674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201100,264930330,18960,18960,18960,18960,244
|
|
20241024,201000,264930330,18960,18960,18960,18960,0
|
|
20241024,200900,264930330,18960,18960,18960,18960,0
|
|
20241024,200800,264930330,18960,18960,18960,18960,0
|
|
20241024,200700,264930330,18960,18960,18960,18960,0
|
|
20241024,200600,264930330,18960,18960,18960,18960,0
|
|
20241024,200500,264930330,18960,18960,18960,18960,0
|
|
20241024,200400,264930330,18960,18960,18960,18960,0
|
|
20241024,200300,264930330,18960,18960,18960,18960,0
|
|
20241024,200200,264930330,18960,18960,18960,18960,0
|
|
20241024,200100,264930330,18960,18960,18960,18960,0
|
|
20241024,200000,264930330,18960,18960,18960,18960,0
|
|
20241024,195900,264930330,18960,18960,18960,18960,0
|
|
20241024,195800,264930330,18960,18960,18960,18960,0
|
|
20241024,195700,264930330,18960,18960,18960,18960,0
|
|
20241024,195600,264930330,18960,18960,18960,18960,0
|
|
20241024,195500,264930330,18960,18960,18960,18960,0
|
|
20241024,195400,264930330,18960,18960,18960,18960,0
|
|
20241024,195300,264930330,18960,18960,18960,18960,0
|
|
20241024,195200,264930330,18960,18960,18960,18960,0
|
|
20241024,195100,264930330,18960,18960,18960,18960,0
|
|
20241024,195000,264930330,18960,18960,18960,18960,0
|
|
20241024,194900,264930330,18960,18960,18960,18960,0
|
|
20241024,194800,264930330,18960,18960,18960,18960,0
|
|
20241024,194700,264930330,18960,18960,18960,18960,0
|
|
20241024,194600,264930330,18960,18960,18960,18960,0
|
|
20241024,194500,264930330,18960,18960,18960,18960,0
|
|
20241024,194400,264930330,18960,18960,18960,18960,0
|
|
20241024,194300,264930330,18960,18960,18960,18960,0
|
|
20241024,194200,264930330,18960,18960,18960,18960,0
|
|
20241024,194100,264930330,18960,18960,18960,18960,244
|
|
20241024,194000,264930330,18960,18960,18960,18960,0
|
|
20241024,193900,264930330,18960,18960,18960,18960,0
|
|
20241024,193800,264930330,18960,18960,18960,18960,0
|
|
20241024,193700,264930330,18960,18960,18960,18960,0
|
|
20241024,193600,264930330,18960,18960,18960,18960,0
|
|
20241024,193500,264930330,18960,18960,18960,18960,0
|
|
20241024,193400,264930330,18960,18960,18960,18960,0
|
|
20241024,193300,264930330,18960,18960,18960,18960,0
|
|
20241024,193200,264930330,18960,18960,18960,18960,0
|
|
20241024,193100,264930330,18960,18960,18960,18960,0
|
|
20241024,193000,264930330,18960,18960,18960,18960,0
|
|
20241024,192900,264930330,18960,18960,18960,18960,0
|
|
20241024,192800,264930330,18960,18960,18960,18960,0
|
|
20241024,192700,264930330,18960,18960,18960,18960,0
|
|
20241024,192600,264930330,18960,18960,18960,18960,0
|
|
20241024,192500,264930330,18960,18960,18960,18960,0
|
|
20241024,192400,264930330,18960,18960,18960,18960,0
|
|
20241024,192300,264930330,18960,18960,18960,18960,0
|
|
20241024,192200,264930330,18960,18960,18960,18960,0
|
|
20241024,192100,264930330,18960,18960,18960,18960,0
|
|
20241024,192000,264930330,18960,18960,18960,18960,0
|
|
20241024,191900,264930330,18960,18960,18960,18960,0
|
|
20241024,191800,264930330,18960,18960,18960,18960,0
|
|
20241024,191700,264930330,18960,18960,18960,18960,0
|
|
20241024,191600,264930330,18960,18960,18960,18960,0
|
|
20241024,191500,264930330,18960,18960,18960,18960,0
|
|
20241024,191400,264930330,18960,18960,18960,18960,0
|
|
20241024,191300,264930330,18960,18960,18960,18960,0
|
|
20241024,191200,264930330,18960,18960,18960,18960,0
|
|
20241024,191100,264930330,18960,18960,18960,18960,244
|
|
20241024,191000,264930330,18960,18960,18960,18960,0
|
|
20241024,190900,264930330,18960,18960,18960,18960,0
|
|
20241024,190800,264930330,18960,18960,18960,18960,0
|
|
20241024,190700,264930330,18960,18960,18960,18960,0
|
|
20241024,190600,264930330,18960,18960,18960,18960,0
|
|
20241024,190500,264930330,18960,18960,18960,18960,0
|
|
20241024,190400,264930330,18960,18960,18960,18960,0
|
|
20241024,190300,264930330,18960,18960,18960,18960,0
|
|
20241024,190200,264930330,18960,18960,18960,18960,0
|
|
20241024,190100,264930330,18960,18960,18960,18960,0
|
|
20241024,190000,264930330,18960,18960,18960,18960,0
|
|
20241024,185900,264930330,18960,18960,18960,18960,0
|
|
20241024,185800,264930330,18960,18960,18960,18960,0
|
|
20241024,185700,264930330,18960,18960,18960,18960,0
|
|
20241024,185600,264930330,18960,18960,18960,18960,0
|
|
20241024,185500,264930330,18960,18960,18960,18960,0
|
|
20241024,185400,264930330,18960,18960,18960,18960,0
|
|
20241024,185300,264930330,18960,18960,18960,18960,0
|
|
20241024,185200,264930330,18960,18960,18960,18960,0
|
|
20241024,185100,264930330,18960,18960,18960,18960,0
|
|
20241024,185000,264930330,18960,18960,18960,18960,0
|
|
20241024,184900,264930330,18960,18960,18960,18960,0
|
|
20241024,184800,264930330,18960,18960,18960,18960,0
|
|
20241024,184700,264930330,18960,18960,18960,18960,0
|
|
20241024,184600,264930330,18960,18960,18960,18960,0
|
|
20241024,184500,264930330,18960,18960,18960,18960,0
|
|
20241024,184400,264930330,18960,18960,18960,18960,0
|
|
20241024,184300,264930330,18960,18960,18960,18960,0
|
|
20241024,184200,264930330,18960,18960,18960,18960,0
|
|
20241024,184100,264930330,18960,18960,18960,18960,244
|
|
20241024,184000,264930330,18960,18960,18960,18960,0
|
|
20241024,183900,264930330,18960,18960,18960,18960,0
|
|
20241024,183800,264930330,18960,18960,18960,18960,0
|
|
20241024,183700,264930330,18960,18960,18960,18960,0
|
|
20241024,183600,264930330,18960,18960,18960,18960,0
|
|
20241024,183500,264930330,18960,18960,18960,18960,0
|
|
20241024,183400,264930330,18960,18960,18960,18960,0
|
|
20241024,183300,264930330,18960,18960,18960,18960,0
|
|
20241024,183200,264930330,18960,18960,18960,18960,0
|
|
20241024,183100,264930330,18960,18960,18960,18960,0
|
|
20241024,183000,264930330,18960,18960,18960,18960,0
|
|
20241024,182900,264930330,18960,18960,18960,18960,0
|
|
20241024,182800,264930330,18960,18960,18960,18960,0
|
|
20241024,182700,264930330,18960,18960,18960,18960,0
|
|
20241024,182600,264930330,18960,18960,18960,18960,0
|
|
20241024,182500,264930330,18960,18960,18960,18960,0
|
|
20241024,182400,264930330,18960,18960,18960,18960,0
|
|
20241024,182300,264930330,18960,18960,18960,18960,0
|
|
20241024,182200,264930330,18960,18960,18960,18960,0
|
|
20241024,182100,264930330,18960,18960,18960,18960,0
|
|
20241024,182000,264930330,18960,18960,18960,18960,0
|
|
20241024,181900,264930330,18960,18960,18960,18960,0
|
|
20241024,181800,264930330,18960,18960,18960,18960,0
|
|
20241024,181700,264930330,18960,18960,18960,18960,0
|
|
20241024,181600,264930330,18960,18960,18960,18960,0
|
|
20241024,181500,264930330,18960,18960,18960,18960,0
|
|
20241024,181400,264930330,18960,18960,18960,18960,0
|
|
20241024,181300,264930330,18960,18960,18960,18960,0
|
|
20241024,181200,264930330,18960,18960,18960,18960,0
|
|
20241024,181100,264930330,18960,18960,18960,18960,244
|
|
20241024,181000,264930330,18960,18960,18960,18960,0
|
|
20241024,180900,264930330,18960,18960,18960,18960,0
|
|
20241024,180800,264930330,18960,18960,18960,18960,0
|
|
20241024,180700,264930330,18960,18960,18960,18960,0
|
|
20241024,180600,264930330,18960,18960,18960,18960,0
|
|
20241024,180500,264930330,18960,18960,18960,18960,0
|
|
20241024,180400,264930330,18960,18960,18960,18960,0
|
|
20241024,180300,264930330,18960,18960,18960,18960,0
|
|
20241024,180200,264930330,18960,18960,18960,18960,0
|
|
20241024,180100,264930330,18960,18960,18960,18960,0
|
|
20241024,180000,264930330,18960,18960,18960,18960,0
|
|
20241024,175900,264930330,18960,18960,18960,18960,0
|
|
20241024,175800,264930330,18960,18960,18960,18960,0
|
|
20241024,175700,264930330,18960,18960,18960,18960,0
|
|
20241024,175600,264930330,18960,18960,18960,18960,0
|
|
20241024,175500,264930330,18960,18960,18960,18960,0
|
|
20241024,175400,264930330,18960,18960,18960,18960,0
|
|
20241024,175300,264930330,18960,18960,18960,18960,0
|
|
20241024,175200,264930330,18960,18960,18960,18960,0
|
|
20241024,175100,264930330,18960,18960,18960,18960,0
|
|
20241024,175000,264930330,18960,18960,18960,18960,0
|
|
20241024,174900,264930330,18960,18960,18960,18960,0
|
|
20241024,174800,264930330,18960,18960,18960,18960,0
|
|
20241024,174700,264930330,18960,18960,18960,18960,0
|
|
20241024,174600,264930330,18960,18960,18960,18960,0
|
|
20241024,174500,264930330,18960,18960,18960,18960,0
|
|
20241024,174400,264930330,18960,18960,18960,18960,0
|
|
20241024,174300,264930330,18960,18960,18960,18960,0
|
|
20241024,174200,264930330,18960,18960,18960,18960,0
|
|
20241024,174100,264930330,18960,18960,18960,18960,244
|
|
20241024,174000,264930330,18960,18960,18960,18960,0
|
|
20241024,173900,264930330,18960,18960,18960,18960,0
|
|
20241024,173800,264930330,18960,18960,18960,18960,0
|
|
20241024,173700,264930330,18960,18960,18960,18960,0
|
|
20241024,173600,264930330,18960,18960,18960,18960,0
|
|
20241024,173500,264930330,18960,18960,18960,18960,0
|
|
20241024,173400,264930330,18960,18960,18960,18960,0
|
|
20241024,173300,264930330,18960,18960,18960,18960,0
|
|
20241024,173200,264930330,18960,18960,18960,18960,0
|
|
20241024,173100,264930330,18960,18960,18960,18960,0
|
|
20241024,173000,264930330,18960,18960,18960,18960,0
|
|
20241024,172900,264930330,18960,18960,18960,18960,0
|
|
20241024,172800,264930330,18960,18960,18960,18960,0
|
|
20241024,172700,264930330,18960,18960,18960,18960,0
|
|
20241024,172600,264930330,18960,18960,18960,18960,0
|
|
20241024,172500,264930330,18960,18960,18960,18960,0
|
|
20241024,172400,264930330,18960,18960,18960,18960,0
|
|
20241024,172300,264930330,18960,18960,18960,18960,0
|
|
20241024,172200,264930330,18960,18960,18960,18960,0
|
|
20241024,172100,264930330,18960,18960,18960,18960,0
|
|
20241024,172000,264930330,18960,18960,18960,18960,0
|
|
20241024,171900,264930330,18960,18960,18960,18960,0
|
|
20241024,171800,264930330,18960,18960,18960,18960,0
|
|
20241024,171700,264930330,18960,18960,18960,18960,0
|
|
20241024,171600,264930330,18960,18960,18960,18960,0
|
|
20241024,171500,264930330,18960,18960,18960,18960,0
|
|
20241024,171400,264930330,18960,18960,18960,18960,0
|
|
20241024,171300,264930330,18960,18960,18960,18960,0
|
|
20241024,171200,264930330,18960,18960,18960,18960,0
|
|
20241024,171100,264930330,18960,18960,18960,18960,244
|
|
20241024,171000,264930330,18960,18960,18960,18960,0
|
|
20241024,170900,264930330,18960,18960,18960,18960,0
|
|
20241024,170800,264930330,18960,18960,18960,18960,0
|
|
20241024,170700,264930330,18960,18960,18960,18960,0
|
|
20241024,170600,264930330,18960,18960,18960,18960,0
|
|
20241024,170500,264930330,18960,18960,18960,18960,0
|
|
20241024,170400,264930330,18960,18960,18960,18960,0
|
|
20241024,170300,264930330,18960,18960,18960,18960,0
|
|
20241024,170200,264930330,18960,18960,18960,18960,0
|
|
20241024,170100,264930330,18960,18960,18960,18960,0
|
|
20241024,170000,264930330,18960,18960,18960,18960,0
|
|
20241024,165900,264930330,18960,18960,18960,18960,0
|
|
20241024,165800,264930330,18960,18960,18960,18960,0
|
|
20241024,165700,264930330,18960,18960,18960,18960,0
|
|
20241024,165600,264930330,18960,18960,18960,18960,0
|
|
20241024,165500,264930330,18960,18960,18960,18960,0
|
|
20241024,165400,264930330,18960,18960,18960,18960,0
|
|
20241024,165300,264930330,18960,18960,18960,18960,0
|
|
20241024,165200,264930330,18960,18960,18960,18960,0
|
|
20241024,165100,264930330,18960,18960,18960,18960,0
|
|
20241024,165000,264930330,18960,18960,18960,18960,0
|
|
20241024,164900,264930330,18960,18960,18960,18960,0
|
|
20241024,164800,264930330,18960,18960,18960,18960,0
|
|
20241024,164700,264930330,18960,18960,18960,18960,0
|
|
20241024,164600,264930330,18960,18960,18960,18960,0
|
|
20241024,164500,264930330,18960,18960,18960,18960,0
|
|
20241024,164400,264930330,18960,18960,18960,18960,0
|
|
20241024,164300,264930330,18960,18960,18960,18960,0
|
|
20241024,164200,264930330,18960,18960,18960,18960,0
|
|
20241024,164100,264930330,18960,18960,18960,18960,244
|
|
20241024,164000,264930330,18960,18960,18960,18960,0
|
|
20241024,163900,264930330,18960,18960,18960,18960,0
|
|
20241024,163800,264930330,18960,18960,18960,18960,0
|
|
20241024,163700,264930330,18960,18960,18960,18960,0
|
|
20241024,163600,264930330,18960,18960,18960,18960,0
|
|
20241024,163500,264930330,18960,18960,18960,18960,0
|
|
20241024,163400,264930330,18960,18960,18960,18960,0
|
|
20241024,163300,264930330,18960,18960,18960,18960,0
|
|
20241024,163200,264930330,18960,18960,18960,18960,0
|
|
20241024,163100,264930330,18960,18960,18960,18960,0
|
|
20241024,163000,264930330,18960,18960,18960,18960,0
|
|
20241024,162900,264930330,18960,18960,18960,18960,0
|
|
20241024,162800,264930330,18960,18960,18960,18960,0
|
|
20241024,162700,264930330,18960,18960,18960,18960,0
|
|
20241024,162600,264930330,18960,18960,18960,18960,0
|
|
20241024,162500,264930330,18960,18960,18960,18960,0
|
|
20241024,162400,264930330,18960,18960,18960,18960,0
|
|
20241024,162300,264930330,18960,18960,18960,18960,0
|
|
20241024,162200,264930330,18960,18960,18960,18960,0
|
|
20241024,162100,264930330,18960,18960,18960,18960,0
|
|
20241024,162000,264930330,18960,18960,18960,18960,0
|
|
20241024,161900,264930330,18960,18960,18960,18960,0
|
|
20241024,161800,264930330,18960,18960,18960,18960,0
|
|
20241024,161700,264930330,18960,18960,18960,18960,0
|
|
20241024,161600,264930330,18960,18960,18960,18960,0
|
|
20241024,161500,264930330,18960,18960,18960,18960,0
|
|
20241024,161400,264930330,18960,18960,18960,18960,0
|
|
20241024,161300,264930330,18960,18960,18960,18960,0
|
|
20241024,161200,264930330,18960,18960,18960,18960,0
|
|
20241024,161100,264930330,18960,18960,18960,18960,244
|
|
20241024,161000,264930330,18960,18960,18960,18960,0
|
|
20241024,160900,264930330,18960,18960,18960,18960,0
|
|
20241024,160800,264930330,18960,18960,18960,18960,0
|
|
20241024,160700,264930330,18960,18960,18960,18960,0
|
|
20241024,160600,264930330,18960,18960,18960,18960,0
|
|
20241024,160500,264930330,18960,18960,18960,18960,0
|
|
20241024,160400,264930330,18960,18960,18960,18960,0
|
|
20241024,160300,264930330,18960,18960,18960,18960,0
|
|
20241024,160200,264930330,18960,18960,18960,18960,0
|
|
20241024,160100,264930330,18960,18960,18960,18960,0
|
|
20241024,160000,264930330,18960,18960,18960,18960,0
|
|
20241024,155900,264930330,18960,18960,18960,18960,0
|
|
20241024,155800,264930330,18960,18960,18960,18960,0
|
|
20241024,155700,264930330,18960,18960,18960,18960,0
|
|
20241024,155600,264930330,18960,18960,18960,18960,0
|
|
20241024,155500,264930330,18960,18960,18960,18960,0
|
|
20241024,155400,264930330,18960,18960,18960,18960,0
|
|
20241024,155300,264930330,18960,18960,18960,18960,0
|
|
20241024,155200,264930330,18960,18960,18960,18960,0
|
|
20241024,155100,264930330,18960,18960,18960,18960,0
|
|
20241024,155000,264930330,18960,18960,18960,18960,0
|
|
20241024,154900,264930330,18960,18960,18960,18960,0
|
|
20241024,154800,264930330,18960,18960,18960,18960,0
|
|
20241024,154700,264930330,18960,18960,18960,18960,0
|
|
20241024,154600,264930330,18960,18960,18960,18960,0
|
|
20241024,154500,264930330,18960,18960,18960,18960,0
|
|
20241024,154400,264930330,18960,18960,18960,18960,0
|
|
20241024,154300,264930330,18960,18960,18960,18960,0
|
|
20241024,154200,264930330,18960,18960,18960,18960,0
|
|
20241024,154100,264930330,18960,18960,18960,18960,244
|
|
20241024,154000,264930330,18960,18960,18960,18960,0
|
|
20241024,153900,264930330,18960,18960,18960,18960,0
|
|
20241024,153800,264930330,18960,18960,18960,18960,0
|
|
20241024,153700,264930330,18960,18960,18960,18960,0
|
|
20241024,153600,264930330,18960,18960,18960,18960,0
|
|
20241024,153500,264930330,18960,18960,18960,18960,0
|
|
20241024,153400,264930330,18960,18960,18960,18960,0
|
|
20241024,153300,264930330,18960,18960,18960,18960,0
|
|
20241024,153200,264930330,18960,18960,18960,18960,0
|
|
20241024,153100,264930330,18960,18960,18960,18960,0
|
|
20241024,153000,264930330,18960,18960,18960,18960,244
|
|
20241024,152900,260304090,18960,18960,18960,18960,0
|
|
20241024,152800,260304090,18960,18960,18960,18960,0
|
|
20241024,152700,260304090,18960,18960,18960,18960,0
|
|
20241024,152600,260304090,18960,18960,18960,18960,0
|
|
20241024,152500,260304090,18960,18960,18960,18960,0
|
|
20241024,152400,260304090,18960,18960,18960,18960,0
|
|
20241024,152300,260304090,18960,18960,18960,18960,0
|
|
20241024,152200,260304090,18960,18960,18960,18960,0
|
|
20241024,152100,260304090,18960,18960,18960,18960,0
|
|
20241024,152000,260304090,18960,18960,18960,18960,0
|
|
20241024,151900,260304090,18960,18960,18960,18960,0
|
|
20241024,151800,260304090,18960,18980,18980,18960,248
|
|
20241024,151700,255601910,18990,18980,18990,18980,7
|
|
20241024,151600,255469040,18880,18880,18880,18880,0
|
|
20241024,151500,255469040,18880,18890,18890,18880,70
|
|
20241024,151400,254147030,18880,18880,18880,18880,0
|
|
20241024,151300,254147030,18880,18880,18880,18880,1
|
|
20241024,151200,254128150,18880,18880,18880,18880,2
|
|
20241024,151100,254090390,18980,18980,18980,18980,28
|
|
20241024,151000,253558950,18880,18880,18880,18880,4
|
|
20241024,150900,253483430,18980,18980,18980,18980,0
|
|
20241024,150800,253483430,18980,18980,18980,18980,33
|
|
20241024,150700,252857090,18980,18980,18980,18980,2
|
|
20241024,150600,252819130,18980,18980,18980,18980,0
|
|
20241024,150500,252819130,18980,18980,18980,18980,0
|
|
20241024,150400,252819130,18980,18980,18980,18980,0
|
|
20241024,150300,252819130,18980,18980,18980,18980,535
|
|
20241024,150200,242664830,18980,18980,18980,18980,0
|
|
20241024,150100,242664830,18980,18980,18980,18980,0
|
|
20241024,150000,242664830,18980,18980,18980,18980,1
|
|
20241024,145900,242645850,18880,18880,18880,18880,1
|
|
20241024,145800,242626970,18880,18880,18880,18880,20
|
|
20241024,145700,242249370,18980,18980,18980,18980,0
|
|
20241024,145600,242249370,18980,18980,18980,18980,0
|
|
20241024,145500,242249370,18980,18980,18980,18980,0
|
|
20241024,145400,242249370,18980,18980,18980,18980,0
|
|
20241024,145300,242249370,18980,18980,18980,18980,0
|
|
20241024,145200,242249370,18980,18980,18980,18980,0
|
|
20241024,145100,242249370,18980,18980,18980,18980,0
|
|
20241024,145000,242249370,18980,18980,18980,18980,0
|
|
20241024,144900,242249370,18980,18980,18980,18980,0
|
|
20241024,144800,242249370,18980,18980,18980,18980,9
|
|
20241024,144700,242078550,18980,18980,18980,18980,0
|
|
20241024,144600,242078550,18980,18980,18980,18980,0
|
|
20241024,144500,242078550,18980,18980,18980,18980,0
|
|
20241024,144400,242078550,18980,18980,18980,18980,29
|
|
20241024,144300,241528130,18980,18980,18980,18980,0
|
|
20241024,144200,241528130,18980,18980,18980,18980,29
|
|
20241024,144100,240977710,18980,18980,18980,18980,0
|
|
20241024,144000,240977710,18980,18980,18980,18980,0
|
|
20241024,143900,240977710,18980,18980,18980,18980,0
|
|
20241024,143800,240977710,18980,18980,18980,18980,0
|
|
20241024,143700,240977710,18980,18980,18980,18980,0
|
|
20241024,143600,240977710,18980,18980,18980,18980,0
|
|
20241024,143500,240977710,18980,18980,18980,18980,0
|
|
20241024,143400,240977710,18980,18980,18980,18980,0
|
|
20241024,143300,240977710,18980,18980,18980,18980,1
|
|
20241024,143200,240958730,18980,18980,18980,18980,2
|
|
20241024,143100,240920770,18880,18960,18960,18880,1407
|
|
20241024,143000,214287240,18990,18990,18990,18990,0
|
|
20241024,142900,214287240,18990,18990,18990,18990,0
|
|
20241024,142800,214287240,18990,18990,18990,18990,0
|
|
20241024,142700,214287240,18990,18990,18990,18990,0
|
|
20241024,142600,214287240,18990,18990,18990,18990,0
|
|
20241024,142500,214287240,18990,18990,18990,18990,0
|
|
20241024,142400,214287240,18990,18990,18990,18990,0
|
|
20241024,142300,214287240,18990,18990,18990,18990,0
|
|
20241024,142200,214287240,18990,18990,18990,18990,1
|
|
20241024,142100,214268250,18950,18950,18950,18950,0
|
|
20241024,142000,214268250,18950,18960,18960,18950,885
|
|
20241024,141900,197495350,18990,18970,18990,18970,14
|
|
20241024,141800,197229750,18970,18970,18970,18970,0
|
|
20241024,141700,197229750,18970,18970,18970,18970,0
|
|
20241024,141600,197229750,18970,18970,18970,18970,138
|
|
20241024,141500,194611890,18970,18970,18970,18970,0
|
|
20241024,141400,194611890,18970,18970,18970,18970,2
|
|
20241024,141300,194573950,18970,18970,18970,18970,0
|
|
20241024,141200,194573950,18970,18970,18970,18970,0
|
|
20241024,141100,194573950,18970,18970,18970,18970,0
|
|
20241024,141000,194573950,18970,18970,18970,18970,6
|
|
20241024,140900,194460130,18980,18980,18980,18980,0
|
|
20241024,140800,194460130,18980,18980,18980,18980,0
|
|
20241024,140700,194460130,18980,18980,18980,18980,0
|
|
20241024,140600,194460130,18980,18980,18980,18980,0
|
|
20241024,140500,194460130,18980,18980,18980,18980,3
|
|
20241024,140400,194403190,18990,18990,18990,18990,0
|
|
20241024,140300,194403190,18990,18990,18990,18990,0
|
|
20241024,140200,194403190,18990,18990,18990,18990,0
|
|
20241024,140100,194403190,18990,18990,18990,18990,0
|
|
20241024,140000,194403190,18990,18990,18990,18990,0
|
|
20241024,135900,194403190,18990,18990,18990,18990,0
|
|
20241024,135800,194403190,18990,18990,18990,18990,0
|
|
20241024,135700,194403190,18990,18990,18990,18990,0
|
|
20241024,135600,194403190,18990,18990,18990,18990,0
|
|
20241024,135500,194403190,18990,18990,18990,18990,0
|
|
20241024,135400,194403190,18990,18990,18990,18990,0
|
|
20241024,135300,194403190,18990,18990,18990,18990,0
|
|
20241024,135200,194403190,18990,18990,18990,18990,1
|
|
20241024,135100,194384200,18970,18970,18970,18970,0
|
|
20241024,135000,194384200,18970,18970,18970,18970,0
|
|
20241024,134900,194384200,18970,18970,18970,18970,0
|
|
20241024,134800,194384200,18970,18970,18970,18970,0
|
|
20241024,134700,194384200,18970,18970,18970,18970,0
|
|
20241024,134600,194384200,18970,18970,18970,18970,8
|
|
20241024,134500,194232440,18990,18990,18990,18990,0
|
|
20241024,134400,194232440,18990,18990,18990,18990,0
|
|
20241024,134300,194232440,18990,18990,18990,18990,0
|
|
20241024,134200,194232440,18990,18990,18990,18990,0
|
|
20241024,134100,194232440,18990,18990,18990,18990,32
|
|
20241024,134000,193624760,18990,18990,18990,18970,8
|
|
20241024,133900,193472960,18970,18970,18970,18970,12
|
|
20241024,133800,193245320,18990,18990,18990,18990,0
|
|
20241024,133700,193245320,18990,18990,18990,18990,0
|
|
20241024,133600,193245320,18990,18990,18990,18990,0
|
|
20241024,133500,193245320,18990,18990,18990,18990,0
|
|
20241024,133400,193245320,18990,18990,18990,18990,20
|
|
20241024,133300,192865520,18990,18990,18990,18990,0
|
|
20241024,133200,192865520,18990,18990,18990,18990,0
|
|
20241024,133100,192865520,18990,18990,18990,18990,1
|
|
20241024,133000,192846530,18990,18990,18990,18990,0
|
|
20241024,132900,192846530,18990,18990,18990,18990,0
|
|
20241024,132800,192846530,18990,18990,18990,18990,0
|
|
20241024,132700,192846530,18990,18990,18990,18990,0
|
|
20241024,132600,192846530,18990,18990,18990,18990,48
|
|
20241024,132500,191935010,18990,18990,18990,18990,0
|
|
20241024,132400,191935010,18990,18990,18990,18990,0
|
|
20241024,132300,191935010,18990,18990,18990,18990,0
|
|
20241024,132200,191935010,18990,18990,18990,18990,0
|
|
20241024,132100,191935010,18990,18990,18990,18990,17
|
|
20241024,132000,191612180,18990,18990,18990,18990,0
|
|
20241024,131900,191612180,18990,18990,18990,18990,10
|
|
20241024,131800,191422280,18990,18990,18990,18990,0
|
|
20241024,131700,191422280,18990,18990,18990,18990,0
|
|
20241024,131600,191422280,18990,18990,18990,18990,0
|
|
20241024,131500,191422280,18990,18990,18990,18990,3
|
|
20241024,131400,191365310,18990,18990,18990,18990,0
|
|
20241024,131300,191365310,18990,18990,18990,18990,1
|
|
20241024,131200,191346320,18990,18990,18990,18990,0
|
|
20241024,131100,191346320,18990,18990,18990,18990,0
|
|
20241024,131000,191346320,18990,18990,18990,18990,0
|
|
20241024,130900,191346320,18990,18990,18990,18990,0
|
|
20241024,130800,191346320,18990,18990,18990,18990,18
|
|
20241024,130700,191004500,18990,18990,18990,18990,0
|
|
20241024,130600,191004500,18990,18990,18990,18990,0
|
|
20241024,130500,191004500,18990,18990,18990,18990,0
|
|
20241024,130400,191004500,18990,18990,18990,18990,0
|
|
20241024,130300,191004500,18990,18990,18990,18990,0
|
|
20241024,130200,191004500,18990,18990,18990,18990,0
|
|
20241024,130100,191004500,18990,18990,18990,18990,0
|
|
20241024,130000,191004500,18990,18990,18990,18990,0
|
|
20241024,125900,191004500,18990,18990,18990,18990,0
|
|
20241024,125800,191004500,18990,18990,18990,18990,1
|
|
20241024,125700,190985510,18990,18990,18990,18990,0
|
|
20241024,125600,190985510,18990,18990,18990,18990,1
|
|
20241024,125500,190966520,18990,18990,18990,18990,0
|
|
20241024,125400,190966520,18990,18990,18990,18990,0
|
|
20241024,125300,190966520,18990,18990,18990,18990,0
|
|
20241024,125200,190966520,18990,18990,18990,18990,30
|
|
20241024,125100,190396820,18970,18970,18970,18970,0
|
|
20241024,125000,190396820,18970,18990,18990,18970,210
|
|
20241024,124900,186409120,18990,18990,18990,18990,8
|
|
20241024,124800,186257200,18990,18990,18990,18990,25
|
|
20241024,124700,185782450,18990,18990,18990,18990,16
|
|
20241024,124600,185478610,18990,18990,18990,18990,0
|
|
20241024,124500,185478610,18990,19000,19000,18990,559
|
|
20241024,124400,174858820,19000,19000,19000,19000,216
|
|
20241024,124300,170754820,19010,19010,19010,19010,0
|
|
20241024,124200,170754820,19010,19010,19010,19010,1
|
|
20241024,124100,170735810,19010,19010,19010,19010,0
|
|
20241024,124000,170735810,19010,19010,19010,19010,0
|
|
20241024,123900,170735810,19010,19010,19010,19010,0
|
|
20241024,123800,170735810,19010,19010,19010,19010,0
|
|
20241024,123700,170735810,19010,19010,19010,19010,0
|
|
20241024,123600,170735810,19010,19010,19010,19010,1
|
|
20241024,123500,170716800,19000,19000,19000,19000,0
|
|
20241024,123400,170716800,19000,19000,19000,19000,0
|
|
20241024,123300,170716800,19000,19000,19000,19000,0
|
|
20241024,123200,170716800,19000,19000,19000,19000,0
|
|
20241024,123100,170716800,19000,19000,19000,19000,0
|
|
20241024,123000,170716800,19000,19000,19000,19000,1
|
|
20241024,122900,170697800,19010,19010,19010,19010,1
|
|
20241024,122800,170678790,19010,19010,19010,19010,0
|
|
20241024,122700,170678790,19010,19010,19010,19010,0
|
|
20241024,122600,170678790,19010,19010,19010,19010,82
|
|
20241024,122500,169119970,19000,19000,19000,19000,11
|
|
20241024,122400,168910970,19010,19010,19010,19010,0
|
|
20241024,122300,168910970,19010,19010,19010,19010,0
|
|
20241024,122200,168910970,19010,19010,19010,19010,0
|
|
20241024,122100,168910970,19010,19010,19010,19010,0
|
|
20241024,122000,168910970,19010,19010,19010,19010,23
|
|
20241024,121900,168473740,19010,19010,19010,19010,0
|
|
20241024,121800,168473740,19010,19010,19010,19010,0
|
|
20241024,121700,168473740,19010,19010,19010,19010,1
|
|
20241024,121600,168454730,19000,19000,19000,19000,37
|
|
20241024,121500,167751730,19010,19010,19010,19010,0
|
|
20241024,121400,167751730,19010,19010,19010,19010,10
|
|
20241024,121300,167561630,19000,19000,19000,19000,0
|
|
20241024,121200,167561630,19000,19000,19000,19000,0
|
|
20241024,121100,167561630,19000,19000,19000,19000,10
|
|
20241024,121000,167371630,19030,19030,19030,19030,0
|
|
20241024,120900,167371630,19030,19050,19050,19030,271
|
|
20241024,120800,162213240,19060,19060,19060,19060,0
|
|
20241024,120700,162213240,19060,19060,19060,19060,0
|
|
20241024,120600,162213240,19060,19060,19060,19060,20
|
|
20241024,120500,161832040,19050,19050,19050,19050,0
|
|
20241024,120400,161832040,19050,19050,19050,19050,0
|
|
20241024,120300,161832040,19050,19050,19050,19050,0
|
|
20241024,120200,161832040,19050,19050,19050,19050,0
|
|
20241024,120100,161832040,19050,19050,19050,19050,0
|
|
20241024,120000,161832040,19050,19060,19060,19050,154
|
|
20241024,115900,158896980,19060,19100,19100,19060,121
|
|
20241024,115800,156590680,19090,19090,19090,19090,0
|
|
20241024,115700,156590680,19090,19090,19090,19090,0
|
|
20241024,115600,156590680,19090,19090,19090,19090,0
|
|
20241024,115500,156590680,19090,19090,19090,19090,0
|
|
20241024,115400,156590680,19090,19090,19090,19090,0
|
|
20241024,115300,156590680,19090,19090,19090,19090,0
|
|
20241024,115200,156590680,19090,19090,19090,19090,0
|
|
20241024,115100,156590680,19090,19090,19090,19090,0
|
|
20241024,115000,156590680,19090,19090,19090,19090,1
|
|
20241024,114900,156571590,19060,19060,19060,19060,0
|
|
20241024,114800,156571590,19060,19060,19060,19060,0
|
|
20241024,114700,156571590,19060,19060,19060,19060,0
|
|
20241024,114600,156571590,19060,19060,19060,19060,1
|
|
20241024,114500,156552530,19060,19060,19060,19060,0
|
|
20241024,114400,156552530,19060,19070,19070,19060,150
|
|
20241024,114300,153692530,19150,19150,19150,19150,0
|
|
20241024,114200,153692530,19150,19150,19150,19150,0
|
|
20241024,114100,153692530,19150,19150,19150,19150,0
|
|
20241024,114000,153692530,19150,19150,19150,19150,0
|
|
20241024,113900,153692530,19150,19150,19150,19150,0
|
|
20241024,113800,153692530,19150,19150,19150,19150,0
|
|
20241024,113700,153692530,19150,19150,19150,19150,0
|
|
20241024,113600,153692530,19150,19150,19150,19150,0
|
|
20241024,113500,153692530,19150,19150,19150,19150,0
|
|
20241024,113400,153692530,19150,19150,19150,19150,40
|
|
20241024,113300,152926530,19170,19170,19170,19170,0
|
|
20241024,113200,152926530,19170,19170,19170,19170,0
|
|
20241024,113100,152926530,19170,19170,19170,19170,0
|
|
20241024,113000,152926530,19170,19170,19170,19170,0
|
|
20241024,112900,152926530,19170,19170,19170,19170,0
|
|
20241024,112800,152926530,19170,19170,19170,19170,0
|
|
20241024,112700,152926530,19170,19170,19170,19170,1
|
|
20241024,112600,152907360,19060,19060,19060,19060,5
|
|
20241024,112500,152812060,19170,19170,19170,19170,0
|
|
20241024,112400,152812060,19170,19140,19170,19140,100
|
|
20241024,112300,150896170,19050,19050,19050,19050,0
|
|
20241024,112200,150896170,19050,19050,19050,19050,0
|
|
20241024,112100,150896170,19050,19050,19050,19050,118
|
|
20241024,112000,148648270,19090,19090,19090,19090,11
|
|
20241024,111900,148438280,19090,19090,19090,19090,0
|
|
20241024,111800,148438280,19090,19090,19090,19090,0
|
|
20241024,111700,148438280,19090,19050,19090,19050,2
|
|
20241024,111600,148400140,19090,19090,19090,19090,7
|
|
20241024,111500,148266510,19090,19090,19090,19090,1
|
|
20241024,111400,148247420,19090,19090,19090,19090,1
|
|
20241024,111300,148228330,19100,19100,19100,19100,1
|
|
20241024,111200,148209230,19000,19000,19000,19000,0
|
|
20241024,111100,148209230,19000,19000,19000,19000,0
|
|
20241024,111000,148209230,19000,19000,19000,19000,0
|
|
20241024,110900,148209230,19000,19000,19000,19000,0
|
|
20241024,110800,148209230,19000,19000,19000,19000,0
|
|
20241024,110700,148209230,19000,19000,19000,19000,0
|
|
20241024,110600,148209230,19000,19000,19000,19000,0
|
|
20241024,110500,148209230,19000,19000,19000,19000,0
|
|
20241024,110400,148209230,19000,19000,19000,19000,53
|
|
20241024,110300,147202230,19000,19000,19000,19000,2
|
|
20241024,110200,147164230,19000,19000,19000,19000,0
|
|
20241024,110100,147164230,19000,19000,19000,19000,0
|
|
20241024,110000,147164230,19000,19010,19030,19000,103
|
|
20241024,105900,145205690,18990,18950,18990,18950,453
|
|
20241024,105800,136607480,18970,18970,18970,18970,0
|
|
20241024,105700,136607480,18970,18970,18970,18970,111
|
|
20241024,105600,134501810,18950,18950,18950,18950,0
|
|
20241024,105500,134501810,18950,18950,18950,18950,11
|
|
20241024,105400,134293360,18950,18950,18950,18950,39
|
|
20241024,105300,133554310,18950,18950,18950,18950,0
|
|
20241024,105200,133554310,18950,18950,18950,18950,11
|
|
20241024,105100,133345860,18950,18950,18950,18950,0
|
|
20241024,105000,133345860,18950,18950,18950,18950,0
|
|
20241024,104900,133345860,18950,18950,18950,18950,0
|
|
20241024,104800,133345860,18950,18950,18950,18950,0
|
|
20241024,104700,133345860,18950,18950,18950,18950,1
|
|
20241024,104600,133326910,18930,18930,18930,18930,0
|
|
20241024,104500,133326910,18930,18930,18930,18930,0
|
|
20241024,104400,133326910,18930,18930,18930,18930,0
|
|
20241024,104300,133326910,18930,18930,18930,18930,0
|
|
20241024,104200,133326910,18930,18950,18950,18930,45
|
|
20241024,104100,132474200,18960,18960,18960,18960,0
|
|
20241024,104000,132474200,18960,18960,18960,18960,0
|
|
20241024,103900,132474200,18960,18960,18960,18960,0
|
|
20241024,103800,132474200,18960,18960,18960,18960,0
|
|
20241024,103700,132474200,18960,18960,18960,18960,0
|
|
20241024,103600,132474200,18960,18960,18960,18960,0
|
|
20241024,103500,132474200,18960,18960,18960,18960,0
|
|
20241024,103400,132474200,18960,18960,18960,18960,0
|
|
20241024,103300,132474200,18960,18960,18960,18960,0
|
|
20241024,103200,132474200,18960,18960,18960,18960,0
|
|
20241024,103100,132474200,18960,18960,18960,18960,0
|
|
20241024,103000,132474200,18960,18960,18960,18960,11
|
|
20241024,102900,132265640,18980,18980,18980,18980,0
|
|
20241024,102800,132265640,18980,18980,18980,18980,0
|
|
20241024,102700,132265640,18980,18980,18980,18980,0
|
|
20241024,102600,132265640,18980,18980,18980,18980,0
|
|
20241024,102500,132265640,18980,18980,18980,18980,0
|
|
20241024,102400,132265640,18980,18980,18980,18980,0
|
|
20241024,102300,132265640,18980,18980,18980,18980,1
|
|
20241024,102200,132246660,18990,18990,18990,18990,2
|
|
20241024,102100,132208680,18950,18950,18950,18950,0
|
|
20241024,102000,132208680,18950,18950,18950,18950,0
|
|
20241024,101900,132208680,18950,18950,18950,18950,0
|
|
20241024,101800,132208680,18950,18950,18950,18950,0
|
|
20241024,101700,132208680,18950,18950,18950,18950,0
|
|
20241024,101600,132208680,18950,18950,18950,18950,0
|
|
20241024,101500,132208680,18950,18950,18950,18950,0
|
|
20241024,101400,132208680,18950,18950,18950,18950,0
|
|
20241024,101300,132208680,18950,18950,18950,18950,0
|
|
20241024,101200,132208680,18950,18930,18950,18930,152
|
|
20241024,101100,129329460,18920,18920,18920,18920,0
|
|
20241024,101000,129329460,18920,18850,18920,18850,109
|
|
20241024,100900,127267890,18840,18840,18840,18840,0
|
|
20241024,100800,127267890,18840,18840,18840,18840,0
|
|
20241024,100700,127267890,18840,18840,18840,18840,0
|
|
20241024,100600,127267890,18840,18840,18840,18840,0
|
|
20241024,100500,127267890,18840,18840,18840,18840,0
|
|
20241024,100400,127267890,18840,18840,18840,18840,0
|
|
20241024,100300,127267890,18840,18840,18840,18840,0
|
|
20241024,100200,127267890,18840,18850,18850,18800,131
|
|
20241024,100100,124799390,18840,18920,18920,18840,1802
|
|
20241024,100000,90753300,18930,18940,18940,18930,24
|
|
20241024,095900,90298940,19000,19000,19000,19000,1
|
|
20241024,095800,90279940,19010,19010,19010,19010,0
|
|
20241024,095700,90279940,19010,19010,19010,19010,1
|
|
20241024,095600,90260930,18920,18920,18920,18920,51
|
|
20241024,095500,89296010,18920,18920,18920,18920,0
|
|
20241024,095400,89296010,18920,18930,18930,18920,6
|
|
20241024,095300,89182470,19030,19030,19030,19030,0
|
|
20241024,095200,89182470,19030,19030,19030,19030,0
|
|
20241024,095100,89182470,19030,19030,19030,19030,0
|
|
20241024,095000,89182470,19030,18980,19030,18980,4
|
|
20241024,094900,89106400,19030,19030,19030,19030,1
|
|
20241024,094800,89087370,18910,18910,18910,18910,106
|
|
20241024,094700,87082910,19030,19010,19030,19010,7
|
|
20241024,094600,86949820,19010,19010,19010,19010,0
|
|
20241024,094500,86949820,19010,18910,19010,18910,34
|
|
20241024,094400,86306780,19010,19010,19010,19010,0
|
|
20241024,094300,86306780,19010,19010,19010,19010,1
|
|
20241024,094200,86287770,19010,19010,19010,19010,70
|
|
20241024,094100,84957070,19010,18940,19010,18910,149
|
|
20241024,094000,82137530,18940,18940,18940,18940,2
|
|
20241024,093900,82099650,18920,18940,18940,18920,161
|
|
20241024,093800,79051810,18940,18940,18940,18940,110
|
|
20241024,093700,76968410,18940,18960,18960,18940,56
|
|
20241024,093600,75907000,18960,18980,18980,18960,7
|
|
20241024,093500,75774200,18980,18950,18980,18950,7
|
|
20241024,093400,75641490,18930,18930,18930,18930,0
|
|
20241024,093300,75641490,18930,18930,18930,18930,0
|
|
20241024,093200,75641490,18930,19010,19010,18930,139
|
|
20241024,093100,73002220,18930,18930,18930,18930,6
|
|
20241024,093000,72888640,19010,19010,19010,19010,1
|
|
20241024,092900,72869630,19010,19010,19010,19010,0
|
|
20241024,092800,72869630,19010,19010,19010,19010,0
|
|
20241024,092700,72869630,19010,19010,19010,19010,3
|
|
20241024,092600,72812600,19010,19000,19010,19000,10
|
|
20241024,092500,72622560,18900,19000,19000,18900,41
|
|
20241024,092400,71847050,18990,18990,18990,18990,3
|
|
20241024,092300,71790080,19010,18990,19010,18990,101
|
|
20241024,092200,69872070,18990,18990,18990,18990,22
|
|
20241024,092100,69454290,19010,19000,19010,19000,15
|
|
20241024,092000,69169190,19010,19030,19030,18890,429
|
|
20241024,091900,61039100,19030,19030,19030,19030,1
|
|
20241024,091800,61020070,18910,18910,18910,18910,5
|
|
20241024,091700,60925520,19020,18900,19020,18900,442
|
|
20241024,091600,52551910,18900,19000,19000,18900,11
|
|
20241024,091500,52343910,19020,19020,19020,19020,0
|
|
20241024,091400,52343910,19020,19020,19020,19020,0
|
|
20241024,091300,52343910,19020,19020,19020,19020,2
|
|
20241024,091200,52305870,19020,19020,19020,19020,13
|
|
20241024,091100,52058610,18890,18900,18900,18890,658
|
|
20241024,091000,39627410,18900,18910,18910,18900,152
|
|
20241024,090900,36753830,18940,19100,19100,18940,198
|
|
20241024,090800,33001050,19120,19160,19160,19000,1197
|
|
20241024,090700,10226730,19160,19160,19160,19160,71
|
|
20241024,090600,8866370,19190,19200,19200,19180,25
|
|
20241024,090500,8386540,19200,19250,19250,19200,10
|
|
20241024,090400,8194490,19270,19270,19270,19270,1
|
|
20241024,090300,8175220,19270,19280,19280,19270,51
|
|
20241024,090200,7192430,19270,19270,19270,19270,0
|
|
20241024,090100,7192430,19270,19490,19490,19270,139
|
|
20241024,090000,4497400,19400,19490,19500,19400,231
|