698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,203500,503039310,13990,13990,13990,13990,2620
|
|
20241025,203400,503039310,13990,13990,13990,13990,0
|
|
20241025,203300,503039310,13990,13990,13990,13990,0
|
|
20241025,203200,503039310,13990,13990,13990,13990,0
|
|
20241025,203100,503039310,13990,13990,13990,13990,0
|
|
20241025,203000,503039310,13990,13990,13990,13990,0
|
|
20241025,202900,503039310,13990,13990,13990,13990,0
|
|
20241025,202800,503039310,13990,13990,13990,13990,0
|
|
20241025,202700,503039310,13990,13990,13990,13990,0
|
|
20241025,202600,503039310,13990,13990,13990,13990,0
|
|
20241025,202500,503039310,13990,13990,13990,13990,0
|
|
20241025,202400,503039310,13990,13990,13990,13990,0
|
|
20241025,202300,503039310,13990,13990,13990,13990,0
|
|
20241025,202200,503039310,13990,13990,13990,13990,0
|
|
20241025,202100,503039310,13990,13990,13990,13990,0
|
|
20241025,202000,503039310,13990,13990,13990,13990,0
|
|
20241025,201900,503039310,13990,13990,13990,13990,0
|
|
20241025,201800,503039310,13990,13990,13990,13990,0
|
|
20241025,201700,503039310,13990,13990,13990,13990,0
|
|
20241025,201600,503039310,13990,13990,13990,13990,0
|
|
20241025,201500,503039310,13990,13990,13990,13990,0
|
|
20241025,201400,503039310,13990,13990,13990,13990,0
|
|
20241025,201300,503039310,13990,13990,13990,13990,0
|
|
20241025,201200,503039310,13990,13990,13990,13990,0
|
|
20241025,201100,503039310,13990,13990,13990,13990,0
|
|
20241025,201000,503039310,13990,13990,13990,13990,0
|
|
20241025,200900,503039310,13990,13990,13990,13990,0
|
|
20241025,200800,503039310,13990,13990,13990,13990,0
|
|
20241025,200700,503039310,13990,13990,13990,13990,0
|
|
20241025,200600,503039310,13990,13990,13990,13990,0
|
|
20241025,200500,503039310,13990,13990,13990,13990,2620
|
|
20241025,200400,503039310,13990,13990,13990,13990,0
|
|
20241025,200300,503039310,13990,13990,13990,13990,0
|
|
20241025,200200,503039310,13990,13990,13990,13990,0
|
|
20241025,200100,503039310,13990,13990,13990,13990,0
|
|
20241025,200000,503039310,13990,13990,13990,13990,0
|
|
20241025,195900,503039310,13990,13990,13990,13990,0
|
|
20241025,195800,503039310,13990,13990,13990,13990,0
|
|
20241025,195700,503039310,13990,13990,13990,13990,0
|
|
20241025,195600,503039310,13990,13990,13990,13990,0
|
|
20241025,195500,503039310,13990,13990,13990,13990,0
|
|
20241025,195400,503039310,13990,13990,13990,13990,0
|
|
20241025,195300,503039310,13990,13990,13990,13990,0
|
|
20241025,195200,503039310,13990,13990,13990,13990,0
|
|
20241025,195100,503039310,13990,13990,13990,13990,0
|
|
20241025,195000,503039310,13990,13990,13990,13990,0
|
|
20241025,194900,503039310,13990,13990,13990,13990,0
|
|
20241025,194800,503039310,13990,13990,13990,13990,0
|
|
20241025,194700,503039310,13990,13990,13990,13990,0
|
|
20241025,194600,503039310,13990,13990,13990,13990,0
|
|
20241025,194500,503039310,13990,13990,13990,13990,0
|
|
20241025,194400,503039310,13990,13990,13990,13990,0
|
|
20241025,194300,503039310,13990,13990,13990,13990,0
|
|
20241025,194200,503039310,13990,13990,13990,13990,0
|
|
20241025,194100,503039310,13990,13990,13990,13990,0
|
|
20241025,194000,503039310,13990,13990,13990,13990,0
|
|
20241025,193900,503039310,13990,13990,13990,13990,0
|
|
20241025,193800,503039310,13990,13990,13990,13990,0
|
|
20241025,193700,503039310,13990,13990,13990,13990,0
|
|
20241025,193600,503039310,13990,13990,13990,13990,0
|
|
20241025,193500,503039310,13990,13990,13990,13990,2620
|
|
20241025,193400,503039310,13990,13990,13990,13990,0
|
|
20241025,193300,503039310,13990,13990,13990,13990,0
|
|
20241025,193200,503039310,13990,13990,13990,13990,0
|
|
20241025,193100,503039310,13990,13990,13990,13990,0
|
|
20241025,193000,503039310,13990,13990,13990,13990,0
|
|
20241025,192900,503039310,13990,13990,13990,13990,0
|
|
20241025,192800,503039310,13990,13990,13990,13990,0
|
|
20241025,192700,503039310,13990,13990,13990,13990,0
|
|
20241025,192600,503039310,13990,13990,13990,13990,0
|
|
20241025,192500,503039310,13990,13990,13990,13990,0
|
|
20241025,192400,503039310,13990,13990,13990,13990,0
|
|
20241025,192300,503039310,13990,13990,13990,13990,0
|
|
20241025,192200,503039310,13990,13990,13990,13990,0
|
|
20241025,192100,503039310,13990,13990,13990,13990,0
|
|
20241025,192000,503039310,13990,13990,13990,13990,0
|
|
20241025,191900,503039310,13990,13990,13990,13990,0
|
|
20241025,191800,503039310,13990,13990,13990,13990,0
|
|
20241025,191700,503039310,13990,13990,13990,13990,0
|
|
20241025,191600,503039310,13990,13990,13990,13990,0
|
|
20241025,191500,503039310,13990,13990,13990,13990,0
|
|
20241025,191400,503039310,13990,13990,13990,13990,0
|
|
20241025,191300,503039310,13990,13990,13990,13990,0
|
|
20241025,191200,503039310,13990,13990,13990,13990,0
|
|
20241025,191100,503039310,13990,13990,13990,13990,0
|
|
20241025,191000,503039310,13990,13990,13990,13990,0
|
|
20241025,190900,503039310,13990,13990,13990,13990,0
|
|
20241025,190800,503039310,13990,13990,13990,13990,0
|
|
20241025,190700,503039310,13990,13990,13990,13990,0
|
|
20241025,190600,503039310,13990,13990,13990,13990,0
|
|
20241025,190500,503039310,13990,13990,13990,13990,2620
|
|
20241025,190400,503039310,13990,13990,13990,13990,0
|
|
20241025,190300,503039310,13990,13990,13990,13990,0
|
|
20241025,190200,503039310,13990,13990,13990,13990,0
|
|
20241025,190100,503039310,13990,13990,13990,13990,0
|
|
20241025,190000,503039310,13990,13990,13990,13990,0
|
|
20241025,185900,503039310,13990,13990,13990,13990,0
|
|
20241025,185800,503039310,13990,13990,13990,13990,0
|
|
20241025,185700,503039310,13990,13990,13990,13990,0
|
|
20241025,185600,503039310,13990,13990,13990,13990,0
|
|
20241025,185500,503039310,13990,13990,13990,13990,0
|
|
20241025,185400,503039310,13990,13990,13990,13990,0
|
|
20241025,185300,503039310,13990,13990,13990,13990,0
|
|
20241025,185200,503039310,13990,13990,13990,13990,0
|
|
20241025,185100,503039310,13990,13990,13990,13990,0
|
|
20241025,185000,503039310,13990,13990,13990,13990,0
|
|
20241025,184900,503039310,13990,13990,13990,13990,0
|
|
20241025,184800,503039310,13990,13990,13990,13990,0
|
|
20241025,184700,503039310,13990,13990,13990,13990,0
|
|
20241025,184600,503039310,13990,13990,13990,13990,0
|
|
20241025,184500,503039310,13990,13990,13990,13990,0
|
|
20241025,184400,503039310,13990,13990,13990,13990,0
|
|
20241025,184300,503039310,13990,13990,13990,13990,0
|
|
20241025,184200,503039310,13990,13990,13990,13990,0
|
|
20241025,184100,503039310,13990,13990,13990,13990,0
|
|
20241025,184000,503039310,13990,13990,13990,13990,0
|
|
20241025,183900,503039310,13990,13990,13990,13990,0
|
|
20241025,183800,503039310,13990,13990,13990,13990,0
|
|
20241025,183700,503039310,13990,13990,13990,13990,0
|
|
20241025,183600,503039310,13990,13990,13990,13990,0
|
|
20241025,183500,503039310,13990,13990,13990,13990,2620
|
|
20241025,183400,503039310,13990,13990,13990,13990,0
|
|
20241025,183300,503039310,13990,13990,13990,13990,0
|
|
20241025,183200,503039310,13990,13990,13990,13990,0
|
|
20241025,183100,503039310,13990,13990,13990,13990,0
|
|
20241025,183000,503039310,13990,13990,13990,13990,0
|
|
20241025,182900,503039310,13990,13990,13990,13990,0
|
|
20241025,182800,503039310,13990,13990,13990,13990,0
|
|
20241025,182700,503039310,13990,13990,13990,13990,0
|
|
20241025,182600,503039310,13990,13990,13990,13990,0
|
|
20241025,182500,503039310,13990,13990,13990,13990,0
|
|
20241025,182400,503039310,13990,13990,13990,13990,0
|
|
20241025,182300,503039310,13990,13990,13990,13990,0
|
|
20241025,182200,503039310,13990,13990,13990,13990,0
|
|
20241025,182100,503039310,13990,13990,13990,13990,0
|
|
20241025,182000,503039310,13990,13990,13990,13990,0
|
|
20241025,181900,503039310,13990,13990,13990,13990,0
|
|
20241025,181800,503039310,13990,13990,13990,13990,0
|
|
20241025,181700,503039310,13990,13990,13990,13990,0
|
|
20241025,181600,503039310,13990,13990,13990,13990,0
|
|
20241025,181500,503039310,13990,13990,13990,13990,0
|
|
20241025,181400,503039310,13990,13990,13990,13990,0
|
|
20241025,181300,503039310,13990,13990,13990,13990,0
|
|
20241025,181200,503039310,13990,13990,13990,13990,0
|
|
20241025,181100,503039310,13990,13990,13990,13990,0
|
|
20241025,181000,503039310,13990,13990,13990,13990,0
|
|
20241025,180900,503039310,13990,13990,13990,13990,0
|
|
20241025,180800,503039310,13990,13990,13990,13990,0
|
|
20241025,180700,503039310,13990,13990,13990,13990,0
|
|
20241025,180600,503039310,13990,13990,13990,13990,0
|
|
20241025,180500,503039310,13990,13990,13990,13990,2620
|
|
20241025,180400,503039310,13990,13990,13990,13990,0
|
|
20241025,180300,503039310,13990,13990,13990,13990,0
|
|
20241025,180200,503039310,13990,13990,13990,13990,0
|
|
20241025,180100,503039310,13990,13990,13990,13990,0
|
|
20241025,180000,503039310,13990,13990,13990,13990,0
|
|
20241025,175900,503039310,13990,13990,13990,13990,0
|
|
20241025,175800,503039310,13990,13990,13990,13990,0
|
|
20241025,175700,503039310,13990,13990,13990,13990,0
|
|
20241025,175600,503039310,13990,13990,13990,13990,0
|
|
20241025,175500,503039310,13990,13990,13990,13990,0
|
|
20241025,175400,503039310,13990,13990,13990,13990,0
|
|
20241025,175300,503039310,13990,13990,13990,13990,0
|
|
20241025,175200,503039310,13990,13990,13990,13990,0
|
|
20241025,175100,503039310,13990,13990,13990,13990,0
|
|
20241025,175000,503039310,13990,13990,13990,13990,0
|
|
20241025,174900,503039310,13990,13990,13990,13990,0
|
|
20241025,174800,503039310,13990,13990,13990,13990,0
|
|
20241025,174700,503039310,13990,13990,13990,13990,0
|
|
20241025,174600,503039310,13990,13990,13990,13990,0
|
|
20241025,174500,503039310,13990,13990,13990,13990,0
|
|
20241025,174400,503039310,13990,13990,13990,13990,0
|
|
20241025,174300,503039310,13990,13990,13990,13990,0
|
|
20241025,174200,503039310,13990,13990,13990,13990,0
|
|
20241025,174100,503039310,13990,13990,13990,13990,0
|
|
20241025,174000,503039310,13990,13990,13990,13990,0
|
|
20241025,173900,503039310,13990,13990,13990,13990,0
|
|
20241025,173800,503039310,13990,13990,13990,13990,0
|
|
20241025,173700,503039310,13990,13990,13990,13990,0
|
|
20241025,173600,503039310,13990,13990,13990,13990,0
|
|
20241025,173500,503039310,13990,13990,13990,13990,2620
|
|
20241025,173400,503039310,13990,13990,13990,13990,0
|
|
20241025,173300,503039310,13990,13990,13990,13990,0
|
|
20241025,173200,503039310,13990,13990,13990,13990,0
|
|
20241025,173100,503039310,13990,13990,13990,13990,0
|
|
20241025,173000,503039310,13990,13990,13990,13990,0
|
|
20241025,172900,503039310,13990,13990,13990,13990,0
|
|
20241025,172800,503039310,13990,13990,13990,13990,0
|
|
20241025,172700,503039310,13990,13990,13990,13990,0
|
|
20241025,172600,503039310,13990,13990,13990,13990,0
|
|
20241025,172500,503039310,13990,13990,13990,13990,0
|
|
20241025,172400,503039310,13990,13990,13990,13990,0
|
|
20241025,172300,503039310,13990,13990,13990,13990,0
|
|
20241025,172200,503039310,13990,13990,13990,13990,0
|
|
20241025,172100,503039310,13990,13990,13990,13990,0
|
|
20241025,172000,503039310,13990,13990,13990,13990,0
|
|
20241025,171900,503039310,13990,13990,13990,13990,0
|
|
20241025,171800,503039310,13990,13990,13990,13990,0
|
|
20241025,171700,503039310,13990,13990,13990,13990,0
|
|
20241025,171600,503039310,13990,13990,13990,13990,0
|
|
20241025,171500,503039310,13990,13990,13990,13990,0
|
|
20241025,171400,503039310,13990,13990,13990,13990,0
|
|
20241025,171300,503039310,13990,13990,13990,13990,0
|
|
20241025,171200,503039310,13990,13990,13990,13990,0
|
|
20241025,171100,503039310,13990,13990,13990,13990,0
|
|
20241025,171000,503039310,13990,13990,13990,13990,0
|
|
20241025,170900,503039310,13990,13990,13990,13990,0
|
|
20241025,170800,503039310,13990,13990,13990,13990,0
|
|
20241025,170700,503039310,13990,13990,13990,13990,0
|
|
20241025,170600,503039310,13990,13990,13990,13990,0
|
|
20241025,170500,503039310,13990,13990,13990,13990,2620
|
|
20241025,170400,503039310,13990,13990,13990,13990,0
|
|
20241025,170300,503039310,13990,13990,13990,13990,0
|
|
20241025,170200,503039310,13990,13990,13990,13990,0
|
|
20241025,170100,503039310,13990,13990,13990,13990,0
|
|
20241025,170000,503039310,13990,13990,13990,13990,0
|
|
20241025,165900,503039310,13990,13990,13990,13990,0
|
|
20241025,165800,503039310,13990,13990,13990,13990,0
|
|
20241025,165700,503039310,13990,13990,13990,13990,0
|
|
20241025,165600,503039310,13990,13990,13990,13990,0
|
|
20241025,165500,503039310,13990,13990,13990,13990,0
|
|
20241025,165400,503039310,13990,13990,13990,13990,0
|
|
20241025,165300,503039310,13990,13990,13990,13990,0
|
|
20241025,165200,503039310,13990,13990,13990,13990,0
|
|
20241025,165100,503039310,13990,13990,13990,13990,0
|
|
20241025,165000,503039310,13990,13990,13990,13990,0
|
|
20241025,164900,503039310,13990,13990,13990,13990,0
|
|
20241025,164800,503039310,13990,13990,13990,13990,0
|
|
20241025,164700,503039310,13990,13990,13990,13990,0
|
|
20241025,164600,503039310,13990,13990,13990,13990,0
|
|
20241025,164500,503039310,13990,13990,13990,13990,0
|
|
20241025,164400,503039310,13990,13990,13990,13990,0
|
|
20241025,164300,503039310,13990,13990,13990,13990,0
|
|
20241025,164200,503039310,13990,13990,13990,13990,0
|
|
20241025,164100,503039310,13990,13990,13990,13990,0
|
|
20241025,164000,503039310,13990,13990,13990,13990,0
|
|
20241025,163900,503039310,13990,13990,13990,13990,0
|
|
20241025,163800,503039310,13990,13990,13990,13990,0
|
|
20241025,163700,503039310,13990,13990,13990,13990,0
|
|
20241025,163600,503039310,13990,13990,13990,13990,0
|
|
20241025,163500,503039310,13990,13990,13990,13990,2620
|
|
20241025,163400,503039310,13990,13990,13990,13990,0
|
|
20241025,163300,503039310,13990,13990,13990,13990,0
|
|
20241025,163200,503039310,13990,13990,13990,13990,0
|
|
20241025,163100,503039310,13990,13990,13990,13990,0
|
|
20241025,163000,503039310,13990,13990,13990,13990,0
|
|
20241025,162900,503039310,13990,13990,13990,13990,0
|
|
20241025,162800,503039310,13990,13990,13990,13990,0
|
|
20241025,162700,503039310,13990,13990,13990,13990,0
|
|
20241025,162600,503039310,13990,13990,13990,13990,0
|
|
20241025,162500,503039310,13990,13990,13990,13990,0
|
|
20241025,162400,503039310,13990,13990,13990,13990,0
|
|
20241025,162300,503039310,13990,13990,13990,13990,0
|
|
20241025,162200,503039310,13990,13990,13990,13990,0
|
|
20241025,162100,503039310,13990,13990,13990,13990,0
|
|
20241025,162000,503039310,13990,13990,13990,13990,0
|
|
20241025,161900,503039310,13990,13990,13990,13990,0
|
|
20241025,161800,503039310,13990,13990,13990,13990,0
|
|
20241025,161700,503039310,13990,13990,13990,13990,0
|
|
20241025,161600,503039310,13990,13990,13990,13990,0
|
|
20241025,161500,503039310,13990,13990,13990,13990,0
|
|
20241025,161400,503039310,13990,13990,13990,13990,0
|
|
20241025,161300,503039310,13990,13990,13990,13990,0
|
|
20241025,161200,503039310,13990,13990,13990,13990,0
|
|
20241025,161100,503039310,13990,13990,13990,13990,0
|
|
20241025,161000,503039310,13990,13990,13990,13990,0
|
|
20241025,160900,503039310,13990,13990,13990,13990,0
|
|
20241025,160800,503039310,13990,13990,13990,13990,0
|
|
20241025,160700,503039310,13990,13990,13990,13990,0
|
|
20241025,160600,503039310,13990,13990,13990,13990,0
|
|
20241025,160500,503039310,13990,13990,13990,13990,2620
|
|
20241025,160400,503039310,13990,13990,13990,13990,0
|
|
20241025,160300,503039310,13990,13990,13990,13990,0
|
|
20241025,160200,503039310,13990,13990,13990,13990,0
|
|
20241025,160100,503039310,13990,13990,13990,13990,0
|
|
20241025,160000,503039310,13990,13990,13990,13990,0
|
|
20241025,155900,503039310,13990,13990,13990,13990,0
|
|
20241025,155800,503039310,13990,13990,13990,13990,0
|
|
20241025,155700,503039310,13990,13990,13990,13990,0
|
|
20241025,155600,503039310,13990,13990,13990,13990,0
|
|
20241025,155500,503039310,13990,13990,13990,13990,0
|
|
20241025,155400,503039310,13990,13990,13990,13990,0
|
|
20241025,155300,503039310,13990,13990,13990,13990,0
|
|
20241025,155200,503039310,13990,13990,13990,13990,0
|
|
20241025,155100,503039310,13990,13990,13990,13990,0
|
|
20241025,155000,503039310,13990,13990,13990,13990,0
|
|
20241025,154900,503039310,13990,13990,13990,13990,0
|
|
20241025,154800,503039310,13990,13990,13990,13990,0
|
|
20241025,154700,503039310,13990,13990,13990,13990,0
|
|
20241025,154600,503039310,13990,13990,13990,13990,0
|
|
20241025,154500,503039310,13990,13990,13990,13990,0
|
|
20241025,154400,503039310,13990,13990,13990,13990,0
|
|
20241025,154300,503039310,13990,13990,13990,13990,0
|
|
20241025,154200,503039310,13990,13990,13990,13990,0
|
|
20241025,154100,503039310,13990,13990,13990,13990,0
|
|
20241025,154000,503039310,13990,13990,13990,13990,0
|
|
20241025,153900,503039310,13990,13990,13990,13990,0
|
|
20241025,153800,503039310,13990,13990,13990,13990,0
|
|
20241025,153700,503039310,13990,13990,13990,13990,0
|
|
20241025,153600,503039310,13990,13990,13990,13990,0
|
|
20241025,153500,503039310,13990,13990,13990,13990,2620
|
|
20241025,153400,503039310,13990,13990,13990,13990,0
|
|
20241025,153300,503039310,13990,13990,13990,13990,0
|
|
20241025,153200,503039310,13990,13990,13990,13990,0
|
|
20241025,153100,503039310,13990,13990,13990,13990,0
|
|
20241025,153000,503039310,13990,13990,13990,13990,2620
|
|
20241025,152900,466385510,13940,13940,13940,13940,0
|
|
20241025,152800,466385510,13940,13940,13940,13940,0
|
|
20241025,152700,466385510,13940,13940,13940,13940,0
|
|
20241025,152600,466385510,13940,13940,13940,13940,0
|
|
20241025,152500,466385510,13940,13940,13940,13940,0
|
|
20241025,152400,466385510,13940,13940,13940,13940,0
|
|
20241025,152300,466385510,13940,13940,13940,13940,0
|
|
20241025,152200,466385510,13940,13940,13940,13940,0
|
|
20241025,152100,466385510,13940,13940,13940,13940,0
|
|
20241025,152000,466385510,13940,13940,13940,13940,0
|
|
20241025,151900,466385510,13940,13910,13940,13890,211
|
|
20241025,151800,463451650,13910,13910,13910,13910,1
|
|
20241025,151700,463437740,13890,13890,13890,13890,38
|
|
20241025,151600,462909920,13910,13910,13910,13910,62
|
|
20241025,151500,462047500,13910,13910,13910,13910,102
|
|
20241025,151400,460628680,13910,13930,13930,13910,151
|
|
20241025,151300,458525790,13930,13930,13930,13930,1
|
|
20241025,151200,458511860,13910,13910,13910,13910,2
|
|
20241025,151100,458484040,13910,13910,13910,13910,0
|
|
20241025,151000,458484040,13910,13910,13910,13910,35
|
|
20241025,150900,457997190,13910,13910,13910,13910,24
|
|
20241025,150800,457663350,13910,13910,13910,13910,124
|
|
20241025,150700,455938510,13910,13910,13940,13910,100
|
|
20241025,150600,454545680,13940,13930,13940,13910,302
|
|
20241025,150500,450343580,13930,13930,13930,13930,52
|
|
20241025,150400,449619220,13950,13950,13950,13950,64
|
|
20241025,150300,448726420,13950,13940,13970,13940,224
|
|
20241025,150200,445600870,13940,13950,13970,13940,329
|
|
20241025,150100,441006870,13930,13930,13970,13930,158
|
|
20241025,150000,438799760,13960,13890,13960,13890,101
|
|
20241025,145900,437390870,13880,13880,13880,13880,0
|
|
20241025,145800,437390870,13880,13880,13880,13880,0
|
|
20241025,145700,437390870,13880,13900,13900,13880,89
|
|
20241025,145600,436154310,13900,13940,13950,13900,72
|
|
20241025,145500,435151950,13940,13920,13940,13900,42
|
|
20241025,145400,434567310,13930,13950,13950,13930,67
|
|
20241025,145300,433632760,13950,13950,13950,13930,94
|
|
20241025,145200,432321620,13950,13940,13950,13920,40
|
|
20241025,145100,431764450,13920,13950,13950,13920,308
|
|
20241025,145000,427472310,13940,13940,13940,13940,14
|
|
20241025,144900,427277150,13920,13920,13920,13920,1
|
|
20241025,144800,427263230,13920,13920,13920,13900,22
|
|
20241025,144700,426957390,13900,13900,13900,13900,0
|
|
20241025,144600,426957390,13900,13900,13900,13900,6
|
|
20241025,144500,426873990,13910,13910,13910,13890,73
|
|
20241025,144400,425858780,13910,13890,13910,13890,62
|
|
20241025,144300,424996390,13930,13950,13950,13930,245
|
|
20241025,144200,421582320,13930,13930,13930,13930,0
|
|
20241025,144100,421582320,13930,13930,13930,13930,2
|
|
20241025,144000,421554460,13930,13920,13930,13920,7
|
|
20241025,143900,421456960,13910,13910,13910,13910,1
|
|
20241025,143800,421443050,13910,13910,13910,13910,62
|
|
20241025,143700,420580630,13910,13910,13910,13910,0
|
|
20241025,143600,420580630,13910,13910,13910,13910,62
|
|
20241025,143500,419718210,13910,13910,13910,13910,63
|
|
20241025,143400,418841880,13910,13910,13910,13910,184
|
|
20241025,143300,416282440,13920,13920,13920,13920,63
|
|
20241025,143200,415405480,13910,13910,13910,13910,0
|
|
20241025,143100,415405480,13910,13920,13920,13910,88
|
|
20241025,143000,414180920,13910,13910,13950,13910,86
|
|
20241025,142900,412982260,13920,13860,13960,13860,78
|
|
20241025,142800,411896740,13850,13850,13920,13850,67
|
|
20241025,142700,410964520,13920,13820,13920,13820,4
|
|
20241025,142600,410909100,13800,13790,13810,13790,95
|
|
20241025,142500,409598130,13930,13930,13930,13930,184
|
|
20241025,142400,407035010,13950,13940,13950,13940,124
|
|
20241025,142300,405305830,13940,13890,13970,13890,208
|
|
20241025,142200,402404630,13970,13970,13970,13970,0
|
|
20241025,142100,402404630,13970,13910,13970,13860,24
|
|
20241025,142000,402071490,13910,13850,13910,13850,55
|
|
20241025,141900,401306500,13910,13840,13910,13840,100
|
|
20241025,141800,399916180,13900,13820,13900,13820,18
|
|
20241025,141700,399666980,13790,13790,13790,13790,0
|
|
20241025,141600,399666980,13790,13850,13850,13780,745
|
|
20241025,141500,389393330,13880,13870,13880,13870,62
|
|
20241025,141400,388532780,13880,13890,13890,13870,141
|
|
20241025,141300,386574980,13910,13910,13910,13910,62
|
|
20241025,141200,385712560,13910,13910,13910,13910,0
|
|
20241025,141100,385712560,13910,13920,13920,13910,128
|
|
20241025,141000,383931430,13920,13920,13920,13920,2
|
|
20241025,140900,383903590,13940,13940,13940,13940,62
|
|
20241025,140800,383039310,13940,13950,13950,13940,690
|
|
20241025,140700,373420670,13950,13950,13950,13950,0
|
|
20241025,140600,373420670,13950,13950,13950,13950,56
|
|
20241025,140500,372639470,13940,13950,13950,13940,131
|
|
20241025,140400,370812040,13950,13950,13950,13950,1
|
|
20241025,140300,370798090,13940,13940,13940,13940,0
|
|
20241025,140200,370798090,13940,13940,13940,13940,0
|
|
20241025,140100,370798090,13940,13940,13940,13940,4
|
|
20241025,140000,370742330,13940,13940,13940,13940,57
|
|
20241025,135900,369947750,13940,13970,13970,13940,252
|
|
20241025,135800,366431130,13950,13950,13950,13950,0
|
|
20241025,135700,366431130,13950,13950,13950,13950,0
|
|
20241025,135600,366431130,13950,13950,13950,13950,30
|
|
20241025,135500,366012630,13950,13950,13950,13950,2
|
|
20241025,135400,365984730,13990,13980,13990,13980,62
|
|
20241025,135300,365117360,13990,13980,13990,13980,74
|
|
20241025,135200,364082720,13980,13980,13980,13980,0
|
|
20241025,135100,364082720,13980,13980,13980,13980,62
|
|
20241025,135000,363215960,13980,13980,13980,13980,62
|
|
20241025,134900,362349200,13980,13980,13980,13980,61
|
|
20241025,134800,361496420,13980,13980,13980,13980,124
|
|
20241025,134700,359762900,13980,13980,13980,13980,0
|
|
20241025,134600,359762900,13980,13980,13980,13980,62
|
|
20241025,134500,358896140,13990,13990,13990,13990,62
|
|
20241025,134400,358028760,13990,13990,13990,13950,896
|
|
20241025,134300,345502590,13990,13990,13990,13990,61
|
|
20241025,134200,344649200,13980,13980,13980,13980,25
|
|
20241025,134100,344299700,13980,13980,13980,13980,25
|
|
20241025,134000,343950200,13970,13950,13970,13950,3
|
|
20241025,133900,343908310,13980,13980,13980,13980,108
|
|
20241025,133800,342398470,13950,13950,13950,13950,20
|
|
20241025,133700,342119470,13950,13950,13950,13950,10
|
|
20241025,133600,341979970,13940,13930,13940,13930,75
|
|
20241025,133500,340934480,13930,13930,13930,13930,42
|
|
20241025,133400,340349420,13920,13920,13920,13920,2
|
|
20241025,133300,340321580,13910,13930,13930,13910,63
|
|
20241025,133200,339444010,13910,13900,13920,13900,534
|
|
20241025,133100,332021330,13890,13880,13890,13880,271
|
|
20241025,133000,328257240,13890,13880,13890,13880,181
|
|
20241025,132900,325744290,13880,13880,13880,13880,101
|
|
20241025,132800,324342410,13870,13870,13880,13870,120
|
|
20241025,132700,322676990,13850,13870,13870,13850,80
|
|
20241025,132600,321568030,13870,13850,13870,13830,224
|
|
20241025,132500,318463840,13840,13830,13840,13830,152
|
|
20241025,132400,316360180,13830,13810,13830,13810,132
|
|
20241025,132300,314534860,13800,13800,13800,13800,83
|
|
20241025,132200,313389460,13790,13790,13790,13790,0
|
|
20241025,132100,313389460,13790,13780,13790,13780,105
|
|
20241025,132000,311941520,13750,13750,13750,13750,0
|
|
20241025,131900,311941520,13750,13750,13750,13750,1
|
|
20241025,131800,311927770,13750,13750,13750,13750,4
|
|
20241025,131700,311872770,13750,13790,13790,13750,452
|
|
20241025,131600,305649190,13790,13790,13790,13790,28
|
|
20241025,131500,305263070,13790,13790,13790,13790,51
|
|
20241025,131400,304559780,13770,13770,13770,13770,0
|
|
20241025,131300,304559780,13770,13770,13790,13770,203
|
|
20241025,131200,301760830,13750,13750,13750,13750,0
|
|
20241025,131100,301760830,13750,13740,13750,13740,12
|
|
20241025,131000,301595850,13740,13740,13740,13740,0
|
|
20241025,130900,301595850,13740,13740,13740,13740,0
|
|
20241025,130800,301595850,13740,13740,13740,13740,0
|
|
20241025,130700,301595850,13740,13740,13740,13740,0
|
|
20241025,130600,301595850,13740,13740,13740,13740,7
|
|
20241025,130500,301499670,13740,13740,13740,13740,0
|
|
20241025,130400,301499670,13740,13740,13740,13740,0
|
|
20241025,130300,301499670,13740,13740,13740,13740,0
|
|
20241025,130200,301499670,13740,13740,13740,13740,0
|
|
20241025,130100,301499670,13740,13740,13740,13740,1
|
|
20241025,130000,301485930,13750,13750,13750,13750,0
|
|
20241025,125900,301485930,13750,13750,13750,13750,28
|
|
20241025,125800,301100930,13750,13750,13750,13750,7
|
|
20241025,125700,301004680,13740,13740,13740,13740,1
|
|
20241025,125600,300990940,13750,13750,13750,13750,0
|
|
20241025,125500,300990940,13750,13750,13750,13750,0
|
|
20241025,125400,300990940,13750,13750,13750,13750,0
|
|
20241025,125300,300990940,13750,13750,13750,13750,23
|
|
20241025,125200,300674690,13750,13750,13750,13750,60
|
|
20241025,125100,299849690,13730,13720,13730,13720,2
|
|
20241025,125000,299822240,13730,13730,13730,13730,87
|
|
20241025,124900,298627730,13720,13720,13720,13720,0
|
|
20241025,124800,298627730,13720,13720,13720,13720,0
|
|
20241025,124700,298627730,13720,13720,13720,13720,0
|
|
20241025,124600,298627730,13720,13720,13720,13720,25
|
|
20241025,124500,298284730,13720,13720,13720,13720,25
|
|
20241025,124400,297941730,13710,13710,13710,13710,0
|
|
20241025,124300,297941730,13710,13710,13710,13710,2
|
|
20241025,124200,297914310,13710,13710,13710,13710,0
|
|
20241025,124100,297914310,13710,13710,13710,13710,0
|
|
20241025,124000,297914310,13710,13710,13710,13710,0
|
|
20241025,123900,297914310,13710,13710,13710,13710,0
|
|
20241025,123800,297914310,13710,13710,13710,13710,0
|
|
20241025,123700,297914310,13710,13710,13710,13710,0
|
|
20241025,123600,297914310,13710,13710,13710,13710,20
|
|
20241025,123500,297640110,13710,13710,13710,13710,6
|
|
20241025,123400,297557850,13710,13710,13710,13710,24
|
|
20241025,123300,297228810,13690,13690,13690,13690,0
|
|
20241025,123200,297228810,13690,13690,13690,13690,0
|
|
20241025,123100,297228810,13690,13690,13690,13690,0
|
|
20241025,123000,297228810,13690,13690,13690,13690,0
|
|
20241025,122900,297228810,13690,13690,13690,13690,0
|
|
20241025,122800,297228810,13690,13690,13690,13690,0
|
|
20241025,122700,297228810,13690,13690,13690,13690,20
|
|
20241025,122600,296955010,13690,13690,13690,13690,0
|
|
20241025,122500,296955010,13690,13690,13690,13690,22
|
|
20241025,122400,296653830,13690,13690,13690,13690,0
|
|
20241025,122300,296653830,13690,13690,13690,13690,0
|
|
20241025,122200,296653830,13690,13690,13690,13690,0
|
|
20241025,122100,296653830,13690,13690,13690,13690,0
|
|
20241025,122000,296653830,13690,13690,13690,13690,0
|
|
20241025,121900,296653830,13690,13690,13690,13690,0
|
|
20241025,121800,296653830,13690,13690,13690,13690,0
|
|
20241025,121700,296653830,13690,13690,13690,13690,1
|
|
20241025,121600,296640140,13690,13690,13690,13690,7
|
|
20241025,121500,296544310,13680,13680,13680,13680,0
|
|
20241025,121400,296544310,13680,13680,13680,13680,0
|
|
20241025,121300,296544310,13680,13680,13680,13680,0
|
|
20241025,121200,296544310,13680,13680,13680,13680,0
|
|
20241025,121100,296544310,13680,13680,13680,13680,48
|
|
20241025,121000,295887670,13670,13670,13670,13670,8
|
|
20241025,120900,295778310,13670,13670,13670,13670,0
|
|
20241025,120800,295778310,13670,13670,13670,13670,0
|
|
20241025,120700,295778310,13670,13670,13670,13670,0
|
|
20241025,120600,295778310,13670,13670,13670,13670,0
|
|
20241025,120500,295778310,13670,13670,13670,13670,1
|
|
20241025,120400,295764640,13670,13670,13670,13670,0
|
|
20241025,120300,295764640,13670,13670,13670,13670,0
|
|
20241025,120200,295764640,13670,13670,13670,13670,0
|
|
20241025,120100,295764640,13670,13670,13670,13670,0
|
|
20241025,120000,295764640,13670,13670,13670,13670,0
|
|
20241025,115900,295764640,13670,13670,13670,13670,0
|
|
20241025,115800,295764640,13670,13670,13670,13670,0
|
|
20241025,115700,295764640,13670,13670,13670,13670,0
|
|
20241025,115600,295764640,13670,13670,13670,13670,0
|
|
20241025,115500,295764640,13670,13670,13670,13670,2
|
|
20241025,115400,295737300,13670,13670,13670,13670,0
|
|
20241025,115300,295737300,13670,13670,13670,13670,0
|
|
20241025,115200,295737300,13670,13670,13670,13670,0
|
|
20241025,115100,295737300,13670,13670,13670,13670,0
|
|
20241025,115000,295737300,13670,13670,13670,13670,0
|
|
20241025,114900,295737300,13670,13670,13670,13670,0
|
|
20241025,114800,295737300,13670,13670,13670,13670,0
|
|
20241025,114700,295737300,13670,13670,13670,13670,0
|
|
20241025,114600,295737300,13670,13680,13680,13670,124
|
|
20241025,114500,294041680,13680,13680,13680,13680,10
|
|
20241025,114400,293904880,13680,13680,13680,13680,0
|
|
20241025,114300,293904880,13680,13680,13680,13680,1
|
|
20241025,114200,293891200,13680,13680,13680,13680,10
|
|
20241025,114100,293754400,13680,13670,13680,13670,80
|
|
20241025,114000,292660050,13670,13670,13670,13670,0
|
|
20241025,113900,292660050,13670,13680,13680,13670,7
|
|
20241025,113800,292564350,13670,13680,13680,13670,11
|
|
20241025,113700,292413910,13710,13670,13710,13670,12
|
|
20241025,113600,292249790,13670,13670,13670,13670,0
|
|
20241025,113500,292249790,13670,13670,13670,13670,0
|
|
20241025,113400,292249790,13670,13670,13670,13670,0
|
|
20241025,113300,292249790,13670,13670,13670,13670,0
|
|
20241025,113200,292249790,13670,13680,13680,13670,115
|
|
20241025,113100,290677600,13670,13670,13670,13670,0
|
|
20241025,113000,290677600,13670,13680,13680,13670,80
|
|
20241025,112900,289583700,13680,13680,13680,13680,0
|
|
20241025,112800,289583700,13680,13680,13680,13680,10
|
|
20241025,112700,289446900,13680,13680,13680,13680,0
|
|
20241025,112600,289446900,13680,13680,13680,13680,0
|
|
20241025,112500,289446900,13680,13680,13680,13680,0
|
|
20241025,112400,289446900,13680,13680,13680,13680,1
|
|
20241025,112300,289433220,13680,13680,13680,13680,0
|
|
20241025,112200,289433220,13680,13680,13680,13680,0
|
|
20241025,112100,289433220,13680,13680,13680,13680,94
|
|
20241025,112000,288147300,13670,13680,13680,13670,300
|
|
20241025,111900,284046270,13700,13700,13700,13700,0
|
|
20241025,111800,284046270,13700,13700,13700,13700,0
|
|
20241025,111700,284046270,13700,13710,13710,13700,761
|
|
20241025,111600,273617840,13730,13730,13730,13730,0
|
|
20241025,111500,273617840,13730,13730,13730,13730,0
|
|
20241025,111400,273617840,13730,13760,13760,13710,3623
|
|
20241025,111300,223893560,13760,13760,13760,13760,0
|
|
20241025,111200,223893560,13760,13760,13760,13760,0
|
|
20241025,111100,223893560,13760,13760,13760,13760,0
|
|
20241025,111000,223893560,13760,13760,13760,13760,10
|
|
20241025,110900,223755960,13760,13760,13760,13760,0
|
|
20241025,110800,223755960,13760,13760,13760,13760,0
|
|
20241025,110700,223755960,13760,13760,13760,13760,38
|
|
20241025,110600,223233080,13780,13780,13780,13780,0
|
|
20241025,110500,223233080,13780,13780,13780,13780,13
|
|
20241025,110400,223053940,13780,13780,13780,13780,0
|
|
20241025,110300,223053940,13780,13780,13780,13780,0
|
|
20241025,110200,223053940,13780,13780,13780,13780,0
|
|
20241025,110100,223053940,13780,13780,13780,13780,0
|
|
20241025,110000,223053940,13780,13780,13780,13780,1
|
|
20241025,105900,223040160,13830,13830,13830,13830,0
|
|
20241025,105800,223040160,13830,13780,13830,13780,40
|
|
20241025,105700,222488660,13780,13780,13780,13780,22
|
|
20241025,105600,222185500,13760,13760,13760,13760,10
|
|
20241025,105500,222047900,13770,13770,13770,13770,0
|
|
20241025,105400,222047900,13770,13770,13770,13770,63
|
|
20241025,105300,221180390,13770,13770,13770,13770,1
|
|
20241025,105200,221166620,13770,13770,13770,13770,12
|
|
20241025,105100,221001380,13780,13780,13780,13780,0
|
|
20241025,105000,221001380,13780,13780,13780,13780,100
|
|
20241025,104900,219623380,13770,13770,13770,13770,74
|
|
20241025,104800,218604400,13760,13760,13760,13760,0
|
|
20241025,104700,218604400,13760,13760,13760,13760,1
|
|
20241025,104600,218590640,13760,13760,13760,13760,0
|
|
20241025,104500,218590640,13760,13760,13760,13760,0
|
|
20241025,104400,218590640,13760,13760,13760,13760,10
|
|
20241025,104300,218453040,13780,13780,13780,13780,0
|
|
20241025,104200,218453040,13780,13780,13780,13780,51
|
|
20241025,104100,217750260,13780,13780,13780,13780,0
|
|
20241025,104000,217750260,13780,13780,13780,13780,50
|
|
20241025,103900,217061260,13780,13780,13780,13780,0
|
|
20241025,103800,217061260,13780,13780,13780,13780,0
|
|
20241025,103700,217061260,13780,13780,13780,13780,0
|
|
20241025,103600,217061260,13780,13780,13780,13780,0
|
|
20241025,103500,217061260,13780,13780,13780,13780,0
|
|
20241025,103400,217061260,13780,13780,13780,13780,0
|
|
20241025,103300,217061260,13780,13780,13780,13780,1
|
|
20241025,103200,217047480,13810,13790,13810,13790,101
|
|
20241025,103100,215652690,13800,13810,13810,13800,95
|
|
20241025,103000,214341630,13840,13840,13840,13840,100
|
|
20241025,102900,212957630,13810,13840,13840,13810,53
|
|
20241025,102800,212224200,13840,13840,13840,13840,6
|
|
20241025,102700,212141160,13840,13840,13840,13840,6
|
|
20241025,102600,212058120,13810,13810,13810,13810,0
|
|
20241025,102500,212058120,13810,13810,13810,13810,0
|
|
20241025,102400,212058120,13810,13810,13810,13810,1
|
|
20241025,102300,212044310,13840,13840,13840,13840,0
|
|
20241025,102200,212044310,13840,13840,13840,13840,0
|
|
20241025,102100,212044310,13840,13840,13840,13840,6
|
|
20241025,102000,211961270,13840,13840,13840,13840,0
|
|
20241025,101900,211961270,13840,13800,13840,13800,114
|
|
20241025,101800,210387670,13800,13800,13800,13800,100
|
|
20241025,101700,209007670,13790,13790,13790,13790,73
|
|
20241025,101600,208001000,13800,13770,13820,13770,98
|
|
20241025,101500,206648210,13760,13760,13760,13760,0
|
|
20241025,101400,206648210,13760,13760,13760,13760,1
|
|
20241025,101300,206634450,13770,13770,13770,13770,0
|
|
20241025,101200,206634450,13770,13770,13770,13770,0
|
|
20241025,101100,206634450,13770,13770,13770,13770,311
|
|
20241025,101000,202351980,13780,13780,13780,13780,2
|
|
20241025,100900,202324420,13770,13770,13770,13770,0
|
|
20241025,100800,202324420,13770,13770,13770,13770,0
|
|
20241025,100700,202324420,13770,13770,13770,13770,1
|
|
20241025,100600,202310650,13770,13770,13770,13770,1
|
|
20241025,100500,202296880,13770,13770,13770,13770,0
|
|
20241025,100400,202296880,13770,13770,13770,13770,0
|
|
20241025,100300,202296880,13770,13750,13770,13750,3
|
|
20241025,100200,202255610,13750,13750,13750,13750,50
|
|
20241025,100100,201568110,13750,13750,13750,13750,94
|
|
20241025,100000,200275610,13660,13660,13660,13660,0
|
|
20241025,095900,200275610,13660,13660,13660,13660,1
|
|
20241025,095800,200261950,13700,13670,13700,13670,148
|
|
20241025,095700,198235610,13670,13660,13670,13660,164
|
|
20241025,095600,195994500,13610,13670,13670,13610,407
|
|
20241025,095500,190442880,13670,13680,13680,13670,50
|
|
20241025,095400,189759240,13670,13670,13670,13670,0
|
|
20241025,095300,189759240,13670,13710,13710,13670,401
|
|
20241025,095200,184263420,13720,13730,13730,13720,116
|
|
20241025,095100,182671510,13720,13720,13720,13720,0
|
|
20241025,095000,182671510,13720,13720,13720,13720,1
|
|
20241025,094900,182657790,13740,13740,13740,13740,96
|
|
20241025,094800,181338750,13770,13770,13770,13770,0
|
|
20241025,094700,181338750,13770,13750,13770,13710,271
|
|
20241025,094600,177614580,13790,13820,13820,13780,680
|
|
20241025,094500,168230530,13820,13820,13820,13820,0
|
|
20241025,094400,168230530,13820,13810,13820,13810,64
|
|
20241025,094300,167346350,13820,13810,13820,13780,361
|
|
20241025,094200,162364830,13800,13860,13890,13800,7236
|
|
20241025,094100,62401610,13870,13880,13880,13870,260
|
|
20241025,094000,58794660,13870,13870,13870,13870,31
|
|
20241025,093900,58364690,13880,13930,13930,13880,302
|
|
20241025,093800,54163580,13930,13930,13930,13930,1
|
|
20241025,093700,54149650,13930,13930,13930,13930,17
|
|
20241025,093600,53912840,13930,13930,13930,13930,16
|
|
20241025,093500,53689960,13950,13950,13950,13950,0
|
|
20241025,093400,53689960,13950,13950,13950,13950,0
|
|
20241025,093300,53689960,13950,13950,13950,13950,10
|
|
20241025,093200,53550460,13950,13950,13950,13950,0
|
|
20241025,093100,53550460,13950,13970,13970,13950,116
|
|
20241025,093000,51930520,13970,13970,14020,13970,119
|
|
20241025,092900,50266060,13960,13950,13960,13950,85
|
|
20241025,092800,49080280,13950,13930,13950,13930,11
|
|
20241025,092700,48927020,13930,13930,13930,13930,1
|
|
20241025,092600,48913090,13920,13920,13920,13920,0
|
|
20241025,092500,48913090,13920,13920,13920,13920,0
|
|
20241025,092400,48913090,13920,13910,13920,13910,14
|
|
20241025,092300,48718220,13920,13920,13930,13920,53
|
|
20241025,092200,47980450,13890,13890,13890,13890,1
|
|
20241025,092100,47966560,13870,13870,13870,13870,7
|
|
20241025,092000,47869470,13870,13930,13930,13870,50
|
|
20241025,091900,47174680,13930,13850,13930,13850,6
|
|
20241025,091800,47091500,13930,13920,13930,13920,2
|
|
20241025,091700,47063650,13840,13830,13840,13830,120
|
|
20241025,091600,45404020,13830,13960,13960,13810,1401
|
|
20241025,091500,25930630,13950,14020,14020,13950,125
|
|
20241025,091400,24185990,14020,14020,14020,13950,558
|
|
20241025,091300,16397300,14020,14020,14020,14020,36
|
|
20241025,091200,15892580,14050,14050,14050,14050,0
|
|
20241025,091100,15892580,14050,14010,14050,14010,12
|
|
20241025,091000,15724420,14050,14050,14050,14050,2
|
|
20241025,090900,15696320,14050,14150,14150,14050,80
|
|
20241025,090800,14571670,14110,14110,14110,14110,115
|
|
20241025,090700,12949020,14170,14170,14170,14170,0
|
|
20241025,090600,12949020,14170,14170,14170,14170,0
|
|
20241025,090500,12949020,14170,14170,14170,14170,5
|
|
20241025,090400,12878170,14170,14170,14170,14170,0
|
|
20241025,090300,12878170,14170,14170,14170,14170,0
|
|
20241025,090200,12878170,14170,14130,14170,14050,274
|
|
20241025,090100,9018030,14170,14170,14170,14170,3
|
|
20241025,090000,8975520,14170,14220,14220,14170,632
|