698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,203500,658705970,18580,18580,18580,18580,488
|
|
20241022,203400,658705970,18580,18580,18580,18580,0
|
|
20241022,203300,658705970,18580,18580,18580,18580,0
|
|
20241022,203200,658705970,18580,18580,18580,18580,0
|
|
20241022,203100,658705970,18580,18580,18580,18580,0
|
|
20241022,203000,658705970,18580,18580,18580,18580,0
|
|
20241022,202900,658705970,18580,18580,18580,18580,0
|
|
20241022,202800,658705970,18580,18580,18580,18580,0
|
|
20241022,202700,658705970,18580,18580,18580,18580,0
|
|
20241022,202600,658705970,18580,18580,18580,18580,0
|
|
20241022,202500,658705970,18580,18580,18580,18580,0
|
|
20241022,202400,658705970,18580,18580,18580,18580,0
|
|
20241022,202300,658705970,18580,18580,18580,18580,0
|
|
20241022,202200,658705970,18580,18580,18580,18580,0
|
|
20241022,202100,658705970,18580,18580,18580,18580,0
|
|
20241022,202000,658705970,18580,18580,18580,18580,0
|
|
20241022,201900,658705970,18580,18580,18580,18580,0
|
|
20241022,201800,658705970,18580,18580,18580,18580,0
|
|
20241022,201700,658705970,18580,18580,18580,18580,0
|
|
20241022,201600,658705970,18580,18580,18580,18580,0
|
|
20241022,201500,658705970,18580,18580,18580,18580,0
|
|
20241022,201400,658705970,18580,18580,18580,18580,0
|
|
20241022,201300,658705970,18580,18580,18580,18580,0
|
|
20241022,201200,658705970,18580,18580,18580,18580,0
|
|
20241022,201100,658705970,18580,18580,18580,18580,0
|
|
20241022,201000,658705970,18580,18580,18580,18580,0
|
|
20241022,200900,658705970,18580,18580,18580,18580,0
|
|
20241022,200800,658705970,18580,18580,18580,18580,0
|
|
20241022,200700,658705970,18580,18580,18580,18580,0
|
|
20241022,200600,658705970,18580,18580,18580,18580,0
|
|
20241022,200500,658705970,18580,18580,18580,18580,488
|
|
20241022,200400,658705970,18580,18580,18580,18580,0
|
|
20241022,200300,658705970,18580,18580,18580,18580,0
|
|
20241022,200200,658705970,18580,18580,18580,18580,0
|
|
20241022,200100,658705970,18580,18580,18580,18580,0
|
|
20241022,200000,658705970,18580,18580,18580,18580,0
|
|
20241022,195900,658705970,18580,18580,18580,18580,0
|
|
20241022,195800,658705970,18580,18580,18580,18580,0
|
|
20241022,195700,658705970,18580,18580,18580,18580,0
|
|
20241022,195600,658705970,18580,18580,18580,18580,0
|
|
20241022,195500,658705970,18580,18580,18580,18580,0
|
|
20241022,195400,658705970,18580,18580,18580,18580,0
|
|
20241022,195300,658705970,18580,18580,18580,18580,0
|
|
20241022,195200,658705970,18580,18580,18580,18580,0
|
|
20241022,195100,658705970,18580,18580,18580,18580,0
|
|
20241022,195000,658705970,18580,18580,18580,18580,0
|
|
20241022,194900,658705970,18580,18580,18580,18580,0
|
|
20241022,194800,658705970,18580,18580,18580,18580,0
|
|
20241022,194700,658705970,18580,18580,18580,18580,0
|
|
20241022,194600,658705970,18580,18580,18580,18580,0
|
|
20241022,194500,658705970,18580,18580,18580,18580,0
|
|
20241022,194400,658705970,18580,18580,18580,18580,0
|
|
20241022,194300,658705970,18580,18580,18580,18580,0
|
|
20241022,194200,658705970,18580,18580,18580,18580,0
|
|
20241022,194100,658705970,18580,18580,18580,18580,0
|
|
20241022,194000,658705970,18580,18580,18580,18580,0
|
|
20241022,193900,658705970,18580,18580,18580,18580,0
|
|
20241022,193800,658705970,18580,18580,18580,18580,0
|
|
20241022,193700,658705970,18580,18580,18580,18580,0
|
|
20241022,193600,658705970,18580,18580,18580,18580,0
|
|
20241022,193500,658705970,18580,18580,18580,18580,488
|
|
20241022,193400,658705970,18580,18580,18580,18580,0
|
|
20241022,193300,658705970,18580,18580,18580,18580,0
|
|
20241022,193200,658705970,18580,18580,18580,18580,0
|
|
20241022,193100,658705970,18580,18580,18580,18580,0
|
|
20241022,193000,658705970,18580,18580,18580,18580,0
|
|
20241022,192900,658705970,18580,18580,18580,18580,0
|
|
20241022,192800,658705970,18580,18580,18580,18580,0
|
|
20241022,192700,658705970,18580,18580,18580,18580,0
|
|
20241022,192600,658705970,18580,18580,18580,18580,0
|
|
20241022,192500,658705970,18580,18580,18580,18580,0
|
|
20241022,192400,658705970,18580,18580,18580,18580,0
|
|
20241022,192300,658705970,18580,18580,18580,18580,0
|
|
20241022,192200,658705970,18580,18580,18580,18580,0
|
|
20241022,192100,658705970,18580,18580,18580,18580,0
|
|
20241022,192000,658705970,18580,18580,18580,18580,0
|
|
20241022,191900,658705970,18580,18580,18580,18580,0
|
|
20241022,191800,658705970,18580,18580,18580,18580,0
|
|
20241022,191700,658705970,18580,18580,18580,18580,0
|
|
20241022,191600,658705970,18580,18580,18580,18580,0
|
|
20241022,191500,658705970,18580,18580,18580,18580,0
|
|
20241022,191400,658705970,18580,18580,18580,18580,0
|
|
20241022,191300,658705970,18580,18580,18580,18580,0
|
|
20241022,191200,658705970,18580,18580,18580,18580,0
|
|
20241022,191100,658705970,18580,18580,18580,18580,0
|
|
20241022,191000,658705970,18580,18580,18580,18580,0
|
|
20241022,190900,658705970,18580,18580,18580,18580,0
|
|
20241022,190800,658705970,18580,18580,18580,18580,0
|
|
20241022,190700,658705970,18580,18580,18580,18580,0
|
|
20241022,190600,658705970,18580,18580,18580,18580,0
|
|
20241022,190500,658705970,18580,18580,18580,18580,488
|
|
20241022,190400,658705970,18580,18580,18580,18580,0
|
|
20241022,190300,658705970,18580,18580,18580,18580,0
|
|
20241022,190200,658705970,18580,18580,18580,18580,0
|
|
20241022,190100,658705970,18580,18580,18580,18580,0
|
|
20241022,190000,658705970,18580,18580,18580,18580,0
|
|
20241022,185900,658705970,18580,18580,18580,18580,0
|
|
20241022,185800,658705970,18580,18580,18580,18580,0
|
|
20241022,185700,658705970,18580,18580,18580,18580,0
|
|
20241022,185600,658705970,18580,18580,18580,18580,0
|
|
20241022,185500,658705970,18580,18580,18580,18580,0
|
|
20241022,185400,658705970,18580,18580,18580,18580,0
|
|
20241022,185300,658705970,18580,18580,18580,18580,0
|
|
20241022,185200,658705970,18580,18580,18580,18580,0
|
|
20241022,185100,658705970,18580,18580,18580,18580,0
|
|
20241022,185000,658705970,18580,18580,18580,18580,0
|
|
20241022,184900,658705970,18580,18580,18580,18580,0
|
|
20241022,184800,658705970,18580,18580,18580,18580,0
|
|
20241022,184700,658705970,18580,18580,18580,18580,0
|
|
20241022,184600,658705970,18580,18580,18580,18580,0
|
|
20241022,184500,658705970,18580,18580,18580,18580,0
|
|
20241022,184400,658705970,18580,18580,18580,18580,0
|
|
20241022,184300,658705970,18580,18580,18580,18580,0
|
|
20241022,184200,658705970,18580,18580,18580,18580,0
|
|
20241022,184100,658705970,18580,18580,18580,18580,0
|
|
20241022,184000,658705970,18580,18580,18580,18580,0
|
|
20241022,183900,658705970,18580,18580,18580,18580,0
|
|
20241022,183800,658705970,18580,18580,18580,18580,0
|
|
20241022,183700,658705970,18580,18580,18580,18580,0
|
|
20241022,183600,658705970,18580,18580,18580,18580,0
|
|
20241022,183500,658705970,18580,18580,18580,18580,488
|
|
20241022,183400,658705970,18580,18580,18580,18580,0
|
|
20241022,183300,658705970,18580,18580,18580,18580,0
|
|
20241022,183200,658705970,18580,18580,18580,18580,0
|
|
20241022,183100,658705970,18580,18580,18580,18580,0
|
|
20241022,183000,658705970,18580,18580,18580,18580,0
|
|
20241022,182900,658705970,18580,18580,18580,18580,0
|
|
20241022,182800,658705970,18580,18580,18580,18580,0
|
|
20241022,182700,658705970,18580,18580,18580,18580,0
|
|
20241022,182600,658705970,18580,18580,18580,18580,0
|
|
20241022,182500,658705970,18580,18580,18580,18580,0
|
|
20241022,182400,658705970,18580,18580,18580,18580,0
|
|
20241022,182300,658705970,18580,18580,18580,18580,0
|
|
20241022,182200,658705970,18580,18580,18580,18580,0
|
|
20241022,182100,658705970,18580,18580,18580,18580,0
|
|
20241022,182000,658705970,18580,18580,18580,18580,0
|
|
20241022,181900,658705970,18580,18580,18580,18580,0
|
|
20241022,181800,658705970,18580,18580,18580,18580,0
|
|
20241022,181700,658705970,18580,18580,18580,18580,0
|
|
20241022,181600,658705970,18580,18580,18580,18580,0
|
|
20241022,181500,658705970,18580,18580,18580,18580,0
|
|
20241022,181400,658705970,18580,18580,18580,18580,0
|
|
20241022,181300,658705970,18580,18580,18580,18580,0
|
|
20241022,181200,658705970,18580,18580,18580,18580,0
|
|
20241022,181100,658705970,18580,18580,18580,18580,0
|
|
20241022,181000,658705970,18580,18580,18580,18580,0
|
|
20241022,180900,658705970,18580,18580,18580,18580,0
|
|
20241022,180800,658705970,18580,18580,18580,18580,0
|
|
20241022,180700,658705970,18580,18580,18580,18580,0
|
|
20241022,180600,658705970,18580,18580,18580,18580,0
|
|
20241022,180500,658705970,18580,18580,18580,18580,488
|
|
20241022,180400,658705970,18580,18580,18580,18580,0
|
|
20241022,180300,658705970,18580,18580,18580,18580,0
|
|
20241022,180200,658705970,18580,18580,18580,18580,0
|
|
20241022,180100,658705970,18580,18580,18580,18580,0
|
|
20241022,180000,658705970,18580,18580,18580,18580,0
|
|
20241022,175900,658705970,18580,18580,18580,18580,0
|
|
20241022,175800,658705970,18580,18580,18580,18580,0
|
|
20241022,175700,658705970,18580,18580,18580,18580,0
|
|
20241022,175600,658705970,18580,18580,18580,18580,0
|
|
20241022,175500,658705970,18580,18580,18580,18580,0
|
|
20241022,175400,658705970,18580,18580,18580,18580,0
|
|
20241022,175300,658705970,18580,18580,18580,18580,0
|
|
20241022,175200,658705970,18580,18580,18580,18580,0
|
|
20241022,175100,658705970,18580,18580,18580,18580,0
|
|
20241022,175000,658705970,18580,18580,18580,18580,0
|
|
20241022,174900,658705970,18580,18580,18580,18580,0
|
|
20241022,174800,658705970,18580,18580,18580,18580,0
|
|
20241022,174700,658705970,18580,18580,18580,18580,0
|
|
20241022,174600,658705970,18580,18580,18580,18580,0
|
|
20241022,174500,658705970,18580,18580,18580,18580,0
|
|
20241022,174400,658705970,18580,18580,18580,18580,0
|
|
20241022,174300,658705970,18580,18580,18580,18580,0
|
|
20241022,174200,658705970,18580,18580,18580,18580,0
|
|
20241022,174100,658705970,18580,18580,18580,18580,0
|
|
20241022,174000,658705970,18580,18580,18580,18580,0
|
|
20241022,173900,658705970,18580,18580,18580,18580,0
|
|
20241022,173800,658705970,18580,18580,18580,18580,0
|
|
20241022,173700,658705970,18580,18580,18580,18580,0
|
|
20241022,173600,658705970,18580,18580,18580,18580,0
|
|
20241022,173500,658705970,18580,18580,18580,18580,488
|
|
20241022,173400,658705970,18580,18580,18580,18580,0
|
|
20241022,173300,658705970,18580,18580,18580,18580,0
|
|
20241022,173200,658705970,18580,18580,18580,18580,0
|
|
20241022,173100,658705970,18580,18580,18580,18580,0
|
|
20241022,173000,658705970,18580,18580,18580,18580,0
|
|
20241022,172900,658705970,18580,18580,18580,18580,0
|
|
20241022,172800,658705970,18580,18580,18580,18580,0
|
|
20241022,172700,658705970,18580,18580,18580,18580,0
|
|
20241022,172600,658705970,18580,18580,18580,18580,0
|
|
20241022,172500,658705970,18580,18580,18580,18580,0
|
|
20241022,172400,658705970,18580,18580,18580,18580,0
|
|
20241022,172300,658705970,18580,18580,18580,18580,0
|
|
20241022,172200,658705970,18580,18580,18580,18580,0
|
|
20241022,172100,658705970,18580,18580,18580,18580,0
|
|
20241022,172000,658705970,18580,18580,18580,18580,0
|
|
20241022,171900,658705970,18580,18580,18580,18580,0
|
|
20241022,171800,658705970,18580,18580,18580,18580,0
|
|
20241022,171700,658705970,18580,18580,18580,18580,0
|
|
20241022,171600,658705970,18580,18580,18580,18580,0
|
|
20241022,171500,658705970,18580,18580,18580,18580,0
|
|
20241022,171400,658705970,18580,18580,18580,18580,0
|
|
20241022,171300,658705970,18580,18580,18580,18580,0
|
|
20241022,171200,658705970,18580,18580,18580,18580,0
|
|
20241022,171100,658705970,18580,18580,18580,18580,0
|
|
20241022,171000,658705970,18580,18580,18580,18580,0
|
|
20241022,170900,658705970,18580,18580,18580,18580,0
|
|
20241022,170800,658705970,18580,18580,18580,18580,0
|
|
20241022,170700,658705970,18580,18580,18580,18580,0
|
|
20241022,170600,658705970,18580,18580,18580,18580,0
|
|
20241022,170500,658705970,18580,18580,18580,18580,488
|
|
20241022,170400,658705970,18580,18580,18580,18580,0
|
|
20241022,170300,658705970,18580,18580,18580,18580,0
|
|
20241022,170200,658705970,18580,18580,18580,18580,0
|
|
20241022,170100,658705970,18580,18580,18580,18580,0
|
|
20241022,170000,658705970,18580,18580,18580,18580,0
|
|
20241022,165900,658705970,18580,18580,18580,18580,0
|
|
20241022,165800,658705970,18580,18580,18580,18580,0
|
|
20241022,165700,658705970,18580,18580,18580,18580,0
|
|
20241022,165600,658705970,18580,18580,18580,18580,0
|
|
20241022,165500,658705970,18580,18580,18580,18580,0
|
|
20241022,165400,658705970,18580,18580,18580,18580,0
|
|
20241022,165300,658705970,18580,18580,18580,18580,0
|
|
20241022,165200,658705970,18580,18580,18580,18580,0
|
|
20241022,165100,658705970,18580,18580,18580,18580,0
|
|
20241022,165000,658705970,18580,18580,18580,18580,0
|
|
20241022,164900,658705970,18580,18580,18580,18580,0
|
|
20241022,164800,658705970,18580,18580,18580,18580,0
|
|
20241022,164700,658705970,18580,18580,18580,18580,0
|
|
20241022,164600,658705970,18580,18580,18580,18580,0
|
|
20241022,164500,658705970,18580,18580,18580,18580,0
|
|
20241022,164400,658705970,18580,18580,18580,18580,0
|
|
20241022,164300,658705970,18580,18580,18580,18580,0
|
|
20241022,164200,658705970,18580,18580,18580,18580,0
|
|
20241022,164100,658705970,18580,18580,18580,18580,0
|
|
20241022,164000,658705970,18580,18580,18580,18580,0
|
|
20241022,163900,658705970,18580,18580,18580,18580,0
|
|
20241022,163800,658705970,18580,18580,18580,18580,0
|
|
20241022,163700,658705970,18580,18580,18580,18580,0
|
|
20241022,163600,658705970,18580,18580,18580,18580,0
|
|
20241022,163500,658705970,18580,18580,18580,18580,488
|
|
20241022,163400,658705970,18580,18580,18580,18580,0
|
|
20241022,163300,658705970,18580,18580,18580,18580,0
|
|
20241022,163200,658705970,18580,18580,18580,18580,0
|
|
20241022,163100,658705970,18580,18580,18580,18580,0
|
|
20241022,163000,658705970,18580,18580,18580,18580,0
|
|
20241022,162900,658705970,18580,18580,18580,18580,0
|
|
20241022,162800,658705970,18580,18580,18580,18580,0
|
|
20241022,162700,658705970,18580,18580,18580,18580,0
|
|
20241022,162600,658705970,18580,18580,18580,18580,0
|
|
20241022,162500,658705970,18580,18580,18580,18580,0
|
|
20241022,162400,658705970,18580,18580,18580,18580,0
|
|
20241022,162300,658705970,18580,18580,18580,18580,0
|
|
20241022,162200,658705970,18580,18580,18580,18580,0
|
|
20241022,162100,658705970,18580,18580,18580,18580,0
|
|
20241022,162000,658705970,18580,18580,18580,18580,0
|
|
20241022,161900,658705970,18580,18580,18580,18580,0
|
|
20241022,161800,658705970,18580,18580,18580,18580,0
|
|
20241022,161700,658705970,18580,18580,18580,18580,0
|
|
20241022,161600,658705970,18580,18580,18580,18580,0
|
|
20241022,161500,658705970,18580,18580,18580,18580,0
|
|
20241022,161400,658705970,18580,18580,18580,18580,0
|
|
20241022,161300,658705970,18580,18580,18580,18580,0
|
|
20241022,161200,658705970,18580,18580,18580,18580,0
|
|
20241022,161100,658705970,18580,18580,18580,18580,0
|
|
20241022,161000,658705970,18580,18580,18580,18580,0
|
|
20241022,160900,658705970,18580,18580,18580,18580,0
|
|
20241022,160800,658705970,18580,18580,18580,18580,0
|
|
20241022,160700,658705970,18580,18580,18580,18580,0
|
|
20241022,160600,658705970,18580,18580,18580,18580,0
|
|
20241022,160500,658705970,18580,18580,18580,18580,488
|
|
20241022,160400,658705970,18580,18580,18580,18580,0
|
|
20241022,160300,658705970,18580,18580,18580,18580,0
|
|
20241022,160200,658705970,18580,18580,18580,18580,0
|
|
20241022,160100,658705970,18580,18580,18580,18580,0
|
|
20241022,160000,658705970,18580,18580,18580,18580,0
|
|
20241022,155900,658705970,18580,18580,18580,18580,0
|
|
20241022,155800,658705970,18580,18580,18580,18580,0
|
|
20241022,155700,658705970,18580,18580,18580,18580,0
|
|
20241022,155600,658705970,18580,18580,18580,18580,0
|
|
20241022,155500,658705970,18580,18580,18580,18580,0
|
|
20241022,155400,658705970,18580,18580,18580,18580,0
|
|
20241022,155300,658705970,18580,18580,18580,18580,0
|
|
20241022,155200,658705970,18580,18580,18580,18580,0
|
|
20241022,155100,658705970,18580,18580,18580,18580,0
|
|
20241022,155000,658705970,18580,18580,18580,18580,0
|
|
20241022,154900,658705970,18580,18580,18580,18580,0
|
|
20241022,154800,658705970,18580,18580,18580,18580,0
|
|
20241022,154700,658705970,18580,18580,18580,18580,0
|
|
20241022,154600,658705970,18580,18580,18580,18580,0
|
|
20241022,154500,658705970,18580,18580,18580,18580,0
|
|
20241022,154400,658705970,18580,18580,18580,18580,0
|
|
20241022,154300,658705970,18580,18580,18580,18580,0
|
|
20241022,154200,658705970,18580,18580,18580,18580,0
|
|
20241022,154100,658705970,18580,18580,18580,18580,0
|
|
20241022,154000,658705970,18580,18580,18580,18580,0
|
|
20241022,153900,658705970,18580,18580,18580,18580,0
|
|
20241022,153800,658705970,18580,18580,18580,18580,0
|
|
20241022,153700,658705970,18580,18580,18580,18580,0
|
|
20241022,153600,658705970,18580,18580,18580,18580,0
|
|
20241022,153500,658705970,18580,18580,18580,18580,488
|
|
20241022,153400,658705970,18580,18580,18580,18580,0
|
|
20241022,153300,658705970,18580,18580,18580,18580,0
|
|
20241022,153200,658705970,18580,18580,18580,18580,0
|
|
20241022,153100,658705970,18580,18580,18580,18580,0
|
|
20241022,153000,658705970,18580,18580,18580,18580,488
|
|
20241022,152900,649638930,18570,18570,18570,18570,0
|
|
20241022,152800,649638930,18570,18570,18570,18570,0
|
|
20241022,152700,649638930,18570,18570,18570,18570,0
|
|
20241022,152600,649638930,18570,18570,18570,18570,0
|
|
20241022,152500,649638930,18570,18570,18570,18570,0
|
|
20241022,152400,649638930,18570,18570,18570,18570,0
|
|
20241022,152300,649638930,18570,18570,18570,18570,0
|
|
20241022,152200,649638930,18570,18570,18570,18570,0
|
|
20241022,152100,649638930,18570,18570,18570,18570,0
|
|
20241022,152000,649638930,18570,18570,18570,18570,0
|
|
20241022,151900,649638930,18570,18570,18570,18570,0
|
|
20241022,151800,649638930,18570,18570,18570,18570,0
|
|
20241022,151700,649638930,18570,18570,18570,18570,0
|
|
20241022,151600,649638930,18570,18570,18570,18570,0
|
|
20241022,151500,649638930,18570,18570,18570,18570,1
|
|
20241022,151400,649620360,18380,18400,18400,18380,268
|
|
20241022,151300,644693000,18580,18450,18580,18450,31
|
|
20241022,151200,644120920,18450,18450,18450,18450,0
|
|
20241022,151100,644120920,18450,18450,18450,18450,5
|
|
20241022,151000,644028670,18450,18450,18450,18450,3
|
|
20241022,150900,643973320,18450,18450,18450,18450,37
|
|
20241022,150800,643290670,18450,18450,18450,18450,25
|
|
20241022,150700,642829420,18450,18450,18450,18450,0
|
|
20241022,150600,642829420,18450,18450,18450,18450,0
|
|
20241022,150500,642829420,18450,18500,18500,18450,490
|
|
20241022,150400,633785720,18500,18500,18500,18500,0
|
|
20241022,150300,633785720,18500,18500,18500,18500,0
|
|
20241022,150200,633785720,18500,18500,18500,18500,0
|
|
20241022,150100,633785720,18500,18500,18500,18500,16
|
|
20241022,150000,633489720,18500,18500,18500,18500,0
|
|
20241022,145900,633489720,18500,18500,18500,18500,0
|
|
20241022,145800,633489720,18500,18500,18500,18500,250
|
|
20241022,145700,628864720,18600,18600,18600,18600,0
|
|
20241022,145600,628864720,18600,18600,18600,18600,1
|
|
20241022,145500,628846120,18500,18500,18500,18500,261
|
|
20241022,145400,624017620,18500,18500,18500,18500,100
|
|
20241022,145300,622167620,18500,18500,18500,18500,0
|
|
20241022,145200,622167620,18500,18500,18500,18500,639
|
|
20241022,145100,610346120,18500,18500,18500,18500,361
|
|
20241022,145000,603667620,18500,18500,18500,18500,0
|
|
20241022,144900,603667620,18500,18490,18500,18490,269
|
|
20241022,144800,598691910,18480,18470,18480,18470,510
|
|
20241022,144700,589272110,18470,18470,18470,18470,10
|
|
20241022,144600,589087410,18460,18460,18460,18460,31
|
|
20241022,144500,588515150,18450,18450,18450,18450,0
|
|
20241022,144400,588515150,18450,18450,18450,18450,0
|
|
20241022,144300,588515150,18450,18450,18450,18450,0
|
|
20241022,144200,588515150,18450,18450,18450,18450,1
|
|
20241022,144100,588496700,18450,18450,18450,18450,21
|
|
20241022,144000,588109250,18450,18450,18450,18450,103
|
|
20241022,143900,586208900,18450,18450,18450,18450,300
|
|
20241022,143800,580673900,18450,18450,18450,18450,0
|
|
20241022,143700,580673900,18450,18450,18450,18450,0
|
|
20241022,143600,580673900,18450,18450,18450,18450,0
|
|
20241022,143500,580673900,18450,18450,18450,18450,0
|
|
20241022,143400,580673900,18450,18450,18450,18450,2
|
|
20241022,143300,580637000,18450,18470,18470,18450,380
|
|
20241022,143200,573625800,18470,18460,18470,18460,20
|
|
20241022,143100,573256500,18450,18440,18450,18440,628
|
|
20241022,143000,561670550,18450,18450,18450,18450,0
|
|
20241022,142900,561670550,18450,18450,18450,18450,0
|
|
20241022,142800,561670550,18450,18450,18450,18450,0
|
|
20241022,142700,561670550,18450,18450,18450,18450,0
|
|
20241022,142600,561670550,18450,18450,18450,18450,10
|
|
20241022,142500,561486050,18450,18450,18450,18450,30
|
|
20241022,142400,560932550,18450,18450,18450,18450,0
|
|
20241022,142300,560932550,18450,18450,18450,18450,6
|
|
20241022,142200,560821850,18460,18460,18460,18460,0
|
|
20241022,142100,560821850,18460,18460,18460,18460,7
|
|
20241022,142000,560692630,18460,18450,18460,18450,33
|
|
20241022,141900,560083750,18450,18430,18450,18430,60
|
|
20241022,141800,558977150,18420,18420,18420,18420,0
|
|
20241022,141700,558977150,18420,18390,18420,18390,51
|
|
20241022,141600,558038760,18400,18400,18400,18400,0
|
|
20241022,141500,558038760,18400,18400,18400,18400,10
|
|
20241022,141400,557854760,18390,18380,18390,18380,569
|
|
20241022,141300,547393240,18370,18370,18370,18370,0
|
|
20241022,141200,547393240,18370,18370,18370,18370,0
|
|
20241022,141100,547393240,18370,18370,18370,18370,0
|
|
20241022,141000,547393240,18370,18370,18370,18370,249
|
|
20241022,140900,542819110,18370,18360,18370,18360,71
|
|
20241022,140800,541514940,18350,18350,18350,18350,0
|
|
20241022,140700,541514940,18350,18350,18350,18350,0
|
|
20241022,140600,541514940,18350,18350,18350,18350,10
|
|
20241022,140500,541331440,18350,18350,18350,18350,0
|
|
20241022,140400,541331440,18350,18350,18350,18350,0
|
|
20241022,140300,541331440,18350,18350,18350,18350,0
|
|
20241022,140200,541331440,18350,18350,18350,18350,0
|
|
20241022,140100,541331440,18350,18350,18350,18350,200
|
|
20241022,140000,537661440,18370,18370,18370,18370,0
|
|
20241022,135900,537661440,18370,18370,18370,18370,0
|
|
20241022,135800,537661440,18370,18370,18370,18370,0
|
|
20241022,135700,537661440,18370,18370,18370,18370,0
|
|
20241022,135600,537661440,18370,18370,18370,18370,0
|
|
20241022,135500,537661440,18370,18370,18370,18370,0
|
|
20241022,135400,537661440,18370,18370,18370,18370,0
|
|
20241022,135300,537661440,18370,18370,18370,18370,0
|
|
20241022,135200,537661440,18370,18370,18370,18370,0
|
|
20241022,135100,537661440,18370,18370,18370,18370,0
|
|
20241022,135000,537661440,18370,18370,18370,18370,0
|
|
20241022,134900,537661440,18370,18370,18370,18370,0
|
|
20241022,134800,537661440,18370,18370,18370,18370,0
|
|
20241022,134700,537661440,18370,18370,18370,18370,0
|
|
20241022,134600,537661440,18370,18370,18370,18370,0
|
|
20241022,134500,537661440,18370,18370,18370,18370,10
|
|
20241022,134400,537477740,18380,18380,18380,18380,0
|
|
20241022,134300,537477740,18380,18380,18380,18380,0
|
|
20241022,134200,537477740,18380,18380,18380,18380,0
|
|
20241022,134100,537477740,18380,18380,18380,18380,0
|
|
20241022,134000,537477740,18380,18380,18380,18380,90
|
|
20241022,133900,535823540,18380,18380,18380,18380,10
|
|
20241022,133800,535639740,18380,18380,18380,18380,47
|
|
20241022,133700,534775880,18380,18380,18380,18380,1
|
|
20241022,133600,534757500,18380,18380,18380,18380,0
|
|
20241022,133500,534757500,18380,18380,18380,18380,0
|
|
20241022,133400,534757500,18380,18380,18380,18380,0
|
|
20241022,133300,534757500,18380,18380,18380,18380,0
|
|
20241022,133200,534757500,18380,18380,18380,18380,0
|
|
20241022,133100,534757500,18380,18380,18380,18380,0
|
|
20241022,133000,534757500,18380,18380,18380,18380,0
|
|
20241022,132900,534757500,18380,18380,18380,18380,0
|
|
20241022,132800,534757500,18380,18380,18380,18380,0
|
|
20241022,132700,534757500,18380,18380,18380,18380,0
|
|
20241022,132600,534757500,18380,18380,18380,18380,0
|
|
20241022,132500,534757500,18380,18380,18380,18380,0
|
|
20241022,132400,534757500,18380,18380,18380,18380,0
|
|
20241022,132300,534757500,18380,18380,18380,18380,0
|
|
20241022,132200,534757500,18380,18380,18380,18380,0
|
|
20241022,132100,534757500,18380,18380,18380,18380,0
|
|
20241022,132000,534757500,18380,18380,18380,18380,0
|
|
20241022,131900,534757500,18380,18380,18380,18380,0
|
|
20241022,131800,534757500,18380,18380,18380,18380,85
|
|
20241022,131700,533195200,18380,18380,18380,18380,3
|
|
20241022,131600,533140060,18380,18380,18380,18380,3
|
|
20241022,131500,533084920,18390,18390,18390,18390,0
|
|
20241022,131400,533084920,18390,18390,18390,18390,0
|
|
20241022,131300,533084920,18390,18390,18390,18390,0
|
|
20241022,131200,533084920,18390,18390,18390,18390,0
|
|
20241022,131100,533084920,18390,18390,18390,18390,0
|
|
20241022,131000,533084920,18390,18390,18390,18390,55
|
|
20241022,130900,532073470,18410,18410,18410,18410,19
|
|
20241022,130800,531723680,18420,18420,18420,18420,0
|
|
20241022,130700,531723680,18420,18420,18420,18420,6
|
|
20241022,130600,531613160,18430,18430,18430,18430,0
|
|
20241022,130500,531613160,18430,18430,18430,18430,0
|
|
20241022,130400,531613160,18430,18430,18430,18430,0
|
|
20241022,130300,531613160,18430,18430,18430,18430,0
|
|
20241022,130200,531613160,18430,18430,18430,18430,0
|
|
20241022,130100,531613160,18430,18430,18430,18430,7
|
|
20241022,130000,531484150,18430,18430,18430,18430,0
|
|
20241022,125900,531484150,18430,18430,18430,18430,0
|
|
20241022,125800,531484150,18430,18430,18430,18430,35
|
|
20241022,125700,530839100,18430,18430,18430,18430,3
|
|
20241022,125600,530783810,18450,18450,18450,18450,0
|
|
20241022,125500,530783810,18450,18450,18450,18450,0
|
|
20241022,125400,530783810,18450,18450,18450,18450,0
|
|
20241022,125300,530783810,18450,18450,18450,18450,0
|
|
20241022,125200,530783810,18450,18450,18450,18450,0
|
|
20241022,125100,530783810,18450,18450,18450,18450,0
|
|
20241022,125000,530783810,18450,18450,18450,18450,0
|
|
20241022,124900,530783810,18450,18450,18450,18450,0
|
|
20241022,124800,530783810,18450,18450,18450,18450,0
|
|
20241022,124700,530783810,18450,18450,18450,18450,0
|
|
20241022,124600,530783810,18450,18450,18450,18450,22
|
|
20241022,124500,530377910,18450,18450,18450,18450,20
|
|
20241022,124400,530008910,18490,18490,18490,18490,0
|
|
20241022,124300,530008910,18490,18490,18490,18490,0
|
|
20241022,124200,530008910,18490,18490,18490,18490,0
|
|
20241022,124100,530008910,18490,18490,18490,18490,0
|
|
20241022,124000,530008910,18490,18490,18490,18490,9
|
|
20241022,123900,529842500,18490,18490,18500,18490,30
|
|
20241022,123800,529287620,18500,18490,18500,18490,201
|
|
20241022,123700,525569770,18500,18260,18500,18260,1473
|
|
20241022,123600,498539310,18220,18220,18220,18220,0
|
|
20241022,123500,498539310,18220,18220,18220,18220,0
|
|
20241022,123400,498539310,18220,18250,18250,18220,31
|
|
20241022,123300,497974250,18270,18270,18270,18270,0
|
|
20241022,123200,497974250,18270,18270,18270,18270,0
|
|
20241022,123100,497974250,18270,18270,18270,18270,0
|
|
20241022,123000,497974250,18270,18270,18270,18270,0
|
|
20241022,122900,497974250,18270,18270,18270,18270,1
|
|
20241022,122800,497955980,18280,18280,18280,18280,0
|
|
20241022,122700,497955980,18280,18280,18280,18280,0
|
|
20241022,122600,497955980,18280,18280,18280,18280,0
|
|
20241022,122500,497955980,18280,18280,18280,18280,0
|
|
20241022,122400,497955980,18280,18280,18280,18280,0
|
|
20241022,122300,497955980,18280,18280,18280,18280,0
|
|
20241022,122200,497955980,18280,18280,18280,18280,0
|
|
20241022,122100,497955980,18280,18280,18280,18280,0
|
|
20241022,122000,497955980,18280,18280,18280,18280,0
|
|
20241022,121900,497955980,18280,18280,18280,18280,0
|
|
20241022,121800,497955980,18280,18280,18280,18280,0
|
|
20241022,121700,497955980,18280,18280,18280,18280,0
|
|
20241022,121600,497955980,18280,18280,18280,18280,0
|
|
20241022,121500,497955980,18280,18280,18280,18280,1
|
|
20241022,121400,497937700,18010,18010,18010,18010,0
|
|
20241022,121300,497937700,18010,18010,18010,18010,0
|
|
20241022,121200,497937700,18010,18010,18010,18010,0
|
|
20241022,121100,497937700,18010,18010,18010,18010,0
|
|
20241022,121000,497937700,18010,18010,18010,18010,0
|
|
20241022,120900,497937700,18010,18010,18010,18010,0
|
|
20241022,120800,497937700,18010,18010,18010,18010,0
|
|
20241022,120700,497937700,18010,18010,18010,18010,0
|
|
20241022,120600,497937700,18010,18010,18010,18010,0
|
|
20241022,120500,497937700,18010,18010,18010,18010,0
|
|
20241022,120400,497937700,18010,18010,18010,18010,0
|
|
20241022,120300,497937700,18010,18010,18010,18010,0
|
|
20241022,120200,497937700,18010,18010,18010,18010,4
|
|
20241022,120100,497865660,18010,18010,18010,18010,0
|
|
20241022,120000,497865660,18010,18010,18010,18010,0
|
|
20241022,115900,497865660,18010,18010,18010,18010,0
|
|
20241022,115800,497865660,18010,18010,18010,18010,1
|
|
20241022,115700,497847650,18000,18000,18000,18000,0
|
|
20241022,115600,497847650,18000,18000,18000,18000,0
|
|
20241022,115500,497847650,18000,18000,18000,18000,0
|
|
20241022,115400,497847650,18000,18000,18000,18000,0
|
|
20241022,115300,497847650,18000,18000,18000,18000,0
|
|
20241022,115200,497847650,18000,18000,18000,18000,0
|
|
20241022,115100,497847650,18000,18000,18000,18000,0
|
|
20241022,115000,497847650,18000,18000,18000,18000,0
|
|
20241022,114900,497847650,18000,18000,18000,18000,0
|
|
20241022,114800,497847650,18000,18000,18000,18000,15
|
|
20241022,114700,497577650,18000,18020,18020,18000,469
|
|
20241022,114600,489133420,18100,18300,18300,18100,3024
|
|
20241022,114500,434394220,18300,18300,18300,18300,0
|
|
20241022,114400,434394220,18300,18300,18300,18300,0
|
|
20241022,114300,434394220,18300,18300,18300,18300,1
|
|
20241022,114200,434375920,18330,18330,18330,18330,1
|
|
20241022,114100,434357590,18000,18000,18000,18000,0
|
|
20241022,114000,434357590,18000,18000,18000,18000,0
|
|
20241022,113900,434357590,18000,18000,18000,18000,0
|
|
20241022,113800,434357590,18000,18000,18000,18000,0
|
|
20241022,113700,434357590,18000,18000,18000,18000,0
|
|
20241022,113600,434357590,18000,18000,18000,18000,0
|
|
20241022,113500,434357590,18000,18000,18000,18000,0
|
|
20241022,113400,434357590,18000,18000,18000,18000,0
|
|
20241022,113300,434357590,18000,18000,18000,18000,50
|
|
20241022,113200,433457590,18000,18000,18000,18000,16
|
|
20241022,113100,433169590,18000,18000,18000,18000,0
|
|
20241022,113000,433169590,18000,18000,18000,18000,50
|
|
20241022,112900,432269590,18000,18000,18000,18000,100
|
|
20241022,112800,430469590,17990,17990,17990,17990,0
|
|
20241022,112700,430469590,17990,17990,17990,17990,0
|
|
20241022,112600,430469590,17990,17990,17990,17990,0
|
|
20241022,112500,430469590,17990,17990,17990,17990,0
|
|
20241022,112400,430469590,17990,17990,17990,17990,0
|
|
20241022,112300,430469590,17990,17990,17990,17990,0
|
|
20241022,112200,430469590,17990,17990,17990,17990,0
|
|
20241022,112100,430469590,17990,17990,17990,17990,0
|
|
20241022,112000,430469590,17990,17990,17990,17990,0
|
|
20241022,111900,430469590,17990,17990,17990,17990,0
|
|
20241022,111800,430469590,17990,17990,17990,17990,20
|
|
20241022,111700,430109790,17990,17990,17990,17990,30
|
|
20241022,111600,429570090,17900,17900,17900,17900,0
|
|
20241022,111500,429570090,17900,17900,17900,17900,0
|
|
20241022,111400,429570090,17900,17900,17900,17900,0
|
|
20241022,111300,429570090,17900,17900,17900,17900,0
|
|
20241022,111200,429570090,17900,17900,17900,17900,0
|
|
20241022,111100,429570090,17900,17900,17900,17900,0
|
|
20241022,111000,429570090,17900,17900,17900,17900,0
|
|
20241022,110900,429570090,17900,17900,17900,17900,0
|
|
20241022,110800,429570090,17900,17900,17900,17900,0
|
|
20241022,110700,429570090,17900,17900,17900,17900,78
|
|
20241022,110600,428173890,17900,17900,17900,17900,10
|
|
20241022,110500,427994890,17900,17900,17900,17900,0
|
|
20241022,110400,427994890,17900,17900,17900,17900,0
|
|
20241022,110300,427994890,17900,17900,17900,17900,0
|
|
20241022,110200,427994890,17900,17900,17900,17900,0
|
|
20241022,110100,427994890,17900,17900,17900,17900,0
|
|
20241022,110000,427994890,17900,17900,17900,17900,0
|
|
20241022,105900,427994890,17900,17900,17900,17900,100
|
|
20241022,105800,426204890,17860,17860,17860,17860,0
|
|
20241022,105700,426204890,17860,17860,17860,17860,67
|
|
20241022,105600,425008270,17900,17900,17900,17900,54
|
|
20241022,105500,424041670,17900,17900,17900,17900,0
|
|
20241022,105400,424041670,17900,17900,17900,17900,5
|
|
20241022,105300,423952170,17900,17900,17900,17900,0
|
|
20241022,105200,423952170,17900,17980,17980,17900,2253
|
|
20241022,105100,383618610,18000,18000,18000,18000,10
|
|
20241022,105000,383438610,18000,18000,18000,18000,0
|
|
20241022,104900,383438610,18000,18000,18000,18000,0
|
|
20241022,104800,383438610,18000,18000,18000,18000,0
|
|
20241022,104700,383438610,18000,18000,18000,18000,0
|
|
20241022,104600,383438610,18000,18000,18000,18000,0
|
|
20241022,104500,383438610,18000,18000,18000,18000,1014
|
|
20241022,104400,365186610,18000,18000,18000,18000,0
|
|
20241022,104300,365186610,18000,18000,18000,18000,0
|
|
20241022,104200,365186610,18000,18000,18000,18000,0
|
|
20241022,104100,365186610,18000,18000,18000,18000,882
|
|
20241022,104000,349310610,18000,18010,18010,18000,1391
|
|
20241022,103900,324272330,18000,18000,18000,18000,0
|
|
20241022,103800,324272330,18000,18000,18000,18000,0
|
|
20241022,103700,324272330,18000,18000,18000,18000,0
|
|
20241022,103600,324272330,18000,18000,18000,18000,0
|
|
20241022,103500,324272330,18000,18000,18000,18000,0
|
|
20241022,103400,324272330,18000,18000,18000,18000,0
|
|
20241022,103300,324272330,18000,18000,18000,18000,0
|
|
20241022,103200,324272330,18000,18000,18000,18000,0
|
|
20241022,103100,324272330,18000,18000,18000,18000,0
|
|
20241022,103000,324272330,18000,18000,18000,18000,0
|
|
20241022,102900,324272330,18000,18000,18000,18000,50
|
|
20241022,102800,323372330,18000,18000,18000,18000,0
|
|
20241022,102700,323372330,18000,18000,18000,18000,0
|
|
20241022,102600,323372330,18000,18000,18000,18000,0
|
|
20241022,102500,323372330,18000,18000,18000,18000,0
|
|
20241022,102400,323372330,18000,18030,18030,18000,1431
|
|
20241022,102300,297606810,18390,18390,18390,18390,0
|
|
20241022,102200,297606810,18390,18390,18390,18390,0
|
|
20241022,102100,297606810,18390,18390,18390,18390,0
|
|
20241022,102000,297606810,18390,18390,18390,18390,0
|
|
20241022,101900,297606810,18390,18390,18390,18390,0
|
|
20241022,101800,297606810,18390,18390,18390,18390,0
|
|
20241022,101700,297606810,18390,18390,18390,18390,0
|
|
20241022,101600,297606810,18390,18390,18390,18390,0
|
|
20241022,101500,297606810,18390,18390,18390,18390,0
|
|
20241022,101400,297606810,18390,18390,18390,18390,0
|
|
20241022,101300,297606810,18390,18390,18390,18390,0
|
|
20241022,101200,297606810,18390,18390,18390,18390,0
|
|
20241022,101100,297606810,18390,18390,18390,18390,0
|
|
20241022,101000,297606810,18390,18390,18390,18390,1
|
|
20241022,100900,297588420,18010,18010,18010,18010,53
|
|
20241022,100800,296633890,18010,18100,18100,18010,207
|
|
20241022,100700,292900690,18350,18350,18350,18350,3
|
|
20241022,100600,292845640,18390,18390,18390,18390,0
|
|
20241022,100500,292845640,18390,18390,18390,18390,0
|
|
20241022,100400,292845640,18390,18390,18390,18390,2
|
|
20241022,100300,292808860,18390,18390,18390,18390,1
|
|
20241022,100200,292790470,18380,18380,18380,18380,2
|
|
20241022,100100,292753710,18390,18380,18390,18380,31
|
|
20241022,100000,292183920,17980,17980,17980,17980,0
|
|
20241022,095900,292183920,17980,17980,17980,17980,1
|
|
20241022,095800,292165940,17980,17980,17980,17980,0
|
|
20241022,095700,292165940,17980,17900,17980,17900,297
|
|
20241022,095600,286847640,17900,17900,17900,17900,0
|
|
20241022,095500,286847640,17900,17900,17900,17900,100
|
|
20241022,095400,285057640,17900,17900,17900,17900,1
|
|
20241022,095300,285039740,17860,17860,17860,17860,0
|
|
20241022,095200,285039740,17860,17890,17900,17860,409
|
|
20241022,095100,277726970,17900,17910,17910,17900,878
|
|
20241022,095000,262006770,17990,17990,17990,17990,0
|
|
20241022,094900,262006770,17990,17990,17990,17990,0
|
|
20241022,094800,262006770,17990,17990,17990,17990,0
|
|
20241022,094700,262006770,17990,18100,18100,17990,3152
|
|
20241022,094600,205207700,18100,18100,18100,18100,29
|
|
20241022,094500,204682800,18100,18100,18100,18100,0
|
|
20241022,094400,204682800,18100,18100,18100,18100,0
|
|
20241022,094300,204682800,18100,18100,18100,18100,0
|
|
20241022,094200,204682800,18100,18100,18100,18100,0
|
|
20241022,094100,204682800,18100,18100,18100,18100,0
|
|
20241022,094000,204682800,18100,18100,18100,18100,25
|
|
20241022,093900,204230300,18100,18100,18100,18100,0
|
|
20241022,093800,204230300,18100,18150,18150,18100,96
|
|
20241022,093700,202492200,18150,18150,18150,18150,0
|
|
20241022,093600,202492200,18150,18150,18150,18150,50
|
|
20241022,093500,201584700,18150,18150,18150,18150,0
|
|
20241022,093400,201584700,18150,18150,18150,18150,64
|
|
20241022,093300,200423100,18150,18150,18150,18150,0
|
|
20241022,093200,200423100,18150,18150,18150,18150,2
|
|
20241022,093100,200386800,18150,18100,18150,18080,634
|
|
20241022,093000,188913140,18100,18100,18100,18100,100
|
|
20241022,092900,187103140,18100,18100,18100,18100,0
|
|
20241022,092800,187103140,18100,18100,18100,18100,1
|
|
20241022,092700,187085040,18060,18060,18060,18060,0
|
|
20241022,092600,187085040,18060,18110,18110,18060,400
|
|
20241022,092500,179852820,18100,18100,18100,18100,1405
|
|
20241022,092400,154422320,18500,18080,18500,18080,101
|
|
20241022,092300,152595820,18080,18500,18500,18080,375
|
|
20241022,092200,145782320,18500,18410,18500,18410,1238
|
|
20241022,092100,122906510,18040,18040,18040,18040,18
|
|
20241022,092000,122581790,18000,18000,18000,18000,505
|
|
20241022,091900,113491790,18420,18420,18420,18420,2
|
|
20241022,091800,113454950,18000,18000,18000,17900,299
|
|
20241022,091700,108084150,18000,18030,18030,18000,500
|
|
20241022,091600,99076270,18020,18020,18020,18020,0
|
|
20241022,091500,99076270,18020,18000,18020,18000,395
|
|
20241022,091400,91965930,18000,18080,18080,18000,1272
|
|
20241022,091300,69031140,18100,18100,18100,18100,300
|
|
20241022,091200,63601140,18100,18100,18100,18100,0
|
|
20241022,091100,63601140,18100,18100,18100,18100,690
|
|
20241022,091000,51112140,18250,18250,18250,18250,0
|
|
20241022,090900,51112140,18250,18250,18250,18250,7
|
|
20241022,090800,50984390,18250,18260,18260,18250,580
|
|
20241022,090700,40398390,18250,18490,18490,18250,101
|
|
20241022,090600,38554000,18500,18500,18500,18500,6
|
|
20241022,090500,38443000,18500,18500,18500,18500,325
|
|
20241022,090400,32430500,18500,18500,18500,18500,751
|
|
20241022,090300,18537000,18500,18500,18500,18500,50
|
|
20241022,090200,17612000,18500,18500,18500,18500,0
|
|
20241022,090100,17612000,18500,18500,18500,18500,0
|
|
20241022,090000,17612000,18500,18500,18500,18500,952
|