617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,191400,369446290,11240,11240,11240,11240,1098
|
|
20241025,191300,369446290,11240,11240,11240,11240,0
|
|
20241025,191200,369446290,11240,11240,11240,11240,0
|
|
20241025,191100,369446290,11240,11240,11240,11240,0
|
|
20241025,191000,369446290,11240,11240,11240,11240,0
|
|
20241025,190900,369446290,11240,11240,11240,11240,0
|
|
20241025,190800,369446290,11240,11240,11240,11240,0
|
|
20241025,190700,369446290,11240,11240,11240,11240,0
|
|
20241025,190600,369446290,11240,11240,11240,11240,0
|
|
20241025,190500,369446290,11240,11240,11240,11240,0
|
|
20241025,190400,369446290,11240,11240,11240,11240,0
|
|
20241025,190300,369446290,11240,11240,11240,11240,0
|
|
20241025,190200,369446290,11240,11240,11240,11240,0
|
|
20241025,190100,369446290,11240,11240,11240,11240,0
|
|
20241025,190000,369446290,11240,11240,11240,11240,0
|
|
20241025,185900,369446290,11240,11240,11240,11240,0
|
|
20241025,185800,369446290,11240,11240,11240,11240,0
|
|
20241025,185700,369446290,11240,11240,11240,11240,0
|
|
20241025,185600,369446290,11240,11240,11240,11240,0
|
|
20241025,185500,369446290,11240,11240,11240,11240,0
|
|
20241025,185400,369446290,11240,11240,11240,11240,0
|
|
20241025,185300,369446290,11240,11240,11240,11240,0
|
|
20241025,185200,369446290,11240,11240,11240,11240,0
|
|
20241025,185100,369446290,11240,11240,11240,11240,0
|
|
20241025,185000,369446290,11240,11240,11240,11240,0
|
|
20241025,184900,369446290,11240,11240,11240,11240,0
|
|
20241025,184800,369446290,11240,11240,11240,11240,0
|
|
20241025,184700,369446290,11240,11240,11240,11240,0
|
|
20241025,184600,369446290,11240,11240,11240,11240,0
|
|
20241025,184500,369446290,11240,11240,11240,11240,0
|
|
20241025,184400,369446290,11240,11240,11240,11240,1098
|
|
20241025,184300,369446290,11240,11240,11240,11240,0
|
|
20241025,184200,369446290,11240,11240,11240,11240,0
|
|
20241025,184100,369446290,11240,11240,11240,11240,0
|
|
20241025,184000,369446290,11240,11240,11240,11240,0
|
|
20241025,183900,369446290,11240,11240,11240,11240,0
|
|
20241025,183800,369446290,11240,11240,11240,11240,0
|
|
20241025,183700,369446290,11240,11240,11240,11240,0
|
|
20241025,183600,369446290,11240,11240,11240,11240,0
|
|
20241025,183500,369446290,11240,11240,11240,11240,0
|
|
20241025,183400,369446290,11240,11240,11240,11240,0
|
|
20241025,183300,369446290,11240,11240,11240,11240,0
|
|
20241025,183200,369446290,11240,11240,11240,11240,0
|
|
20241025,183100,369446290,11240,11240,11240,11240,0
|
|
20241025,183000,369446290,11240,11240,11240,11240,0
|
|
20241025,182900,369446290,11240,11240,11240,11240,0
|
|
20241025,182800,369446290,11240,11240,11240,11240,0
|
|
20241025,182700,369446290,11240,11240,11240,11240,0
|
|
20241025,182600,369446290,11240,11240,11240,11240,0
|
|
20241025,182500,369446290,11240,11240,11240,11240,0
|
|
20241025,182400,369446290,11240,11240,11240,11240,0
|
|
20241025,182300,369446290,11240,11240,11240,11240,0
|
|
20241025,182200,369446290,11240,11240,11240,11240,0
|
|
20241025,182100,369446290,11240,11240,11240,11240,0
|
|
20241025,182000,369446290,11240,11240,11240,11240,0
|
|
20241025,181900,369446290,11240,11240,11240,11240,0
|
|
20241025,181800,369446290,11240,11240,11240,11240,0
|
|
20241025,181700,369446290,11240,11240,11240,11240,0
|
|
20241025,181600,369446290,11240,11240,11240,11240,0
|
|
20241025,181500,369446290,11240,11240,11240,11240,0
|
|
20241025,181400,369446290,11240,11240,11240,11240,1098
|
|
20241025,181300,369446290,11240,11240,11240,11240,0
|
|
20241025,181200,369446290,11240,11240,11240,11240,0
|
|
20241025,181100,369446290,11240,11240,11240,11240,0
|
|
20241025,181000,369446290,11240,11240,11240,11240,0
|
|
20241025,180900,369446290,11240,11240,11240,11240,0
|
|
20241025,180800,369446290,11240,11240,11240,11240,0
|
|
20241025,180700,369446290,11240,11240,11240,11240,0
|
|
20241025,180600,369446290,11240,11240,11240,11240,0
|
|
20241025,180500,369446290,11240,11240,11240,11240,0
|
|
20241025,180400,369446290,11240,11240,11240,11240,0
|
|
20241025,180300,369446290,11240,11240,11240,11240,0
|
|
20241025,180200,369446290,11240,11240,11240,11240,0
|
|
20241025,180100,369446290,11240,11240,11240,11240,0
|
|
20241025,180000,369446290,11240,11240,11240,11240,0
|
|
20241025,175900,369446290,11240,11240,11240,11240,0
|
|
20241025,175800,369446290,11240,11240,11240,11240,0
|
|
20241025,175700,369446290,11240,11240,11240,11240,0
|
|
20241025,175600,369446290,11240,11240,11240,11240,0
|
|
20241025,175500,369446290,11240,11240,11240,11240,0
|
|
20241025,175400,369446290,11240,11240,11240,11240,0
|
|
20241025,175300,369446290,11240,11240,11240,11240,0
|
|
20241025,175200,369446290,11240,11240,11240,11240,0
|
|
20241025,175100,369446290,11240,11240,11240,11240,0
|
|
20241025,175000,369446290,11240,11240,11240,11240,0
|
|
20241025,174900,369446290,11240,11240,11240,11240,0
|
|
20241025,174800,369446290,11240,11240,11240,11240,0
|
|
20241025,174700,369446290,11240,11240,11240,11240,0
|
|
20241025,174600,369446290,11240,11240,11240,11240,0
|
|
20241025,174500,369446290,11240,11240,11240,11240,0
|
|
20241025,174400,369446290,11240,11240,11240,11240,1098
|
|
20241025,174300,369446290,11240,11240,11240,11240,0
|
|
20241025,174200,369446290,11240,11240,11240,11240,0
|
|
20241025,174100,369446290,11240,11240,11240,11240,0
|
|
20241025,174000,369446290,11240,11240,11240,11240,0
|
|
20241025,173900,369446290,11240,11240,11240,11240,0
|
|
20241025,173800,369446290,11240,11240,11240,11240,0
|
|
20241025,173700,369446290,11240,11240,11240,11240,0
|
|
20241025,173600,369446290,11240,11240,11240,11240,0
|
|
20241025,173500,369446290,11240,11240,11240,11240,0
|
|
20241025,173400,369446290,11240,11240,11240,11240,0
|
|
20241025,173300,369446290,11240,11240,11240,11240,0
|
|
20241025,173200,369446290,11240,11240,11240,11240,0
|
|
20241025,173100,369446290,11240,11240,11240,11240,0
|
|
20241025,173000,369446290,11240,11240,11240,11240,0
|
|
20241025,172900,369446290,11240,11240,11240,11240,0
|
|
20241025,172800,369446290,11240,11240,11240,11240,0
|
|
20241025,172700,369446290,11240,11240,11240,11240,0
|
|
20241025,172600,369446290,11240,11240,11240,11240,0
|
|
20241025,172500,369446290,11240,11240,11240,11240,0
|
|
20241025,172400,369446290,11240,11240,11240,11240,0
|
|
20241025,172300,369446290,11240,11240,11240,11240,0
|
|
20241025,172200,369446290,11240,11240,11240,11240,0
|
|
20241025,172100,369446290,11240,11240,11240,11240,0
|
|
20241025,172000,369446290,11240,11240,11240,11240,0
|
|
20241025,171900,369446290,11240,11240,11240,11240,0
|
|
20241025,171800,369446290,11240,11240,11240,11240,0
|
|
20241025,171700,369446290,11240,11240,11240,11240,0
|
|
20241025,171600,369446290,11240,11240,11240,11240,0
|
|
20241025,171500,369446290,11240,11240,11240,11240,0
|
|
20241025,171400,369446290,11240,11240,11240,11240,1098
|
|
20241025,171300,369446290,11240,11240,11240,11240,0
|
|
20241025,171200,369446290,11240,11240,11240,11240,0
|
|
20241025,171100,369446290,11240,11240,11240,11240,0
|
|
20241025,171000,369446290,11240,11240,11240,11240,0
|
|
20241025,170900,369446290,11240,11240,11240,11240,0
|
|
20241025,170800,369446290,11240,11240,11240,11240,0
|
|
20241025,170700,369446290,11240,11240,11240,11240,0
|
|
20241025,170600,369446290,11240,11240,11240,11240,0
|
|
20241025,170500,369446290,11240,11240,11240,11240,0
|
|
20241025,170400,369446290,11240,11240,11240,11240,0
|
|
20241025,170300,369446290,11240,11240,11240,11240,0
|
|
20241025,170200,369446290,11240,11240,11240,11240,0
|
|
20241025,170100,369446290,11240,11240,11240,11240,0
|
|
20241025,170000,369446290,11240,11240,11240,11240,0
|
|
20241025,165900,369446290,11240,11240,11240,11240,0
|
|
20241025,165800,369446290,11240,11240,11240,11240,0
|
|
20241025,165700,369446290,11240,11240,11240,11240,0
|
|
20241025,165600,369446290,11240,11240,11240,11240,0
|
|
20241025,165500,369446290,11240,11240,11240,11240,0
|
|
20241025,165400,369446290,11240,11240,11240,11240,0
|
|
20241025,165300,369446290,11240,11240,11240,11240,0
|
|
20241025,165200,369446290,11240,11240,11240,11240,0
|
|
20241025,165100,369446290,11240,11240,11240,11240,0
|
|
20241025,165000,369446290,11240,11240,11240,11240,0
|
|
20241025,164900,369446290,11240,11240,11240,11240,0
|
|
20241025,164800,369446290,11240,11240,11240,11240,0
|
|
20241025,164700,369446290,11240,11240,11240,11240,0
|
|
20241025,164600,369446290,11240,11240,11240,11240,0
|
|
20241025,164500,369446290,11240,11240,11240,11240,0
|
|
20241025,164400,369446290,11240,11240,11240,11240,1098
|
|
20241025,164300,369446290,11240,11240,11240,11240,0
|
|
20241025,164200,369446290,11240,11240,11240,11240,0
|
|
20241025,164100,369446290,11240,11240,11240,11240,0
|
|
20241025,164000,369446290,11240,11240,11240,11240,0
|
|
20241025,163900,369446290,11240,11240,11240,11240,0
|
|
20241025,163800,369446290,11240,11240,11240,11240,0
|
|
20241025,163700,369446290,11240,11240,11240,11240,0
|
|
20241025,163600,369446290,11240,11240,11240,11240,0
|
|
20241025,163500,369446290,11240,11240,11240,11240,0
|
|
20241025,163400,369446290,11240,11240,11240,11240,0
|
|
20241025,163300,369446290,11240,11240,11240,11240,0
|
|
20241025,163200,369446290,11240,11240,11240,11240,0
|
|
20241025,163100,369446290,11240,11240,11240,11240,0
|
|
20241025,163000,369446290,11240,11240,11240,11240,0
|
|
20241025,162900,369446290,11240,11240,11240,11240,0
|
|
20241025,162800,369446290,11240,11240,11240,11240,0
|
|
20241025,162700,369446290,11240,11240,11240,11240,0
|
|
20241025,162600,369446290,11240,11240,11240,11240,0
|
|
20241025,162500,369446290,11240,11240,11240,11240,0
|
|
20241025,162400,369446290,11240,11240,11240,11240,0
|
|
20241025,162300,369446290,11240,11240,11240,11240,0
|
|
20241025,162200,369446290,11240,11240,11240,11240,0
|
|
20241025,162100,369446290,11240,11240,11240,11240,0
|
|
20241025,162000,369446290,11240,11240,11240,11240,0
|
|
20241025,161900,369446290,11240,11240,11240,11240,0
|
|
20241025,161800,369446290,11240,11240,11240,11240,0
|
|
20241025,161700,369446290,11240,11240,11240,11240,0
|
|
20241025,161600,369446290,11240,11240,11240,11240,0
|
|
20241025,161500,369446290,11240,11240,11240,11240,0
|
|
20241025,161400,369446290,11240,11240,11240,11240,1098
|
|
20241025,161300,369446290,11240,11240,11240,11240,0
|
|
20241025,161200,369446290,11240,11240,11240,11240,0
|
|
20241025,161100,369446290,11240,11240,11240,11240,0
|
|
20241025,161000,369446290,11240,11240,11240,11240,0
|
|
20241025,160900,369446290,11240,11240,11240,11240,0
|
|
20241025,160800,369446290,11240,11240,11240,11240,0
|
|
20241025,160700,369446290,11240,11240,11240,11240,0
|
|
20241025,160600,369446290,11240,11240,11240,11240,0
|
|
20241025,160500,369446290,11240,11240,11240,11240,0
|
|
20241025,160400,369446290,11240,11240,11240,11240,0
|
|
20241025,160300,369446290,11240,11240,11240,11240,0
|
|
20241025,160200,369446290,11240,11240,11240,11240,0
|
|
20241025,160100,369446290,11240,11240,11240,11240,0
|
|
20241025,160000,369446290,11240,11240,11240,11240,0
|
|
20241025,155900,369446290,11240,11240,11240,11240,0
|
|
20241025,155800,369446290,11240,11240,11240,11240,0
|
|
20241025,155700,369446290,11240,11240,11240,11240,0
|
|
20241025,155600,369446290,11240,11240,11240,11240,0
|
|
20241025,155500,369446290,11240,11240,11240,11240,0
|
|
20241025,155400,369446290,11240,11240,11240,11240,0
|
|
20241025,155300,369446290,11240,11240,11240,11240,0
|
|
20241025,155200,369446290,11240,11240,11240,11240,0
|
|
20241025,155100,369446290,11240,11240,11240,11240,0
|
|
20241025,155000,369446290,11240,11240,11240,11240,0
|
|
20241025,154900,369446290,11240,11240,11240,11240,0
|
|
20241025,154800,369446290,11240,11240,11240,11240,0
|
|
20241025,154700,369446290,11240,11240,11240,11240,0
|
|
20241025,154600,369446290,11240,11240,11240,11240,0
|
|
20241025,154500,369446290,11240,11240,11240,11240,0
|
|
20241025,154400,369446290,11240,11240,11240,11240,1098
|
|
20241025,154300,369446290,11240,11240,11240,11240,0
|
|
20241025,154200,369446290,11240,11240,11240,11240,0
|
|
20241025,154100,369446290,11240,11240,11240,11240,0
|
|
20241025,154000,369446290,11240,11240,11240,11240,0
|
|
20241025,153900,369446290,11240,11240,11240,11240,0
|
|
20241025,153800,369446290,11240,11240,11240,11240,0
|
|
20241025,153700,369446290,11240,11240,11240,11240,0
|
|
20241025,153600,369446290,11240,11240,11240,11240,0
|
|
20241025,153500,369446290,11240,11240,11240,11240,0
|
|
20241025,153400,369446290,11240,11240,11240,11240,0
|
|
20241025,153300,369446290,11240,11240,11240,11240,0
|
|
20241025,153200,369446290,11240,11240,11240,11240,0
|
|
20241025,153100,369446290,11240,11240,11240,11240,0
|
|
20241025,153000,369446290,11240,11240,11240,11240,1098
|
|
20241025,152900,357104770,11240,11240,11240,11240,0
|
|
20241025,152800,357104770,11240,11240,11240,11240,0
|
|
20241025,152700,357104770,11240,11240,11240,11240,0
|
|
20241025,152600,357104770,11240,11240,11240,11240,0
|
|
20241025,152500,357104770,11240,11240,11240,11240,0
|
|
20241025,152400,357104770,11240,11240,11240,11240,0
|
|
20241025,152300,357104770,11240,11240,11240,11240,0
|
|
20241025,152200,357104770,11240,11240,11240,11240,0
|
|
20241025,152100,357104770,11240,11240,11240,11240,0
|
|
20241025,152000,357104770,11240,11240,11240,11240,0
|
|
20241025,151900,357104770,11240,11230,11250,11170,188
|
|
20241025,151800,354996610,11230,11230,11230,11230,68
|
|
20241025,151700,354232970,11240,11230,11250,11220,1634
|
|
20241025,151600,335868170,11230,11230,11230,11230,98
|
|
20241025,151500,334767630,11240,11210,11240,11210,187
|
|
20241025,151400,332668740,11220,11230,11230,11220,81
|
|
20241025,151300,331759230,11230,11220,11230,11220,82
|
|
20241025,151200,330838490,11230,11230,11230,11230,31
|
|
20241025,151100,330490360,11220,11220,11220,11220,12
|
|
20241025,151000,330355720,11220,11220,11220,11220,8
|
|
20241025,150900,330265960,11220,11240,11240,11220,186
|
|
20241025,150800,328175400,11230,11230,11230,11230,62
|
|
20241025,150700,327479140,11240,11240,11240,11240,102
|
|
20241025,150600,326332660,11240,11240,11240,11230,305
|
|
20241025,150500,322904580,11230,11250,11250,11230,369
|
|
20241025,150400,318753760,11240,11240,11240,11240,12
|
|
20241025,150300,318618880,11250,11230,11260,11230,156
|
|
20241025,150200,316864350,11250,11230,11250,11230,217
|
|
20241025,150100,314425680,11220,11220,11220,11210,173
|
|
20241025,150000,312484740,11220,11210,11220,11210,38
|
|
20241025,145900,312058750,11210,11210,11210,11200,85
|
|
20241025,145800,311106020,11210,11210,11210,11210,0
|
|
20241025,145700,311106020,11210,11210,11210,11210,18
|
|
20241025,145600,310904240,11210,11210,11210,11210,6
|
|
20241025,145500,310836980,11210,11210,11210,11210,350
|
|
20241025,145400,306913480,11210,11210,11210,11210,13
|
|
20241025,145300,306767750,11210,11210,11210,11210,106
|
|
20241025,145200,305579490,11210,11200,11210,11200,350
|
|
20241025,145100,301657410,11190,11200,11200,11190,112
|
|
20241025,145000,300403130,11200,11210,11210,11200,612
|
|
20241025,144900,293543010,11210,11190,11210,11190,259
|
|
20241025,144800,290641760,11190,11190,11190,11190,0
|
|
20241025,144700,290641760,11190,11190,11190,11190,13
|
|
20241025,144600,290496290,11180,11180,11180,11180,0
|
|
20241025,144500,290496290,11180,11180,11180,11180,12
|
|
20241025,144400,290362130,11180,11180,11180,11170,371
|
|
20241025,144300,286214470,11190,11190,11190,11190,49
|
|
20241025,144200,285666160,11190,11190,11190,11180,217
|
|
20241025,144100,283238050,11190,11190,11190,11190,0
|
|
20241025,144000,283238050,11190,11190,11190,11190,106
|
|
20241025,143900,282051910,11200,11200,11200,11200,167
|
|
20241025,143800,280181510,11210,11210,11210,11210,0
|
|
20241025,143700,280181510,11210,11200,11210,11200,13
|
|
20241025,143600,280035900,11200,11200,11200,11200,0
|
|
20241025,143500,280035900,11200,11200,11200,11200,25
|
|
20241025,143400,279755900,11190,11190,11190,11190,12
|
|
20241025,143300,279621620,11200,11200,11200,11200,0
|
|
20241025,143200,279621620,11200,11200,11200,11200,32
|
|
20241025,143100,279263220,11200,11200,11200,11200,104
|
|
20241025,143000,278098420,11190,11200,11200,11190,67
|
|
20241025,142900,277348140,11200,11200,11200,11200,0
|
|
20241025,142800,277348140,11200,11190,11200,11190,233
|
|
20241025,142700,274739350,11180,11180,11180,11180,12
|
|
20241025,142600,274605190,11190,11190,11190,11190,533
|
|
20241025,142500,268640920,11190,11190,11190,11190,12
|
|
20241025,142400,268506640,11190,11190,11190,11190,0
|
|
20241025,142300,268506640,11190,11190,11190,11190,12
|
|
20241025,142200,268372360,11200,11190,11200,11190,90
|
|
20241025,142100,267364980,11190,11190,11190,11190,0
|
|
20241025,142000,267364980,11190,11190,11190,11190,13
|
|
20241025,141900,267219510,11220,11220,11220,11220,28
|
|
20241025,141800,266905350,11190,11200,11220,11190,62
|
|
20241025,141700,266210110,11200,11200,11200,11200,10
|
|
20241025,141600,266098110,11200,11200,11200,11200,3
|
|
20241025,141500,266064510,11220,11190,11220,11190,13
|
|
20241025,141400,265919010,11220,11220,11220,11220,1
|
|
20241025,141300,265907790,11190,11210,11210,11190,22
|
|
20241025,141200,265661480,11210,11210,11210,11210,1
|
|
20241025,141100,265650270,11200,11200,11200,11200,12
|
|
20241025,141000,265515870,11240,11210,11240,11210,13
|
|
20241025,140900,265370110,11250,11250,11250,11250,0
|
|
20241025,140800,265370110,11250,11220,11250,11220,13
|
|
20241025,140700,265224220,11230,11230,11230,11230,0
|
|
20241025,140600,265224220,11230,11240,11240,11230,30
|
|
20241025,140500,264887140,11260,11240,11260,11240,89
|
|
20241025,140400,263886760,11240,11240,11240,11240,12
|
|
20241025,140300,263751880,11250,11250,11260,11240,32
|
|
20241025,140200,263391800,11270,11270,11270,11270,538
|
|
20241025,140100,257328540,11250,11260,11260,11250,29
|
|
20241025,140000,257002120,11250,11270,11270,11250,177
|
|
20241025,135900,255010180,11270,11250,11270,11250,13
|
|
20241025,135800,254863910,11270,11240,11270,11240,84
|
|
20241025,135700,253917880,11270,11260,11270,11260,542
|
|
20241025,135600,247814540,11240,11240,11260,11240,99
|
|
20241025,135500,246701600,11260,11240,11260,11240,314
|
|
20241025,135400,243170150,11240,11210,11240,11210,14
|
|
20241025,135300,243013160,11210,11220,11240,11210,34
|
|
20241025,135200,242631900,11220,11230,11230,11220,8
|
|
20241025,135100,242542090,11240,11220,11240,11220,13
|
|
20241025,135000,242396210,11240,11220,11240,11220,2
|
|
20241025,134900,242373750,11220,11220,11220,11220,11
|
|
20241025,134800,242250330,11240,11240,11240,11240,0
|
|
20241025,134700,242250330,11240,11230,11240,11230,13
|
|
20241025,134600,242104330,11240,11240,11240,11240,35
|
|
20241025,134500,241710930,11250,11250,11250,11250,0
|
|
20241025,134400,241710930,11250,11240,11250,11240,13
|
|
20241025,134300,241564800,11250,11240,11250,11220,29
|
|
20241025,134200,241238850,11220,11240,11240,11220,13
|
|
20241025,134100,241092970,11200,11200,11200,11200,12
|
|
20241025,134000,240958570,11200,11230,11230,11190,206
|
|
20241025,133900,238652370,11240,11250,11250,11230,50
|
|
20241025,133800,238090480,11250,11250,11250,11190,550
|
|
20241025,133700,231925450,11250,11240,11250,11240,81
|
|
20241025,133600,231014880,11240,11240,11240,11240,0
|
|
20241025,133500,231014880,11240,11250,11250,11230,60
|
|
20241025,133400,230340590,11240,11250,11250,11240,13
|
|
20241025,133300,230194460,11250,11240,11250,11240,33
|
|
20241025,133200,229823520,11240,11230,11240,11230,424
|
|
20241025,133100,225058030,11240,11240,11240,11240,1
|
|
20241025,133000,225046790,11200,11200,11200,11200,13
|
|
20241025,132900,224901190,11240,11200,11240,11200,13
|
|
20241025,132800,224755550,11210,11210,11210,11210,0
|
|
20241025,132700,224755550,11210,11210,11210,11210,12
|
|
20241025,132600,224621030,11240,11240,11240,11240,1
|
|
20241025,132500,224609790,11240,11240,11240,11240,1
|
|
20241025,132400,224598550,11250,11240,11250,11230,16
|
|
20241025,132300,224418710,11200,11200,11200,11200,12
|
|
20241025,132200,224284310,11240,11210,11240,11210,13
|
|
20241025,132100,224138550,11230,11250,11250,11230,23
|
|
20241025,132000,223880100,11250,11210,11250,11210,14
|
|
20241025,131900,223723120,11260,11250,11270,11250,5
|
|
20241025,131800,223666830,11260,11270,11270,11210,232
|
|
20241025,131700,221061490,11270,11250,11270,11250,519
|
|
20241025,131600,215217380,11260,11260,11260,11250,8
|
|
20241025,131500,215127350,11250,11210,11260,11210,18
|
|
20241025,131400,214925320,11270,11260,11270,11250,3
|
|
20241025,131300,214891540,11270,11270,11270,11260,25
|
|
20241025,131200,214610010,11240,11210,11270,11200,2620
|
|
20241025,131100,185219780,11210,11210,11220,11210,82
|
|
20241025,131000,184300550,11220,11210,11220,11210,13
|
|
20241025,130900,184154810,11220,11220,11220,11220,4
|
|
20241025,130800,184109930,11220,11220,11220,11210,44
|
|
20241025,130700,183616660,11210,11190,11220,11190,176
|
|
20241025,130600,181644780,11200,11200,11210,11200,14
|
|
20241025,130500,181487970,11190,11200,11200,11190,3
|
|
20241025,130400,181454380,11210,11190,11210,11160,28
|
|
20241025,130300,181140830,11200,11170,11200,11170,37
|
|
20241025,130200,180726790,11190,11190,11190,11190,0
|
|
20241025,130100,180726790,11190,11190,11190,11190,13
|
|
20241025,130000,180581320,11200,11170,11200,11170,77
|
|
20241025,125900,179719320,11200,11190,11200,11190,30
|
|
20241025,125800,179383470,11190,11190,11190,11160,497
|
|
20241025,125700,173822400,11190,11190,11190,11190,692
|
|
20241025,125600,166078920,11170,11170,11170,11170,12
|
|
20241025,125500,165944880,11160,11160,11160,11160,0
|
|
20241025,125400,165944880,11160,11160,11160,11160,12
|
|
20241025,125300,165810960,11190,11160,11200,11160,22
|
|
20241025,125200,165565110,11160,11160,11160,11160,0
|
|
20241025,125100,165565110,11160,11160,11160,11160,12
|
|
20241025,125000,165431190,11160,11160,11160,11160,3
|
|
20241025,124900,165397710,11200,11160,11200,11160,17
|
|
20241025,124800,165207820,11160,11160,11160,11160,12
|
|
20241025,124700,165073900,11170,11170,11170,11170,0
|
|
20241025,124600,165073900,11170,11190,11190,11160,15
|
|
20241025,124500,164906450,11200,11200,11200,11200,0
|
|
20241025,124400,164906450,11200,11160,11200,11160,16
|
|
20241025,124300,164727730,11160,11190,11200,11160,61
|
|
20241025,124200,164045070,11160,11160,11160,11160,13
|
|
20241025,124100,163899990,11190,11190,11190,11160,21
|
|
20241025,124000,163665330,11190,11190,11190,11190,13
|
|
20241025,123900,163519860,11150,11190,11190,11150,22
|
|
20241025,123800,163274160,11150,11150,11150,11150,0
|
|
20241025,123700,163274160,11150,11150,11150,11150,12
|
|
20241025,123600,163140360,11160,11150,11160,11150,19
|
|
20241025,123500,162928470,11140,11140,11140,11140,1
|
|
20241025,123400,162917330,11140,11140,11140,11140,12
|
|
20241025,123300,162783650,11150,11140,11150,11140,34
|
|
20241025,123200,162404870,11140,11160,11160,11140,19
|
|
20241025,123100,162193080,11160,11160,11160,11160,0
|
|
20241025,123000,162193080,11160,11160,11160,11160,2
|
|
20241025,122900,162170760,11160,11170,11170,11160,15
|
|
20241025,122800,162003240,11180,11180,11180,11180,52
|
|
20241025,122700,161421880,11180,11140,11180,11140,15
|
|
20241025,122600,161254300,11150,11150,11150,11150,0
|
|
20241025,122500,161254300,11150,11150,11150,11150,12
|
|
20241025,122400,161120500,11150,11140,11150,11140,16
|
|
20241025,122300,160942230,11190,11190,11190,11190,0
|
|
20241025,122200,160942230,11190,11190,11190,11190,46
|
|
20241025,122100,160427490,11190,11180,11190,11180,43
|
|
20241025,122000,159946400,11140,11140,11140,11140,12
|
|
20241025,121900,159812720,11140,11140,11140,11140,15
|
|
20241025,121800,159645620,11140,11140,11140,11140,0
|
|
20241025,121700,159645620,11140,11150,11150,11140,20
|
|
20241025,121600,159422740,11140,11140,11140,11140,0
|
|
20241025,121500,159422740,11140,11140,11140,11140,12
|
|
20241025,121400,159289060,11140,11140,11140,11140,0
|
|
20241025,121300,159289060,11140,11140,11140,11140,12
|
|
20241025,121200,159155380,11140,11140,11140,11140,12
|
|
20241025,121100,159021700,11140,11140,11140,11140,0
|
|
20241025,121000,159021700,11140,11140,11140,11140,12
|
|
20241025,120900,158888020,11150,11160,11160,11150,330
|
|
20241025,120800,155208130,11140,11140,11140,11140,12
|
|
20241025,120700,155074450,11140,11140,11140,11140,12
|
|
20241025,120600,154940770,11190,11190,11190,11190,14
|
|
20241025,120500,154784110,11150,11150,11150,11150,13
|
|
20241025,120400,154639160,11160,11160,11160,11160,0
|
|
20241025,120300,154639160,11160,11160,11160,11160,12
|
|
20241025,120200,154505240,11160,11160,11160,11160,0
|
|
20241025,120100,154505240,11160,11160,11160,11160,12
|
|
20241025,120000,154371320,11160,11160,11160,11160,12
|
|
20241025,115900,154237400,11160,11160,11160,11160,0
|
|
20241025,115800,154237400,11160,11160,11160,11160,12
|
|
20241025,115700,154103480,11170,11170,11170,11170,0
|
|
20241025,115600,154103480,11170,11170,11170,11170,12
|
|
20241025,115500,153969440,11200,11200,11200,11200,4
|
|
20241025,115400,153924640,11200,11190,11200,11190,257
|
|
20241025,115300,151046250,11170,11170,11170,11170,12
|
|
20241025,115200,150912210,11190,11190,11190,11190,0
|
|
20241025,115100,150912210,11190,11190,11190,11190,11
|
|
20241025,115000,150789120,11190,11190,11190,11190,93
|
|
20241025,114900,149748450,11190,11190,11190,11190,12
|
|
20241025,114800,149614170,11190,11190,11190,11190,12
|
|
20241025,114700,149479890,11190,11190,11190,11190,20
|
|
20241025,114600,149256090,11190,11190,11190,11190,87
|
|
20241025,114500,148282560,11140,11140,11140,11140,0
|
|
20241025,114400,148282560,11140,11140,11140,11140,12
|
|
20241025,114300,148148880,11130,11180,11180,11130,50
|
|
20241025,114200,147590480,11180,11150,11180,11150,200
|
|
20241025,114100,145356100,11140,11140,11140,11140,12
|
|
20241025,114000,145222420,11150,11150,11150,11150,0
|
|
20241025,113900,145222420,11150,11150,11150,11150,1
|
|
20241025,113800,145211270,11130,11140,11140,11130,72
|
|
20241025,113700,144409790,11140,11140,11140,11140,0
|
|
20241025,113600,144409790,11140,11140,11140,11140,12
|
|
20241025,113500,144276110,11170,11170,11170,11170,0
|
|
20241025,113400,144276110,11170,11130,11170,11130,83
|
|
20241025,113300,143349480,11130,11130,11130,11130,0
|
|
20241025,113200,143349480,11130,11140,11140,11130,42
|
|
20241025,113100,142881720,11130,11130,11130,11130,12
|
|
20241025,113000,142748160,11140,11140,11140,11140,0
|
|
20241025,112900,142748160,11140,11140,11140,11140,82
|
|
20241025,112800,141834680,11140,11140,11140,11140,0
|
|
20241025,112700,141834680,11140,11140,11140,11140,23
|
|
20241025,112600,141578460,11140,11140,11140,11140,12
|
|
20241025,112500,141444780,11170,11170,11170,11170,0
|
|
20241025,112400,141444780,11170,11140,11180,11140,69
|
|
20241025,112300,140674370,11140,11140,11140,11140,0
|
|
20241025,112200,140674370,11140,11140,11140,11140,32
|
|
20241025,112100,140317890,11140,11140,11140,11140,0
|
|
20241025,112000,140317890,11140,11180,11180,11140,112
|
|
20241025,111900,139066210,11140,11140,11140,11140,12
|
|
20241025,111800,138932530,11140,11140,11140,11140,0
|
|
20241025,111700,138932530,11140,11140,11140,11140,12
|
|
20241025,111600,138798850,11150,11150,11150,11150,50
|
|
20241025,111500,138241350,11140,11140,11140,11140,12
|
|
20241025,111400,138107670,11140,11140,11140,11140,12
|
|
20241025,111300,137973990,11150,11140,11150,11140,100
|
|
20241025,111200,136859290,11150,11150,11150,11150,32
|
|
20241025,111100,136502490,11150,11150,11150,11150,0
|
|
20241025,111000,136502490,11150,11150,11150,11150,40
|
|
20241025,110900,136056490,11160,11160,11160,11160,20
|
|
20241025,110800,135833290,11160,11160,11160,11160,13
|
|
20241025,110700,135688210,11180,11160,11180,11160,122
|
|
20241025,110600,134325840,11160,11160,11160,11160,0
|
|
20241025,110500,134325840,11160,11160,11160,11160,12
|
|
20241025,110400,134191920,11180,11180,11180,11180,1
|
|
20241025,110300,134180740,11180,11190,11190,11180,26
|
|
20241025,110200,133889920,11180,11180,11180,11180,12
|
|
20241025,110100,133755760,11190,11190,11190,11190,16
|
|
20241025,110000,133576720,11160,11160,11160,11160,12
|
|
20241025,105900,133442800,11190,11190,11190,11190,27
|
|
20241025,105800,133140670,11190,11180,11190,11160,51
|
|
20241025,105700,132571000,11130,11130,11130,11130,12
|
|
20241025,105600,132437440,11200,11180,11200,11180,23
|
|
20241025,105500,132180100,11140,11160,11160,11130,15
|
|
20241025,105400,132012770,11190,11160,11190,11160,82
|
|
20241025,105300,131097320,11160,11160,11200,11160,662
|
|
20241025,105200,123683960,11130,11130,11130,11130,0
|
|
20241025,105100,123683960,11130,11130,11130,11130,12
|
|
20241025,105000,123550400,11160,11120,11160,11120,16
|
|
20241025,104900,123372360,11160,11140,11160,11130,23
|
|
20241025,104800,123116250,11140,11130,11140,11130,13
|
|
20241025,104700,122971550,11160,11160,11160,11160,0
|
|
20241025,104600,122971550,11160,11160,11160,11160,2
|
|
20241025,104500,122949230,11160,11120,11160,11120,14
|
|
20241025,104400,122793470,11130,11130,11130,11130,0
|
|
20241025,104300,122793470,11130,11120,11130,11120,34
|
|
20241025,104200,122415310,11120,11130,11130,11120,4
|
|
20241025,104100,122370800,11130,11180,11180,11130,23
|
|
20241025,104000,122114260,11180,11180,11180,11180,0
|
|
20241025,103900,122114260,11180,11180,11180,11180,3
|
|
20241025,103800,122080720,11120,11120,11120,11120,12
|
|
20241025,103700,121947280,11190,11190,11190,11190,500
|
|
20241025,103600,116352280,11140,11140,11140,11140,12
|
|
20241025,103500,116218600,11200,11150,11200,11150,509
|
|
20241025,103400,110522240,11150,11150,11150,11150,27
|
|
20241025,103300,110221190,11160,11160,11160,11160,53
|
|
20241025,103200,109629710,11160,11160,11160,11160,0
|
|
20241025,103100,109629710,11160,11170,11170,11160,106
|
|
20241025,103000,108446240,11180,11180,11180,11180,57
|
|
20241025,102900,107808980,11180,11190,11190,11180,130
|
|
20241025,102800,106354400,11190,11190,11190,11190,30
|
|
20241025,102700,106018700,11190,11190,11190,11190,12
|
|
20241025,102600,105884420,11190,11200,11210,11190,138
|
|
20241025,102500,104338430,11200,11200,11200,11200,27
|
|
20241025,102400,104036030,11190,11190,11190,11190,12
|
|
20241025,102300,103901750,11190,11190,11190,11190,0
|
|
20241025,102200,103901750,11190,11190,11190,11190,12
|
|
20241025,102100,103767470,11190,11190,11190,11190,16
|
|
20241025,102000,103588430,11190,11190,11190,11190,5
|
|
20241025,101900,103532480,11190,11190,11190,11190,12
|
|
20241025,101800,103398200,11190,11190,11190,11190,1
|
|
20241025,101700,103387010,11190,11190,11190,11190,12
|
|
20241025,101600,103252730,11240,11200,11240,11200,13
|
|
20241025,101500,103107090,11190,11190,11190,11190,0
|
|
20241025,101400,103107090,11190,11190,11190,11190,12
|
|
20241025,101300,102972810,11210,11210,11210,11210,39
|
|
20241025,101200,102535620,11210,11210,11210,11210,13
|
|
20241025,101100,102389890,11220,11220,11220,11220,9
|
|
20241025,101000,102288910,11220,11250,11250,11220,81
|
|
20241025,100900,101378410,11260,11250,11260,11250,39
|
|
20241025,100800,100939390,11260,11260,11260,11260,16
|
|
20241025,100700,100759230,11250,11250,11260,11250,28
|
|
20241025,100600,100444140,11250,11250,11250,11250,76
|
|
20241025,100500,99589140,11250,11250,11260,11250,437
|
|
20241025,100400,94670130,11260,11190,11260,11190,590
|
|
20241025,100300,88043500,11180,11180,11180,11180,0
|
|
20241025,100200,88043500,11180,11180,11180,11180,12
|
|
20241025,100100,87909340,11230,11220,11230,11210,8
|
|
20241025,100000,87819590,11220,11200,11230,11200,218
|
|
20241025,095900,85374610,11220,11220,11220,11220,1
|
|
20241025,095800,85363390,11150,11210,11210,11150,58
|
|
20241025,095700,84713930,11230,11200,11230,11010,1721
|
|
20241025,095600,65647790,11230,11220,11230,11220,9
|
|
20241025,095500,65546800,11220,11180,11220,11180,558
|
|
20241025,095400,59308240,11220,11220,11220,11220,1
|
|
20241025,095300,59297020,11170,11190,11220,11170,84
|
|
20241025,095200,58356990,11150,11150,11150,11150,12
|
|
20241025,095100,58223190,11190,11190,11190,11190,10
|
|
20241025,095000,58111290,11190,11190,11190,11150,36
|
|
20241025,094900,57708930,11150,11150,11150,11150,150
|
|
20241025,094800,56036430,11150,11260,11260,11150,101
|
|
20241025,094700,54908040,11180,11210,11210,11180,149
|
|
20241025,094600,53239580,11210,11210,11210,11210,12
|
|
20241025,094500,53105060,11270,11270,11270,11210,14
|
|
20241025,094400,52948000,11220,11220,11220,11220,0
|
|
20241025,094300,52948000,11220,11270,11270,11220,14
|
|
20241025,094200,52790820,11270,11220,11270,11220,58
|
|
20241025,094100,52139730,11220,11260,11260,11220,13
|
|
20241025,094000,51993830,11220,11220,11220,11220,12
|
|
20241025,093900,51859190,11260,11260,11260,11260,1
|
|
20241025,093800,51847930,11220,11220,11220,11220,42
|
|
20241025,093700,51376690,11220,11220,11220,11220,0
|
|
20241025,093600,51376690,11220,11220,11220,11220,42
|
|
20241025,093500,50905450,11260,11220,11260,11210,56
|
|
20241025,093400,50277100,11280,11280,11280,11280,0
|
|
20241025,093300,50277100,11280,11280,11280,11280,1
|
|
20241025,093200,50265820,11280,11270,11280,11220,62
|
|
20241025,093100,49570070,11250,11260,11260,11250,420
|
|
20241025,093000,44841220,11270,11290,11290,11270,5
|
|
20241025,092900,44784840,11280,11300,11300,11280,40
|
|
20241025,092800,44333600,11310,11300,11310,11290,244
|
|
20241025,092700,41577130,11290,11280,11290,11280,244
|
|
20241025,092600,38823260,11280,11270,11280,11260,112
|
|
20241025,092500,37560820,11250,11220,11260,11200,1170
|
|
20241025,092400,24451330,11220,11230,11230,11220,48
|
|
20241025,092300,23912660,11260,11260,11260,11220,33
|
|
20241025,092200,23541150,11270,11260,11270,11260,90
|
|
20241025,092100,22526910,11260,11220,11260,11220,58
|
|
20241025,092000,21873870,11260,11250,11270,11250,41
|
|
20241025,091900,21412360,11250,11200,11250,11200,574
|
|
20241025,091800,14969940,11200,11200,11200,11200,1
|
|
20241025,091700,14958740,11200,11200,11200,11200,1
|
|
20241025,091600,14947540,11210,11210,11210,11210,4
|
|
20241025,091500,14902700,11200,11200,11200,11200,114
|
|
20241025,091400,13625900,11200,11200,11200,11200,7
|
|
20241025,091300,13547500,11160,11170,11170,11160,200
|
|
20241025,091200,11314150,11160,11160,11160,11160,0
|
|
20241025,091100,11314150,11160,11160,11160,11150,144
|
|
20241025,091000,9707960,11160,11160,11160,11160,0
|
|
20241025,090900,9707960,11160,11200,11200,11160,146
|
|
20241025,090800,8077270,11200,11200,11200,11200,0
|
|
20241025,090700,8077270,11200,11170,11200,11170,16
|
|
20241025,090600,7898520,11170,11170,11170,11170,100
|
|
20241025,090500,6781520,11160,11160,11160,11160,0
|
|
20241025,090400,6781520,11160,11170,11230,11160,99
|
|
20241025,090300,5676150,11230,11230,11230,11230,2
|
|
20241025,090200,5653690,11220,11150,11220,11150,100
|
|
20241025,090100,4536940,11230,11230,11230,11230,0
|
|
20241025,090000,4536940,11230,11230,11240,11230,404
|