625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192200,542372960,17810,17810,17810,17810,638
|
|
20241024,192100,542372960,17810,17810,17810,17810,0
|
|
20241024,192000,542372960,17810,17810,17810,17810,0
|
|
20241024,191900,542372960,17810,17810,17810,17810,0
|
|
20241024,191800,542372960,17810,17810,17810,17810,0
|
|
20241024,191700,542372960,17810,17810,17810,17810,0
|
|
20241024,191600,542372960,17810,17810,17810,17810,0
|
|
20241024,191500,542372960,17810,17810,17810,17810,0
|
|
20241024,191400,542372960,17810,17810,17810,17810,0
|
|
20241024,191300,542372960,17810,17810,17810,17810,0
|
|
20241024,191200,542372960,17810,17810,17810,17810,0
|
|
20241024,191100,542372960,17810,17810,17810,17810,0
|
|
20241024,191000,542372960,17810,17810,17810,17810,0
|
|
20241024,190900,542372960,17810,17810,17810,17810,0
|
|
20241024,190800,542372960,17810,17810,17810,17810,0
|
|
20241024,190700,542372960,17810,17810,17810,17810,0
|
|
20241024,190600,542372960,17810,17810,17810,17810,0
|
|
20241024,190500,542372960,17810,17810,17810,17810,0
|
|
20241024,190400,542372960,17810,17810,17810,17810,0
|
|
20241024,190300,542372960,17810,17810,17810,17810,0
|
|
20241024,190200,542372960,17810,17810,17810,17810,0
|
|
20241024,190100,542372960,17810,17810,17810,17810,0
|
|
20241024,190000,542372960,17810,17810,17810,17810,0
|
|
20241024,185900,542372960,17810,17810,17810,17810,0
|
|
20241024,185800,542372960,17810,17810,17810,17810,0
|
|
20241024,185700,542372960,17810,17810,17810,17810,0
|
|
20241024,185600,542372960,17810,17810,17810,17810,0
|
|
20241024,185500,542372960,17810,17810,17810,17810,0
|
|
20241024,185400,542372960,17810,17810,17810,17810,0
|
|
20241024,185300,542372960,17810,17810,17810,17810,0
|
|
20241024,185200,542372960,17810,17810,17810,17810,638
|
|
20241024,185100,542372960,17810,17810,17810,17810,0
|
|
20241024,185000,542372960,17810,17810,17810,17810,0
|
|
20241024,184900,542372960,17810,17810,17810,17810,0
|
|
20241024,184800,542372960,17810,17810,17810,17810,0
|
|
20241024,184700,542372960,17810,17810,17810,17810,0
|
|
20241024,184600,542372960,17810,17810,17810,17810,0
|
|
20241024,184500,542372960,17810,17810,17810,17810,0
|
|
20241024,184400,542372960,17810,17810,17810,17810,0
|
|
20241024,184300,542372960,17810,17810,17810,17810,0
|
|
20241024,184200,542372960,17810,17810,17810,17810,0
|
|
20241024,184100,542372960,17810,17810,17810,17810,0
|
|
20241024,184000,542372960,17810,17810,17810,17810,0
|
|
20241024,183900,542372960,17810,17810,17810,17810,0
|
|
20241024,183800,542372960,17810,17810,17810,17810,0
|
|
20241024,183700,542372960,17810,17810,17810,17810,0
|
|
20241024,183600,542372960,17810,17810,17810,17810,0
|
|
20241024,183500,542372960,17810,17810,17810,17810,0
|
|
20241024,183400,542372960,17810,17810,17810,17810,0
|
|
20241024,183300,542372960,17810,17810,17810,17810,0
|
|
20241024,183200,542372960,17810,17810,17810,17810,0
|
|
20241024,183100,542372960,17810,17810,17810,17810,0
|
|
20241024,183000,542372960,17810,17810,17810,17810,0
|
|
20241024,182900,542372960,17810,17810,17810,17810,0
|
|
20241024,182800,542372960,17810,17810,17810,17810,0
|
|
20241024,182700,542372960,17810,17810,17810,17810,0
|
|
20241024,182600,542372960,17810,17810,17810,17810,0
|
|
20241024,182500,542372960,17810,17810,17810,17810,0
|
|
20241024,182400,542372960,17810,17810,17810,17810,0
|
|
20241024,182300,542372960,17810,17810,17810,17810,0
|
|
20241024,182200,542372960,17810,17810,17810,17810,638
|
|
20241024,182100,542372960,17810,17810,17810,17810,0
|
|
20241024,182000,542372960,17810,17810,17810,17810,0
|
|
20241024,181900,542372960,17810,17810,17810,17810,0
|
|
20241024,181800,542372960,17810,17810,17810,17810,0
|
|
20241024,181700,542372960,17810,17810,17810,17810,0
|
|
20241024,181600,542372960,17810,17810,17810,17810,0
|
|
20241024,181500,542372960,17810,17810,17810,17810,0
|
|
20241024,181400,542372960,17810,17810,17810,17810,0
|
|
20241024,181300,542372960,17810,17810,17810,17810,0
|
|
20241024,181200,542372960,17810,17810,17810,17810,0
|
|
20241024,181100,542372960,17810,17810,17810,17810,0
|
|
20241024,181000,542372960,17810,17810,17810,17810,0
|
|
20241024,180900,542372960,17810,17810,17810,17810,0
|
|
20241024,180800,542372960,17810,17810,17810,17810,0
|
|
20241024,180700,542372960,17810,17810,17810,17810,0
|
|
20241024,180600,542372960,17810,17810,17810,17810,0
|
|
20241024,180500,542372960,17810,17810,17810,17810,0
|
|
20241024,180400,542372960,17810,17810,17810,17810,0
|
|
20241024,180300,542372960,17810,17810,17810,17810,0
|
|
20241024,180200,542372960,17810,17810,17810,17810,0
|
|
20241024,180100,542372960,17810,17810,17810,17810,0
|
|
20241024,180000,542372960,17810,17810,17810,17810,0
|
|
20241024,175900,542372960,17810,17810,17810,17810,0
|
|
20241024,175800,542372960,17810,17810,17810,17810,0
|
|
20241024,175700,542372960,17810,17810,17810,17810,0
|
|
20241024,175600,542372960,17810,17810,17810,17810,0
|
|
20241024,175500,542372960,17810,17810,17810,17810,0
|
|
20241024,175400,542372960,17810,17810,17810,17810,0
|
|
20241024,175300,542372960,17810,17810,17810,17810,0
|
|
20241024,175200,542372960,17810,17810,17810,17810,638
|
|
20241024,175100,542372960,17810,17810,17810,17810,0
|
|
20241024,175000,542372960,17810,17810,17810,17810,0
|
|
20241024,174900,542372960,17810,17810,17810,17810,0
|
|
20241024,174800,542372960,17810,17810,17810,17810,0
|
|
20241024,174700,542372960,17810,17810,17810,17810,0
|
|
20241024,174600,542372960,17810,17810,17810,17810,0
|
|
20241024,174500,542372960,17810,17810,17810,17810,0
|
|
20241024,174400,542372960,17810,17810,17810,17810,0
|
|
20241024,174300,542372960,17810,17810,17810,17810,0
|
|
20241024,174200,542372960,17810,17810,17810,17810,0
|
|
20241024,174100,542372960,17810,17810,17810,17810,0
|
|
20241024,174000,542372960,17810,17810,17810,17810,0
|
|
20241024,173900,542372960,17810,17810,17810,17810,0
|
|
20241024,173800,542372960,17810,17810,17810,17810,0
|
|
20241024,173700,542372960,17810,17810,17810,17810,0
|
|
20241024,173600,542372960,17810,17810,17810,17810,0
|
|
20241024,173500,542372960,17810,17810,17810,17810,0
|
|
20241024,173400,542372960,17810,17810,17810,17810,0
|
|
20241024,173300,542372960,17810,17810,17810,17810,0
|
|
20241024,173200,542372960,17810,17810,17810,17810,0
|
|
20241024,173100,542372960,17810,17810,17810,17810,0
|
|
20241024,173000,542372960,17810,17810,17810,17810,0
|
|
20241024,172900,542372960,17810,17810,17810,17810,0
|
|
20241024,172800,542372960,17810,17810,17810,17810,0
|
|
20241024,172700,542372960,17810,17810,17810,17810,0
|
|
20241024,172600,542372960,17810,17810,17810,17810,0
|
|
20241024,172500,542372960,17810,17810,17810,17810,0
|
|
20241024,172400,542372960,17810,17810,17810,17810,0
|
|
20241024,172300,542372960,17810,17810,17810,17810,0
|
|
20241024,172200,542372960,17810,17810,17810,17810,638
|
|
20241024,172100,542372960,17810,17810,17810,17810,0
|
|
20241024,172000,542372960,17810,17810,17810,17810,0
|
|
20241024,171900,542372960,17810,17810,17810,17810,0
|
|
20241024,171800,542372960,17810,17810,17810,17810,0
|
|
20241024,171700,542372960,17810,17810,17810,17810,0
|
|
20241024,171600,542372960,17810,17810,17810,17810,0
|
|
20241024,171500,542372960,17810,17810,17810,17810,0
|
|
20241024,171400,542372960,17810,17810,17810,17810,0
|
|
20241024,171300,542372960,17810,17810,17810,17810,0
|
|
20241024,171200,542372960,17810,17810,17810,17810,0
|
|
20241024,171100,542372960,17810,17810,17810,17810,0
|
|
20241024,171000,542372960,17810,17810,17810,17810,0
|
|
20241024,170900,542372960,17810,17810,17810,17810,0
|
|
20241024,170800,542372960,17810,17810,17810,17810,0
|
|
20241024,170700,542372960,17810,17810,17810,17810,0
|
|
20241024,170600,542372960,17810,17810,17810,17810,0
|
|
20241024,170500,542372960,17810,17810,17810,17810,0
|
|
20241024,170400,542372960,17810,17810,17810,17810,0
|
|
20241024,170300,542372960,17810,17810,17810,17810,0
|
|
20241024,170200,542372960,17810,17810,17810,17810,0
|
|
20241024,170100,542372960,17810,17810,17810,17810,0
|
|
20241024,170000,542372960,17810,17810,17810,17810,0
|
|
20241024,165900,542372960,17810,17810,17810,17810,0
|
|
20241024,165800,542372960,17810,17810,17810,17810,0
|
|
20241024,165700,542372960,17810,17810,17810,17810,0
|
|
20241024,165600,542372960,17810,17810,17810,17810,0
|
|
20241024,165500,542372960,17810,17810,17810,17810,0
|
|
20241024,165400,542372960,17810,17810,17810,17810,0
|
|
20241024,165300,542372960,17810,17810,17810,17810,0
|
|
20241024,165200,542372960,17810,17810,17810,17810,638
|
|
20241024,165100,542372960,17810,17810,17810,17810,0
|
|
20241024,165000,542372960,17810,17810,17810,17810,0
|
|
20241024,164900,542372960,17810,17810,17810,17810,0
|
|
20241024,164800,542372960,17810,17810,17810,17810,0
|
|
20241024,164700,542372960,17810,17810,17810,17810,0
|
|
20241024,164600,542372960,17810,17810,17810,17810,0
|
|
20241024,164500,542372960,17810,17810,17810,17810,0
|
|
20241024,164400,542372960,17810,17810,17810,17810,0
|
|
20241024,164300,542372960,17810,17810,17810,17810,0
|
|
20241024,164200,542372960,17810,17810,17810,17810,0
|
|
20241024,164100,542372960,17810,17810,17810,17810,0
|
|
20241024,164000,542372960,17810,17810,17810,17810,0
|
|
20241024,163900,542372960,17810,17810,17810,17810,0
|
|
20241024,163800,542372960,17810,17810,17810,17810,0
|
|
20241024,163700,542372960,17810,17810,17810,17810,0
|
|
20241024,163600,542372960,17810,17810,17810,17810,0
|
|
20241024,163500,542372960,17810,17810,17810,17810,0
|
|
20241024,163400,542372960,17810,17810,17810,17810,0
|
|
20241024,163300,542372960,17810,17810,17810,17810,0
|
|
20241024,163200,542372960,17810,17810,17810,17810,0
|
|
20241024,163100,542372960,17810,17810,17810,17810,0
|
|
20241024,163000,542372960,17810,17810,17810,17810,0
|
|
20241024,162900,542372960,17810,17810,17810,17810,0
|
|
20241024,162800,542372960,17810,17810,17810,17810,0
|
|
20241024,162700,542372960,17810,17810,17810,17810,0
|
|
20241024,162600,542372960,17810,17810,17810,17810,0
|
|
20241024,162500,542372960,17810,17810,17810,17810,0
|
|
20241024,162400,542372960,17810,17810,17810,17810,0
|
|
20241024,162300,542372960,17810,17810,17810,17810,0
|
|
20241024,162200,542372960,17810,17810,17810,17810,638
|
|
20241024,162100,542372960,17810,17810,17810,17810,0
|
|
20241024,162000,542372960,17810,17810,17810,17810,0
|
|
20241024,161900,542372960,17810,17810,17810,17810,0
|
|
20241024,161800,542372960,17810,17810,17810,17810,0
|
|
20241024,161700,542372960,17810,17810,17810,17810,0
|
|
20241024,161600,542372960,17810,17810,17810,17810,0
|
|
20241024,161500,542372960,17810,17810,17810,17810,0
|
|
20241024,161400,542372960,17810,17810,17810,17810,0
|
|
20241024,161300,542372960,17810,17810,17810,17810,0
|
|
20241024,161200,542372960,17810,17810,17810,17810,0
|
|
20241024,161100,542372960,17810,17810,17810,17810,0
|
|
20241024,161000,542372960,17810,17810,17810,17810,0
|
|
20241024,160900,542372960,17810,17810,17810,17810,0
|
|
20241024,160800,542372960,17810,17810,17810,17810,0
|
|
20241024,160700,542372960,17810,17810,17810,17810,0
|
|
20241024,160600,542372960,17810,17810,17810,17810,0
|
|
20241024,160500,542372960,17810,17810,17810,17810,0
|
|
20241024,160400,542372960,17810,17810,17810,17810,0
|
|
20241024,160300,542372960,17810,17810,17810,17810,0
|
|
20241024,160200,542372960,17810,17810,17810,17810,0
|
|
20241024,160100,542372960,17810,17810,17810,17810,0
|
|
20241024,160000,542372960,17810,17810,17810,17810,0
|
|
20241024,155900,542372960,17810,17810,17810,17810,0
|
|
20241024,155800,542372960,17810,17810,17810,17810,0
|
|
20241024,155700,542372960,17810,17810,17810,17810,0
|
|
20241024,155600,542372960,17810,17810,17810,17810,0
|
|
20241024,155500,542372960,17810,17810,17810,17810,0
|
|
20241024,155400,542372960,17810,17810,17810,17810,0
|
|
20241024,155300,542372960,17810,17810,17810,17810,0
|
|
20241024,155200,542372960,17810,17810,17810,17810,638
|
|
20241024,155100,542372960,17810,17810,17810,17810,0
|
|
20241024,155000,542372960,17810,17810,17810,17810,0
|
|
20241024,154900,542372960,17810,17810,17810,17810,0
|
|
20241024,154800,542372960,17810,17810,17810,17810,0
|
|
20241024,154700,542372960,17810,17810,17810,17810,0
|
|
20241024,154600,542372960,17810,17810,17810,17810,0
|
|
20241024,154500,542372960,17810,17810,17810,17810,0
|
|
20241024,154400,542372960,17810,17810,17810,17810,0
|
|
20241024,154300,542372960,17810,17810,17810,17810,0
|
|
20241024,154200,542372960,17810,17810,17810,17810,0
|
|
20241024,154100,542372960,17810,17810,17810,17810,0
|
|
20241024,154000,542372960,17810,17810,17810,17810,0
|
|
20241024,153900,542372960,17810,17810,17810,17810,0
|
|
20241024,153800,542372960,17810,17810,17810,17810,0
|
|
20241024,153700,542372960,17810,17810,17810,17810,0
|
|
20241024,153600,542372960,17810,17810,17810,17810,0
|
|
20241024,153500,542372960,17810,17810,17810,17810,0
|
|
20241024,153400,542372960,17810,17810,17810,17810,0
|
|
20241024,153300,542372960,17810,17810,17810,17810,0
|
|
20241024,153200,542372960,17810,17810,17810,17810,0
|
|
20241024,153100,542372960,17810,17810,17810,17810,0
|
|
20241024,153000,542372960,17810,17810,17810,17810,638
|
|
20241024,152900,531010180,17800,17800,17800,17800,0
|
|
20241024,152800,531010180,17800,17800,17800,17800,0
|
|
20241024,152700,531010180,17800,17800,17800,17800,0
|
|
20241024,152600,531010180,17800,17800,17800,17800,0
|
|
20241024,152500,531010180,17800,17800,17800,17800,0
|
|
20241024,152400,531010180,17800,17800,17800,17800,0
|
|
20241024,152300,531010180,17800,17800,17800,17800,0
|
|
20241024,152200,531010180,17800,17800,17800,17800,0
|
|
20241024,152100,531010180,17800,17800,17800,17800,0
|
|
20241024,152000,531010180,17800,17800,17800,17800,0
|
|
20241024,151900,531010180,17800,17810,17810,17800,1327
|
|
20241024,151800,507382720,17820,17820,17820,17820,59
|
|
20241024,151700,506331340,17820,17820,17820,17820,29
|
|
20241024,151600,505814560,17850,17850,17850,17850,52
|
|
20241024,151500,504886360,17840,17840,17840,17840,1
|
|
20241024,151400,504868520,17820,17820,17820,17820,0
|
|
20241024,151300,504868520,17820,17820,17820,17820,0
|
|
20241024,151200,504868520,17820,17820,17820,17820,200
|
|
20241024,151100,501304520,17820,17820,17820,17820,100
|
|
20241024,151000,499522520,17820,17820,17820,17820,100
|
|
20241024,150900,497740520,17860,17860,17860,17860,0
|
|
20241024,150800,497740520,17860,17870,17870,17860,471
|
|
20241024,150700,489328370,17900,17900,17900,17900,0
|
|
20241024,150600,489328370,17900,17880,17940,17880,324
|
|
20241024,150500,483529150,17870,17870,17870,17870,19
|
|
20241024,150400,483189620,17880,17880,17880,17880,0
|
|
20241024,150300,483189620,17880,17880,17880,17880,1
|
|
20241024,150200,483171740,17900,17900,17900,17900,4
|
|
20241024,150100,483100140,17840,17830,17840,17830,544
|
|
20241024,150000,473398800,17820,17820,17820,17820,0
|
|
20241024,145900,473398800,17820,17840,17840,17820,800
|
|
20241024,145800,459132560,17860,17860,17900,17860,332
|
|
20241024,145700,453197000,17860,17860,17860,17860,1
|
|
20241024,145600,453179140,17910,17910,17910,17910,0
|
|
20241024,145500,453179140,17910,17860,17910,17860,9
|
|
20241024,145400,453018000,17840,17840,17840,17840,0
|
|
20241024,145300,453018000,17840,17840,17840,17840,0
|
|
20241024,145200,453018000,17840,17840,17840,17840,1
|
|
20241024,145100,453000160,17840,17840,17840,17840,437
|
|
20241024,145000,445204080,17820,17870,17870,17820,705
|
|
20241024,144900,432630820,17850,17850,17850,17850,1
|
|
20241024,144800,432612970,17830,17850,17850,17830,16
|
|
20241024,144700,432327670,17850,17840,17850,17840,280
|
|
20241024,144600,427331680,17840,17840,17840,17840,0
|
|
20241024,144500,427331680,17840,17840,17840,17840,383
|
|
20241024,144400,420498960,17840,17840,17840,17840,193
|
|
20241024,144300,417055840,17830,17830,17840,17830,57
|
|
20241024,144200,416039520,17850,17850,17850,17850,1
|
|
20241024,144100,416021670,17850,17840,17850,17830,42
|
|
20241024,144000,415272570,17850,17850,17850,17850,0
|
|
20241024,143900,415272570,17850,17850,17850,17850,19
|
|
20241024,143800,414933420,17850,17850,17850,17850,0
|
|
20241024,143700,414933420,17850,17850,17850,17850,0
|
|
20241024,143600,414933420,17850,17850,17850,17850,10
|
|
20241024,143500,414754920,17850,17850,17850,17850,10
|
|
20241024,143400,414576420,17850,17850,17850,17850,10
|
|
20241024,143300,414397920,17840,17840,17840,17840,0
|
|
20241024,143200,414397920,17840,17840,17840,17840,0
|
|
20241024,143100,414397920,17840,17840,17840,17840,0
|
|
20241024,143000,414397920,17840,17840,17840,17840,10
|
|
20241024,142900,414219520,17840,17850,17850,17830,51
|
|
20241024,142800,413309890,17890,17850,17910,17850,242
|
|
20241024,142700,408980370,17840,17840,17840,17840,1
|
|
20241024,142600,408962530,17840,17840,17910,17840,15
|
|
20241024,142500,408694230,17820,17820,17820,17820,3
|
|
20241024,142400,408640770,17820,17820,17820,17820,0
|
|
20241024,142300,408640770,17820,17820,17820,17820,0
|
|
20241024,142200,408640770,17820,17820,17820,17820,0
|
|
20241024,142100,408640770,17820,17820,17820,17820,0
|
|
20241024,142000,408640770,17820,17820,17820,17820,0
|
|
20241024,141900,408640770,17820,17820,17820,17820,0
|
|
20241024,141800,408640770,17820,17820,17820,17820,0
|
|
20241024,141700,408640770,17820,17820,17820,17820,2
|
|
20241024,141600,408605130,17910,17870,17910,17800,648
|
|
20241024,141500,397060070,17870,17870,17870,17870,0
|
|
20241024,141400,397060070,17870,17870,17870,17870,0
|
|
20241024,141300,397060070,17870,17870,17870,17870,0
|
|
20241024,141200,397060070,17870,17870,17870,17870,0
|
|
20241024,141100,397060070,17870,17870,17870,17870,1
|
|
20241024,141000,397042200,17890,17890,17890,17890,0
|
|
20241024,140900,397042200,17890,17890,17890,17890,0
|
|
20241024,140800,397042200,17890,17890,17890,17890,0
|
|
20241024,140700,397042200,17890,17890,17890,17890,0
|
|
20241024,140600,397042200,17890,17850,17890,17850,32
|
|
20241024,140500,396470210,17890,17870,17890,17870,46
|
|
20241024,140400,395647390,17890,17890,17890,17890,10
|
|
20241024,140300,395468490,17940,17940,17940,17940,0
|
|
20241024,140200,395468490,17940,17940,17940,17940,0
|
|
20241024,140100,395468490,17940,17940,17940,17940,0
|
|
20241024,140000,395468490,17940,17890,17940,17890,5
|
|
20241024,135900,395378890,17860,17860,17860,17860,0
|
|
20241024,135800,395378890,17860,17850,17860,17850,815
|
|
20241024,135700,380826720,17840,17850,17850,17840,91
|
|
20241024,135600,379202670,17860,17870,17870,17860,274
|
|
20241024,135500,374309020,17870,17870,17870,17870,0
|
|
20241024,135400,374309020,17870,17870,17870,17870,0
|
|
20241024,135300,374309020,17870,17890,17890,17870,401
|
|
20241024,135200,367140520,17900,17900,17900,17900,4
|
|
20241024,135100,367068920,17900,17920,17920,17900,2407
|
|
20241024,135000,323936000,17920,17920,17920,17920,345
|
|
20241024,134900,317753600,17920,17920,17920,17920,1
|
|
20241024,134800,317735680,17930,17930,17930,17930,1
|
|
20241024,134700,317717750,17930,17940,17940,17930,364
|
|
20241024,134600,311190900,17940,17940,17940,17940,0
|
|
20241024,134500,311190900,17940,17940,17940,17940,0
|
|
20241024,134400,311190900,17940,17940,17940,17940,0
|
|
20241024,134300,311190900,17940,17940,17940,17940,0
|
|
20241024,134200,311190900,17940,17940,17940,17940,0
|
|
20241024,134100,311190900,17940,17940,17940,17940,0
|
|
20241024,134000,311190900,17940,17940,17940,17940,0
|
|
20241024,133900,311190900,17940,17940,17940,17940,0
|
|
20241024,133800,311190900,17940,17940,17940,17940,9
|
|
20241024,133700,311029440,17970,17970,17970,17970,0
|
|
20241024,133600,311029440,17970,17960,17970,17960,10
|
|
20241024,133500,310849750,17940,17970,17980,17940,453
|
|
20241024,133400,302716060,17980,17970,17980,17970,50
|
|
20241024,133300,301817070,17980,17980,17980,17980,0
|
|
20241024,133200,301817070,17980,17970,17980,17970,40
|
|
20241024,133100,301097880,17950,17950,17950,17950,0
|
|
20241024,133000,301097880,17950,17950,17950,17950,0
|
|
20241024,132900,301097880,17950,17950,17950,17950,0
|
|
20241024,132800,301097880,17950,17950,17950,17950,0
|
|
20241024,132700,301097880,17950,17950,17950,17950,0
|
|
20241024,132600,301097880,17950,17950,17950,17950,0
|
|
20241024,132500,301097880,17950,17950,17950,17950,0
|
|
20241024,132400,301097880,17950,17960,17960,17950,50
|
|
20241024,132300,300200040,17960,17960,17960,17960,0
|
|
20241024,132200,300200040,17960,17960,17960,17960,0
|
|
20241024,132100,300200040,17960,17960,17960,17960,0
|
|
20241024,132000,300200040,17960,17960,17960,17960,0
|
|
20241024,131900,300200040,17960,17960,17960,17960,0
|
|
20241024,131800,300200040,17960,17960,17960,17960,0
|
|
20241024,131700,300200040,17960,17960,17960,17960,0
|
|
20241024,131600,300200040,17960,17970,17970,17960,129
|
|
20241024,131500,297881920,17970,17970,17970,17970,0
|
|
20241024,131400,297881920,17970,17970,17970,17970,0
|
|
20241024,131300,297881920,17970,17970,17970,17970,0
|
|
20241024,131200,297881920,17970,17970,17970,17970,0
|
|
20241024,131100,297881920,17970,17970,17970,17970,0
|
|
20241024,131000,297881920,17970,17970,17970,17970,0
|
|
20241024,130900,297881920,17970,17970,17970,17970,2
|
|
20241024,130800,297845980,17960,17960,17960,17960,0
|
|
20241024,130700,297845980,17960,17960,17960,17960,0
|
|
20241024,130600,297845980,17960,17960,17960,17960,0
|
|
20241024,130500,297845980,17960,17960,17960,17960,0
|
|
20241024,130400,297845980,17960,17960,17960,17960,0
|
|
20241024,130300,297845980,17960,17960,17960,17960,0
|
|
20241024,130200,297845980,17960,17960,17960,17960,0
|
|
20241024,130100,297845980,17960,17960,17960,17960,0
|
|
20241024,130000,297845980,17960,17960,17960,17960,0
|
|
20241024,125900,297845980,17960,17960,17960,17960,0
|
|
20241024,125800,297845980,17960,17960,17960,17960,2
|
|
20241024,125700,297810060,17970,17970,17970,17970,0
|
|
20241024,125600,297810060,17970,17970,17970,17970,0
|
|
20241024,125500,297810060,17970,17970,17970,17970,0
|
|
20241024,125400,297810060,17970,17970,17970,17970,1
|
|
20241024,125300,297792090,17970,17970,17970,17970,0
|
|
20241024,125200,297792090,17970,17970,17970,17970,0
|
|
20241024,125100,297792090,17970,17970,17970,17970,0
|
|
20241024,125000,297792090,17970,17970,17970,17970,0
|
|
20241024,124900,297792090,17970,17970,17970,17970,3
|
|
20241024,124800,297738180,17970,17970,17970,17970,0
|
|
20241024,124700,297738180,17970,17970,17970,17970,11
|
|
20241024,124600,297540510,17970,17970,17970,17970,0
|
|
20241024,124500,297540510,17970,17970,17970,17970,0
|
|
20241024,124400,297540510,17970,17970,17970,17970,0
|
|
20241024,124300,297540510,17970,17970,17970,17970,0
|
|
20241024,124200,297540510,17970,17970,17970,17970,2
|
|
20241024,124100,297504570,17970,17970,17970,17970,0
|
|
20241024,124000,297504570,17970,17970,17970,17970,0
|
|
20241024,123900,297504570,17970,17970,17970,17970,0
|
|
20241024,123800,297504570,17970,17970,17970,17970,1
|
|
20241024,123700,297486600,17980,17980,17980,17980,0
|
|
20241024,123600,297486600,17980,17980,17980,17980,0
|
|
20241024,123500,297486600,17980,17980,17980,17980,0
|
|
20241024,123400,297486600,17980,17980,17980,17980,0
|
|
20241024,123300,297486600,17980,17980,17980,17980,0
|
|
20241024,123200,297486600,17980,17980,17980,17980,49
|
|
20241024,123100,296605580,17980,17980,17980,17980,1
|
|
20241024,123000,296587600,18000,18000,18000,18000,2
|
|
20241024,122900,296551600,17980,18020,18020,17980,1766
|
|
20241024,122800,264771230,18020,18020,18020,18020,0
|
|
20241024,122700,264771230,18020,18020,18020,18020,0
|
|
20241024,122600,264771230,18020,18020,18020,18020,3
|
|
20241024,122500,264717170,18020,18030,18030,18020,160
|
|
20241024,122400,261832650,18030,18060,18060,18030,566
|
|
20241024,122300,251618230,18060,18060,18060,18060,0
|
|
20241024,122200,251618230,18060,18060,18060,18060,0
|
|
20241024,122100,251618230,18060,18060,18060,18060,0
|
|
20241024,122000,251618230,18060,18060,18060,18060,0
|
|
20241024,121900,251618230,18060,18060,18060,18060,0
|
|
20241024,121800,251618230,18060,18060,18060,18060,1
|
|
20241024,121700,251600170,18080,18080,18080,18080,0
|
|
20241024,121600,251600170,18080,18080,18080,18080,0
|
|
20241024,121500,251600170,18080,18080,18080,18080,0
|
|
20241024,121400,251600170,18080,18080,18080,18080,0
|
|
20241024,121300,251600170,18080,18080,18080,18080,137
|
|
20241024,121200,249123210,18100,18100,18100,18100,0
|
|
20241024,121100,249123210,18100,18090,18100,18090,20
|
|
20241024,121000,248761280,18090,18090,18090,18090,0
|
|
20241024,120900,248761280,18090,18090,18090,18090,0
|
|
20241024,120800,248761280,18090,18090,18090,18090,0
|
|
20241024,120700,248761280,18090,18080,18090,18080,42
|
|
20241024,120600,248001660,18060,18060,18060,18060,0
|
|
20241024,120500,248001660,18060,18060,18060,18060,0
|
|
20241024,120400,248001660,18060,18060,18060,18060,377
|
|
20241024,120300,241193040,18060,18060,18060,18060,0
|
|
20241024,120200,241193040,18060,18060,18060,18060,0
|
|
20241024,120100,241193040,18060,18060,18060,18060,0
|
|
20241024,120000,241193040,18060,18060,18060,18060,0
|
|
20241024,115900,241193040,18060,18070,18070,18060,88
|
|
20241024,115800,239603040,18070,18070,18070,18070,1
|
|
20241024,115700,239584970,18050,18050,18050,18050,1
|
|
20241024,115600,239566920,18050,18050,18050,18050,0
|
|
20241024,115500,239566920,18050,18050,18050,18050,1
|
|
20241024,115400,239548870,18070,18060,18070,18060,67
|
|
20241024,115300,238338730,18030,18030,18030,18030,0
|
|
20241024,115200,238338730,18030,18020,18030,18020,520
|
|
20241024,115100,228966010,18010,18010,18010,18010,0
|
|
20241024,115000,228966010,18010,18050,18050,18010,826
|
|
20241024,114900,214080030,18000,18000,18000,18000,4
|
|
20241024,114800,214008030,18000,17990,18000,17990,29
|
|
20241024,114700,213486260,17990,17990,17990,17990,29
|
|
20241024,114600,212964550,17990,17990,17990,17990,2
|
|
20241024,114500,212928570,17970,17970,17970,17970,1
|
|
20241024,114400,212910600,17980,17980,17980,17980,273
|
|
20241024,114300,208002060,18010,18010,18010,18010,103
|
|
20241024,114200,206147030,18010,18010,18010,18010,10
|
|
20241024,114100,205966930,17950,18000,18000,17950,277
|
|
20241024,114000,200987110,18020,18010,18020,18010,4
|
|
20241024,113900,200915060,18010,18010,18010,18010,5
|
|
20241024,113800,200825010,18010,18010,18010,18010,6
|
|
20241024,113700,200716950,18010,18010,18010,18010,7
|
|
20241024,113600,200590880,18010,18010,18010,18010,5
|
|
20241024,113500,200500830,18010,18010,18010,18010,1
|
|
20241024,113400,200482820,18000,18010,18010,18000,115
|
|
20241024,113300,198412810,18010,18010,18010,18010,2
|
|
20241024,113200,198376790,18010,18010,18010,18010,6
|
|
20241024,113100,198268730,18010,18010,18010,18010,3
|
|
20241024,113000,198214700,18010,18020,18020,18010,339
|
|
20241024,112900,192105930,17990,17990,17990,17990,0
|
|
20241024,112800,192105930,17990,17990,17990,17990,0
|
|
20241024,112700,192105930,17990,17990,17990,17990,0
|
|
20241024,112600,192105930,17990,17990,17990,17990,0
|
|
20241024,112500,192105930,17990,18030,18030,17990,481
|
|
20241024,112400,183442950,18030,18010,18030,18010,9
|
|
20241024,112300,183280800,18010,18010,18050,18010,102
|
|
20241024,112200,181440460,18010,18010,18010,18010,1
|
|
20241024,112100,181422450,18030,18010,18030,18010,50
|
|
20241024,112000,180520970,18000,18000,18000,18000,0
|
|
20241024,111900,180520970,18000,18020,18020,18000,505
|
|
20241024,111800,171422340,18050,18000,18050,18000,150
|
|
20241024,111700,168720410,18020,18020,18020,18020,0
|
|
20241024,111600,168720410,18020,18020,18020,18020,1
|
|
20241024,111500,168702390,18000,18000,18000,18000,0
|
|
20241024,111400,168702390,18000,18000,18000,18000,4
|
|
20241024,111300,168630390,17970,17970,17970,17970,0
|
|
20241024,111200,168630390,17970,17970,17970,17970,4
|
|
20241024,111100,168558510,17950,17950,17950,17950,5
|
|
20241024,111000,168468760,17950,17950,17950,17950,7
|
|
20241024,110900,168343110,17950,17950,17960,17950,420
|
|
20241024,110800,160802170,17930,17930,17930,17930,0
|
|
20241024,110700,160802170,17930,17930,17930,17930,0
|
|
20241024,110600,160802170,17930,17930,17930,17930,40
|
|
20241024,110500,160084970,17960,17980,17980,17960,215
|
|
20241024,110400,156223550,17980,17980,17980,17980,0
|
|
20241024,110300,156223550,17980,17980,17980,17980,4
|
|
20241024,110200,156151630,17980,17980,17980,17980,4
|
|
20241024,110100,156079710,17980,17980,17980,17980,1
|
|
20241024,110000,156061730,17980,17980,17980,17980,0
|
|
20241024,105900,156061730,17980,18000,18030,17980,230
|
|
20241024,105800,151925440,17980,17950,17980,17950,9
|
|
20241024,105700,151763850,17930,17930,17930,17930,0
|
|
20241024,105600,151763850,17930,17930,17930,17930,0
|
|
20241024,105500,151763850,17930,17920,17930,17920,559
|
|
20241024,105400,141744580,17920,17920,17920,17920,200
|
|
20241024,105300,138160580,17920,17920,17920,17920,12
|
|
20241024,105200,137945540,17910,17910,17910,17910,12
|
|
20241024,105100,137730620,17910,17910,17910,17910,0
|
|
20241024,105000,137730620,17910,17910,17910,17910,0
|
|
20241024,104900,137730620,17910,17910,17910,17910,1
|
|
20241024,104800,137712710,17910,17910,17910,17910,30
|
|
20241024,104700,137175410,17900,17900,17900,17900,0
|
|
20241024,104600,137175410,17900,17920,17920,17900,548
|
|
20241024,104500,127366150,17920,17920,17920,17920,0
|
|
20241024,104400,127366150,17920,17920,17920,17920,0
|
|
20241024,104300,127366150,17920,17920,17920,17920,0
|
|
20241024,104200,127366150,17920,17920,17920,17920,1
|
|
20241024,104100,127348230,17920,17920,17920,17920,0
|
|
20241024,104000,127348230,17920,17920,17920,17920,0
|
|
20241024,103900,127348230,17920,17920,17920,17920,0
|
|
20241024,103800,127348230,17920,17920,17920,17920,3
|
|
20241024,103700,127294470,17920,17940,17940,17900,212
|
|
20241024,103600,123497290,17940,17940,17940,17940,3
|
|
20241024,103500,123443470,17920,17930,17930,17920,200
|
|
20241024,103400,119859430,17950,17950,17950,17950,2
|
|
20241024,103300,119823530,17950,17950,17950,17950,0
|
|
20241024,103200,119823530,17950,17950,17950,17950,0
|
|
20241024,103100,119823530,17950,17950,17950,17950,0
|
|
20241024,103000,119823530,17950,17950,17950,17950,0
|
|
20241024,102900,119823530,17950,17950,17950,17950,0
|
|
20241024,102800,119823530,17950,17950,17950,17950,0
|
|
20241024,102700,119823530,17950,17950,17950,17950,0
|
|
20241024,102600,119823530,17950,17950,17950,17950,0
|
|
20241024,102500,119823530,17950,17950,17950,17950,0
|
|
20241024,102400,119823530,17950,17950,17950,17950,0
|
|
20241024,102300,119823530,17950,17950,17950,17950,0
|
|
20241024,102200,119823530,17950,17950,17950,17950,0
|
|
20241024,102100,119823530,17950,17950,17950,17950,0
|
|
20241024,102000,119823530,17950,17950,17950,17950,0
|
|
20241024,101900,119823530,17950,17950,17950,17950,0
|
|
20241024,101800,119823530,17950,17950,17950,17950,0
|
|
20241024,101700,119823530,17950,17950,17950,17950,0
|
|
20241024,101600,119823530,17950,17950,17950,17950,0
|
|
20241024,101500,119823530,17950,17950,17950,17950,0
|
|
20241024,101400,119823530,17950,17950,17950,17950,0
|
|
20241024,101300,119823530,17950,17970,17970,17950,150
|
|
20241024,101200,117130750,18000,18000,18000,18000,0
|
|
20241024,101100,117130750,18000,17970,18000,17970,7
|
|
20241024,101000,117004820,18000,17970,18000,17970,6
|
|
20241024,100900,116896880,18020,17970,18020,17970,11
|
|
20241024,100800,116698760,18020,17970,18020,17970,7
|
|
20241024,100700,116572800,17950,17950,18010,17950,3
|
|
20241024,100600,116518890,17950,17950,17950,17950,0
|
|
20241024,100500,116518890,17950,17940,17950,17940,25
|
|
20241024,100400,116070380,17940,17940,17940,17940,0
|
|
20241024,100300,116070380,17940,17940,17940,17940,0
|
|
20241024,100200,116070380,17940,17930,17940,17930,71
|
|
20241024,100100,114796650,17940,17930,17940,17930,5
|
|
20241024,100000,114706960,17940,17980,17980,17920,471
|
|
20241024,095900,106253900,17980,17980,17980,17980,15
|
|
20241024,095800,105984200,17980,17980,17980,17980,15
|
|
20241024,095700,105714500,17970,17970,17970,17970,0
|
|
20241024,095600,105714500,17970,17970,17970,17970,0
|
|
20241024,095500,105714500,17970,17970,17970,17970,0
|
|
20241024,095400,105714500,17970,17970,17970,17970,0
|
|
20241024,095300,105714500,17970,17930,17970,17930,4
|
|
20241024,095200,105642660,17970,17970,17970,17970,0
|
|
20241024,095100,105642660,17970,17970,17970,17970,0
|
|
20241024,095000,105642660,17970,17990,17990,17970,237
|
|
20241024,094900,101383750,18010,18010,18010,18010,0
|
|
20241024,094800,101383750,18010,18010,18010,18010,0
|
|
20241024,094700,101383750,18010,18010,18010,18010,0
|
|
20241024,094600,101383750,18010,18000,18010,17990,199
|
|
20241024,094500,97800780,17990,17990,17990,17990,1
|
|
20241024,094400,97782790,17990,17990,17990,17990,224
|
|
20241024,094300,93753030,17990,18000,18000,17990,400
|
|
20241024,094200,86555030,17960,17960,17960,17960,0
|
|
20241024,094100,86555030,17960,17930,17960,17930,609
|
|
20241024,094000,75628610,17930,17900,17930,17900,381
|
|
20241024,093900,68802140,17890,17900,17900,17890,15
|
|
20241024,093800,68533690,17900,17910,17920,17900,30
|
|
20241024,093700,67996580,17910,17910,17910,17910,15
|
|
20241024,093600,67727930,17920,17920,17920,17920,15
|
|
20241024,093500,67459130,17920,17900,17920,17880,256
|
|
20241024,093400,62879130,17910,17910,17970,17910,688
|
|
20241024,093300,50529670,17900,17900,17900,17900,0
|
|
20241024,093200,50529670,17900,17900,17900,17900,0
|
|
20241024,093100,50529670,17900,17900,17900,17900,0
|
|
20241024,093000,50529670,17900,17930,17930,17900,137
|
|
20241024,092900,48075260,17950,17950,17950,17950,0
|
|
20241024,092800,48075260,17950,17950,17950,17950,0
|
|
20241024,092700,48075260,17950,17950,17950,17950,0
|
|
20241024,092600,48075260,17950,17930,17950,17930,11
|
|
20241024,092500,47877830,17930,17930,17930,17930,0
|
|
20241024,092400,47877830,17930,17930,17930,17930,0
|
|
20241024,092300,47877830,17930,17910,17950,17910,85
|
|
20241024,092200,46352300,17910,17910,17920,17910,322
|
|
20241024,092100,40584720,17950,17950,17950,17950,9
|
|
20241024,092000,40423170,17800,17800,17800,17800,0
|
|
20241024,091900,40423170,17800,17800,17800,17800,0
|
|
20241024,091800,40423170,17800,17800,17800,17800,0
|
|
20241024,091700,40423170,17800,17890,17890,17800,632
|
|
20241024,091600,29136640,17900,17940,17940,17900,822
|
|
20241024,091500,14408640,17920,17920,17920,17920,0
|
|
20241024,091400,14408640,17920,17920,17920,17920,0
|
|
20241024,091300,14408640,17920,17920,17920,17920,0
|
|
20241024,091200,14408640,17920,17920,17920,17920,149
|
|
20241024,091100,11738560,18040,18040,18040,18040,12
|
|
20241024,091000,11522080,17900,17900,17900,17900,0
|
|
20241024,090900,11522080,17900,17970,17970,17900,262
|
|
20241024,090800,6819670,17970,17970,17970,17970,0
|
|
20241024,090700,6819670,17970,17980,17980,17970,49
|
|
20241024,090600,5938670,17980,18040,18040,17980,61
|
|
20241024,090500,4840410,18040,18040,18040,18040,12
|
|
20241024,090400,4623930,18040,18040,18040,18040,0
|
|
20241024,090300,4623930,18040,18040,18040,18040,59
|
|
20241024,090200,3559570,17970,18040,18040,17960,13
|
|
20241024,090100,3325280,18000,18000,18000,18000,50
|
|
20241024,090000,2425280,18040,18100,18100,18040,134
|