700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,203700,675433550,15450,15450,15450,15450,1903
|
|
20241025,203600,675433550,15450,15450,15450,15450,0
|
|
20241025,203500,675433550,15450,15450,15450,15450,0
|
|
20241025,203400,675433550,15450,15450,15450,15450,0
|
|
20241025,203300,675433550,15450,15450,15450,15450,0
|
|
20241025,203200,675433550,15450,15450,15450,15450,0
|
|
20241025,203100,675433550,15450,15450,15450,15450,0
|
|
20241025,203000,675433550,15450,15450,15450,15450,0
|
|
20241025,202900,675433550,15450,15450,15450,15450,0
|
|
20241025,202800,675433550,15450,15450,15450,15450,0
|
|
20241025,202700,675433550,15450,15450,15450,15450,0
|
|
20241025,202600,675433550,15450,15450,15450,15450,0
|
|
20241025,202500,675433550,15450,15450,15450,15450,0
|
|
20241025,202400,675433550,15450,15450,15450,15450,0
|
|
20241025,202300,675433550,15450,15450,15450,15450,0
|
|
20241025,202200,675433550,15450,15450,15450,15450,0
|
|
20241025,202100,675433550,15450,15450,15450,15450,0
|
|
20241025,202000,675433550,15450,15450,15450,15450,0
|
|
20241025,201900,675433550,15450,15450,15450,15450,0
|
|
20241025,201800,675433550,15450,15450,15450,15450,0
|
|
20241025,201700,675433550,15450,15450,15450,15450,0
|
|
20241025,201600,675433550,15450,15450,15450,15450,0
|
|
20241025,201500,675433550,15450,15450,15450,15450,0
|
|
20241025,201400,675433550,15450,15450,15450,15450,0
|
|
20241025,201300,675433550,15450,15450,15450,15450,0
|
|
20241025,201200,675433550,15450,15450,15450,15450,0
|
|
20241025,201100,675433550,15450,15450,15450,15450,0
|
|
20241025,201000,675433550,15450,15450,15450,15450,0
|
|
20241025,200900,675433550,15450,15450,15450,15450,0
|
|
20241025,200800,675433550,15450,15450,15450,15450,0
|
|
20241025,200700,675433550,15450,15450,15450,15450,1903
|
|
20241025,200600,675433550,15450,15450,15450,15450,0
|
|
20241025,200500,675433550,15450,15450,15450,15450,0
|
|
20241025,200400,675433550,15450,15450,15450,15450,0
|
|
20241025,200300,675433550,15450,15450,15450,15450,0
|
|
20241025,200200,675433550,15450,15450,15450,15450,0
|
|
20241025,200100,675433550,15450,15450,15450,15450,0
|
|
20241025,200000,675433550,15450,15450,15450,15450,0
|
|
20241025,195900,675433550,15450,15450,15450,15450,0
|
|
20241025,195800,675433550,15450,15450,15450,15450,0
|
|
20241025,195700,675433550,15450,15450,15450,15450,0
|
|
20241025,195600,675433550,15450,15450,15450,15450,0
|
|
20241025,195500,675433550,15450,15450,15450,15450,0
|
|
20241025,195400,675433550,15450,15450,15450,15450,0
|
|
20241025,195300,675433550,15450,15450,15450,15450,0
|
|
20241025,195200,675433550,15450,15450,15450,15450,0
|
|
20241025,195100,675433550,15450,15450,15450,15450,0
|
|
20241025,195000,675433550,15450,15450,15450,15450,0
|
|
20241025,194900,675433550,15450,15450,15450,15450,0
|
|
20241025,194800,675433550,15450,15450,15450,15450,0
|
|
20241025,194700,675433550,15450,15450,15450,15450,0
|
|
20241025,194600,675433550,15450,15450,15450,15450,0
|
|
20241025,194500,675433550,15450,15450,15450,15450,0
|
|
20241025,194400,675433550,15450,15450,15450,15450,0
|
|
20241025,194300,675433550,15450,15450,15450,15450,0
|
|
20241025,194200,675433550,15450,15450,15450,15450,0
|
|
20241025,194100,675433550,15450,15450,15450,15450,0
|
|
20241025,194000,675433550,15450,15450,15450,15450,0
|
|
20241025,193900,675433550,15450,15450,15450,15450,0
|
|
20241025,193800,675433550,15450,15450,15450,15450,0
|
|
20241025,193700,675433550,15450,15450,15450,15450,1903
|
|
20241025,193600,675433550,15450,15450,15450,15450,0
|
|
20241025,193500,675433550,15450,15450,15450,15450,0
|
|
20241025,193400,675433550,15450,15450,15450,15450,0
|
|
20241025,193300,675433550,15450,15450,15450,15450,0
|
|
20241025,193200,675433550,15450,15450,15450,15450,0
|
|
20241025,193100,675433550,15450,15450,15450,15450,0
|
|
20241025,193000,675433550,15450,15450,15450,15450,0
|
|
20241025,192900,675433550,15450,15450,15450,15450,0
|
|
20241025,192800,675433550,15450,15450,15450,15450,0
|
|
20241025,192700,675433550,15450,15450,15450,15450,0
|
|
20241025,192600,675433550,15450,15450,15450,15450,0
|
|
20241025,192500,675433550,15450,15450,15450,15450,0
|
|
20241025,192400,675433550,15450,15450,15450,15450,0
|
|
20241025,192300,675433550,15450,15450,15450,15450,0
|
|
20241025,192200,675433550,15450,15450,15450,15450,0
|
|
20241025,192100,675433550,15450,15450,15450,15450,0
|
|
20241025,192000,675433550,15450,15450,15450,15450,0
|
|
20241025,191900,675433550,15450,15450,15450,15450,0
|
|
20241025,191800,675433550,15450,15450,15450,15450,0
|
|
20241025,191700,675433550,15450,15450,15450,15450,0
|
|
20241025,191600,675433550,15450,15450,15450,15450,0
|
|
20241025,191500,675433550,15450,15450,15450,15450,0
|
|
20241025,191400,675433550,15450,15450,15450,15450,0
|
|
20241025,191300,675433550,15450,15450,15450,15450,0
|
|
20241025,191200,675433550,15450,15450,15450,15450,0
|
|
20241025,191100,675433550,15450,15450,15450,15450,0
|
|
20241025,191000,675433550,15450,15450,15450,15450,0
|
|
20241025,190900,675433550,15450,15450,15450,15450,0
|
|
20241025,190800,675433550,15450,15450,15450,15450,0
|
|
20241025,190700,675433550,15450,15450,15450,15450,1903
|
|
20241025,190600,675433550,15450,15450,15450,15450,0
|
|
20241025,190500,675433550,15450,15450,15450,15450,0
|
|
20241025,190400,675433550,15450,15450,15450,15450,0
|
|
20241025,190300,675433550,15450,15450,15450,15450,0
|
|
20241025,190200,675433550,15450,15450,15450,15450,0
|
|
20241025,190100,675433550,15450,15450,15450,15450,0
|
|
20241025,190000,675433550,15450,15450,15450,15450,0
|
|
20241025,185900,675433550,15450,15450,15450,15450,0
|
|
20241025,185800,675433550,15450,15450,15450,15450,0
|
|
20241025,185700,675433550,15450,15450,15450,15450,0
|
|
20241025,185600,675433550,15450,15450,15450,15450,0
|
|
20241025,185500,675433550,15450,15450,15450,15450,0
|
|
20241025,185400,675433550,15450,15450,15450,15450,0
|
|
20241025,185300,675433550,15450,15450,15450,15450,0
|
|
20241025,185200,675433550,15450,15450,15450,15450,0
|
|
20241025,185100,675433550,15450,15450,15450,15450,0
|
|
20241025,185000,675433550,15450,15450,15450,15450,0
|
|
20241025,184900,675433550,15450,15450,15450,15450,0
|
|
20241025,184800,675433550,15450,15450,15450,15450,0
|
|
20241025,184700,675433550,15450,15450,15450,15450,0
|
|
20241025,184600,675433550,15450,15450,15450,15450,0
|
|
20241025,184500,675433550,15450,15450,15450,15450,0
|
|
20241025,184400,675433550,15450,15450,15450,15450,0
|
|
20241025,184300,675433550,15450,15450,15450,15450,0
|
|
20241025,184200,675433550,15450,15450,15450,15450,0
|
|
20241025,184100,675433550,15450,15450,15450,15450,0
|
|
20241025,184000,675433550,15450,15450,15450,15450,0
|
|
20241025,183900,675433550,15450,15450,15450,15450,0
|
|
20241025,183800,675433550,15450,15450,15450,15450,0
|
|
20241025,183700,675433550,15450,15450,15450,15450,1903
|
|
20241025,183600,675433550,15450,15450,15450,15450,0
|
|
20241025,183500,675433550,15450,15450,15450,15450,0
|
|
20241025,183400,675433550,15450,15450,15450,15450,0
|
|
20241025,183300,675433550,15450,15450,15450,15450,0
|
|
20241025,183200,675433550,15450,15450,15450,15450,0
|
|
20241025,183100,675433550,15450,15450,15450,15450,0
|
|
20241025,183000,675433550,15450,15450,15450,15450,0
|
|
20241025,182900,675433550,15450,15450,15450,15450,0
|
|
20241025,182800,675433550,15450,15450,15450,15450,0
|
|
20241025,182700,675433550,15450,15450,15450,15450,0
|
|
20241025,182600,675433550,15450,15450,15450,15450,0
|
|
20241025,182500,675433550,15450,15450,15450,15450,0
|
|
20241025,182400,675433550,15450,15450,15450,15450,0
|
|
20241025,182300,675433550,15450,15450,15450,15450,0
|
|
20241025,182200,675433550,15450,15450,15450,15450,0
|
|
20241025,182100,675433550,15450,15450,15450,15450,0
|
|
20241025,182000,675433550,15450,15450,15450,15450,0
|
|
20241025,181900,675433550,15450,15450,15450,15450,0
|
|
20241025,181800,675433550,15450,15450,15450,15450,0
|
|
20241025,181700,675433550,15450,15450,15450,15450,0
|
|
20241025,181600,675433550,15450,15450,15450,15450,0
|
|
20241025,181500,675433550,15450,15450,15450,15450,0
|
|
20241025,181400,675433550,15450,15450,15450,15450,0
|
|
20241025,181300,675433550,15450,15450,15450,15450,0
|
|
20241025,181200,675433550,15450,15450,15450,15450,0
|
|
20241025,181100,675433550,15450,15450,15450,15450,0
|
|
20241025,181000,675433550,15450,15450,15450,15450,0
|
|
20241025,180900,675433550,15450,15450,15450,15450,0
|
|
20241025,180800,675433550,15450,15450,15450,15450,0
|
|
20241025,180700,675433550,15450,15450,15450,15450,1903
|
|
20241025,180600,675433550,15450,15450,15450,15450,0
|
|
20241025,180500,675433550,15450,15450,15450,15450,0
|
|
20241025,180400,675433550,15450,15450,15450,15450,0
|
|
20241025,180300,675433550,15450,15450,15450,15450,0
|
|
20241025,180200,675433550,15450,15450,15450,15450,0
|
|
20241025,180100,675433550,15450,15450,15450,15450,0
|
|
20241025,180000,675433550,15450,15450,15450,15450,0
|
|
20241025,175900,675433550,15450,15450,15450,15450,0
|
|
20241025,175800,675433550,15450,15450,15450,15450,0
|
|
20241025,175700,675433550,15450,15450,15450,15450,0
|
|
20241025,175600,675433550,15450,15450,15450,15450,0
|
|
20241025,175500,675433550,15450,15450,15450,15450,0
|
|
20241025,175400,675433550,15450,15450,15450,15450,0
|
|
20241025,175300,675433550,15450,15450,15450,15450,0
|
|
20241025,175200,675433550,15450,15450,15450,15450,0
|
|
20241025,175100,675433550,15450,15450,15450,15450,0
|
|
20241025,175000,675433550,15450,15450,15450,15450,0
|
|
20241025,174900,675433550,15450,15450,15450,15450,0
|
|
20241025,174800,675433550,15450,15450,15450,15450,0
|
|
20241025,174700,675433550,15450,15450,15450,15450,0
|
|
20241025,174600,675433550,15450,15450,15450,15450,0
|
|
20241025,174500,675433550,15450,15450,15450,15450,0
|
|
20241025,174400,675433550,15450,15450,15450,15450,0
|
|
20241025,174300,675433550,15450,15450,15450,15450,0
|
|
20241025,174200,675433550,15450,15450,15450,15450,0
|
|
20241025,174100,675433550,15450,15450,15450,15450,0
|
|
20241025,174000,675433550,15450,15450,15450,15450,0
|
|
20241025,173900,675433550,15450,15450,15450,15450,0
|
|
20241025,173800,675433550,15450,15450,15450,15450,0
|
|
20241025,173700,675433550,15450,15450,15450,15450,1903
|
|
20241025,173600,675433550,15450,15450,15450,15450,0
|
|
20241025,173500,675433550,15450,15450,15450,15450,0
|
|
20241025,173400,675433550,15450,15450,15450,15450,0
|
|
20241025,173300,675433550,15450,15450,15450,15450,0
|
|
20241025,173200,675433550,15450,15450,15450,15450,0
|
|
20241025,173100,675433550,15450,15450,15450,15450,0
|
|
20241025,173000,675433550,15450,15450,15450,15450,0
|
|
20241025,172900,675433550,15450,15450,15450,15450,0
|
|
20241025,172800,675433550,15450,15450,15450,15450,0
|
|
20241025,172700,675433550,15450,15450,15450,15450,0
|
|
20241025,172600,675433550,15450,15450,15450,15450,0
|
|
20241025,172500,675433550,15450,15450,15450,15450,0
|
|
20241025,172400,675433550,15450,15450,15450,15450,0
|
|
20241025,172300,675433550,15450,15450,15450,15450,0
|
|
20241025,172200,675433550,15450,15450,15450,15450,0
|
|
20241025,172100,675433550,15450,15450,15450,15450,0
|
|
20241025,172000,675433550,15450,15450,15450,15450,0
|
|
20241025,171900,675433550,15450,15450,15450,15450,0
|
|
20241025,171800,675433550,15450,15450,15450,15450,0
|
|
20241025,171700,675433550,15450,15450,15450,15450,0
|
|
20241025,171600,675433550,15450,15450,15450,15450,0
|
|
20241025,171500,675433550,15450,15450,15450,15450,0
|
|
20241025,171400,675433550,15450,15450,15450,15450,0
|
|
20241025,171300,675433550,15450,15450,15450,15450,0
|
|
20241025,171200,675433550,15450,15450,15450,15450,0
|
|
20241025,171100,675433550,15450,15450,15450,15450,0
|
|
20241025,171000,675433550,15450,15450,15450,15450,0
|
|
20241025,170900,675433550,15450,15450,15450,15450,0
|
|
20241025,170800,675433550,15450,15450,15450,15450,0
|
|
20241025,170700,675433550,15450,15450,15450,15450,1903
|
|
20241025,170600,675433550,15450,15450,15450,15450,0
|
|
20241025,170500,675433550,15450,15450,15450,15450,0
|
|
20241025,170400,675433550,15450,15450,15450,15450,0
|
|
20241025,170300,675433550,15450,15450,15450,15450,0
|
|
20241025,170200,675433550,15450,15450,15450,15450,0
|
|
20241025,170100,675433550,15450,15450,15450,15450,0
|
|
20241025,170000,675433550,15450,15450,15450,15450,0
|
|
20241025,165900,675433550,15450,15450,15450,15450,0
|
|
20241025,165800,675433550,15450,15450,15450,15450,0
|
|
20241025,165700,675433550,15450,15450,15450,15450,0
|
|
20241025,165600,675433550,15450,15450,15450,15450,0
|
|
20241025,165500,675433550,15450,15450,15450,15450,0
|
|
20241025,165400,675433550,15450,15450,15450,15450,0
|
|
20241025,165300,675433550,15450,15450,15450,15450,0
|
|
20241025,165200,675433550,15450,15450,15450,15450,0
|
|
20241025,165100,675433550,15450,15450,15450,15450,0
|
|
20241025,165000,675433550,15450,15450,15450,15450,0
|
|
20241025,164900,675433550,15450,15450,15450,15450,0
|
|
20241025,164800,675433550,15450,15450,15450,15450,0
|
|
20241025,164700,675433550,15450,15450,15450,15450,0
|
|
20241025,164600,675433550,15450,15450,15450,15450,0
|
|
20241025,164500,675433550,15450,15450,15450,15450,0
|
|
20241025,164400,675433550,15450,15450,15450,15450,0
|
|
20241025,164300,675433550,15450,15450,15450,15450,0
|
|
20241025,164200,675433550,15450,15450,15450,15450,0
|
|
20241025,164100,675433550,15450,15450,15450,15450,0
|
|
20241025,164000,675433550,15450,15450,15450,15450,0
|
|
20241025,163900,675433550,15450,15450,15450,15450,0
|
|
20241025,163800,675433550,15450,15450,15450,15450,0
|
|
20241025,163700,675433550,15450,15450,15450,15450,1903
|
|
20241025,163600,675433550,15450,15450,15450,15450,0
|
|
20241025,163500,675433550,15450,15450,15450,15450,0
|
|
20241025,163400,675433550,15450,15450,15450,15450,0
|
|
20241025,163300,675433550,15450,15450,15450,15450,0
|
|
20241025,163200,675433550,15450,15450,15450,15450,0
|
|
20241025,163100,675433550,15450,15450,15450,15450,0
|
|
20241025,163000,675433550,15450,15450,15450,15450,0
|
|
20241025,162900,675433550,15450,15450,15450,15450,0
|
|
20241025,162800,675433550,15450,15450,15450,15450,0
|
|
20241025,162700,675433550,15450,15450,15450,15450,0
|
|
20241025,162600,675433550,15450,15450,15450,15450,0
|
|
20241025,162500,675433550,15450,15450,15450,15450,0
|
|
20241025,162400,675433550,15450,15450,15450,15450,0
|
|
20241025,162300,675433550,15450,15450,15450,15450,0
|
|
20241025,162200,675433550,15450,15450,15450,15450,0
|
|
20241025,162100,675433550,15450,15450,15450,15450,0
|
|
20241025,162000,675433550,15450,15450,15450,15450,0
|
|
20241025,161900,675433550,15450,15450,15450,15450,0
|
|
20241025,161800,675433550,15450,15450,15450,15450,0
|
|
20241025,161700,675433550,15450,15450,15450,15450,0
|
|
20241025,161600,675433550,15450,15450,15450,15450,0
|
|
20241025,161500,675433550,15450,15450,15450,15450,0
|
|
20241025,161400,675433550,15450,15450,15450,15450,0
|
|
20241025,161300,675433550,15450,15450,15450,15450,0
|
|
20241025,161200,675433550,15450,15450,15450,15450,0
|
|
20241025,161100,675433550,15450,15450,15450,15450,0
|
|
20241025,161000,675433550,15450,15450,15450,15450,0
|
|
20241025,160900,675433550,15450,15450,15450,15450,0
|
|
20241025,160800,675433550,15450,15450,15450,15450,0
|
|
20241025,160700,675433550,15450,15450,15450,15450,1903
|
|
20241025,160600,675433550,15450,15450,15450,15450,0
|
|
20241025,160500,675433550,15450,15450,15450,15450,0
|
|
20241025,160400,675433550,15450,15450,15450,15450,0
|
|
20241025,160300,675433550,15450,15450,15450,15450,0
|
|
20241025,160200,675433550,15450,15450,15450,15450,0
|
|
20241025,160100,675433550,15450,15450,15450,15450,0
|
|
20241025,160000,675433550,15450,15450,15450,15450,0
|
|
20241025,155900,675433550,15450,15450,15450,15450,0
|
|
20241025,155800,675433550,15450,15450,15450,15450,0
|
|
20241025,155700,675433550,15450,15450,15450,15450,0
|
|
20241025,155600,675433550,15450,15450,15450,15450,0
|
|
20241025,155500,675433550,15450,15450,15450,15450,0
|
|
20241025,155400,675433550,15450,15450,15450,15450,0
|
|
20241025,155300,675433550,15450,15450,15450,15450,0
|
|
20241025,155200,675433550,15450,15450,15450,15450,0
|
|
20241025,155100,675433550,15450,15450,15450,15450,0
|
|
20241025,155000,675433550,15450,15450,15450,15450,0
|
|
20241025,154900,675433550,15450,15450,15450,15450,0
|
|
20241025,154800,675433550,15450,15450,15450,15450,0
|
|
20241025,154700,675433550,15450,15450,15450,15450,0
|
|
20241025,154600,675433550,15450,15450,15450,15450,0
|
|
20241025,154500,675433550,15450,15450,15450,15450,0
|
|
20241025,154400,675433550,15450,15450,15450,15450,0
|
|
20241025,154300,675433550,15450,15450,15450,15450,0
|
|
20241025,154200,675433550,15450,15450,15450,15450,0
|
|
20241025,154100,675433550,15450,15450,15450,15450,0
|
|
20241025,154000,675433550,15450,15450,15450,15450,0
|
|
20241025,153900,675433550,15450,15450,15450,15450,0
|
|
20241025,153800,675433550,15450,15450,15450,15450,0
|
|
20241025,153700,675433550,15450,15450,15450,15450,1903
|
|
20241025,153600,675433550,15450,15450,15450,15450,0
|
|
20241025,153500,675433550,15450,15450,15450,15450,0
|
|
20241025,153400,675433550,15450,15450,15450,15450,0
|
|
20241025,153300,675433550,15450,15450,15450,15450,0
|
|
20241025,153200,675433550,15450,15450,15450,15450,0
|
|
20241025,153100,675433550,15450,15450,15450,15450,0
|
|
20241025,153000,675433550,15450,15450,15450,15450,1903
|
|
20241025,152900,646032200,15470,15470,15470,15470,0
|
|
20241025,152800,646032200,15470,15470,15470,15470,0
|
|
20241025,152700,646032200,15470,15470,15470,15470,0
|
|
20241025,152600,646032200,15470,15470,15470,15470,0
|
|
20241025,152500,646032200,15470,15470,15470,15470,0
|
|
20241025,152400,646032200,15470,15470,15470,15470,0
|
|
20241025,152300,646032200,15470,15470,15470,15470,0
|
|
20241025,152200,646032200,15470,15470,15470,15470,0
|
|
20241025,152100,646032200,15470,15470,15470,15470,0
|
|
20241025,152000,646032200,15470,15470,15470,15470,0
|
|
20241025,151900,646032200,15470,15470,15470,15470,3
|
|
20241025,151800,645985790,15470,15470,15550,15460,447
|
|
20241025,151700,639072680,15470,15470,15470,15470,210
|
|
20241025,151600,635823980,15470,15470,15470,15470,0
|
|
20241025,151500,635823980,15470,15490,15490,15470,239
|
|
20241025,151400,632125850,15570,15570,15570,15570,0
|
|
20241025,151300,632125850,15570,15570,15570,15570,1
|
|
20241025,151200,632110280,15470,15470,15470,15470,50
|
|
20241025,151100,631336780,15470,15500,15500,15470,200
|
|
20241025,151000,628239800,15500,15500,15510,15500,235
|
|
20241025,150900,624597260,15500,15510,15510,15500,265
|
|
20241025,150800,620487310,15510,15510,15510,15510,0
|
|
20241025,150700,620487310,15510,15510,15540,15500,237
|
|
20241025,150600,616811970,15570,15570,15570,15510,22
|
|
20241025,150500,616469910,15500,15520,15550,15500,639
|
|
20241025,150400,606555350,15550,15550,15550,15550,10
|
|
20241025,150300,606399850,15550,15550,15550,15550,100
|
|
20241025,150200,604844850,15500,15500,15500,15500,0
|
|
20241025,150100,604844850,15500,15500,15500,15500,0
|
|
20241025,150000,604844850,15500,15530,15530,15500,474
|
|
20241025,145900,597496150,15550,15550,15550,15550,0
|
|
20241025,145800,597496150,15550,15550,15550,15550,0
|
|
20241025,145700,597496150,15550,15550,15550,15550,0
|
|
20241025,145600,597496150,15550,15570,15570,15550,32
|
|
20241025,145500,596998510,15490,15570,15570,15490,4
|
|
20241025,145400,596936470,15560,15530,15560,15530,302
|
|
20241025,145300,592237950,15490,15520,15520,15490,200
|
|
20241025,145200,589139730,15520,15520,15520,15520,0
|
|
20241025,145100,589139730,15520,15520,15520,15520,0
|
|
20241025,145000,589139730,15520,15520,15520,15520,1
|
|
20241025,144900,589124210,15520,15520,15520,15520,25
|
|
20241025,144800,588736210,15520,15510,15520,15510,54
|
|
20241025,144700,587898330,15500,15500,15500,15500,7
|
|
20241025,144600,587789830,15500,15480,15500,15480,61
|
|
20241025,144500,586844360,15480,15480,15480,15480,1
|
|
20241025,144400,586828880,15480,15480,15480,15480,0
|
|
20241025,144300,586828880,15480,15480,15480,15480,8
|
|
20241025,144200,586705040,15490,15480,15490,15460,74
|
|
20241025,144100,585558980,15470,15470,15470,15460,239
|
|
20241025,144000,581863890,15460,15460,15460,15460,0
|
|
20241025,143900,581863890,15460,15470,15470,15460,87
|
|
20241025,143800,580518560,15480,15480,15480,15480,40
|
|
20241025,143700,579899360,15470,15470,15470,15470,1
|
|
20241025,143600,579883890,15460,15460,15460,15460,0
|
|
20241025,143500,579883890,15460,15460,15460,15460,0
|
|
20241025,143400,579883890,15460,15470,15470,15460,10
|
|
20241025,143300,579729280,15480,15480,15480,15480,15
|
|
20241025,143200,579497080,15460,15460,15460,15460,87
|
|
20241025,143100,578152060,15460,15470,15470,15450,296
|
|
20241025,143000,573575270,15460,15460,15460,15460,23
|
|
20241025,142900,573219690,15450,15460,15460,15450,2
|
|
20241025,142800,573188780,15460,15460,15460,15460,509
|
|
20241025,142700,565319640,15470,15470,15470,15470,20
|
|
20241025,142600,565010240,15470,15470,15470,15470,0
|
|
20241025,142500,565010240,15470,15470,15470,15470,0
|
|
20241025,142400,565010240,15470,15470,15470,15470,0
|
|
20241025,142300,565010240,15470,15470,15470,15470,53
|
|
20241025,142200,564190330,15470,15470,15470,15470,31
|
|
20241025,142100,563710760,15460,15460,15460,15460,0
|
|
20241025,142000,563710760,15460,15460,15460,15460,0
|
|
20241025,141900,563710760,15460,15460,15460,15460,46
|
|
20241025,141800,562999600,15460,15460,15460,15460,30
|
|
20241025,141700,562535800,15450,15450,15450,15450,0
|
|
20241025,141600,562535800,15450,15450,15450,15450,0
|
|
20241025,141500,562535800,15450,15460,15460,15450,2
|
|
20241025,141400,562504890,15460,15460,15460,15460,123
|
|
20241025,141300,560603310,15460,15480,15480,15460,103
|
|
20241025,141200,559010870,15460,15470,15470,15460,808
|
|
20241025,141100,546517840,15460,15460,15460,15460,0
|
|
20241025,141000,546517840,15460,15460,15460,15460,9
|
|
20241025,140900,546378700,15460,15460,15460,15460,70
|
|
20241025,140800,545296500,15460,15460,15460,15460,46
|
|
20241025,140700,544585340,15480,15470,15480,15470,100
|
|
20241025,140600,543037860,15480,15480,15480,15480,0
|
|
20241025,140500,543037860,15480,15500,15500,15480,100
|
|
20241025,140400,541489480,15500,15500,15500,15500,0
|
|
20241025,140300,541489480,15500,15500,15500,15500,0
|
|
20241025,140200,541489480,15500,15510,15510,15500,798
|
|
20241025,140100,529118600,15560,15560,15560,15560,1
|
|
20241025,140000,529103040,15520,15530,15530,15520,1427
|
|
20241025,135900,506941950,15530,15540,15540,15530,63
|
|
20241025,135800,505963260,15530,15530,15530,15530,42
|
|
20241025,135700,505311000,15530,15560,15560,15530,492
|
|
20241025,135600,497665330,15560,15560,15560,15560,0
|
|
20241025,135500,497665330,15560,15560,15560,15560,6
|
|
20241025,135400,497571970,15540,15540,15540,15540,300
|
|
20241025,135300,492909970,15550,15550,15550,15550,0
|
|
20241025,135200,492909970,15550,15550,15550,15550,11
|
|
20241025,135100,492738920,15560,15560,15560,15560,0
|
|
20241025,135000,492738920,15560,15560,15560,15560,182
|
|
20241025,134900,489907000,15550,15550,15550,15550,0
|
|
20241025,134800,489907000,15550,15550,15550,15550,0
|
|
20241025,134700,489907000,15550,15550,15550,15550,10
|
|
20241025,134600,489751500,15560,15560,15560,15560,0
|
|
20241025,134500,489751500,15560,15560,15560,15560,0
|
|
20241025,134400,489751500,15560,15560,15560,15560,3
|
|
20241025,134300,489704820,15570,15570,15570,15570,0
|
|
20241025,134200,489704820,15570,15570,15570,15570,2
|
|
20241025,134100,489673680,15570,15570,15570,15570,0
|
|
20241025,134000,489673680,15570,15570,15570,15570,12
|
|
20241025,133900,489486840,15560,15560,15560,15560,0
|
|
20241025,133800,489486840,15560,15560,15560,15560,0
|
|
20241025,133700,489486840,15560,15560,15560,15560,12
|
|
20241025,133600,489300120,15560,15560,15560,15560,3
|
|
20241025,133500,489253440,15560,15560,15560,15560,1
|
|
20241025,133400,489237880,15570,15570,15570,15570,0
|
|
20241025,133300,489237880,15570,15570,15570,15570,0
|
|
20241025,133200,489237880,15570,15570,15570,15570,0
|
|
20241025,133100,489237880,15570,15570,15570,15570,1
|
|
20241025,133000,489222310,15540,15530,15540,15530,100
|
|
20241025,132900,487669300,15550,15550,15550,15550,1
|
|
20241025,132800,487653750,15530,15530,15530,15530,0
|
|
20241025,132700,487653750,15530,15530,15530,15530,0
|
|
20241025,132600,487653750,15530,15530,15530,15530,0
|
|
20241025,132500,487653750,15530,15530,15530,15530,0
|
|
20241025,132400,487653750,15530,15530,15530,15530,0
|
|
20241025,132300,487653750,15530,15530,15530,15530,2
|
|
20241025,132200,487622690,15530,15530,15530,15530,0
|
|
20241025,132100,487622690,15530,15530,15530,15530,0
|
|
20241025,132000,487622690,15530,15530,15530,15530,0
|
|
20241025,131900,487622690,15530,15530,15530,15530,0
|
|
20241025,131800,487622690,15530,15530,15530,15530,0
|
|
20241025,131700,487622690,15530,15530,15530,15530,1
|
|
20241025,131600,487607160,15530,15530,15530,15530,275
|
|
20241025,131500,483336410,15550,15550,15550,15550,0
|
|
20241025,131400,483336410,15550,15550,15550,15550,0
|
|
20241025,131300,483336410,15550,15550,15550,15550,0
|
|
20241025,131200,483336410,15550,15550,15550,15550,0
|
|
20241025,131100,483336410,15550,15540,15550,15540,784
|
|
20241025,131000,471153030,15550,15550,15550,15550,0
|
|
20241025,130900,471153030,15550,15540,15550,15540,144
|
|
20241025,130800,468915030,15540,15540,15540,15540,30
|
|
20241025,130700,468448830,15550,15550,15550,15550,0
|
|
20241025,130600,468448830,15550,15550,15550,15550,75
|
|
20241025,130500,467282580,15570,15570,15570,15570,0
|
|
20241025,130400,467282580,15570,15570,15570,15570,0
|
|
20241025,130300,467282580,15570,15570,15570,15570,0
|
|
20241025,130200,467282580,15570,15570,15570,15570,0
|
|
20241025,130100,467282580,15570,15570,15570,15570,0
|
|
20241025,130000,467282580,15570,15570,15570,15570,0
|
|
20241025,125900,467282580,15570,15570,15570,15570,99
|
|
20241025,125800,465741150,15550,15570,15570,15550,8
|
|
20241025,125700,465616690,15560,15590,15590,15560,15
|
|
20241025,125600,465383170,15600,15600,15600,15600,5
|
|
20241025,125500,465305170,15610,15610,15610,15610,30
|
|
20241025,125400,464836870,15600,15600,15600,15600,0
|
|
20241025,125300,464836870,15600,15600,15600,15600,24
|
|
20241025,125200,464462470,15600,15600,15600,15600,0
|
|
20241025,125100,464462470,15600,15600,15600,15600,0
|
|
20241025,125000,464462470,15600,15600,15600,15600,2
|
|
20241025,124900,464431270,15600,15600,15600,15600,0
|
|
20241025,124800,464431270,15600,15600,15600,15600,0
|
|
20241025,124700,464431270,15600,15600,15600,15600,45
|
|
20241025,124600,463729270,15600,15600,15600,15600,17
|
|
20241025,124500,463464070,15600,15640,15640,15600,63
|
|
20241025,124400,462481230,15600,15600,15600,15600,0
|
|
20241025,124300,462481230,15600,15600,15600,15600,0
|
|
20241025,124200,462481230,15600,15600,15600,15600,100
|
|
20241025,124100,460921230,15600,15600,15600,15600,0
|
|
20241025,124000,460921230,15600,15600,15600,15600,8
|
|
20241025,123900,460796430,15600,15600,15600,15600,0
|
|
20241025,123800,460796430,15600,15600,15600,15600,0
|
|
20241025,123700,460796430,15600,15610,15610,15600,76
|
|
20241025,123600,459610740,15600,15600,15600,15600,0
|
|
20241025,123500,459610740,15600,15600,15600,15600,1110
|
|
20241025,123400,442294740,15630,15640,15640,15630,449
|
|
20241025,123300,435272580,15640,15640,15640,15640,14
|
|
20241025,123200,435053620,15650,15650,15650,15640,148
|
|
20241025,123100,432738690,15650,15650,15650,15650,0
|
|
20241025,123000,432738690,15650,15650,15650,15650,0
|
|
20241025,122900,432738690,15650,15650,15650,15650,1
|
|
20241025,122800,432723040,15640,15640,15640,15640,5
|
|
20241025,122700,432644840,15640,15640,15640,15640,0
|
|
20241025,122600,432644840,15640,15640,15640,15640,5
|
|
20241025,122500,432566640,15650,15650,15650,15650,24
|
|
20241025,122400,432191040,15650,15650,15650,15650,39
|
|
20241025,122300,431580690,15650,15650,15650,15650,27
|
|
20241025,122200,431158140,15650,15650,15650,15650,0
|
|
20241025,122100,431158140,15650,15650,15650,15650,0
|
|
20241025,122000,431158140,15650,15650,15650,15650,1
|
|
20241025,121900,431142490,15650,15650,15650,15650,0
|
|
20241025,121800,431142490,15650,15650,15650,15650,1
|
|
20241025,121700,431126840,15640,15640,15640,15640,0
|
|
20241025,121600,431126840,15640,15650,15650,15640,123
|
|
20241025,121500,429202480,15650,15650,15660,15650,15
|
|
20241025,121400,428967720,15650,15650,15650,15650,58
|
|
20241025,121300,428060020,15660,15660,15660,15660,0
|
|
20241025,121200,428060020,15660,15660,15660,15660,0
|
|
20241025,121100,428060020,15660,15660,15660,15660,50
|
|
20241025,121000,427277020,15660,15660,15660,15660,1
|
|
20241025,120900,427261360,15660,15660,15660,15660,0
|
|
20241025,120800,427261360,15660,15660,15660,15660,1
|
|
20241025,120700,427245700,15650,15650,15650,15650,0
|
|
20241025,120600,427245700,15650,15660,15660,15650,69
|
|
20241025,120500,426165260,15650,15650,15650,15650,2
|
|
20241025,120400,426133960,15660,15660,15660,15660,0
|
|
20241025,120300,426133960,15660,15660,15660,15660,2
|
|
20241025,120200,426102640,15660,15660,15660,15660,0
|
|
20241025,120100,426102640,15660,15660,15660,15660,100
|
|
20241025,120000,424536640,15660,15660,15660,15660,1
|
|
20241025,115900,424520980,15660,15660,15660,15660,0
|
|
20241025,115800,424520980,15660,15660,15660,15660,0
|
|
20241025,115700,424520980,15660,15660,15660,15660,0
|
|
20241025,115600,424520980,15660,15660,15660,15660,0
|
|
20241025,115500,424520980,15660,15640,15660,15640,13
|
|
20241025,115400,424317420,15660,15660,15660,15660,0
|
|
20241025,115300,424317420,15660,15640,15660,15640,31
|
|
20241025,115200,423832560,15650,15650,15650,15650,0
|
|
20241025,115100,423832560,15650,15650,15650,15650,10
|
|
20241025,115000,423676060,15640,15640,15640,15640,10
|
|
20241025,114900,423519660,15650,15650,15660,15650,24
|
|
20241025,114800,423143970,15650,15640,15650,15640,52
|
|
20241025,114700,422330600,15640,15640,15640,15640,0
|
|
20241025,114600,422330600,15640,15520,15640,15520,164
|
|
20241025,114500,419768820,15600,15600,15600,15600,0
|
|
20241025,114400,419768820,15600,15600,15600,15600,2
|
|
20241025,114300,419737620,15520,15520,15520,15520,63
|
|
20241025,114200,418759860,15600,15600,15600,15600,0
|
|
20241025,114100,418759860,15600,15590,15600,15510,410
|
|
20241025,114000,412394880,15600,15600,15600,15600,11
|
|
20241025,113900,412223280,15590,15590,15590,15590,9
|
|
20241025,113800,412082970,15590,15580,15590,15580,189
|
|
20241025,113700,409136560,15590,15590,15590,15590,0
|
|
20241025,113600,409136560,15590,15560,15590,15560,287
|
|
20241025,113500,404667790,15560,15550,15560,15550,7
|
|
20241025,113400,404558920,15560,15560,15560,15560,5
|
|
20241025,113300,404481120,15560,15520,15560,15520,152
|
|
20241025,113200,402122000,15520,15520,15520,15520,66
|
|
20241025,113100,401097680,15510,15510,15510,15510,0
|
|
20241025,113000,401097680,15510,15510,15510,15510,36
|
|
20241025,112900,400539320,15560,15560,15560,15560,5
|
|
20241025,112800,400461520,15560,15560,15560,15560,0
|
|
20241025,112700,400461520,15560,15560,15560,15560,15
|
|
20241025,112600,400228120,15560,15560,15560,15560,12
|
|
20241025,112500,400041400,15540,15510,15540,15510,210
|
|
20241025,112400,396784000,15540,15540,15540,15540,0
|
|
20241025,112300,396784000,15540,15540,15540,15540,0
|
|
20241025,112200,396784000,15540,15540,15540,15540,7
|
|
20241025,112100,396675220,15540,15510,15540,15510,26
|
|
20241025,112000,396271820,15510,15510,15510,15510,0
|
|
20241025,111900,396271820,15510,15510,15510,15510,95
|
|
20241025,111800,394798370,15510,15510,15510,15510,10
|
|
20241025,111700,394643270,15540,15540,15540,15540,2
|
|
20241025,111600,394612190,15530,15530,15530,15530,156
|
|
20241025,111500,392189510,15540,15540,15540,15540,0
|
|
20241025,111400,392189510,15540,15540,15540,15540,0
|
|
20241025,111300,392189510,15540,15540,15540,15540,0
|
|
20241025,111200,392189510,15540,15530,15540,15530,140
|
|
20241025,111100,390015260,15530,15560,15560,15530,122
|
|
20241025,111000,388117600,15510,15500,15510,15500,69
|
|
20241025,110900,387047720,15500,15510,15510,15500,75
|
|
20241025,110800,385884600,15510,15520,15520,15510,292
|
|
20241025,110700,381354180,15560,15560,15560,15560,0
|
|
20241025,110600,381354180,15560,15560,15560,15560,20
|
|
20241025,110500,381042980,15560,15500,15560,15500,115
|
|
20241025,110400,379256460,15500,15500,15500,15500,100
|
|
20241025,110300,377706460,15500,15500,15500,15500,14
|
|
20241025,110200,377489460,15500,15500,15500,15500,84
|
|
20241025,110100,376187460,15500,15500,15500,15500,0
|
|
20241025,110000,376187460,15500,15500,15500,15500,0
|
|
20241025,105900,376187460,15500,15500,15500,15500,10
|
|
20241025,105800,376032460,15490,15490,15490,15490,0
|
|
20241025,105700,376032460,15490,15490,15490,15490,14
|
|
20241025,105600,375815600,15530,15530,15530,15530,0
|
|
20241025,105500,375815600,15530,15530,15530,15530,32
|
|
20241025,105400,375318640,15520,15520,15520,15520,0
|
|
20241025,105300,375318640,15520,15450,15520,15450,407
|
|
20241025,105200,369010190,15450,15490,15490,15450,151
|
|
20241025,105100,366671590,15460,15460,15460,15450,153
|
|
20241025,105000,364307180,15450,15450,15450,15450,0
|
|
20241025,104900,364307180,15450,15510,15510,15450,170
|
|
20241025,104800,361680080,15520,15510,15520,15510,25
|
|
20241025,104700,361292230,15520,15520,15520,15520,0
|
|
20241025,104600,361292230,15520,15520,15520,15520,10
|
|
20241025,104500,361137030,15540,15540,15540,15540,0
|
|
20241025,104400,361137030,15540,15540,15540,15540,1
|
|
20241025,104300,361121490,15420,15420,15420,15420,0
|
|
20241025,104200,361121490,15420,15420,15420,15420,100
|
|
20241025,104100,359579490,15400,15610,15610,15120,4885
|
|
20241025,104000,284246280,15610,15630,15630,15610,209
|
|
20241025,103900,280980590,15630,15630,15630,15630,7
|
|
20241025,103800,280871180,15630,15630,15630,15630,0
|
|
20241025,103700,280871180,15630,15640,15640,15630,22
|
|
20241025,103600,280527250,15630,15650,15650,15630,165
|
|
20241025,103500,277945140,15650,15650,15650,15650,1
|
|
20241025,103400,277929490,15650,15650,15650,15650,0
|
|
20241025,103300,277929490,15650,15670,15670,15650,320
|
|
20241025,103200,272919670,15650,15650,15650,15650,110
|
|
20241025,103100,271198170,15650,15650,15650,15650,279
|
|
20241025,103000,266831820,15660,15700,15700,15660,273
|
|
20241025,102900,262555900,15700,15700,15700,15700,295
|
|
20241025,102800,257924400,15700,15720,15720,15700,374
|
|
20241025,102700,252052480,15720,15710,15720,15710,132
|
|
20241025,102600,249978750,15720,15720,15720,15720,0
|
|
20241025,102500,249978750,15720,15720,15720,15720,157
|
|
20241025,102400,247510710,15720,15740,15740,15720,169
|
|
20241025,102300,244852860,15760,15760,15760,15760,0
|
|
20241025,102200,244852860,15760,15740,15760,15740,47
|
|
20241025,102100,244112500,15740,15740,15740,15740,101
|
|
20241025,102000,242522760,15740,15740,15740,15740,5
|
|
20241025,101900,242444060,15740,15740,15740,15740,0
|
|
20241025,101800,242444060,15740,15740,15740,15740,28
|
|
20241025,101700,242003340,15740,15740,15740,15740,0
|
|
20241025,101600,242003340,15740,15740,15740,15730,119
|
|
20241025,101500,240130810,15740,15740,15740,15740,0
|
|
20241025,101400,240130810,15740,15740,15740,15740,9
|
|
20241025,101300,239989150,15740,15760,15760,15740,46
|
|
20241025,101200,239265090,15740,15740,15740,15740,0
|
|
20241025,101100,239265090,15740,15740,15740,15740,0
|
|
20241025,101000,239265090,15740,15740,15740,15740,0
|
|
20241025,100900,239265090,15740,15740,15740,15740,0
|
|
20241025,100800,239265090,15740,15740,15740,15740,35
|
|
20241025,100700,238714190,15760,15760,15760,15760,0
|
|
20241025,100600,238714190,15760,15760,15760,15760,0
|
|
20241025,100500,238714190,15760,15760,15760,15760,9
|
|
20241025,100400,238572350,15760,15760,15760,15760,1
|
|
20241025,100300,238556590,15770,15750,15770,15740,230
|
|
20241025,100200,234935030,15770,15760,15770,15760,267
|
|
20241025,100100,230727010,15770,15770,15770,15770,1
|
|
20241025,100000,230711240,15770,15780,15780,15770,116
|
|
20241025,095900,228881810,15760,15770,15770,15760,50
|
|
20241025,095800,228093660,15760,15760,15760,15760,75
|
|
20241025,095700,226911660,15750,15760,15760,15750,122
|
|
20241025,095600,224990090,15760,15760,15760,15760,358
|
|
20241025,095500,219348010,15760,15810,15810,15760,99
|
|
20241025,095400,217785630,15810,15830,15830,15800,400
|
|
20241025,095300,211464900,15830,15820,15830,15810,383
|
|
20241025,095200,205408290,15830,15850,15850,15830,593
|
|
20241025,095100,196020060,15870,15880,15890,15870,35
|
|
20241025,095000,195464260,15880,15880,15880,15880,1
|
|
20241025,094900,195448380,15880,15880,15880,15880,586
|
|
20241025,094800,186142700,15880,15880,15880,15880,17
|
|
20241025,094700,185872740,15900,15900,15900,15900,32
|
|
20241025,094600,185363940,15900,15900,15910,15880,499
|
|
20241025,094500,177437740,15900,15900,15900,15900,22
|
|
20241025,094400,177087940,15870,15910,15910,15870,6
|
|
20241025,094300,176992560,15910,15910,15910,15910,13
|
|
20241025,094200,176785730,15910,15830,15910,15830,31
|
|
20241025,094100,176294920,15830,15840,15850,15830,384
|
|
20241025,094000,170212930,15850,15860,15860,15850,474
|
|
20241025,093900,162699540,15920,15920,15920,15920,13
|
|
20241025,093800,162492580,15900,15900,15900,15900,3
|
|
20241025,093700,162444880,15900,15900,15900,15900,28
|
|
20241025,093600,161999680,15860,15860,15860,15860,15
|
|
20241025,093500,161761780,15860,15880,15880,15860,345
|
|
20241025,093400,156283510,15890,15920,15920,15890,175
|
|
20241025,093300,153502040,15960,16030,16030,15960,2064
|
|
20241025,093200,120526700,16010,16010,16010,16010,0
|
|
20241025,093100,120526700,16010,15960,16010,15960,134
|
|
20241025,093000,118382220,15960,15960,15960,15960,0
|
|
20241025,092900,118382220,15960,15900,15970,15890,157
|
|
20241025,092800,115880200,15890,15890,15890,15890,15
|
|
20241025,092700,115641850,15880,15900,15900,15880,520
|
|
20241025,092600,107373870,15900,15900,15900,15900,0
|
|
20241025,092500,107373870,15900,15900,15900,15860,71
|
|
20241025,092400,106247530,15860,15860,15860,15860,0
|
|
20241025,092300,106247530,15860,15860,15860,15860,0
|
|
20241025,092200,106247530,15860,15860,15860,15860,0
|
|
20241025,092100,106247530,15860,15860,15860,15860,10
|
|
20241025,092000,106088930,15860,15860,15860,15860,1
|
|
20241025,091900,106073070,15850,16030,16030,15850,1711
|
|
20241025,091800,78806570,16030,16050,16050,16030,40
|
|
20241025,091700,78164650,16070,16000,16070,16000,345
|
|
20241025,091600,72627360,16000,16000,16000,16000,125
|
|
20241025,091500,70627360,16000,15950,16000,15950,628
|
|
20241025,091400,60605210,15950,16000,16000,15950,20
|
|
20241025,091300,60285560,16020,16020,16020,16010,24
|
|
20241025,091200,59901100,16010,15850,16010,15850,159
|
|
20241025,091100,57362030,15840,16000,16000,15840,119
|
|
20241025,091000,55473630,16000,16000,16000,16000,168
|
|
20241025,090900,52785630,16000,16010,16010,16000,285
|
|
20241025,090800,48225120,16010,16050,16050,16010,198
|
|
20241025,090700,45053760,16050,15990,16070,15990,745
|
|
20241025,090600,33098110,16020,15990,16040,15990,308
|
|
20241025,090500,28162620,15990,15910,15990,15910,662
|
|
20241025,090400,17607120,15920,15930,15930,15890,58
|
|
20241025,090300,16683950,15940,15970,15970,15940,201
|
|
20241025,090200,13474010,15980,15990,15990,15980,358
|
|
20241025,090100,7749690,15990,15900,15990,15900,49
|
|
20241025,090000,6967800,15800,15800,15800,15800,441
|