675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,201200,449565470,19070,19070,19070,19070,2
|
|
20241025,201100,449565470,19070,19070,19070,19070,0
|
|
20241025,201000,449565470,19070,19070,19070,19070,0
|
|
20241025,200900,449565470,19070,19070,19070,19070,0
|
|
20241025,200800,449565470,19070,19070,19070,19070,0
|
|
20241025,200700,449565470,19070,19070,19070,19070,0
|
|
20241025,200600,449565470,19070,19070,19070,19070,0
|
|
20241025,200500,449565470,19070,19070,19070,19070,0
|
|
20241025,200400,449565470,19070,19070,19070,19070,0
|
|
20241025,200300,449565470,19070,19070,19070,19070,0
|
|
20241025,200200,449565470,19070,19070,19070,19070,0
|
|
20241025,200100,449565470,19070,19070,19070,19070,0
|
|
20241025,200000,449565470,19070,19070,19070,19070,0
|
|
20241025,195900,449565470,19070,19070,19070,19070,0
|
|
20241025,195800,449565470,19070,19070,19070,19070,0
|
|
20241025,195700,449565470,19070,19070,19070,19070,0
|
|
20241025,195600,449565470,19070,19070,19070,19070,0
|
|
20241025,195500,449565470,19070,19070,19070,19070,0
|
|
20241025,195400,449565470,19070,19070,19070,19070,0
|
|
20241025,195300,449565470,19070,19070,19070,19070,0
|
|
20241025,195200,449565470,19070,19070,19070,19070,0
|
|
20241025,195100,449565470,19070,19070,19070,19070,0
|
|
20241025,195000,449565470,19070,19070,19070,19070,0
|
|
20241025,194900,449565470,19070,19070,19070,19070,0
|
|
20241025,194800,449565470,19070,19070,19070,19070,0
|
|
20241025,194700,449565470,19070,19070,19070,19070,0
|
|
20241025,194600,449565470,19070,19070,19070,19070,0
|
|
20241025,194500,449565470,19070,19070,19070,19070,0
|
|
20241025,194400,449565470,19070,19070,19070,19070,0
|
|
20241025,194300,449565470,19070,19070,19070,19070,0
|
|
20241025,194200,449565470,19070,19070,19070,19070,2
|
|
20241025,194100,449565470,19070,19070,19070,19070,0
|
|
20241025,194000,449565470,19070,19070,19070,19070,0
|
|
20241025,193900,449565470,19070,19070,19070,19070,0
|
|
20241025,193800,449565470,19070,19070,19070,19070,0
|
|
20241025,193700,449565470,19070,19070,19070,19070,0
|
|
20241025,193600,449565470,19070,19070,19070,19070,0
|
|
20241025,193500,449565470,19070,19070,19070,19070,0
|
|
20241025,193400,449565470,19070,19070,19070,19070,0
|
|
20241025,193300,449565470,19070,19070,19070,19070,0
|
|
20241025,193200,449565470,19070,19070,19070,19070,0
|
|
20241025,193100,449565470,19070,19070,19070,19070,0
|
|
20241025,193000,449565470,19070,19070,19070,19070,0
|
|
20241025,192900,449565470,19070,19070,19070,19070,0
|
|
20241025,192800,449565470,19070,19070,19070,19070,0
|
|
20241025,192700,449565470,19070,19070,19070,19070,0
|
|
20241025,192600,449565470,19070,19070,19070,19070,0
|
|
20241025,192500,449565470,19070,19070,19070,19070,0
|
|
20241025,192400,449565470,19070,19070,19070,19070,0
|
|
20241025,192300,449565470,19070,19070,19070,19070,0
|
|
20241025,192200,449565470,19070,19070,19070,19070,0
|
|
20241025,192100,449565470,19070,19070,19070,19070,0
|
|
20241025,192000,449565470,19070,19070,19070,19070,0
|
|
20241025,191900,449565470,19070,19070,19070,19070,0
|
|
20241025,191800,449565470,19070,19070,19070,19070,0
|
|
20241025,191700,449565470,19070,19070,19070,19070,0
|
|
20241025,191600,449565470,19070,19070,19070,19070,0
|
|
20241025,191500,449565470,19070,19070,19070,19070,0
|
|
20241025,191400,449565470,19070,19070,19070,19070,0
|
|
20241025,191300,449565470,19070,19070,19070,19070,0
|
|
20241025,191200,449565470,19070,19070,19070,19070,2
|
|
20241025,191100,449565470,19070,19070,19070,19070,0
|
|
20241025,191000,449565470,19070,19070,19070,19070,0
|
|
20241025,190900,449565470,19070,19070,19070,19070,0
|
|
20241025,190800,449565470,19070,19070,19070,19070,0
|
|
20241025,190700,449565470,19070,19070,19070,19070,0
|
|
20241025,190600,449565470,19070,19070,19070,19070,0
|
|
20241025,190500,449565470,19070,19070,19070,19070,0
|
|
20241025,190400,449565470,19070,19070,19070,19070,0
|
|
20241025,190300,449565470,19070,19070,19070,19070,0
|
|
20241025,190200,449565470,19070,19070,19070,19070,0
|
|
20241025,190100,449565470,19070,19070,19070,19070,0
|
|
20241025,190000,449565470,19070,19070,19070,19070,0
|
|
20241025,185900,449565470,19070,19070,19070,19070,0
|
|
20241025,185800,449565470,19070,19070,19070,19070,0
|
|
20241025,185700,449565470,19070,19070,19070,19070,0
|
|
20241025,185600,449565470,19070,19070,19070,19070,0
|
|
20241025,185500,449565470,19070,19070,19070,19070,0
|
|
20241025,185400,449565470,19070,19070,19070,19070,0
|
|
20241025,185300,449565470,19070,19070,19070,19070,0
|
|
20241025,185200,449565470,19070,19070,19070,19070,0
|
|
20241025,185100,449565470,19070,19070,19070,19070,0
|
|
20241025,185000,449565470,19070,19070,19070,19070,0
|
|
20241025,184900,449565470,19070,19070,19070,19070,0
|
|
20241025,184800,449565470,19070,19070,19070,19070,0
|
|
20241025,184700,449565470,19070,19070,19070,19070,0
|
|
20241025,184600,449565470,19070,19070,19070,19070,0
|
|
20241025,184500,449565470,19070,19070,19070,19070,0
|
|
20241025,184400,449565470,19070,19070,19070,19070,0
|
|
20241025,184300,449565470,19070,19070,19070,19070,0
|
|
20241025,184200,449565470,19070,19070,19070,19070,2
|
|
20241025,184100,449565470,19070,19070,19070,19070,0
|
|
20241025,184000,449565470,19070,19070,19070,19070,0
|
|
20241025,183900,449565470,19070,19070,19070,19070,0
|
|
20241025,183800,449565470,19070,19070,19070,19070,0
|
|
20241025,183700,449565470,19070,19070,19070,19070,0
|
|
20241025,183600,449565470,19070,19070,19070,19070,0
|
|
20241025,183500,449565470,19070,19070,19070,19070,0
|
|
20241025,183400,449565470,19070,19070,19070,19070,0
|
|
20241025,183300,449565470,19070,19070,19070,19070,0
|
|
20241025,183200,449565470,19070,19070,19070,19070,0
|
|
20241025,183100,449565470,19070,19070,19070,19070,0
|
|
20241025,183000,449565470,19070,19070,19070,19070,0
|
|
20241025,182900,449565470,19070,19070,19070,19070,0
|
|
20241025,182800,449565470,19070,19070,19070,19070,0
|
|
20241025,182700,449565470,19070,19070,19070,19070,0
|
|
20241025,182600,449565470,19070,19070,19070,19070,0
|
|
20241025,182500,449565470,19070,19070,19070,19070,0
|
|
20241025,182400,449565470,19070,19070,19070,19070,0
|
|
20241025,182300,449565470,19070,19070,19070,19070,0
|
|
20241025,182200,449565470,19070,19070,19070,19070,0
|
|
20241025,182100,449565470,19070,19070,19070,19070,0
|
|
20241025,182000,449565470,19070,19070,19070,19070,0
|
|
20241025,181900,449565470,19070,19070,19070,19070,0
|
|
20241025,181800,449565470,19070,19070,19070,19070,0
|
|
20241025,181700,449565470,19070,19070,19070,19070,0
|
|
20241025,181600,449565470,19070,19070,19070,19070,0
|
|
20241025,181500,449565470,19070,19070,19070,19070,0
|
|
20241025,181400,449565470,19070,19070,19070,19070,0
|
|
20241025,181300,449565470,19070,19070,19070,19070,0
|
|
20241025,181200,449565470,19070,19070,19070,19070,2
|
|
20241025,181100,449565470,19070,19070,19070,19070,0
|
|
20241025,181000,449565470,19070,19070,19070,19070,0
|
|
20241025,180900,449565470,19070,19070,19070,19070,0
|
|
20241025,180800,449565470,19070,19070,19070,19070,0
|
|
20241025,180700,449565470,19070,19070,19070,19070,0
|
|
20241025,180600,449565470,19070,19070,19070,19070,0
|
|
20241025,180500,449565470,19070,19070,19070,19070,0
|
|
20241025,180400,449565470,19070,19070,19070,19070,0
|
|
20241025,180300,449565470,19070,19070,19070,19070,0
|
|
20241025,180200,449565470,19070,19070,19070,19070,0
|
|
20241025,180100,449565470,19070,19070,19070,19070,0
|
|
20241025,180000,449565470,19070,19070,19070,19070,0
|
|
20241025,175900,449565470,19070,19070,19070,19070,0
|
|
20241025,175800,449565470,19070,19070,19070,19070,0
|
|
20241025,175700,449565470,19070,19070,19070,19070,0
|
|
20241025,175600,449565470,19070,19070,19070,19070,0
|
|
20241025,175500,449565470,19070,19070,19070,19070,0
|
|
20241025,175400,449565470,19070,19070,19070,19070,0
|
|
20241025,175300,449565470,19070,19070,19070,19070,0
|
|
20241025,175200,449565470,19070,19070,19070,19070,0
|
|
20241025,175100,449565470,19070,19070,19070,19070,0
|
|
20241025,175000,449565470,19070,19070,19070,19070,0
|
|
20241025,174900,449565470,19070,19070,19070,19070,0
|
|
20241025,174800,449565470,19070,19070,19070,19070,0
|
|
20241025,174700,449565470,19070,19070,19070,19070,0
|
|
20241025,174600,449565470,19070,19070,19070,19070,0
|
|
20241025,174500,449565470,19070,19070,19070,19070,0
|
|
20241025,174400,449565470,19070,19070,19070,19070,0
|
|
20241025,174300,449565470,19070,19070,19070,19070,0
|
|
20241025,174200,449565470,19070,19070,19070,19070,2
|
|
20241025,174100,449565470,19070,19070,19070,19070,0
|
|
20241025,174000,449565470,19070,19070,19070,19070,0
|
|
20241025,173900,449565470,19070,19070,19070,19070,0
|
|
20241025,173800,449565470,19070,19070,19070,19070,0
|
|
20241025,173700,449565470,19070,19070,19070,19070,0
|
|
20241025,173600,449565470,19070,19070,19070,19070,0
|
|
20241025,173500,449565470,19070,19070,19070,19070,0
|
|
20241025,173400,449565470,19070,19070,19070,19070,0
|
|
20241025,173300,449565470,19070,19070,19070,19070,0
|
|
20241025,173200,449565470,19070,19070,19070,19070,0
|
|
20241025,173100,449565470,19070,19070,19070,19070,0
|
|
20241025,173000,449565470,19070,19070,19070,19070,0
|
|
20241025,172900,449565470,19070,19070,19070,19070,0
|
|
20241025,172800,449565470,19070,19070,19070,19070,0
|
|
20241025,172700,449565470,19070,19070,19070,19070,0
|
|
20241025,172600,449565470,19070,19070,19070,19070,0
|
|
20241025,172500,449565470,19070,19070,19070,19070,0
|
|
20241025,172400,449565470,19070,19070,19070,19070,0
|
|
20241025,172300,449565470,19070,19070,19070,19070,0
|
|
20241025,172200,449565470,19070,19070,19070,19070,0
|
|
20241025,172100,449565470,19070,19070,19070,19070,0
|
|
20241025,172000,449565470,19070,19070,19070,19070,0
|
|
20241025,171900,449565470,19070,19070,19070,19070,0
|
|
20241025,171800,449565470,19070,19070,19070,19070,0
|
|
20241025,171700,449565470,19070,19070,19070,19070,0
|
|
20241025,171600,449565470,19070,19070,19070,19070,0
|
|
20241025,171500,449565470,19070,19070,19070,19070,0
|
|
20241025,171400,449565470,19070,19070,19070,19070,0
|
|
20241025,171300,449565470,19070,19070,19070,19070,0
|
|
20241025,171200,449565470,19070,19070,19070,19070,2
|
|
20241025,171100,449565470,19070,19070,19070,19070,0
|
|
20241025,171000,449565470,19070,19070,19070,19070,0
|
|
20241025,170900,449565470,19070,19070,19070,19070,0
|
|
20241025,170800,449565470,19070,19070,19070,19070,0
|
|
20241025,170700,449565470,19070,19070,19070,19070,0
|
|
20241025,170600,449565470,19070,19070,19070,19070,0
|
|
20241025,170500,449565470,19070,19070,19070,19070,0
|
|
20241025,170400,449565470,19070,19070,19070,19070,0
|
|
20241025,170300,449565470,19070,19070,19070,19070,0
|
|
20241025,170200,449565470,19070,19070,19070,19070,0
|
|
20241025,170100,449565470,19070,19070,19070,19070,0
|
|
20241025,170000,449565470,19070,19070,19070,19070,0
|
|
20241025,165900,449565470,19070,19070,19070,19070,0
|
|
20241025,165800,449565470,19070,19070,19070,19070,0
|
|
20241025,165700,449565470,19070,19070,19070,19070,0
|
|
20241025,165600,449565470,19070,19070,19070,19070,0
|
|
20241025,165500,449565470,19070,19070,19070,19070,0
|
|
20241025,165400,449565470,19070,19070,19070,19070,0
|
|
20241025,165300,449565470,19070,19070,19070,19070,0
|
|
20241025,165200,449565470,19070,19070,19070,19070,0
|
|
20241025,165100,449565470,19070,19070,19070,19070,0
|
|
20241025,165000,449565470,19070,19070,19070,19070,0
|
|
20241025,164900,449565470,19070,19070,19070,19070,0
|
|
20241025,164800,449565470,19070,19070,19070,19070,0
|
|
20241025,164700,449565470,19070,19070,19070,19070,0
|
|
20241025,164600,449565470,19070,19070,19070,19070,0
|
|
20241025,164500,449565470,19070,19070,19070,19070,0
|
|
20241025,164400,449565470,19070,19070,19070,19070,0
|
|
20241025,164300,449565470,19070,19070,19070,19070,0
|
|
20241025,164200,449565470,19070,19070,19070,19070,2
|
|
20241025,164100,449565470,19070,19070,19070,19070,0
|
|
20241025,164000,449565470,19070,19070,19070,19070,0
|
|
20241025,163900,449565470,19070,19070,19070,19070,0
|
|
20241025,163800,449565470,19070,19070,19070,19070,0
|
|
20241025,163700,449565470,19070,19070,19070,19070,0
|
|
20241025,163600,449565470,19070,19070,19070,19070,0
|
|
20241025,163500,449565470,19070,19070,19070,19070,0
|
|
20241025,163400,449565470,19070,19070,19070,19070,0
|
|
20241025,163300,449565470,19070,19070,19070,19070,0
|
|
20241025,163200,449565470,19070,19070,19070,19070,0
|
|
20241025,163100,449565470,19070,19070,19070,19070,0
|
|
20241025,163000,449565470,19070,19070,19070,19070,0
|
|
20241025,162900,449565470,19070,19070,19070,19070,0
|
|
20241025,162800,449565470,19070,19070,19070,19070,0
|
|
20241025,162700,449565470,19070,19070,19070,19070,0
|
|
20241025,162600,449565470,19070,19070,19070,19070,0
|
|
20241025,162500,449565470,19070,19070,19070,19070,0
|
|
20241025,162400,449565470,19070,19070,19070,19070,0
|
|
20241025,162300,449565470,19070,19070,19070,19070,0
|
|
20241025,162200,449565470,19070,19070,19070,19070,0
|
|
20241025,162100,449565470,19070,19070,19070,19070,0
|
|
20241025,162000,449565470,19070,19070,19070,19070,0
|
|
20241025,161900,449565470,19070,19070,19070,19070,0
|
|
20241025,161800,449565470,19070,19070,19070,19070,0
|
|
20241025,161700,449565470,19070,19070,19070,19070,0
|
|
20241025,161600,449565470,19070,19070,19070,19070,0
|
|
20241025,161500,449565470,19070,19070,19070,19070,0
|
|
20241025,161400,449565470,19070,19070,19070,19070,0
|
|
20241025,161300,449565470,19070,19070,19070,19070,0
|
|
20241025,161200,449565470,19070,19070,19070,19070,2
|
|
20241025,161100,449565470,19070,19070,19070,19070,0
|
|
20241025,161000,449565470,19070,19070,19070,19070,0
|
|
20241025,160900,449565470,19070,19070,19070,19070,0
|
|
20241025,160800,449565470,19070,19070,19070,19070,0
|
|
20241025,160700,449565470,19070,19070,19070,19070,0
|
|
20241025,160600,449565470,19070,19070,19070,19070,0
|
|
20241025,160500,449565470,19070,19070,19070,19070,0
|
|
20241025,160400,449565470,19070,19070,19070,19070,0
|
|
20241025,160300,449565470,19070,19070,19070,19070,0
|
|
20241025,160200,449565470,19070,19070,19070,19070,0
|
|
20241025,160100,449565470,19070,19070,19070,19070,0
|
|
20241025,160000,449565470,19070,19070,19070,19070,0
|
|
20241025,155900,449565470,19070,19070,19070,19070,0
|
|
20241025,155800,449565470,19070,19070,19070,19070,0
|
|
20241025,155700,449565470,19070,19070,19070,19070,0
|
|
20241025,155600,449565470,19070,19070,19070,19070,0
|
|
20241025,155500,449565470,19070,19070,19070,19070,0
|
|
20241025,155400,449565470,19070,19070,19070,19070,0
|
|
20241025,155300,449565470,19070,19070,19070,19070,0
|
|
20241025,155200,449565470,19070,19070,19070,19070,0
|
|
20241025,155100,449565470,19070,19070,19070,19070,0
|
|
20241025,155000,449565470,19070,19070,19070,19070,0
|
|
20241025,154900,449565470,19070,19070,19070,19070,0
|
|
20241025,154800,449565470,19070,19070,19070,19070,0
|
|
20241025,154700,449565470,19070,19070,19070,19070,0
|
|
20241025,154600,449565470,19070,19070,19070,19070,0
|
|
20241025,154500,449565470,19070,19070,19070,19070,0
|
|
20241025,154400,449565470,19070,19070,19070,19070,0
|
|
20241025,154300,449565470,19070,19070,19070,19070,0
|
|
20241025,154200,449565470,19070,19070,19070,19070,2
|
|
20241025,154100,449565470,19070,19070,19070,19070,0
|
|
20241025,154000,449565470,19070,19070,19070,19070,0
|
|
20241025,153900,449565470,19070,19070,19070,19070,0
|
|
20241025,153800,449565470,19070,19070,19070,19070,0
|
|
20241025,153700,449565470,19070,19070,19070,19070,0
|
|
20241025,153600,449565470,19070,19070,19070,19070,0
|
|
20241025,153500,449565470,19070,19070,19070,19070,0
|
|
20241025,153400,449565470,19070,19070,19070,19070,0
|
|
20241025,153300,449565470,19070,19070,19070,19070,0
|
|
20241025,153200,449565470,19070,19070,19070,19070,0
|
|
20241025,153100,449565470,19070,19070,19070,19070,0
|
|
20241025,153000,449565470,19070,19070,19070,19070,2
|
|
20241025,152900,449527330,19070,19070,19070,19070,0
|
|
20241025,152800,449527330,19070,19070,19070,19070,0
|
|
20241025,152700,449527330,19070,19070,19070,19070,0
|
|
20241025,152600,449527330,19070,19070,19070,19070,0
|
|
20241025,152500,449527330,19070,19070,19070,19070,0
|
|
20241025,152400,449527330,19070,19070,19070,19070,0
|
|
20241025,152300,449527330,19070,19070,19070,19070,0
|
|
20241025,152200,449527330,19070,19070,19070,19070,0
|
|
20241025,152100,449527330,19070,19070,19070,19070,0
|
|
20241025,152000,449527330,19070,19070,19070,19070,0
|
|
20241025,151900,449527330,19070,19070,19070,19070,0
|
|
20241025,151800,449527330,19070,19070,19070,19070,0
|
|
20241025,151700,449527330,19070,19000,19070,19000,81
|
|
20241025,151600,447988260,19000,19000,19000,19000,25
|
|
20241025,151500,447513260,19000,19060,19060,19000,895
|
|
20241025,151400,430506220,19070,19070,19070,19070,0
|
|
20241025,151300,430506220,19070,19070,19070,19070,0
|
|
20241025,151200,430506220,19070,19070,19070,19070,0
|
|
20241025,151100,430506220,19070,19070,19070,19070,0
|
|
20241025,151000,430506220,19070,19070,19070,19070,0
|
|
20241025,150900,430506220,19070,19070,19070,19070,0
|
|
20241025,150800,430506220,19070,19070,19070,19070,0
|
|
20241025,150700,430506220,19070,19070,19070,19070,0
|
|
20241025,150600,430506220,19070,19070,19070,19070,0
|
|
20241025,150500,430506220,19070,19070,19070,19070,52
|
|
20241025,150400,429514580,19070,19070,19070,19070,1
|
|
20241025,150300,429495510,19060,19060,19060,19060,0
|
|
20241025,150200,429495510,19060,19060,19060,19060,98
|
|
20241025,150100,427627630,19000,19000,19000,19000,0
|
|
20241025,150000,427627630,19000,19000,19000,19000,66
|
|
20241025,145900,426373630,19000,19000,19000,19000,0
|
|
20241025,145800,426373630,19000,19000,19000,19000,0
|
|
20241025,145700,426373630,19000,19000,19000,19000,0
|
|
20241025,145600,426373630,19000,19000,19000,19000,18
|
|
20241025,145500,426031630,19000,19000,19000,19000,0
|
|
20241025,145400,426031630,19000,19000,19000,19000,0
|
|
20241025,145300,426031630,19000,19000,19000,19000,15
|
|
20241025,145200,425746630,19000,19000,19000,19000,0
|
|
20241025,145100,425746630,19000,19000,19000,19000,0
|
|
20241025,145000,425746630,19000,19000,19000,19000,6
|
|
20241025,144900,425632630,19000,19000,19000,19000,12
|
|
20241025,144800,425404630,19000,19000,19000,19000,0
|
|
20241025,144700,425404630,19000,19000,19000,19000,0
|
|
20241025,144600,425404630,19000,19000,19000,19000,16
|
|
20241025,144500,425100630,19000,19000,19000,19000,0
|
|
20241025,144400,425100630,19000,19000,19000,19000,0
|
|
20241025,144300,425100630,19000,19000,19000,19000,5
|
|
20241025,144200,425005630,19000,19000,19000,19000,12
|
|
20241025,144100,424777630,19000,19000,19000,19000,17
|
|
20241025,144000,424454630,19060,19060,19060,19060,0
|
|
20241025,143900,424454630,19060,19060,19060,19060,0
|
|
20241025,143800,424454630,19060,19060,19060,19060,0
|
|
20241025,143700,424454630,19060,19060,19060,19000,602
|
|
20241025,143600,413016510,19000,19010,19010,19000,605
|
|
20241025,143500,401518550,19010,19010,19010,19010,11
|
|
20241025,143400,401309440,19010,19010,19010,19010,20
|
|
20241025,143300,400929240,19010,19010,19010,19010,5
|
|
20241025,143200,400834190,19010,19010,19010,19010,11
|
|
20241025,143100,400625080,19010,19010,19010,19010,0
|
|
20241025,143000,400625080,19010,19010,19010,19010,6
|
|
20241025,142900,400511020,19000,19000,19000,19000,12
|
|
20241025,142800,400283020,19000,19000,19000,19000,0
|
|
20241025,142700,400283020,19000,19000,19000,19000,0
|
|
20241025,142600,400283020,19000,19000,19000,19000,6
|
|
20241025,142500,400169020,19000,19000,19000,19000,11
|
|
20241025,142400,399960020,18990,18990,18990,18990,0
|
|
20241025,142300,399960020,18990,18990,18990,18990,6
|
|
20241025,142200,399846080,18990,18990,18990,18990,10
|
|
20241025,142100,399656180,18990,18990,18990,18990,0
|
|
20241025,142000,399656180,18990,18990,18990,18990,5
|
|
20241025,141900,399561230,18990,18990,18990,18990,0
|
|
20241025,141800,399561230,18990,18990,18990,18990,11
|
|
20241025,141700,399352340,18990,18990,18990,18990,0
|
|
20241025,141600,399352340,18990,18990,18990,18990,5
|
|
20241025,141500,399257390,18990,18990,18990,18990,16
|
|
20241025,141400,398953550,18990,18990,18990,18990,0
|
|
20241025,141300,398953550,18990,18990,18990,18990,5
|
|
20241025,141200,398858600,18990,18990,18990,18990,0
|
|
20241025,141100,398858600,18990,18990,18990,18990,11
|
|
20241025,141000,398649710,18990,18990,18990,18990,11
|
|
20241025,140900,398440820,18990,18990,18990,18990,11
|
|
20241025,140800,398231930,19060,19060,19060,19060,0
|
|
20241025,140700,398231930,19060,19060,19060,19060,0
|
|
20241025,140600,398231930,19060,19060,19060,19060,1
|
|
20241025,140500,398212870,19060,18990,19060,18990,20
|
|
20241025,140400,397832440,18990,18990,18990,18990,0
|
|
20241025,140300,397832440,18990,18990,18990,18990,5
|
|
20241025,140200,397737490,18990,18990,18990,18990,0
|
|
20241025,140100,397737490,18990,18990,18990,18990,109
|
|
20241025,140000,395667580,18990,18990,18990,18990,5
|
|
20241025,135900,395572630,18990,19000,19000,18990,16
|
|
20241025,135800,395268740,19060,19060,19060,19060,0
|
|
20241025,135700,395268740,19060,19060,19060,19060,0
|
|
20241025,135600,395268740,19060,19060,19060,19060,0
|
|
20241025,135500,395268740,19060,19060,19060,19060,1
|
|
20241025,135400,395249680,18990,18990,18990,18990,10
|
|
20241025,135300,395059780,18990,18990,18990,18990,5
|
|
20241025,135200,394964830,18990,18990,18990,18990,0
|
|
20241025,135100,394964830,18990,18990,18990,18990,11
|
|
20241025,135000,394755940,18990,18990,18990,18990,6
|
|
20241025,134900,394642000,18990,18990,18990,18990,0
|
|
20241025,134800,394642000,18990,18990,18990,18990,0
|
|
20241025,134700,394642000,18990,18990,18990,18990,11
|
|
20241025,134600,394433110,18990,18990,18990,18990,15
|
|
20241025,134500,394148260,18990,18990,18990,18990,0
|
|
20241025,134400,394148260,18990,18990,18990,18990,11
|
|
20241025,134300,393939370,18990,18990,18990,18990,6
|
|
20241025,134200,393825430,19000,19000,19000,19000,0
|
|
20241025,134100,393825430,19000,18990,19000,18990,93
|
|
20241025,134000,392058530,18990,18990,18990,18990,6
|
|
20241025,133900,391944590,18990,18990,18990,18990,0
|
|
20241025,133800,391944590,18990,18990,18990,18990,0
|
|
20241025,133700,391944590,18990,18990,18990,18990,12
|
|
20241025,133600,391716710,18990,18990,18990,18990,5
|
|
20241025,133500,391621760,18990,18990,18990,18990,0
|
|
20241025,133400,391621760,18990,19030,19030,18990,592
|
|
20241025,133300,380368110,19030,19030,19030,19030,5
|
|
20241025,133200,380272960,19030,19030,19030,19030,0
|
|
20241025,133100,380272960,19030,19030,19030,19030,0
|
|
20241025,133000,380272960,19030,19030,19030,19030,16
|
|
20241025,132900,379968480,19030,19030,19030,19030,0
|
|
20241025,132800,379968480,19030,19030,19030,19030,0
|
|
20241025,132700,379968480,19030,19030,19030,19030,11
|
|
20241025,132600,379759150,19030,19030,19030,19030,6
|
|
20241025,132500,379644970,19030,19030,19030,19030,0
|
|
20241025,132400,379644970,19030,19030,19030,19030,0
|
|
20241025,132300,379644970,19030,19030,19030,19030,17
|
|
20241025,132200,379321460,19030,19030,19030,19030,0
|
|
20241025,132100,379321460,19030,19030,19030,19030,17
|
|
20241025,132000,378997950,19070,19070,19070,19070,0
|
|
20241025,131900,378997950,19070,19070,19070,19070,0
|
|
20241025,131800,378997950,19070,19070,19070,19070,8
|
|
20241025,131700,378845390,19030,19040,19040,19030,12
|
|
20241025,131600,378616930,19040,19030,19040,19030,45
|
|
20241025,131500,377760480,19030,19030,19030,19030,0
|
|
20241025,131400,377760480,19030,19030,19030,19030,0
|
|
20241025,131300,377760480,19030,19030,19030,19030,17
|
|
20241025,131200,377436970,19030,19030,19030,19030,0
|
|
20241025,131100,377436970,19030,19030,19030,19030,0
|
|
20241025,131000,377436970,19030,19040,19040,19030,17
|
|
20241025,130900,377113350,19040,19040,19040,19040,0
|
|
20241025,130800,377113350,19040,19040,19040,19040,0
|
|
20241025,130700,377113350,19040,19040,19040,19040,0
|
|
20241025,130600,377113350,19040,19040,19040,19040,15
|
|
20241025,130500,376827750,19040,19040,19040,19040,0
|
|
20241025,130400,376827750,19040,19040,19040,19040,33
|
|
20241025,130300,376199430,19070,19070,19070,19070,260
|
|
20241025,130200,371241230,19070,19070,19070,19070,0
|
|
20241025,130100,371241230,19070,19070,19070,19070,0
|
|
20241025,130000,371241230,19070,19070,19070,19070,6
|
|
20241025,125900,371126810,19070,19070,19070,19070,10
|
|
20241025,125800,370936110,19070,19070,19070,19070,0
|
|
20241025,125700,370936110,19070,19070,19070,19070,0
|
|
20241025,125600,370936110,19070,19070,19070,19070,15
|
|
20241025,125500,370650060,19070,19070,19070,19070,600
|
|
20241025,125400,359208060,19070,19070,19070,19070,0
|
|
20241025,125300,359208060,19070,19070,19070,19070,5
|
|
20241025,125200,359112710,19070,19070,19070,19070,11
|
|
20241025,125100,358902940,19060,19060,19060,19060,0
|
|
20241025,125000,358902940,19060,19060,19060,19060,5
|
|
20241025,124900,358807640,19060,19080,19080,19060,90
|
|
20241025,124800,357091940,19190,19190,19190,19190,86
|
|
20241025,124700,355441600,19070,19070,19070,19070,0
|
|
20241025,124600,355441600,19070,19070,19070,19070,18
|
|
20241025,124500,355098340,19070,19070,19070,19070,0
|
|
20241025,124400,355098340,19070,19070,19070,19070,10
|
|
20241025,124300,354907640,19070,19070,19070,19070,5
|
|
20241025,124200,354812290,19070,19070,19080,19070,26
|
|
20241025,124100,354316370,19070,19070,19070,19070,5
|
|
20241025,124000,354221020,19200,19200,19200,19200,0
|
|
20241025,123900,354221020,19200,19200,19200,19200,0
|
|
20241025,123800,354221020,19200,19200,19200,19200,0
|
|
20241025,123700,354221020,19200,19200,19200,19200,1
|
|
20241025,123600,354201820,19210,19210,19210,19210,2
|
|
20241025,123500,354163400,19050,19050,19050,19050,11
|
|
20241025,123400,353953850,19040,19040,19040,19040,0
|
|
20241025,123300,353953850,19040,19040,19040,19040,6
|
|
20241025,123200,353839610,19030,19030,19030,19030,12
|
|
20241025,123100,353611250,19020,19020,19020,19020,0
|
|
20241025,123000,353611250,19020,19020,19020,19020,5
|
|
20241025,122900,353516150,19010,19010,19010,19010,0
|
|
20241025,122800,353516150,19010,19010,19010,19010,32
|
|
20241025,122700,352907830,19010,19010,19010,19010,11
|
|
20241025,122600,352698720,19230,19230,19230,19230,0
|
|
20241025,122500,352698720,19230,19230,19230,19230,0
|
|
20241025,122400,352698720,19230,19230,19230,19230,0
|
|
20241025,122300,352698720,19230,19230,19230,19230,0
|
|
20241025,122200,352698720,19230,19230,19230,19230,0
|
|
20241025,122100,352698720,19230,19230,19230,19230,1
|
|
20241025,122000,352679490,19010,19010,19010,19010,6
|
|
20241025,121900,352565430,19010,19010,19010,19010,0
|
|
20241025,121800,352565430,19010,19010,19010,19010,10
|
|
20241025,121700,352375330,19010,19010,19010,19010,5
|
|
20241025,121600,352280280,19010,19010,19010,19010,0
|
|
20241025,121500,352280280,19010,19010,19010,19010,11
|
|
20241025,121400,352071170,19010,19010,19010,19010,0
|
|
20241025,121300,352071170,19010,19010,19010,19010,6
|
|
20241025,121200,351957110,19000,19000,19000,19000,0
|
|
20241025,121100,351957110,19000,19000,19000,19000,11
|
|
20241025,121000,351748110,19000,19000,19000,19000,6
|
|
20241025,120900,351634110,19000,19000,19000,19000,0
|
|
20241025,120800,351634110,19000,19000,19000,19000,11
|
|
20241025,120700,351425110,19000,19000,19000,19000,6
|
|
20241025,120600,351311110,19000,19000,19000,19000,0
|
|
20241025,120500,351311110,19000,19000,19000,19000,22
|
|
20241025,120400,350893110,19010,19010,19010,19010,4
|
|
20241025,120300,350817070,19010,19010,19010,19010,6
|
|
20241025,120200,350703010,19000,19000,19000,19000,0
|
|
20241025,120100,350703010,19000,19000,19000,19000,11
|
|
20241025,120000,350494010,19000,19000,19000,19000,20
|
|
20241025,115900,350114010,19230,19230,19230,19230,0
|
|
20241025,115800,350114010,19230,19230,19230,19230,0
|
|
20241025,115700,350114010,19230,19000,19230,19000,7
|
|
20241025,115600,349980780,19000,19000,19000,19000,32
|
|
20241025,115500,349372780,19230,19230,19230,19230,0
|
|
20241025,115400,349372780,19230,19230,19230,19230,0
|
|
20241025,115300,349372780,19230,19230,19230,19230,0
|
|
20241025,115200,349372780,19230,19230,19230,19230,0
|
|
20241025,115100,349372780,19230,19230,19230,19230,0
|
|
20241025,115000,349372780,19230,19230,19230,19230,0
|
|
20241025,114900,349372780,19230,19230,19230,19230,0
|
|
20241025,114800,349372780,19230,19230,19230,19230,17
|
|
20241025,114700,349045870,19240,19240,19240,19240,0
|
|
20241025,114600,349045870,19240,19240,19240,19240,20
|
|
20241025,114500,348661070,19190,19190,19190,19190,0
|
|
20241025,114400,348661070,19190,19200,19200,19190,16
|
|
20241025,114300,348353980,19200,19200,19200,19200,0
|
|
20241025,114200,348353980,19200,19250,19250,19200,31
|
|
20241025,114100,347758730,19070,19070,19070,19070,11
|
|
20241025,114000,347548960,19070,19070,19070,19070,6
|
|
20241025,113900,347434540,19070,19070,19070,19070,0
|
|
20241025,113800,347434540,19070,19080,19080,19060,17
|
|
20241025,113700,347110370,19100,19100,19100,19100,0
|
|
20241025,113600,347110370,19100,19100,19100,19100,0
|
|
20241025,113500,347110370,19100,19100,19100,19100,0
|
|
20241025,113400,347110370,19100,19100,19100,19100,16
|
|
20241025,113300,346804770,19100,19100,19100,19100,1396
|
|
20241025,113200,320141170,19000,18950,19000,18950,217
|
|
20241025,113100,316019570,18990,18990,18990,18990,0
|
|
20241025,113000,316019570,18990,18990,18990,18990,0
|
|
20241025,112900,316019570,18990,18990,18990,18990,10
|
|
20241025,112800,315829670,18890,18890,18890,18890,0
|
|
20241025,112700,315829670,18890,18890,18890,18890,17
|
|
20241025,112600,315508540,18900,18900,18900,18900,0
|
|
20241025,112500,315508540,18900,18900,18900,18900,57
|
|
20241025,112400,314431240,18890,18890,18890,18890,6
|
|
20241025,112300,314317900,18900,18910,18910,18900,1804
|
|
20241025,112200,280219360,18910,18920,18920,18910,500
|
|
20241025,112100,270762120,18920,18920,18920,18920,250
|
|
20241025,112000,266032120,18920,18920,18920,18920,16
|
|
20241025,111900,265729400,18920,18920,18920,18920,10
|
|
20241025,111800,265540200,18950,18950,18950,18950,5
|
|
20241025,111700,265445450,19000,19000,19000,19000,0
|
|
20241025,111600,265445450,19000,19000,19000,19000,12
|
|
20241025,111500,265217450,19000,19000,19000,19000,180
|
|
20241025,111400,261797450,19000,19000,19000,19000,20
|
|
20241025,111300,261417450,19000,19000,19000,19000,319
|
|
20241025,111200,255356450,19150,19150,19150,19150,0
|
|
20241025,111100,255356450,19150,19150,19150,19150,1
|
|
20241025,111000,255337300,19180,19180,19180,19180,0
|
|
20241025,110900,255337300,19180,19180,19180,19180,1
|
|
20241025,110800,255318120,19000,19000,19000,19000,0
|
|
20241025,110700,255318120,19000,19000,19000,19000,5
|
|
20241025,110600,255223120,19000,19000,19000,19000,10
|
|
20241025,110500,255033120,19000,19000,19000,19000,28
|
|
20241025,110400,254501120,19000,19000,19000,19000,5
|
|
20241025,110300,254406120,19000,19000,19000,19000,11
|
|
20241025,110200,254197120,19000,19000,19000,19000,29
|
|
20241025,110100,253646120,19200,19200,19200,19200,0
|
|
20241025,110000,253646120,19200,19200,19200,19200,0
|
|
20241025,105900,253646120,19200,19200,19200,19200,0
|
|
20241025,105800,253646120,19200,19210,19210,19200,2
|
|
20241025,105700,253607710,19250,19250,19250,19250,0
|
|
20241025,105600,253607710,19250,19250,19250,19250,0
|
|
20241025,105500,253607710,19250,19250,19250,19250,1
|
|
20241025,105400,253588460,19170,19160,19170,19160,12
|
|
20241025,105300,253358470,19200,19200,19200,19200,0
|
|
20241025,105200,253358470,19200,19180,19200,19180,282
|
|
20241025,105100,247944170,19200,19200,19200,19200,0
|
|
20241025,105000,247944170,19200,19200,19200,19200,1
|
|
20241025,104900,247924970,19000,19000,19000,19000,12
|
|
20241025,104800,247696970,19000,19000,19000,19000,0
|
|
20241025,104700,247696970,19000,19000,19000,19000,5
|
|
20241025,104600,247601970,19000,19000,19000,19000,100
|
|
20241025,104500,245701970,19000,19000,19000,19000,10
|
|
20241025,104400,245511970,19000,18990,19000,18990,1004
|
|
20241025,104300,226438050,18990,18990,18990,18990,404
|
|
20241025,104200,218766090,18950,18950,18950,18950,28
|
|
20241025,104100,218235490,18890,18890,18890,18890,0
|
|
20241025,104000,218235490,18890,18890,18890,18890,5
|
|
20241025,103900,218141040,18890,18890,18890,18890,12
|
|
20241025,103800,217914360,18890,18890,18890,18890,1
|
|
20241025,103700,217895470,18880,18890,18890,18880,15
|
|
20241025,103600,217612220,18890,18890,18890,18890,0
|
|
20241025,103500,217612220,18890,18880,18890,18880,16
|
|
20241025,103400,217310030,18950,18950,18950,18950,0
|
|
20241025,103300,217310030,18950,18950,18950,18950,0
|
|
20241025,103200,217310030,18950,18950,18950,18950,1
|
|
20241025,103100,217291080,18820,18820,18820,18820,18
|
|
20241025,103000,216952320,18820,18820,18820,18820,5
|
|
20241025,102900,216858220,18820,18830,18830,18820,1199
|
|
20241025,102800,194287660,18910,18910,18910,18910,0
|
|
20241025,102700,194287660,18910,18910,18910,18910,0
|
|
20241025,102600,194287660,18910,18910,18910,18910,0
|
|
20241025,102500,194287660,18910,18820,18910,18820,13
|
|
20241025,102400,194042910,18820,18820,18820,18820,5
|
|
20241025,102300,193948810,18800,18800,18800,18800,0
|
|
20241025,102200,193948810,18800,18800,18800,18800,0
|
|
20241025,102100,193948810,18800,18800,18800,18800,411
|
|
20241025,102000,186222010,18800,18800,18800,18800,15
|
|
20241025,101900,185940010,18810,18810,18810,18810,1
|
|
20241025,101800,185921200,18800,18800,18800,18800,10
|
|
20241025,101700,185733200,18800,18800,18800,18800,94
|
|
20241025,101600,183966000,18800,18800,18800,18800,0
|
|
20241025,101500,183966000,18800,18800,18800,18800,11
|
|
20241025,101400,183759200,18800,18800,18800,18800,5
|
|
20241025,101300,183665200,18800,18800,18800,18800,523
|
|
20241025,101200,173832800,18950,18950,18950,18950,0
|
|
20241025,101100,173832800,18950,18800,18950,18800,508
|
|
20241025,101000,164282100,18800,18850,18850,18800,730
|
|
20241025,100900,150551740,18850,18830,18850,18820,236
|
|
20241025,100800,146110180,18820,18820,18820,18820,6
|
|
20241025,100700,145997260,18850,18850,18850,18850,0
|
|
20241025,100600,145997260,18850,18820,18850,18820,9
|
|
20241025,100500,145827820,18820,18820,18820,18820,10
|
|
20241025,100400,145639620,18850,18850,18850,18850,284
|
|
20241025,100300,140286220,18850,18850,18850,18850,17
|
|
20241025,100200,139965770,18920,18920,18920,18920,0
|
|
20241025,100100,139965770,18920,18900,18920,18900,10
|
|
20241025,100000,139776750,18920,18910,18920,18910,7
|
|
20241025,095900,139644360,19000,19000,19000,19000,0
|
|
20241025,095800,139644360,19000,19000,19000,19000,0
|
|
20241025,095700,139644360,19000,18770,19000,18770,403
|
|
20241025,095600,132033360,19000,19000,19000,19000,0
|
|
20241025,095500,132033360,19000,19000,19000,19000,1
|
|
20241025,095400,132014360,18770,18770,18770,18770,25
|
|
20241025,095300,131545110,18770,18770,18770,18770,2
|
|
20241025,095200,131507570,18760,18770,18770,18750,72
|
|
20241025,095100,130156510,19200,19200,19200,19200,0
|
|
20241025,095000,130156510,19200,19200,19200,19200,0
|
|
20241025,094900,130156510,19200,19200,19200,19200,0
|
|
20241025,094800,130156510,19200,19200,19200,19200,0
|
|
20241025,094700,130156510,19200,19200,19200,19200,0
|
|
20241025,094600,130156510,19200,18800,19200,18800,278
|
|
20241025,094500,124903910,18800,18800,18800,18800,0
|
|
20241025,094400,124903910,18800,18810,18810,18800,1076
|
|
20241025,094300,104673110,18800,18810,18810,18800,849
|
|
20241025,094200,88710550,18810,18810,18810,18810,536
|
|
20241025,094100,78628390,18810,18820,18820,18810,595
|
|
20241025,094000,67435480,18820,18820,18820,18820,10
|
|
20241025,093900,67247280,18820,18950,18950,18820,528
|
|
20241025,093800,57306030,18950,18950,18950,18950,0
|
|
20241025,093700,57306030,18950,18950,18950,18950,316
|
|
20241025,093600,51317830,18950,19000,19000,18950,300
|
|
20241025,093500,45625480,19000,19000,19000,19000,112
|
|
20241025,093400,43497480,19000,19000,19000,19000,5
|
|
20241025,093300,43402480,19000,19000,19000,19000,110
|
|
20241025,093200,41312480,19000,19000,19000,19000,0
|
|
20241025,093100,41312480,19000,19000,19000,19000,5
|
|
20241025,093000,41217480,19000,19000,19000,19000,11
|
|
20241025,092900,41008480,19000,19000,19000,19000,0
|
|
20241025,092800,41008480,19000,19000,19000,19000,0
|
|
20241025,092700,41008480,19000,19000,19000,19000,11
|
|
20241025,092600,40799480,19000,19000,19000,19000,11
|
|
20241025,092500,40590480,19000,19000,19000,19000,0
|
|
20241025,092400,40590480,19000,19000,19000,19000,0
|
|
20241025,092300,40590480,19000,19000,19000,19000,12
|
|
20241025,092200,40362480,19000,19010,19010,19000,1860
|
|
20241025,092100,5016670,19010,19010,19010,19010,0
|
|
20241025,092000,5016670,19010,19010,19010,19010,11
|
|
20241025,091900,4807560,19300,19300,19300,19300,0
|
|
20241025,091800,4807560,19300,19300,19300,19300,1
|
|
20241025,091700,4788260,19010,19010,19010,19010,18
|
|
20241025,091600,4446080,19320,19320,19320,19320,0
|
|
20241025,091500,4446080,19320,19320,19320,19320,0
|
|
20241025,091400,4446080,19320,19320,19320,19320,3
|
|
20241025,091300,4388120,19350,19350,19350,19350,2
|
|
20241025,091200,4349420,19380,19380,19380,19380,1
|
|
20241025,091100,4330040,19390,19390,19390,19390,0
|
|
20241025,091000,4330040,19390,19390,19390,19390,0
|
|
20241025,090900,4330040,19390,19390,19390,19390,3
|
|
20241025,090800,4271870,19380,19380,19380,19380,22
|
|
20241025,090700,3845510,19390,19380,19390,19380,119
|
|
20241025,090600,1539190,19380,19000,19380,19000,63
|
|
20241025,090500,322050,19000,19000,19000,19000,11
|
|
20241025,090400,113050,19000,19000,19000,19000,0
|
|
20241025,090300,113050,19000,19000,19000,19000,0
|
|
20241025,090200,113050,19000,18810,19000,18810,6
|
|
20241025,090100,0,18810,18810,18810,18810,0
|
|
20241025,090000,0,18810,18810,18810,18810,0
|