
|
20231025,182400,689757000,13670,13670,13670,13670,0
|
|
20231025,182300,689757000,13670,13670,13670,13670,0
|
|
20231025,182200,689757000,13670,13670,13670,13670,579
|
|
20231025,182100,689757000,13670,13670,13670,13670,0
|
|
20231025,182000,689757000,13670,13670,13670,13670,0
|
|
20231025,181900,689757000,13670,13670,13670,13670,0
|
|
20231025,181800,689757000,13670,13670,13670,13670,0
|
|
20231025,181700,689757000,13670,13670,13670,13670,0
|
|
20231025,181600,689757000,13670,13670,13670,13670,0
|
|
20231025,181500,689757000,13670,13670,13670,13670,0
|
|
20231025,181400,689757000,13670,13670,13670,13670,0
|
|
20231025,181300,689757000,13670,13670,13670,13670,0
|
|
20231025,181200,689757000,13670,13670,13670,13670,0
|
|
20231025,181100,689757000,13670,13670,13670,13670,0
|
|
20231025,181000,689757000,13670,13670,13670,13670,0
|
|
20231025,180900,689757000,13670,13670,13670,13670,0
|
|
20231025,180800,689757000,13670,13670,13670,13670,0
|
|
20231025,180700,689757000,13670,13670,13670,13670,0
|
|
20231025,180600,689757000,13670,13670,13670,13670,0
|
|
20231025,180500,689757000,13670,13670,13670,13670,0
|
|
20231025,180400,689757000,13670,13670,13670,13670,0
|
|
20231025,180300,689757000,13670,13670,13670,13670,0
|
|
20231025,180200,689757000,13670,13670,13670,13670,0
|
|
20231025,180100,689757000,13670,13670,13670,13670,0
|
|
20231025,180000,689757000,13670,13670,13670,13670,0
|
|
20231025,175900,689757000,13670,13670,13670,13670,0
|
|
20231025,175800,689757000,13670,13670,13670,13670,0
|
|
20231025,175700,689757000,13670,13670,13670,13670,0
|
|
20231025,175600,689757000,13670,13670,13670,13670,0
|
|
20231025,175500,689757000,13670,13670,13670,13670,0
|
|
20231025,175400,689757000,13670,13670,13670,13670,0
|
|
20231025,175300,689757000,13670,13670,13670,13670,0
|
|
20231025,175200,689757000,13670,13670,13670,13670,579
|
|
20231025,175100,689757000,13670,13670,13670,13670,0
|
|
20231025,175000,689757000,13670,13670,13670,13670,0
|
|
20231025,174900,689757000,13670,13670,13670,13670,0
|
|
20231025,174800,689757000,13670,13670,13670,13670,0
|
|
20231025,174700,689757000,13670,13670,13670,13670,0
|
|
20231025,174600,689757000,13670,13670,13670,13670,0
|
|
20231025,174500,689757000,13670,13670,13670,13670,0
|
|
20231025,174400,689757000,13670,13670,13670,13670,0
|
|
20231025,174300,689757000,13670,13670,13670,13670,0
|
|
20231025,174200,689757000,13670,13670,13670,13670,0
|
|
20231025,174100,689757000,13670,13670,13670,13670,0
|
|
20231025,174000,689757000,13670,13670,13670,13670,0
|
|
20231025,173900,689757000,13670,13670,13670,13670,0
|
|
20231025,173800,689757000,13670,13670,13670,13670,0
|
|
20231025,173700,689757000,13670,13670,13670,13670,0
|
|
20231025,173600,689757000,13670,13670,13670,13670,0
|
|
20231025,173500,689757000,13670,13670,13670,13670,0
|
|
20231025,173400,689757000,13670,13670,13670,13670,0
|
|
20231025,173300,689757000,13670,13670,13670,13670,0
|
|
20231025,173200,689757000,13670,13670,13670,13670,0
|
|
20231025,173100,689757000,13670,13670,13670,13670,0
|
|
20231025,173000,689757000,13670,13670,13670,13670,0
|
|
20231025,172900,689757000,13670,13670,13670,13670,0
|
|
20231025,172800,689757000,13670,13670,13670,13670,0
|
|
20231025,172700,689757000,13670,13670,13670,13670,0
|
|
20231025,172600,689757000,13670,13670,13670,13670,0
|
|
20231025,172500,689757000,13670,13670,13670,13670,0
|
|
20231025,172400,689757000,13670,13670,13670,13670,0
|
|
20231025,172300,689757000,13670,13670,13670,13670,0
|
|
20231025,172200,689757000,13670,13670,13670,13670,579
|
|
20231025,172100,689757000,13670,13670,13670,13670,0
|
|
20231025,172000,689757000,13670,13670,13670,13670,0
|
|
20231025,171900,689757000,13670,13670,13670,13670,0
|
|
20231025,171800,689757000,13670,13670,13670,13670,0
|
|
20231025,171700,689757000,13670,13670,13670,13670,0
|
|
20231025,171600,689757000,13670,13670,13670,13670,0
|
|
20231025,171500,689757000,13670,13670,13670,13670,0
|
|
20231025,171400,689757000,13670,13670,13670,13670,0
|
|
20231025,171300,689757000,13670,13670,13670,13670,0
|
|
20231025,171200,689757000,13670,13670,13670,13670,0
|
|
20231025,171100,689757000,13670,13670,13670,13670,0
|
|
20231025,171000,689757000,13670,13670,13670,13670,0
|
|
20231025,170900,689757000,13670,13670,13670,13670,0
|
|
20231025,170800,689757000,13670,13670,13670,13670,0
|
|
20231025,170700,689757000,13670,13670,13670,13670,0
|
|
20231025,170600,689757000,13670,13670,13670,13670,0
|
|
20231025,170500,689757000,13670,13670,13670,13670,0
|
|
20231025,170400,689757000,13670,13670,13670,13670,0
|
|
20231025,170300,689757000,13670,13670,13670,13670,0
|
|
20231025,170200,689757000,13670,13670,13670,13670,0
|
|
20231025,170100,689757000,13670,13670,13670,13670,0
|
|
20231025,170000,689757000,13670,13670,13670,13670,0
|
|
20231025,165900,689757000,13670,13670,13670,13670,0
|
|
20231025,165800,689757000,13670,13670,13670,13670,0
|
|
20231025,165700,689757000,13670,13670,13670,13670,0
|
|
20231025,165600,689757000,13670,13670,13670,13670,0
|
|
20231025,165500,689757000,13670,13670,13670,13670,0
|
|
20231025,165400,689757000,13670,13670,13670,13670,0
|
|
20231025,165300,689757000,13670,13670,13670,13670,0
|
|
20231025,165200,689757000,13670,13670,13670,13670,579
|
|
20231025,165100,689757000,13670,13670,13670,13670,0
|
|
20231025,165000,689757000,13670,13670,13670,13670,0
|
|
20231025,164900,689757000,13670,13670,13670,13670,0
|
|
20231025,164800,689757000,13670,13670,13670,13670,0
|
|
20231025,164700,689757000,13670,13670,13670,13670,0
|
|
20231025,164600,689757000,13670,13670,13670,13670,0
|
|
20231025,164500,689757000,13670,13670,13670,13670,0
|
|
20231025,164400,689757000,13670,13670,13670,13670,0
|
|
20231025,164300,689757000,13670,13670,13670,13670,0
|
|
20231025,164200,689757000,13670,13670,13670,13670,0
|
|
20231025,164100,689757000,13670,13670,13670,13670,0
|
|
20231025,164000,689757000,13670,13670,13670,13670,0
|
|
20231025,163900,689757000,13670,13670,13670,13670,0
|
|
20231025,163800,689757000,13670,13670,13670,13670,0
|
|
20231025,163700,689757000,13670,13670,13670,13670,0
|
|
20231025,163600,689757000,13670,13670,13670,13670,0
|
|
20231025,163500,689757000,13670,13670,13670,13670,0
|
|
20231025,163400,689757000,13670,13670,13670,13670,0
|
|
20231025,163300,689757000,13670,13670,13670,13670,0
|
|
20231025,163200,689757000,13670,13670,13670,13670,0
|
|
20231025,163100,689757000,13670,13670,13670,13670,0
|
|
20231025,163000,689757000,13670,13670,13670,13670,0
|
|
20231025,162900,689757000,13670,13670,13670,13670,0
|
|
20231025,162800,689757000,13670,13670,13670,13670,0
|
|
20231025,162700,689757000,13670,13670,13670,13670,0
|
|
20231025,162600,689757000,13670,13670,13670,13670,0
|
|
20231025,162500,689757000,13670,13670,13670,13670,0
|
|
20231025,162400,689757000,13670,13670,13670,13670,0
|
|
20231025,162300,689757000,13670,13670,13670,13670,0
|
|
20231025,162200,689757000,13670,13670,13670,13670,579
|
|
20231025,162100,689757000,13670,13670,13670,13670,0
|
|
20231025,162000,689757000,13670,13670,13670,13670,0
|
|
20231025,161900,689757000,13670,13670,13670,13670,0
|
|
20231025,161800,689757000,13670,13670,13670,13670,0
|
|
20231025,161700,689757000,13670,13670,13670,13670,0
|
|
20231025,161600,689757000,13670,13670,13670,13670,0
|
|
20231025,161500,689757000,13670,13670,13670,13670,0
|
|
20231025,161400,689757000,13670,13670,13670,13670,0
|
|
20231025,161300,689757000,13670,13670,13670,13670,0
|
|
20231025,161200,689757000,13670,13670,13670,13670,0
|
|
20231025,161100,689757000,13670,13670,13670,13670,0
|
|
20231025,161000,689757000,13670,13670,13670,13670,0
|
|
20231025,160900,689757000,13670,13670,13670,13670,0
|
|
20231025,160800,689757000,13670,13670,13670,13670,0
|
|
20231025,160700,689757000,13670,13670,13670,13670,0
|
|
20231025,160600,689757000,13670,13670,13670,13670,0
|
|
20231025,160500,689757000,13670,13670,13670,13670,0
|
|
20231025,160400,689757000,13670,13670,13670,13670,0
|
|
20231025,160300,689757000,13670,13670,13670,13670,0
|
|
20231025,160200,689757000,13670,13670,13670,13670,0
|
|
20231025,160100,689757000,13670,13670,13670,13670,0
|
|
20231025,160000,689757000,13670,13670,13670,13670,0
|
|
20231025,155900,689757000,13670,13670,13670,13670,0
|
|
20231025,155800,689757000,13670,13670,13670,13670,0
|
|
20231025,155700,689757000,13670,13670,13670,13670,0
|
|
20231025,155600,689757000,13670,13670,13670,13670,0
|
|
20231025,155500,689757000,13670,13670,13670,13670,0
|
|
20231025,155400,689757000,13670,13670,13670,13670,0
|
|
20231025,155300,689757000,13670,13670,13670,13670,0
|
|
20231025,155200,689757000,13670,13670,13670,13670,579
|
|
20231025,155100,689757000,13670,13670,13670,13670,0
|
|
20231025,155000,689757000,13670,13670,13670,13670,0
|
|
20231025,154900,689757000,13670,13670,13670,13670,0
|
|
20231025,154800,689757000,13670,13670,13670,13670,0
|
|
20231025,154700,689757000,13670,13670,13670,13670,0
|
|
20231025,154600,689757000,13670,13670,13670,13670,0
|
|
20231025,154500,689757000,13670,13670,13670,13670,0
|
|
20231025,154400,689757000,13670,13670,13670,13670,0
|
|
20231025,154300,689757000,13670,13670,13670,13670,0
|
|
20231025,154200,689757000,13670,13670,13670,13670,0
|
|
20231025,154100,689757000,13670,13670,13670,13670,0
|
|
20231025,154000,689757000,13670,13670,13670,13670,0
|
|
20231025,153900,689757000,13670,13670,13670,13670,0
|
|
20231025,153800,689757000,13670,13670,13670,13670,0
|
|
20231025,153700,689757000,13670,13670,13670,13670,0
|
|
20231025,153600,689757000,13670,13670,13670,13670,0
|
|
20231025,153500,689757000,13670,13670,13670,13670,0
|
|
20231025,153400,689757000,13670,13670,13670,13670,0
|
|
20231025,153300,689757000,13670,13670,13670,13670,0
|
|
20231025,153200,689757000,13670,13670,13670,13670,0
|
|
20231025,153100,689757000,13670,13670,13670,13670,0
|
|
20231025,153000,689757000,13670,13670,13670,13670,579
|
|
20231025,152900,681842070,13670,13670,13670,13670,0
|
|
20231025,152800,681842070,13670,13670,13670,13670,0
|
|
20231025,152700,681842070,13670,13670,13670,13670,0
|
|
20231025,152600,681842070,13670,13670,13670,13670,0
|
|
20231025,152500,681842070,13670,13670,13670,13670,0
|
|
20231025,152400,681842070,13670,13670,13670,13670,0
|
|
20231025,152300,681842070,13670,13670,13670,13670,0
|
|
20231025,152200,681842070,13670,13670,13670,13670,0
|
|
20231025,152100,681842070,13670,13670,13670,13670,0
|
|
20231025,152000,681842070,13670,13670,13670,13670,0
|
|
20231025,151900,681842070,13670,13670,13720,13670,127
|
|
20231025,151800,680105930,13720,13620,13720,13620,139
|
|
20231025,151700,678210860,13620,13620,13620,13620,13
|
|
20231025,151600,678033800,13600,13620,13620,13600,456
|
|
20231025,151500,671828090,13630,13630,13630,13630,0
|
|
20231025,151400,671828090,13630,13620,13630,13620,88
|
|
20231025,151300,670629390,13620,13630,13630,13620,421
|
|
20231025,151200,664894660,13640,13640,13640,13640,2
|
|
20231025,151100,664867380,13640,13640,13640,13640,8
|
|
20231025,151000,664758260,13620,13630,13630,13620,6
|
|
20231025,150900,664676490,13610,13620,13630,13610,315
|
|
20231025,150800,660387190,13640,13640,13640,13640,0
|
|
20231025,150700,660387190,13640,13640,13640,13640,50
|
|
20231025,150600,659705190,13640,13630,13640,13630,21
|
|
20231025,150500,659418950,13670,13670,13670,13670,178
|
|
20231025,150400,656985690,13670,13640,13670,13640,700
|
|
20231025,150300,647418050,13630,13630,13630,13630,194
|
|
20231025,150200,644773830,13620,13630,13630,13620,238
|
|
20231025,150100,641529930,13630,13630,13630,13630,23
|
|
20231025,150000,641216440,13630,13640,13640,13630,106
|
|
20231025,145900,639770660,13640,13630,13640,13630,11
|
|
20231025,145800,639620720,13640,13640,13640,13640,216
|
|
20231025,145700,636674480,13640,13640,13640,13640,80
|
|
20231025,145600,635583280,13640,13640,13640,13640,0
|
|
20231025,145500,635583280,13640,13650,13650,13640,2
|
|
20231025,145400,635555990,13650,13660,13660,13650,164
|
|
20231025,145300,633317290,13650,13660,13670,13650,432
|
|
20231025,145200,627413070,13650,13650,13650,13650,0
|
|
20231025,145100,627413070,13650,13650,13650,13650,951
|
|
20231025,145000,614431920,13670,13670,13670,13670,5
|
|
20231025,144900,614363570,13650,13650,13650,13650,12
|
|
20231025,144800,614199770,13660,13650,13660,13650,15
|
|
20231025,144700,613994970,13670,13670,13670,13670,3
|
|
20231025,144600,613953960,13650,13660,13660,13650,119
|
|
20231025,144500,612328810,13670,13670,13670,13670,199
|
|
20231025,144400,609608480,13670,13670,13670,13670,0
|
|
20231025,144300,609608480,13670,13670,13670,13670,0
|
|
20231025,144200,609608480,13670,13660,13670,13660,396
|
|
20231025,144100,604199010,13660,13680,13680,13650,315
|
|
20231025,144000,599893870,13690,13690,13690,13690,5
|
|
20231025,143900,599825420,13680,13680,13680,13680,45
|
|
20231025,143800,599209820,13670,13680,13680,13670,414
|
|
20231025,143700,593546670,13690,13690,13690,13690,63
|
|
20231025,143600,592684200,13690,13690,13690,13690,0
|
|
20231025,143500,592684200,13690,13700,13700,13690,1116
|
|
20231025,143400,577406050,13690,13690,13690,13690,0
|
|
20231025,143300,577406050,13690,13690,13690,13690,0
|
|
20231025,143200,577406050,13690,13710,13710,13690,567
|
|
20231025,143100,569638140,13710,13710,13710,13710,87
|
|
20231025,143000,568445370,13710,13730,13730,13710,572
|
|
20231025,142900,560600500,13740,13740,13740,13740,81
|
|
20231025,142800,559487560,13750,13760,13760,13750,1132
|
|
20231025,142700,543921270,13760,13760,13760,13760,175
|
|
20231025,142600,541513270,13770,13770,13770,13770,9
|
|
20231025,142500,541389340,13790,13790,13790,13790,0
|
|
20231025,142400,541389340,13790,13790,13790,13790,0
|
|
20231025,142300,541389340,13790,13790,13790,13780,101
|
|
20231025,142200,539996700,13790,13790,13790,13790,0
|
|
20231025,142100,539996700,13790,13790,13790,13790,0
|
|
20231025,142000,539996700,13790,13790,13790,13790,0
|
|
20231025,141900,539996700,13790,13790,13790,13790,0
|
|
20231025,141800,539996700,13790,13790,13790,13790,0
|
|
20231025,141700,539996700,13790,13790,13790,13790,1
|
|
20231025,141600,539982910,13780,13780,13780,13780,0
|
|
20231025,141500,539982910,13780,13780,13780,13780,11
|
|
20231025,141400,539831330,13780,13770,13780,13770,293
|
|
20231025,141300,535793890,13750,13760,13760,13750,100
|
|
20231025,141200,534418860,13780,13780,13780,13780,1
|
|
20231025,141100,534405080,13760,13760,13760,13760,0
|
|
20231025,141000,534405080,13760,13760,13760,13760,0
|
|
20231025,140900,534405080,13760,13760,13760,13760,49
|
|
20231025,140800,533730840,13790,13790,13790,13790,0
|
|
20231025,140700,533730840,13790,13790,13790,13790,0
|
|
20231025,140600,533730840,13790,13790,13790,13790,0
|
|
20231025,140500,533730840,13790,13790,13790,13790,0
|
|
20231025,140400,533730840,13790,13790,13790,13790,0
|
|
20231025,140300,533730840,13790,13790,13790,13790,5
|
|
20231025,140200,533661890,13790,13780,13790,13780,20
|
|
20231025,140100,533386190,13790,13790,13790,13790,0
|
|
20231025,140000,533386190,13790,13790,13790,13790,0
|
|
20231025,135900,533386190,13790,13780,13790,13780,20
|
|
20231025,135800,533110480,13780,13780,13790,13780,45
|
|
20231025,135700,532490220,13750,13750,13750,13750,77
|
|
20231025,135600,531431470,13740,13750,13750,13740,52
|
|
20231025,135500,530716940,13740,13740,13740,13740,0
|
|
20231025,135400,530716940,13740,13740,13740,13740,0
|
|
20231025,135300,530716940,13740,13740,13740,13740,60
|
|
20231025,135200,529892540,13740,13740,13740,13740,20
|
|
20231025,135100,529617740,13740,13740,13740,13740,0
|
|
20231025,135000,529617740,13740,13740,13740,13740,0
|
|
20231025,134900,529617740,13740,13730,13740,13730,41
|
|
20231025,134800,529054790,13740,13740,13740,13740,168
|
|
20231025,134700,526746470,13750,13750,13750,13750,0
|
|
20231025,134600,526746470,13750,13750,13750,13750,5
|
|
20231025,134500,526677720,13750,13750,13750,13750,0
|
|
20231025,134400,526677720,13750,13750,13750,13750,5
|
|
20231025,134300,526608970,13740,13720,13740,13710,143
|
|
20231025,134200,524647110,13740,13740,13740,13740,0
|
|
20231025,134100,524647110,13740,13740,13740,13740,55
|
|
20231025,134000,523891410,13740,13740,13740,13740,5
|
|
20231025,133900,523822710,13710,13710,13710,13710,0
|
|
20231025,133800,523822710,13710,13750,13750,13710,93
|
|
20231025,133700,522545820,13750,13750,13750,13750,72
|
|
20231025,133600,521555820,13750,13770,13770,13750,163
|
|
20231025,133500,519313180,13770,13770,13770,13770,0
|
|
20231025,133400,519313180,13770,13770,13770,13770,28
|
|
20231025,133300,518927620,13770,13740,13770,13740,66
|
|
20231025,133200,518020280,13710,13710,13710,13710,4
|
|
20231025,133100,517965440,13740,13720,13740,13720,79
|
|
20231025,133000,516880800,13700,13710,13710,13700,28
|
|
20231025,132900,516497190,13700,13700,13700,13700,98
|
|
20231025,132800,515154590,13700,13700,13700,13700,0
|
|
20231025,132700,515154590,13700,13700,13700,13700,14
|
|
20231025,132600,514962790,13700,13700,13700,13700,1
|
|
20231025,132500,514949090,13690,13690,13690,13690,46
|
|
20231025,132400,514319350,13700,13700,13700,13700,216
|
|
20231025,132300,511360150,13700,13700,13700,13700,1
|
|
20231025,132200,511346450,13700,13700,13710,13700,14
|
|
20231025,132100,511154640,13700,13700,13700,13700,0
|
|
20231025,132000,511154640,13700,13710,13710,13700,27
|
|
20231025,131900,510784720,13720,13720,13720,13720,0
|
|
20231025,131800,510784720,13720,13720,13720,13720,23
|
|
20231025,131700,510469160,13720,13720,13720,13720,0
|
|
20231025,131600,510469160,13720,13720,13720,13720,0
|
|
20231025,131500,510469160,13720,13720,13720,13720,20
|
|
20231025,131400,510194760,13700,13700,13700,13700,47
|
|
20231025,131300,509550860,13700,13700,13700,13700,50
|
|
20231025,131200,508865860,13700,13700,13700,13700,0
|
|
20231025,131100,508865860,13700,13700,13700,13700,4
|
|
20231025,131000,508811060,13700,13700,13700,13700,0
|
|
20231025,130900,508811060,13700,13700,13700,13700,0
|
|
20231025,130800,508811060,13700,13700,13700,13700,181
|
|
20231025,130700,506331360,13720,13720,13720,13720,20
|
|
20231025,130600,506056960,13700,13700,13700,13700,0
|
|
20231025,130500,506056960,13700,13700,13700,13700,54
|
|
20231025,130400,505317160,13700,13700,13700,13700,45
|
|
20231025,130300,504700660,13700,13700,13700,13700,60
|
|
20231025,130200,503878660,13700,13690,13700,13690,15
|
|
20231025,130100,503673280,13700,13700,13700,13700,300
|
|
20231025,130000,499563280,13690,13690,13690,13690,10
|
|
20231025,125900,499426380,13690,13690,13690,13690,20
|
|
20231025,125800,499152580,13690,13690,13690,13690,144
|
|
20231025,125700,497181220,13700,13700,13700,13700,0
|
|
20231025,125600,497181220,13700,13700,13700,13700,198
|
|
20231025,125500,494468620,13700,13730,13730,13700,1961
|
|
20231025,125400,467592040,13730,13730,13730,13730,0
|
|
20231025,125300,467592040,13730,13730,13730,13730,220
|
|
20231025,125200,464571440,13730,13730,13730,13730,0
|
|
20231025,125100,464571440,13730,13750,13750,13730,363
|
|
20231025,125000,459583300,13750,13750,13750,13750,14
|
|
20231025,124900,459390800,13750,13750,13750,13750,0
|
|
20231025,124800,459390800,13750,13750,13750,13750,0
|
|
20231025,124700,459390800,13750,13750,13750,13750,0
|
|
20231025,124600,459390800,13750,13750,13750,13750,0
|
|
20231025,124500,459390800,13750,13750,13750,13750,490
|
|
20231025,124400,452653300,13760,13760,13760,13760,34
|
|
20231025,124300,452185460,13750,13750,13750,13750,0
|
|
20231025,124200,452185460,13750,13750,13760,13740,87
|
|
20231025,124100,450988850,13750,13760,13760,13750,776
|
|
20231025,124000,440318830,13760,13760,13760,13760,20
|
|
20231025,123900,440043630,13760,13760,13860,13760,152
|
|
20231025,123800,437949260,13770,13770,13770,13770,190
|
|
20231025,123700,435332960,13900,13780,13900,13780,100
|
|
20231025,123600,433949090,13770,13770,13770,13770,0
|
|
20231025,123500,433949090,13770,13770,13770,13770,0
|
|
20231025,123400,433949090,13770,13770,13780,13770,26
|
|
20231025,123300,433590970,13780,13780,13780,13780,100
|
|
20231025,123200,432212970,13780,13780,13780,13780,0
|
|
20231025,123100,432212970,13780,13780,13780,13780,0
|
|
20231025,123000,432212970,13780,13780,13780,13780,0
|
|
20231025,122900,432212970,13780,13780,13780,13780,100
|
|
20231025,122800,430834970,13770,13770,13770,13770,0
|
|
20231025,122700,430834970,13770,13770,13770,13770,1
|
|
20231025,122600,430821200,13760,13770,13770,13760,318
|
|
20231025,122500,426444200,13780,13780,13780,13780,221
|
|
20231025,122400,423398820,13780,13780,13780,13780,0
|
|
20231025,122300,423398820,13780,13780,13780,13780,0
|
|
20231025,122200,423398820,13780,13780,13780,13780,28
|
|
20231025,122100,423012980,13790,13800,13800,13790,79
|
|
20231025,122000,421922970,13790,13820,13820,13790,261
|
|
20231025,121900,418322110,13830,13830,13830,13830,0
|
|
20231025,121800,418322110,13830,13830,13830,13830,0
|
|
20231025,121700,418322110,13830,13830,13830,13830,0
|
|
20231025,121600,418322110,13830,13830,13830,13830,200
|
|
20231025,121500,415556110,13800,13800,13800,13800,10
|
|
20231025,121400,415418110,13790,13790,13790,13790,0
|
|
20231025,121300,415418110,13790,13800,13800,13790,175
|
|
20231025,121200,413003270,13800,13810,13810,13800,451
|
|
20231025,121100,406776470,13800,13800,13800,13800,1
|
|
20231025,121000,406762670,13800,13880,13880,13800,1505
|
|
20231025,120900,385945850,13890,13890,13890,13890,2
|
|
20231025,120800,385918070,13890,13890,13890,13890,0
|
|
20231025,120700,385918070,13890,13890,13890,13890,6
|
|
20231025,120600,385834730,13900,13910,13910,13900,107
|
|
20231025,120500,384347240,13920,13920,13920,13920,0
|
|
20231025,120400,384347240,13920,13940,13940,13920,42
|
|
20231025,120300,383762520,13920,13920,13920,13920,0
|
|
20231025,120200,383762520,13920,13940,13940,13920,567
|
|
20231025,120100,375863130,13960,13960,13960,13960,0
|
|
20231025,120000,375863130,13960,13960,13960,13960,0
|
|
20231025,115900,375863130,13960,13960,13960,13960,0
|
|
20231025,115800,375863130,13960,13960,13960,13960,0
|
|
20231025,115700,375863130,13960,13960,13960,13960,0
|
|
20231025,115600,375863130,13960,13960,13960,13960,0
|
|
20231025,115500,375863130,13960,13960,13960,13960,2
|
|
20231025,115400,375835210,13960,13960,13960,13960,290
|
|
20231025,115300,371786810,13960,13960,13960,13960,0
|
|
20231025,115200,371786810,13960,13960,13960,13960,0
|
|
20231025,115100,371786810,13960,13960,13960,13960,0
|
|
20231025,115000,371786810,13960,13960,13960,13960,11
|
|
20231025,114900,371633250,13960,13960,13960,13960,11
|
|
20231025,114800,371479690,13960,13950,13960,13950,111
|
|
20231025,114700,369931130,13950,13940,13950,13940,12
|
|
20231025,114600,369763740,13970,13970,13970,13970,211
|
|
20231025,114500,366816070,13970,13980,13980,13970,16
|
|
20231025,114400,366592440,13980,13980,13980,13980,11
|
|
20231025,114300,366438660,13980,13980,13980,13980,11
|
|
20231025,114200,366284880,13980,13980,13980,13980,16
|
|
20231025,114100,366061200,13980,13980,13980,13980,11
|
|
20231025,114000,365907420,13980,13980,13980,13980,22
|
|
20231025,113900,365599860,13970,13950,13970,13950,14
|
|
20231025,113800,365404340,13950,13980,13980,13950,117
|
|
20231025,113700,363768860,13980,13980,13980,13980,11
|
|
20231025,113600,363615080,13980,13980,13980,13980,11
|
|
20231025,113500,363461300,13970,13980,13980,13970,13
|
|
20231025,113400,363279580,13980,13980,13980,13980,11
|
|
20231025,113300,363125800,13970,13970,13970,13970,10
|
|
20231025,113200,362986100,13970,13980,13980,13940,152
|
|
20231025,113100,360864120,13970,13980,13980,13970,57
|
|
20231025,113000,360067460,13980,13980,13980,13980,17
|
|
20231025,112900,359829800,13980,13980,13980,13980,12
|
|
20231025,112800,359662040,13980,13980,13980,13980,35
|
|
20231025,112700,359172740,13980,13980,13980,13980,11
|
|
20231025,112600,359018960,13980,13980,13980,13980,11
|
|
20231025,112500,358865180,13950,13950,13950,13950,6
|
|
20231025,112400,358781480,13940,13930,13940,13930,19
|
|
20231025,112300,358516720,13910,13910,13910,13910,2
|
|
20231025,112200,358488900,13910,13910,13910,13910,11
|
|
20231025,112100,358335890,13910,13910,13910,13910,11
|
|
20231025,112000,358182880,13910,13910,13910,13910,11
|
|
20231025,111900,358029870,13910,13910,13910,13910,11
|
|
20231025,111800,357876860,13890,13890,13890,13890,7
|
|
20231025,111700,357779630,13890,13890,13890,13890,22
|
|
20231025,111600,357474050,13880,13890,13890,13880,16
|
|
20231025,111500,357251820,13890,13890,13890,13890,15
|
|
20231025,111400,357043470,13890,13890,13890,13890,13
|
|
20231025,111300,356862900,13880,13880,13880,13880,8
|
|
20231025,111200,356751860,13880,13880,13880,13880,1
|
|
20231025,111100,356737980,13860,13880,13880,13860,30
|
|
20231025,111000,356322100,13890,13890,13890,13890,5
|
|
20231025,110900,356252650,13890,13890,13890,13890,0
|
|
20231025,110800,356252650,13890,13890,13890,13890,1
|
|
20231025,110700,356238760,13890,13890,13890,13890,0
|
|
20231025,110600,356238760,13890,13890,13890,13890,0
|
|
20231025,110500,356238760,13890,13890,13890,13890,0
|
|
20231025,110400,356238760,13890,13890,13890,13890,0
|
|
20231025,110300,356238760,13890,13890,13890,13890,0
|
|
20231025,110200,356238760,13890,13890,13890,13890,0
|
|
20231025,110100,356238760,13890,13890,13890,13890,10
|
|
20231025,110000,356099860,13870,13870,13870,13870,0
|
|
20231025,105900,356099860,13870,13870,13870,13870,0
|
|
20231025,105800,356099860,13870,13870,13870,13870,20
|
|
20231025,105700,355822460,13870,13870,13870,13870,0
|
|
20231025,105600,355822460,13870,13870,13870,13870,5
|
|
20231025,105500,355753110,13890,13890,13890,13890,0
|
|
20231025,105400,355753110,13890,13900,13900,13890,213
|
|
20231025,105300,352792940,13910,13910,13910,13910,0
|
|
20231025,105200,352792940,13910,13910,13910,13910,20
|
|
20231025,105100,352514740,13910,13910,13910,13910,2
|
|
20231025,105000,352486920,13910,13910,13910,13910,0
|
|
20231025,104900,352486920,13910,13910,13910,13910,6
|
|
20231025,104800,352403460,13910,13910,13910,13910,0
|
|
20231025,104700,352403460,13910,13910,13910,13910,0
|
|
20231025,104600,352403460,13910,13910,13910,13910,2
|
|
20231025,104500,352375640,13910,13910,13910,13910,0
|
|
20231025,104400,352375640,13910,13900,13910,13900,2
|
|
20231025,104300,352347830,13900,13880,13900,13880,351
|
|
20231025,104200,347472730,13870,13870,13870,13850,120
|
|
20231025,104100,345809540,13870,13870,13870,13870,3
|
|
20231025,104000,345767930,13870,13870,13870,13860,81
|
|
20231025,103900,344645170,13860,13860,13860,13860,9
|
|
20231025,103800,344520430,13860,13850,13860,13850,116
|
|
20231025,103700,342913100,13860,13860,13860,13860,221
|
|
20231025,103600,339850040,13800,13800,13800,13800,0
|
|
20231025,103500,339850040,13800,13820,13820,13800,248
|
|
20231025,103400,336426370,13880,13870,13880,13870,10
|
|
20231025,103300,336287650,13870,13870,13870,13870,0
|
|
20231025,103200,336287650,13870,13870,13870,13870,0
|
|
20231025,103100,336287650,13870,13870,13870,13870,0
|
|
20231025,103000,336287650,13870,13850,13870,13850,749
|
|
20231025,102900,325907160,13850,13850,13850,13850,13
|
|
20231025,102800,325727110,13790,13790,13790,13790,0
|
|
20231025,102700,325727110,13790,13850,13850,13790,130
|
|
20231025,102600,323933050,13850,13850,13850,13850,1
|
|
20231025,102500,323919200,13780,13780,13780,13780,0
|
|
20231025,102400,323919200,13780,13790,13790,13780,100
|
|
20231025,102300,322540470,13790,13800,13800,13790,30
|
|
20231025,102200,322126640,13790,13790,13790,13790,230
|
|
20231025,102100,318954940,13790,13850,13850,13790,145
|
|
20231025,102000,316947110,13840,13820,13840,13820,235
|
|
20231025,101900,313698290,13820,13820,13820,13820,0
|
|
20231025,101800,313698290,13820,13820,13820,13820,5
|
|
20231025,101700,313629190,13820,13820,13820,13820,39
|
|
20231025,101600,313090210,13840,13840,13840,13840,1
|
|
20231025,101500,313076370,13770,13770,13770,13770,0
|
|
20231025,101400,313076370,13770,13830,13830,13770,971
|
|
20231025,101300,299687960,13820,13820,13820,13820,0
|
|
20231025,101200,299687960,13820,13820,13820,13820,0
|
|
20231025,101100,299687960,13820,13830,13830,13820,35
|
|
20231025,101000,299204060,13840,13840,13840,13840,6
|
|
20231025,100900,299121020,13830,13830,13830,13830,15
|
|
20231025,100800,298913570,13840,13840,13850,13840,45
|
|
20231025,100700,298290760,13840,13850,13850,13840,209
|
|
20231025,100600,295397700,13850,13850,13850,13850,10
|
|
20231025,100500,295259200,13860,13860,13860,13860,2
|
|
20231025,100400,295231480,13880,13890,13890,13880,30
|
|
20231025,100300,294814980,13890,13890,13890,13890,0
|
|
20231025,100200,294814980,13890,13890,13890,13890,0
|
|
20231025,100100,294814980,13890,13890,13890,13890,1
|
|
20231025,100000,294801090,13900,13900,13900,13900,39
|
|
20231025,095900,294258990,13900,13900,13900,13900,0
|
|
20231025,095800,294258990,13900,13900,13900,13900,0
|
|
20231025,095700,294258990,13900,13900,13900,13900,94
|
|
20231025,095600,292952390,13800,13780,13800,13760,612
|
|
20231025,095500,284510040,13790,13790,13790,13790,0
|
|
20231025,095400,284510040,13790,13790,13800,13790,404
|
|
20231025,095300,278935570,13790,13790,13790,13790,1
|
|
20231025,095200,278921780,13790,13750,13790,13750,29
|
|
20231025,095100,278522670,13750,13760,13760,13750,53
|
|
20231025,095000,277793810,13750,13770,13770,13750,204
|
|
20231025,094900,274987500,13800,13800,13800,13800,0
|
|
20231025,094800,274987500,13800,13800,13800,13800,0
|
|
20231025,094700,274987500,13800,13800,13800,13800,5
|
|
20231025,094600,274918500,13800,13800,13800,13800,190
|
|
20231025,094500,272296500,13800,13800,13800,13800,10
|
|
20231025,094400,272158500,13800,13750,13950,13750,730
|
|
20231025,094300,262071220,13750,13780,13780,13750,167
|
|
20231025,094200,259771730,13780,13780,13780,13740,1186
|
|
20231025,094100,243457800,13780,13820,13820,13780,1448
|
|
20231025,094000,223468900,13820,13830,13840,13820,391
|
|
20231025,093900,218061510,13840,13880,13880,13840,881
|
|
20231025,093800,205847620,13880,13880,13880,13880,0
|
|
20231025,093700,205847620,13880,13880,13880,13880,0
|
|
20231025,093600,205847620,13880,13870,13880,13870,190
|
|
20231025,093500,203212020,13910,13910,13910,13910,5
|
|
20231025,093400,203142470,13870,13850,13870,13850,355
|
|
20231025,093300,198219180,13840,13840,13840,13840,16
|
|
20231025,093200,197997740,13820,13820,13820,13820,3
|
|
20231025,093100,197956280,13810,13840,13840,13810,100
|
|
20231025,093000,196573520,13840,13870,13870,13840,18
|
|
20231025,092900,196324180,13880,13950,13950,13860,174
|
|
20231025,092800,193905270,13970,13940,14030,13940,523
|
|
20231025,092700,186604970,13940,13920,13940,13920,48
|
|
20231025,092600,185936310,13920,13920,13920,13920,9
|
|
20231025,092500,185811030,13920,13920,13920,13920,22
|
|
20231025,092400,185504790,13830,13820,13830,13820,437
|
|
20231025,092300,179461230,13820,13820,13820,13820,1
|
|
20231025,092200,179447410,13820,13830,13830,13820,2
|
|
20231025,092100,179419760,13830,13830,13830,13830,31
|
|
20231025,092000,178991030,13780,13800,13800,13780,1000
|
|
20231025,091900,165199330,13800,13810,13810,13800,20
|
|
20231025,091800,164923320,13800,13810,13810,13800,279
|
|
20231025,091700,161072090,13800,13800,13800,13800,113
|
|
20231025,091600,159512690,13800,13930,13930,13800,886
|
|
20231025,091500,147275410,13930,13850,13930,13850,1447
|
|
20231025,091400,127231570,13830,13860,13860,13830,179
|
|
20231025,091300,124753000,13830,13910,13910,13830,509
|
|
20231025,091200,117692530,13910,13930,13930,13910,156
|
|
20231025,091100,115520810,13930,13960,13960,13930,161
|
|
20231025,091000,113275580,13970,14010,14010,13970,167
|
|
20231025,090900,110939240,14010,13990,14020,13960,176
|
|
20231025,090800,108476820,13950,13900,13950,13890,73
|
|
20231025,090700,107460040,13900,13880,13900,13810,3066
|
|
20231025,090600,65112320,13900,13930,13930,13780,435
|
|
20231025,090500,59078330,14000,13940,14040,13730,1299
|
|
20231025,090400,41028210,13960,14030,14030,13960,1148
|
|
20231025,090300,24952140,14050,14130,14130,14020,1016
|
|
20231025,090200,10681740,14140,14140,14140,14130,86
|
|
20231025,090100,9465790,14100,14180,14180,14100,111
|
|
20231025,090000,7893050,14040,14260,14260,14040,554
|