696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,203300,952658610,19460,19460,19460,19460,124
|
|
20241023,203200,952658610,19460,19460,19460,19460,0
|
|
20241023,203100,952658610,19460,19460,19460,19460,0
|
|
20241023,203000,952658610,19460,19460,19460,19460,0
|
|
20241023,202900,952658610,19460,19460,19460,19460,0
|
|
20241023,202800,952658610,19460,19460,19460,19460,0
|
|
20241023,202700,952658610,19460,19460,19460,19460,0
|
|
20241023,202600,952658610,19460,19460,19460,19460,0
|
|
20241023,202500,952658610,19460,19460,19460,19460,0
|
|
20241023,202400,952658610,19460,19460,19460,19460,0
|
|
20241023,202300,952658610,19460,19460,19460,19460,0
|
|
20241023,202200,952658610,19460,19460,19460,19460,0
|
|
20241023,202100,952658610,19460,19460,19460,19460,0
|
|
20241023,202000,952658610,19460,19460,19460,19460,0
|
|
20241023,201900,952658610,19460,19460,19460,19460,0
|
|
20241023,201800,952658610,19460,19460,19460,19460,0
|
|
20241023,201700,952658610,19460,19460,19460,19460,0
|
|
20241023,201600,952658610,19460,19460,19460,19460,0
|
|
20241023,201500,952658610,19460,19460,19460,19460,0
|
|
20241023,201400,952658610,19460,19460,19460,19460,0
|
|
20241023,201300,952658610,19460,19460,19460,19460,0
|
|
20241023,201200,952658610,19460,19460,19460,19460,0
|
|
20241023,201100,952658610,19460,19460,19460,19460,0
|
|
20241023,201000,952658610,19460,19460,19460,19460,0
|
|
20241023,200900,952658610,19460,19460,19460,19460,0
|
|
20241023,200800,952658610,19460,19460,19460,19460,0
|
|
20241023,200700,952658610,19460,19460,19460,19460,0
|
|
20241023,200600,952658610,19460,19460,19460,19460,0
|
|
20241023,200500,952658610,19460,19460,19460,19460,0
|
|
20241023,200400,952658610,19460,19460,19460,19460,0
|
|
20241023,200300,952658610,19460,19460,19460,19460,124
|
|
20241023,200200,952658610,19460,19460,19460,19460,0
|
|
20241023,200100,952658610,19460,19460,19460,19460,0
|
|
20241023,200000,952658610,19460,19460,19460,19460,0
|
|
20241023,195900,952658610,19460,19460,19460,19460,0
|
|
20241023,195800,952658610,19460,19460,19460,19460,0
|
|
20241023,195700,952658610,19460,19460,19460,19460,0
|
|
20241023,195600,952658610,19460,19460,19460,19460,0
|
|
20241023,195500,952658610,19460,19460,19460,19460,0
|
|
20241023,195400,952658610,19460,19460,19460,19460,0
|
|
20241023,195300,952658610,19460,19460,19460,19460,0
|
|
20241023,195200,952658610,19460,19460,19460,19460,0
|
|
20241023,195100,952658610,19460,19460,19460,19460,0
|
|
20241023,195000,952658610,19460,19460,19460,19460,0
|
|
20241023,194900,952658610,19460,19460,19460,19460,0
|
|
20241023,194800,952658610,19460,19460,19460,19460,0
|
|
20241023,194700,952658610,19460,19460,19460,19460,0
|
|
20241023,194600,952658610,19460,19460,19460,19460,0
|
|
20241023,194500,952658610,19460,19460,19460,19460,0
|
|
20241023,194400,952658610,19460,19460,19460,19460,0
|
|
20241023,194300,952658610,19460,19460,19460,19460,0
|
|
20241023,194200,952658610,19460,19460,19460,19460,0
|
|
20241023,194100,952658610,19460,19460,19460,19460,0
|
|
20241023,194000,952658610,19460,19460,19460,19460,0
|
|
20241023,193900,952658610,19460,19460,19460,19460,0
|
|
20241023,193800,952658610,19460,19460,19460,19460,0
|
|
20241023,193700,952658610,19460,19460,19460,19460,0
|
|
20241023,193600,952658610,19460,19460,19460,19460,0
|
|
20241023,193500,952658610,19460,19460,19460,19460,0
|
|
20241023,193400,952658610,19460,19460,19460,19460,0
|
|
20241023,193300,952658610,19460,19460,19460,19460,124
|
|
20241023,193200,952658610,19460,19460,19460,19460,0
|
|
20241023,193100,952658610,19460,19460,19460,19460,0
|
|
20241023,193000,952658610,19460,19460,19460,19460,0
|
|
20241023,192900,952658610,19460,19460,19460,19460,0
|
|
20241023,192800,952658610,19460,19460,19460,19460,0
|
|
20241023,192700,952658610,19460,19460,19460,19460,0
|
|
20241023,192600,952658610,19460,19460,19460,19460,0
|
|
20241023,192500,952658610,19460,19460,19460,19460,0
|
|
20241023,192400,952658610,19460,19460,19460,19460,0
|
|
20241023,192300,952658610,19460,19460,19460,19460,0
|
|
20241023,192200,952658610,19460,19460,19460,19460,0
|
|
20241023,192100,952658610,19460,19460,19460,19460,0
|
|
20241023,192000,952658610,19460,19460,19460,19460,0
|
|
20241023,191900,952658610,19460,19460,19460,19460,0
|
|
20241023,191800,952658610,19460,19460,19460,19460,0
|
|
20241023,191700,952658610,19460,19460,19460,19460,0
|
|
20241023,191600,952658610,19460,19460,19460,19460,0
|
|
20241023,191500,952658610,19460,19460,19460,19460,0
|
|
20241023,191400,952658610,19460,19460,19460,19460,0
|
|
20241023,191300,952658610,19460,19460,19460,19460,0
|
|
20241023,191200,952658610,19460,19460,19460,19460,0
|
|
20241023,191100,952658610,19460,19460,19460,19460,0
|
|
20241023,191000,952658610,19460,19460,19460,19460,0
|
|
20241023,190900,952658610,19460,19460,19460,19460,0
|
|
20241023,190800,952658610,19460,19460,19460,19460,0
|
|
20241023,190700,952658610,19460,19460,19460,19460,0
|
|
20241023,190600,952658610,19460,19460,19460,19460,0
|
|
20241023,190500,952658610,19460,19460,19460,19460,0
|
|
20241023,190400,952658610,19460,19460,19460,19460,0
|
|
20241023,190300,952658610,19460,19460,19460,19460,124
|
|
20241023,190200,952658610,19460,19460,19460,19460,0
|
|
20241023,190100,952658610,19460,19460,19460,19460,0
|
|
20241023,190000,952658610,19460,19460,19460,19460,0
|
|
20241023,185900,952658610,19460,19460,19460,19460,0
|
|
20241023,185800,952658610,19460,19460,19460,19460,0
|
|
20241023,185700,952658610,19460,19460,19460,19460,0
|
|
20241023,185600,952658610,19460,19460,19460,19460,0
|
|
20241023,185500,952658610,19460,19460,19460,19460,0
|
|
20241023,185400,952658610,19460,19460,19460,19460,0
|
|
20241023,185300,952658610,19460,19460,19460,19460,0
|
|
20241023,185200,952658610,19460,19460,19460,19460,0
|
|
20241023,185100,952658610,19460,19460,19460,19460,0
|
|
20241023,185000,952658610,19460,19460,19460,19460,0
|
|
20241023,184900,952658610,19460,19460,19460,19460,0
|
|
20241023,184800,952658610,19460,19460,19460,19460,0
|
|
20241023,184700,952658610,19460,19460,19460,19460,0
|
|
20241023,184600,952658610,19460,19460,19460,19460,0
|
|
20241023,184500,952658610,19460,19460,19460,19460,0
|
|
20241023,184400,952658610,19460,19460,19460,19460,0
|
|
20241023,184300,952658610,19460,19460,19460,19460,0
|
|
20241023,184200,952658610,19460,19460,19460,19460,0
|
|
20241023,184100,952658610,19460,19460,19460,19460,0
|
|
20241023,184000,952658610,19460,19460,19460,19460,0
|
|
20241023,183900,952658610,19460,19460,19460,19460,0
|
|
20241023,183800,952658610,19460,19460,19460,19460,0
|
|
20241023,183700,952658610,19460,19460,19460,19460,0
|
|
20241023,183600,952658610,19460,19460,19460,19460,0
|
|
20241023,183500,952658610,19460,19460,19460,19460,0
|
|
20241023,183400,952658610,19460,19460,19460,19460,0
|
|
20241023,183300,952658610,19460,19460,19460,19460,124
|
|
20241023,183200,952658610,19460,19460,19460,19460,0
|
|
20241023,183100,952658610,19460,19460,19460,19460,0
|
|
20241023,183000,952658610,19460,19460,19460,19460,0
|
|
20241023,182900,952658610,19460,19460,19460,19460,0
|
|
20241023,182800,952658610,19460,19460,19460,19460,0
|
|
20241023,182700,952658610,19460,19460,19460,19460,0
|
|
20241023,182600,952658610,19460,19460,19460,19460,0
|
|
20241023,182500,952658610,19460,19460,19460,19460,0
|
|
20241023,182400,952658610,19460,19460,19460,19460,0
|
|
20241023,182300,952658610,19460,19460,19460,19460,0
|
|
20241023,182200,952658610,19460,19460,19460,19460,0
|
|
20241023,182100,952658610,19460,19460,19460,19460,0
|
|
20241023,182000,952658610,19460,19460,19460,19460,0
|
|
20241023,181900,952658610,19460,19460,19460,19460,0
|
|
20241023,181800,952658610,19460,19460,19460,19460,0
|
|
20241023,181700,952658610,19460,19460,19460,19460,0
|
|
20241023,181600,952658610,19460,19460,19460,19460,0
|
|
20241023,181500,952658610,19460,19460,19460,19460,0
|
|
20241023,181400,952658610,19460,19460,19460,19460,0
|
|
20241023,181300,952658610,19460,19460,19460,19460,0
|
|
20241023,181200,952658610,19460,19460,19460,19460,0
|
|
20241023,181100,952658610,19460,19460,19460,19460,0
|
|
20241023,181000,952658610,19460,19460,19460,19460,0
|
|
20241023,180900,952658610,19460,19460,19460,19460,0
|
|
20241023,180800,952658610,19460,19460,19460,19460,0
|
|
20241023,180700,952658610,19460,19460,19460,19460,0
|
|
20241023,180600,952658610,19460,19460,19460,19460,0
|
|
20241023,180500,952658610,19460,19460,19460,19460,0
|
|
20241023,180400,952658610,19460,19460,19460,19460,0
|
|
20241023,180300,952658610,19460,19460,19460,19460,124
|
|
20241023,180200,952658610,19460,19460,19460,19460,0
|
|
20241023,180100,952658610,19460,19460,19460,19460,0
|
|
20241023,180000,952658610,19460,19460,19460,19460,0
|
|
20241023,175900,952658610,19460,19460,19460,19460,0
|
|
20241023,175800,952658610,19460,19460,19460,19460,0
|
|
20241023,175700,952658610,19460,19460,19460,19460,0
|
|
20241023,175600,952658610,19460,19460,19460,19460,0
|
|
20241023,175500,952658610,19460,19460,19460,19460,0
|
|
20241023,175400,952658610,19460,19460,19460,19460,0
|
|
20241023,175300,952658610,19460,19460,19460,19460,0
|
|
20241023,175200,952658610,19460,19460,19460,19460,0
|
|
20241023,175100,952658610,19460,19460,19460,19460,0
|
|
20241023,175000,952658610,19460,19460,19460,19460,0
|
|
20241023,174900,952658610,19460,19460,19460,19460,0
|
|
20241023,174800,952658610,19460,19460,19460,19460,0
|
|
20241023,174700,952658610,19460,19460,19460,19460,0
|
|
20241023,174600,952658610,19460,19460,19460,19460,0
|
|
20241023,174500,952658610,19460,19460,19460,19460,0
|
|
20241023,174400,952658610,19460,19460,19460,19460,0
|
|
20241023,174300,952658610,19460,19460,19460,19460,0
|
|
20241023,174200,952658610,19460,19460,19460,19460,0
|
|
20241023,174100,952658610,19460,19460,19460,19460,0
|
|
20241023,174000,952658610,19460,19460,19460,19460,0
|
|
20241023,173900,952658610,19460,19460,19460,19460,0
|
|
20241023,173800,952658610,19460,19460,19460,19460,0
|
|
20241023,173700,952658610,19460,19460,19460,19460,0
|
|
20241023,173600,952658610,19460,19460,19460,19460,0
|
|
20241023,173500,952658610,19460,19460,19460,19460,0
|
|
20241023,173400,952658610,19460,19460,19460,19460,0
|
|
20241023,173300,952658610,19460,19460,19460,19460,124
|
|
20241023,173200,952658610,19460,19460,19460,19460,0
|
|
20241023,173100,952658610,19460,19460,19460,19460,0
|
|
20241023,173000,952658610,19460,19460,19460,19460,0
|
|
20241023,172900,952658610,19460,19460,19460,19460,0
|
|
20241023,172800,952658610,19460,19460,19460,19460,0
|
|
20241023,172700,952658610,19460,19460,19460,19460,0
|
|
20241023,172600,952658610,19460,19460,19460,19460,0
|
|
20241023,172500,952658610,19460,19460,19460,19460,0
|
|
20241023,172400,952658610,19460,19460,19460,19460,0
|
|
20241023,172300,952658610,19460,19460,19460,19460,0
|
|
20241023,172200,952658610,19460,19460,19460,19460,0
|
|
20241023,172100,952658610,19460,19460,19460,19460,0
|
|
20241023,172000,952658610,19460,19460,19460,19460,0
|
|
20241023,171900,952658610,19460,19460,19460,19460,0
|
|
20241023,171800,952658610,19460,19460,19460,19460,0
|
|
20241023,171700,952658610,19460,19460,19460,19460,0
|
|
20241023,171600,952658610,19460,19460,19460,19460,0
|
|
20241023,171500,952658610,19460,19460,19460,19460,0
|
|
20241023,171400,952658610,19460,19460,19460,19460,0
|
|
20241023,171300,952658610,19460,19460,19460,19460,0
|
|
20241023,171200,952658610,19460,19460,19460,19460,0
|
|
20241023,171100,952658610,19460,19460,19460,19460,0
|
|
20241023,171000,952658610,19460,19460,19460,19460,0
|
|
20241023,170900,952658610,19460,19460,19460,19460,0
|
|
20241023,170800,952658610,19460,19460,19460,19460,0
|
|
20241023,170700,952658610,19460,19460,19460,19460,0
|
|
20241023,170600,952658610,19460,19460,19460,19460,0
|
|
20241023,170500,952658610,19460,19460,19460,19460,0
|
|
20241023,170400,952658610,19460,19460,19460,19460,0
|
|
20241023,170300,952658610,19460,19460,19460,19460,124
|
|
20241023,170200,952658610,19460,19460,19460,19460,0
|
|
20241023,170100,952658610,19460,19460,19460,19460,0
|
|
20241023,170000,952658610,19460,19460,19460,19460,0
|
|
20241023,165900,952658610,19460,19460,19460,19460,0
|
|
20241023,165800,952658610,19460,19460,19460,19460,0
|
|
20241023,165700,952658610,19460,19460,19460,19460,0
|
|
20241023,165600,952658610,19460,19460,19460,19460,0
|
|
20241023,165500,952658610,19460,19460,19460,19460,0
|
|
20241023,165400,952658610,19460,19460,19460,19460,0
|
|
20241023,165300,952658610,19460,19460,19460,19460,0
|
|
20241023,165200,952658610,19460,19460,19460,19460,0
|
|
20241023,165100,952658610,19460,19460,19460,19460,0
|
|
20241023,165000,952658610,19460,19460,19460,19460,0
|
|
20241023,164900,952658610,19460,19460,19460,19460,0
|
|
20241023,164800,952658610,19460,19460,19460,19460,0
|
|
20241023,164700,952658610,19460,19460,19460,19460,0
|
|
20241023,164600,952658610,19460,19460,19460,19460,0
|
|
20241023,164500,952658610,19460,19460,19460,19460,0
|
|
20241023,164400,952658610,19460,19460,19460,19460,0
|
|
20241023,164300,952658610,19460,19460,19460,19460,0
|
|
20241023,164200,952658610,19460,19460,19460,19460,0
|
|
20241023,164100,952658610,19460,19460,19460,19460,0
|
|
20241023,164000,952658610,19460,19460,19460,19460,0
|
|
20241023,163900,952658610,19460,19460,19460,19460,0
|
|
20241023,163800,952658610,19460,19460,19460,19460,0
|
|
20241023,163700,952658610,19460,19460,19460,19460,0
|
|
20241023,163600,952658610,19460,19460,19460,19460,0
|
|
20241023,163500,952658610,19460,19460,19460,19460,0
|
|
20241023,163400,952658610,19460,19460,19460,19460,0
|
|
20241023,163300,952658610,19460,19460,19460,19460,124
|
|
20241023,163200,952658610,19460,19460,19460,19460,0
|
|
20241023,163100,952658610,19460,19460,19460,19460,0
|
|
20241023,163000,952658610,19460,19460,19460,19460,0
|
|
20241023,162900,952658610,19460,19460,19460,19460,0
|
|
20241023,162800,952658610,19460,19460,19460,19460,0
|
|
20241023,162700,952658610,19460,19460,19460,19460,0
|
|
20241023,162600,952658610,19460,19460,19460,19460,0
|
|
20241023,162500,952658610,19460,19460,19460,19460,0
|
|
20241023,162400,952658610,19460,19460,19460,19460,0
|
|
20241023,162300,952658610,19460,19460,19460,19460,0
|
|
20241023,162200,952658610,19460,19460,19460,19460,0
|
|
20241023,162100,952658610,19460,19460,19460,19460,0
|
|
20241023,162000,952658610,19460,19460,19460,19460,0
|
|
20241023,161900,952658610,19460,19460,19460,19460,0
|
|
20241023,161800,952658610,19460,19460,19460,19460,0
|
|
20241023,161700,952658610,19460,19460,19460,19460,0
|
|
20241023,161600,952658610,19460,19460,19460,19460,0
|
|
20241023,161500,952658610,19460,19460,19460,19460,0
|
|
20241023,161400,952658610,19460,19460,19460,19460,0
|
|
20241023,161300,952658610,19460,19460,19460,19460,0
|
|
20241023,161200,952658610,19460,19460,19460,19460,0
|
|
20241023,161100,952658610,19460,19460,19460,19460,0
|
|
20241023,161000,952658610,19460,19460,19460,19460,0
|
|
20241023,160900,952658610,19460,19460,19460,19460,0
|
|
20241023,160800,952658610,19460,19460,19460,19460,0
|
|
20241023,160700,952658610,19460,19460,19460,19460,0
|
|
20241023,160600,952658610,19460,19460,19460,19460,0
|
|
20241023,160500,952658610,19460,19460,19460,19460,0
|
|
20241023,160400,952658610,19460,19460,19460,19460,0
|
|
20241023,160300,952658610,19460,19460,19460,19460,124
|
|
20241023,160200,952658610,19460,19460,19460,19460,0
|
|
20241023,160100,952658610,19460,19460,19460,19460,0
|
|
20241023,160000,952658610,19460,19460,19460,19460,0
|
|
20241023,155900,952658610,19460,19460,19460,19460,0
|
|
20241023,155800,952658610,19460,19460,19460,19460,0
|
|
20241023,155700,952658610,19460,19460,19460,19460,0
|
|
20241023,155600,952658610,19460,19460,19460,19460,0
|
|
20241023,155500,952658610,19460,19460,19460,19460,0
|
|
20241023,155400,952658610,19460,19460,19460,19460,0
|
|
20241023,155300,952658610,19460,19460,19460,19460,0
|
|
20241023,155200,952658610,19460,19460,19460,19460,0
|
|
20241023,155100,952658610,19460,19460,19460,19460,0
|
|
20241023,155000,952658610,19460,19460,19460,19460,0
|
|
20241023,154900,952658610,19460,19460,19460,19460,0
|
|
20241023,154800,952658610,19460,19460,19460,19460,0
|
|
20241023,154700,952658610,19460,19460,19460,19460,0
|
|
20241023,154600,952658610,19460,19460,19460,19460,0
|
|
20241023,154500,952658610,19460,19460,19460,19460,0
|
|
20241023,154400,952658610,19460,19460,19460,19460,0
|
|
20241023,154300,952658610,19460,19460,19460,19460,0
|
|
20241023,154200,952658610,19460,19460,19460,19460,0
|
|
20241023,154100,952658610,19460,19460,19460,19460,0
|
|
20241023,154000,952658610,19460,19460,19460,19460,0
|
|
20241023,153900,952658610,19460,19460,19460,19460,0
|
|
20241023,153800,952658610,19460,19460,19460,19460,0
|
|
20241023,153700,952658610,19460,19460,19460,19460,0
|
|
20241023,153600,952658610,19460,19460,19460,19460,0
|
|
20241023,153500,952658610,19460,19460,19460,19460,0
|
|
20241023,153400,952658610,19460,19460,19460,19460,0
|
|
20241023,153300,952658610,19460,19460,19460,19460,124
|
|
20241023,153200,952658610,19460,19460,19460,19460,0
|
|
20241023,153100,952658610,19460,19460,19460,19460,0
|
|
20241023,153000,952658610,19460,19460,19460,19460,124
|
|
20241023,152900,950245570,19490,19490,19490,19490,0
|
|
20241023,152800,950245570,19490,19490,19490,19490,0
|
|
20241023,152700,950245570,19490,19490,19490,19490,0
|
|
20241023,152600,950245570,19490,19490,19490,19490,0
|
|
20241023,152500,950245570,19490,19490,19490,19490,0
|
|
20241023,152400,950245570,19490,19490,19490,19490,0
|
|
20241023,152300,950245570,19490,19490,19490,19490,0
|
|
20241023,152200,950245570,19490,19490,19490,19490,0
|
|
20241023,152100,950245570,19490,19490,19490,19490,0
|
|
20241023,152000,950245570,19490,19490,19490,19490,0
|
|
20241023,151900,950245570,19490,19490,19490,19490,11
|
|
20241023,151800,950031180,19490,19490,19490,19490,5
|
|
20241023,151700,949933730,19490,19490,19490,19490,0
|
|
20241023,151600,949933730,19490,19490,19490,19490,0
|
|
20241023,151500,949933730,19490,19490,19490,19490,0
|
|
20241023,151400,949933730,19490,19490,19490,19490,10
|
|
20241023,151300,949738830,19450,19450,19450,19450,0
|
|
20241023,151200,949738830,19450,19450,19450,19450,224
|
|
20241023,151100,945382030,19450,19470,19470,19450,71
|
|
20241023,151000,944000060,19470,19470,19470,19470,5
|
|
20241023,150900,943902710,19500,19500,19500,19500,0
|
|
20241023,150800,943902710,19500,19480,19500,19480,40
|
|
20241023,150700,943123330,19480,19490,19490,19480,669
|
|
20241023,150600,930091010,19500,19500,19500,19500,0
|
|
20241023,150500,930091010,19500,19500,19500,19500,30
|
|
20241023,150400,929506010,19500,19490,19500,19490,641
|
|
20241023,150300,917007430,19490,19490,19490,19490,8
|
|
20241023,150200,916851510,19490,19490,19490,19490,0
|
|
20241023,150100,916851510,19490,19490,19490,19490,112
|
|
20241023,150000,914668630,19490,19490,19490,19490,0
|
|
20241023,145900,914668630,19490,19490,19490,19490,0
|
|
20241023,145800,914668630,19490,19490,19490,19490,86
|
|
20241023,145700,912992490,19500,19500,19500,19500,0
|
|
20241023,145600,912992490,19500,19500,19500,19500,0
|
|
20241023,145500,912992490,19500,19500,19500,19500,0
|
|
20241023,145400,912992490,19500,19500,19500,19500,3
|
|
20241023,145300,912933990,19480,19480,19480,19480,0
|
|
20241023,145200,912933990,19480,19480,19480,19480,0
|
|
20241023,145100,912933990,19480,19480,19480,19480,0
|
|
20241023,145000,912933990,19480,19480,19480,19480,0
|
|
20241023,144900,912933990,19480,19480,19480,19480,0
|
|
20241023,144800,912933990,19480,19480,19480,19480,0
|
|
20241023,144700,912933990,19480,19480,19480,19480,0
|
|
20241023,144600,912933990,19480,19480,19480,19480,0
|
|
20241023,144500,912933990,19480,19480,19480,19480,304
|
|
20241023,144400,907012070,19490,19490,19490,19490,282
|
|
20241023,144300,901515890,19490,19490,19490,19490,218
|
|
20241023,144200,897267070,19490,19490,19490,19490,0
|
|
20241023,144100,897267070,19490,19490,19490,19490,782
|
|
20241023,144000,882025890,19490,19490,19490,19490,0
|
|
20241023,143900,882025890,19490,19490,19490,19490,0
|
|
20241023,143800,882025890,19490,19490,19490,19490,0
|
|
20241023,143700,882025890,19490,19480,19490,19480,357
|
|
20241023,143600,875068010,19490,19490,19490,19490,19
|
|
20241023,143500,874697700,19480,19480,19480,19480,17
|
|
20241023,143400,874366540,19480,19480,19480,19480,1
|
|
20241023,143300,874347060,19480,19480,19480,19480,10
|
|
20241023,143200,874152260,19480,19480,19480,19480,0
|
|
20241023,143100,874152260,19480,19480,19480,19480,0
|
|
20241023,143000,874152260,19480,19480,19480,19480,0
|
|
20241023,142900,874152260,19480,19480,19480,19480,0
|
|
20241023,142800,874152260,19480,19480,19480,19480,1
|
|
20241023,142700,874132780,19480,19300,19480,19300,51
|
|
20241023,142600,873141100,19480,19480,19480,19480,2
|
|
20241023,142500,873102140,19480,19480,19480,19480,2
|
|
20241023,142400,873063180,19480,19480,19480,19480,1
|
|
20241023,142300,873043700,19490,19490,19490,19490,0
|
|
20241023,142200,873043700,19490,19490,19490,19490,2
|
|
20241023,142100,873004720,19300,19300,19300,19300,0
|
|
20241023,142000,873004720,19300,19300,19300,19300,0
|
|
20241023,141900,873004720,19300,19300,19300,19300,0
|
|
20241023,141800,873004720,19300,19300,19300,19300,786
|
|
20241023,141700,857834920,19300,19300,19300,19300,10
|
|
20241023,141600,857641920,19300,19300,19300,19300,0
|
|
20241023,141500,857641920,19300,19300,19300,19300,0
|
|
20241023,141400,857641920,19300,19300,19300,19300,0
|
|
20241023,141300,857641920,19300,19300,19300,19300,0
|
|
20241023,141200,857641920,19300,19300,19300,19300,0
|
|
20241023,141100,857641920,19300,19300,19300,19300,180
|
|
20241023,141000,854167920,19300,19300,19300,19300,0
|
|
20241023,140900,854167920,19300,19300,19300,19300,1
|
|
20241023,140800,854148620,19220,19220,19220,19220,0
|
|
20241023,140700,854148620,19220,19230,19230,19220,470
|
|
20241023,140600,845113340,19300,19300,19300,19300,20
|
|
20241023,140500,844727340,19300,19300,19300,19300,0
|
|
20241023,140400,844727340,19300,19300,19300,19300,43
|
|
20241023,140300,843897440,19300,19300,19300,19300,0
|
|
20241023,140200,843897440,19300,19300,19300,19300,80
|
|
20241023,140100,842353440,19300,19300,19300,19300,0
|
|
20241023,140000,842353440,19300,19400,19400,19300,900
|
|
20241023,135900,824951880,19500,19500,19500,19500,0
|
|
20241023,135800,824951880,19500,19500,19500,19500,0
|
|
20241023,135700,824951880,19500,19500,19500,19500,0
|
|
20241023,135600,824951880,19500,19500,19500,19500,0
|
|
20241023,135500,824951880,19500,19500,19500,19500,0
|
|
20241023,135400,824951880,19500,19500,19500,19500,0
|
|
20241023,135300,824951880,19500,19500,19500,19500,0
|
|
20241023,135200,824951880,19500,19500,19500,19500,0
|
|
20241023,135100,824951880,19500,19500,19500,19500,20
|
|
20241023,135000,824561880,19500,19500,19500,19500,100
|
|
20241023,134900,822611880,19500,19500,19500,19500,0
|
|
20241023,134800,822611880,19500,19500,19500,19500,0
|
|
20241023,134700,822611880,19500,19500,19500,19500,0
|
|
20241023,134600,822611880,19500,19500,19500,19500,0
|
|
20241023,134500,822611880,19500,19500,19500,19500,0
|
|
20241023,134400,822611880,19500,19500,19500,19500,0
|
|
20241023,134300,822611880,19500,19500,19500,19500,0
|
|
20241023,134200,822611880,19500,19500,19500,19500,269
|
|
20241023,134100,817366380,19510,19510,19510,19510,0
|
|
20241023,134000,817366380,19510,19510,19510,19510,0
|
|
20241023,133900,817366380,19510,19510,19510,19510,0
|
|
20241023,133800,817366380,19510,19510,19510,19510,0
|
|
20241023,133700,817366380,19510,19510,19510,19510,0
|
|
20241023,133600,817366380,19510,19510,19510,19510,0
|
|
20241023,133500,817366380,19510,19510,19510,19510,0
|
|
20241023,133400,817366380,19510,19510,19510,19510,0
|
|
20241023,133300,817366380,19510,19510,19510,19510,1
|
|
20241023,133200,817346870,19500,19500,19500,19500,80
|
|
20241023,133100,815786870,19500,19500,19500,19500,0
|
|
20241023,133000,815786870,19500,19500,19500,19500,0
|
|
20241023,132900,815786870,19500,19500,19500,19500,0
|
|
20241023,132800,815786870,19500,19500,19500,19500,10
|
|
20241023,132700,815591870,19510,19510,19510,19510,1
|
|
20241023,132600,815572360,19510,19510,19510,19510,49
|
|
20241023,132500,814616370,19500,19500,19500,19500,0
|
|
20241023,132400,814616370,19500,19500,19500,19500,0
|
|
20241023,132300,814616370,19500,19500,19500,19500,0
|
|
20241023,132200,814616370,19500,19500,19500,19500,0
|
|
20241023,132100,814616370,19500,19500,19500,19500,0
|
|
20241023,132000,814616370,19500,19500,19500,19500,0
|
|
20241023,131900,814616370,19500,19500,19500,19500,23
|
|
20241023,131800,814167870,19510,19510,19510,19510,15
|
|
20241023,131700,813875220,19510,19500,19510,19500,2554
|
|
20241023,131600,764072160,19490,19480,19490,19480,800
|
|
20241023,131500,748480260,19480,19480,19480,19480,0
|
|
20241023,131400,748480260,19480,19480,19480,19480,0
|
|
20241023,131300,748480260,19480,19480,19480,19480,0
|
|
20241023,131200,748480260,19480,19480,19480,19480,0
|
|
20241023,131100,748480260,19480,19480,19480,19480,30
|
|
20241023,131000,747895860,19490,19490,19490,19490,0
|
|
20241023,130900,747895860,19490,19450,19490,19450,677
|
|
20241023,130800,734707530,19390,19390,19390,19390,149
|
|
20241023,130700,731818420,19380,19380,19390,19380,1500
|
|
20241023,130600,702738420,19380,19380,19380,19380,0
|
|
20241023,130500,702738420,19380,19380,19380,19380,0
|
|
20241023,130400,702738420,19380,19380,19380,19380,14
|
|
20241023,130300,702467100,19380,19380,19380,19380,0
|
|
20241023,130200,702467100,19380,19370,19380,19370,157
|
|
20241023,130100,699425870,19370,19370,19370,19370,0
|
|
20241023,130000,699425870,19370,19370,19370,19370,2
|
|
20241023,125900,699387130,19370,19330,19370,19330,60
|
|
20241023,125800,698225970,19330,19330,19330,19330,0
|
|
20241023,125700,698225970,19330,19330,19330,19330,0
|
|
20241023,125600,698225970,19330,19330,19330,19330,2
|
|
20241023,125500,698187310,19330,19330,19330,19330,0
|
|
20241023,125400,698187310,19330,19330,19330,19330,0
|
|
20241023,125300,698187310,19330,19300,19330,19300,55
|
|
20241023,125200,697125150,19300,19300,19300,19300,0
|
|
20241023,125100,697125150,19300,19300,19300,19300,1
|
|
20241023,125000,697105850,19300,19290,19300,19290,1000
|
|
20241023,124900,677805930,19210,19210,19210,19210,80
|
|
20241023,124800,676269130,19300,19300,19300,19300,0
|
|
20241023,124700,676269130,19300,19300,19300,19300,0
|
|
20241023,124600,676269130,19300,19300,19300,19300,0
|
|
20241023,124500,676269130,19300,19300,19300,19300,0
|
|
20241023,124400,676269130,19300,19300,19300,19300,0
|
|
20241023,124300,676269130,19300,19300,19300,19300,0
|
|
20241023,124200,676269130,19300,19300,19300,19300,0
|
|
20241023,124100,676269130,19300,19300,19300,19300,1
|
|
20241023,124000,676249830,19300,19300,19300,19300,72
|
|
20241023,123900,674860230,19300,19300,19300,19300,0
|
|
20241023,123800,674860230,19300,19300,19300,19300,0
|
|
20241023,123700,674860230,19300,19300,19300,19300,4
|
|
20241023,123600,674783030,19300,19300,19300,19300,46
|
|
20241023,123500,673895230,19300,19300,19300,19300,0
|
|
20241023,123400,673895230,19300,19300,19300,19300,0
|
|
20241023,123300,673895230,19300,19300,19300,19300,500
|
|
20241023,123200,664245230,19300,19300,19300,19300,0
|
|
20241023,123100,664245230,19300,19300,19300,19300,25
|
|
20241023,123000,663762730,19200,19200,19200,19200,0
|
|
20241023,122900,663762730,19200,19200,19200,19200,0
|
|
20241023,122800,663762730,19200,19200,19200,19200,0
|
|
20241023,122700,663762730,19200,19200,19200,19200,0
|
|
20241023,122600,663762730,19200,19200,19200,19200,0
|
|
20241023,122500,663762730,19200,19200,19200,19200,0
|
|
20241023,122400,663762730,19200,19200,19200,19200,0
|
|
20241023,122300,663762730,19200,19200,19200,19200,90
|
|
20241023,122200,662034730,19200,19200,19200,19200,0
|
|
20241023,122100,662034730,19200,19200,19200,19200,0
|
|
20241023,122000,662034730,19200,19200,19200,19200,10
|
|
20241023,121900,661842730,19170,19170,19170,19170,0
|
|
20241023,121800,661842730,19170,19170,19170,19170,0
|
|
20241023,121700,661842730,19170,19170,19170,19170,0
|
|
20241023,121600,661842730,19170,19170,19170,19170,0
|
|
20241023,121500,661842730,19170,19170,19170,19170,0
|
|
20241023,121400,661842730,19170,19170,19170,19170,0
|
|
20241023,121300,661842730,19170,19170,19170,19170,0
|
|
20241023,121200,661842730,19170,19170,19170,19170,0
|
|
20241023,121100,661842730,19170,19170,19170,19170,0
|
|
20241023,121000,661842730,19170,19170,19170,19170,78
|
|
20241023,120900,660347470,19370,19370,19370,19370,0
|
|
20241023,120800,660347470,19370,19370,19370,19370,0
|
|
20241023,120700,660347470,19370,19370,19370,19370,0
|
|
20241023,120600,660347470,19370,19370,19370,19370,0
|
|
20241023,120500,660347470,19370,19370,19370,19370,0
|
|
20241023,120400,660347470,19370,19370,19370,19370,10
|
|
20241023,120300,660153770,19370,19370,19370,19370,0
|
|
20241023,120200,660153770,19370,19370,19370,19370,0
|
|
20241023,120100,660153770,19370,19370,19370,19370,0
|
|
20241023,120000,660153770,19370,19370,19370,19370,0
|
|
20241023,115900,660153770,19370,19370,19370,19370,0
|
|
20241023,115800,660153770,19370,19370,19370,19370,0
|
|
20241023,115700,660153770,19370,19370,19370,19370,0
|
|
20241023,115600,660153770,19370,19370,19370,19370,1
|
|
20241023,115500,660134400,19130,19130,19130,19130,0
|
|
20241023,115400,660134400,19130,19130,19130,19130,0
|
|
20241023,115300,660134400,19130,19130,19130,19130,0
|
|
20241023,115200,660134400,19130,19130,19130,19130,0
|
|
20241023,115100,660134400,19130,19130,19130,19130,0
|
|
20241023,115000,660134400,19130,19230,19230,19130,1500
|
|
20241023,114900,631337920,19210,19210,19210,19210,0
|
|
20241023,114800,631337920,19210,19210,19210,19210,0
|
|
20241023,114700,631337920,19210,19210,19210,19210,0
|
|
20241023,114600,631337920,19210,19210,19210,19210,57
|
|
20241023,114500,630242950,19210,19210,19210,19210,55
|
|
20241023,114400,629186400,19210,19210,19210,19210,45
|
|
20241023,114300,628321950,19380,19380,19380,19380,3
|
|
20241023,114200,628263810,19380,19380,19380,19380,0
|
|
20241023,114100,628263810,19380,19380,19380,19380,0
|
|
20241023,114000,628263810,19380,19380,19380,19380,3
|
|
20241023,113900,628205670,19200,19200,19200,19200,0
|
|
20241023,113800,628205670,19200,19200,19200,19200,0
|
|
20241023,113700,628205670,19200,19200,19200,19200,0
|
|
20241023,113600,628205670,19200,19250,19250,19200,354
|
|
20241023,113500,621405160,19390,19390,19390,19390,0
|
|
20241023,113400,621405160,19390,19390,19390,19390,9
|
|
20241023,113300,621230650,19390,19390,19390,19390,0
|
|
20241023,113200,621230650,19390,19390,19390,19390,0
|
|
20241023,113100,621230650,19390,19390,19390,19390,0
|
|
20241023,113000,621230650,19390,19390,19390,19390,0
|
|
20241023,112900,621230650,19390,19390,19390,19390,0
|
|
20241023,112800,621230650,19390,19390,19390,19390,0
|
|
20241023,112700,621230650,19390,19390,19390,19390,0
|
|
20241023,112600,621230650,19390,19390,19390,19390,24
|
|
20241023,112500,620765290,19200,19200,19200,19200,0
|
|
20241023,112400,620765290,19200,19200,19200,19200,0
|
|
20241023,112300,620765290,19200,19200,19200,19200,10
|
|
20241023,112200,620573290,19200,19200,19200,19200,0
|
|
20241023,112100,620573290,19200,19300,19300,19200,350
|
|
20241023,112000,613844320,19300,19300,19300,19300,0
|
|
20241023,111900,613844320,19300,19300,19300,19300,0
|
|
20241023,111800,613844320,19300,19300,19300,19300,309
|
|
20241023,111700,607880620,19300,19300,19300,19300,400
|
|
20241023,111600,600160620,19300,19310,19310,19300,50
|
|
20241023,111500,599195550,19310,19310,19310,19310,202
|
|
20241023,111400,595294930,19310,19440,19440,19310,107
|
|
20241023,111300,593223690,19440,19440,19440,19440,61
|
|
20241023,111200,592037850,19440,19440,19440,19440,0
|
|
20241023,111100,592037850,19440,19470,19470,19440,634
|
|
20241023,111000,579706840,19470,19470,19470,19470,0
|
|
20241023,110900,579706840,19470,19470,19470,19470,1
|
|
20241023,110800,579687370,19470,19470,19470,19470,45
|
|
20241023,110700,578811220,19470,19470,19470,19470,0
|
|
20241023,110600,578811220,19470,19490,19500,19470,291
|
|
20241023,110500,573143430,19490,19490,19490,19490,0
|
|
20241023,110400,573143430,19490,19490,19490,19490,30
|
|
20241023,110300,572558730,19490,19490,19490,19490,30
|
|
20241023,110200,571974030,19490,19490,19490,19490,18
|
|
20241023,110100,571623210,19490,19490,19490,19490,69
|
|
20241023,110000,570278400,19490,19490,19490,19480,372
|
|
20241023,105900,563028130,19490,19490,19490,19490,200
|
|
20241023,105800,559130130,19500,19500,19500,19500,100
|
|
20241023,105700,557180130,19500,19500,19500,19500,100
|
|
20241023,105600,555230130,19500,19500,19500,19500,0
|
|
20241023,105500,555230130,19500,19500,19500,19500,210
|
|
20241023,105400,551135130,19500,19500,19500,19500,300
|
|
20241023,105300,545285130,19500,19500,19500,19500,4
|
|
20241023,105200,545207130,19500,19450,19500,19450,244
|
|
20241023,105100,540459130,19450,19450,19450,19450,0
|
|
20241023,105000,540459130,19450,19450,19450,19450,25
|
|
20241023,104900,539972880,19450,19440,19450,19440,957
|
|
20241023,104800,521363820,19440,19440,19440,19440,141
|
|
20241023,104700,518622780,19460,19460,19460,19460,0
|
|
20241023,104600,518622780,19460,19460,19460,19460,0
|
|
20241023,104500,518622780,19460,19460,19460,19460,0
|
|
20241023,104400,518622780,19460,19460,19460,19460,0
|
|
20241023,104300,518622780,19460,19460,19460,19460,102
|
|
20241023,104200,516637860,19460,19500,19500,19460,594
|
|
20241023,104100,505060830,19500,19500,19500,19500,200
|
|
20241023,104000,501160830,19500,19500,19500,19500,0
|
|
20241023,103900,501160830,19500,19490,19500,19490,424
|
|
20241023,103800,492897060,19490,19490,19490,19480,525
|
|
20241023,103700,482664920,19490,19490,19490,19490,158
|
|
20241023,103600,479585500,19490,19490,19490,19490,10
|
|
20241023,103500,479390600,19500,19500,19500,19500,2
|
|
20241023,103400,479351600,19500,19500,19500,19500,751
|
|
20241023,103300,464707100,19500,19490,19500,19490,247
|
|
20241023,103200,459892730,19500,19470,19500,19470,3262
|
|
20241023,103100,396293540,19490,19490,19490,19490,0
|
|
20241023,103000,396293540,19490,19490,19490,19490,0
|
|
20241023,102900,396293540,19490,19480,19490,19480,240
|
|
20241023,102800,391617870,19480,19400,19500,19400,386
|
|
20241023,102700,384094210,19100,19300,19300,19100,10
|
|
20241023,102600,383901610,19300,19400,19400,19300,850
|
|
20241023,102500,367496110,19500,19390,19500,19390,636
|
|
20241023,102400,355100670,19400,19400,19400,19400,307
|
|
20241023,102300,349144870,19400,19200,19400,19200,5157
|
|
20241023,102200,249657020,19200,19130,19200,19130,176
|
|
20241023,102100,246283840,19100,19100,19100,19090,1821
|
|
20241023,102000,211502990,19100,19070,19100,19070,440
|
|
20241023,101900,203099240,19070,19050,19070,19050,50
|
|
20241023,101800,202145840,19040,19030,19040,19030,155
|
|
20241023,101700,199194690,19020,19020,19020,19020,0
|
|
20241023,101600,199194690,19020,19020,19020,19020,75
|
|
20241023,101500,197768190,19010,19000,19010,19000,1448
|
|
20241023,101400,170256140,19000,19000,19000,19000,0
|
|
20241023,101300,170256140,19000,19000,19000,19000,203
|
|
20241023,101200,166399140,18990,18980,18990,18980,420
|
|
20241023,101100,158423640,18990,18990,18990,18990,0
|
|
20241023,101000,158423640,18990,18980,18990,18980,134
|
|
20241023,100900,155880020,18980,18980,18980,18980,0
|
|
20241023,100800,155880020,18980,18980,18980,18980,0
|
|
20241023,100700,155880020,18980,18980,18980,18980,0
|
|
20241023,100600,155880020,18980,18920,18990,18920,649
|
|
20241023,100500,143567900,18920,18920,18920,18920,93
|
|
20241023,100400,141808340,18950,18950,18950,18950,4
|
|
20241023,100300,141732540,18950,18900,18950,18900,578
|
|
20241023,100200,130800940,18900,18900,18900,18900,125
|
|
20241023,100100,128438440,18900,18800,18900,18800,1012
|
|
20241023,100000,109392840,18800,18800,18800,18800,0
|
|
20241023,095900,109392840,18800,18800,18800,18800,0
|
|
20241023,095800,109392840,18800,18800,18800,18800,28
|
|
20241023,095700,108866440,18700,18690,18700,18690,124
|
|
20241023,095600,106548640,18700,18700,18700,18700,0
|
|
20241023,095500,106548640,18700,18650,18700,18650,445
|
|
20241023,095400,98227340,18650,18650,18650,18650,30
|
|
20241023,095300,97667840,18650,18650,18650,18650,50
|
|
20241023,095200,96735340,18610,18610,18610,18610,0
|
|
20241023,095100,96735340,18610,18610,18610,18610,0
|
|
20241023,095000,96735340,18610,18610,18610,18610,0
|
|
20241023,094900,96735340,18610,18610,18610,18610,0
|
|
20241023,094800,96735340,18610,18610,18610,18610,0
|
|
20241023,094700,96735340,18610,18610,18610,18610,0
|
|
20241023,094600,96735340,18610,18610,18610,18610,0
|
|
20241023,094500,96735340,18610,18610,18610,18610,0
|
|
20241023,094400,96735340,18610,18610,18610,18610,0
|
|
20241023,094300,96735340,18610,18610,18610,18610,0
|
|
20241023,094200,96735340,18610,18610,18610,18610,0
|
|
20241023,094100,96735340,18610,18610,18610,18610,0
|
|
20241023,094000,96735340,18610,18610,18610,18610,500
|
|
20241023,093900,87430340,18610,18610,18610,18610,0
|
|
20241023,093800,87430340,18610,18610,18610,18610,0
|
|
20241023,093700,87430340,18610,18610,18610,18610,0
|
|
20241023,093600,87430340,18610,18610,18610,18610,50
|
|
20241023,093500,86499840,18700,18630,18700,18630,1015
|
|
20241023,093400,67537740,18620,18620,18620,18620,0
|
|
20241023,093300,67537740,18620,18620,18620,18620,5
|
|
20241023,093200,67444640,18610,18610,18610,18610,0
|
|
20241023,093100,67444640,18610,18610,18610,18610,45
|
|
20241023,093000,66607190,18600,18600,18600,18600,0
|
|
20241023,092900,66607190,18600,18600,18600,18600,300
|
|
20241023,092800,61027190,18600,18600,18600,18600,0
|
|
20241023,092700,61027190,18600,18600,18600,18600,60
|
|
20241023,092600,59911190,18600,18600,18600,18600,0
|
|
20241023,092500,59911190,18600,18600,18600,18600,0
|
|
20241023,092400,59911190,18600,18600,18600,18600,0
|
|
20241023,092300,59911190,18600,18500,18600,18500,80
|
|
20241023,092200,58426190,18500,18500,18500,18500,300
|
|
20241023,092100,52876190,18580,18580,18580,18580,306
|
|
20241023,092000,47190710,18600,18600,18600,18600,0
|
|
20241023,091900,47190710,18600,18600,18600,18600,393
|
|
20241023,091800,39880910,18590,18590,18590,18590,446
|
|
20241023,091700,31589770,18590,18590,18590,18590,5
|
|
20241023,091600,31496820,18600,18600,18600,18600,0
|
|
20241023,091500,31496820,18600,18600,18600,18600,111
|
|
20241023,091400,29432220,18600,18600,18600,18600,223
|
|
20241023,091300,25284420,18590,18590,18590,18590,100
|
|
20241023,091200,23425420,18590,18590,18590,18590,5
|
|
20241023,091100,23332470,18590,18590,18590,18590,63
|
|
20241023,091000,22161300,18590,18590,18590,18590,67
|
|
20241023,090900,20915770,18590,18590,18590,18590,36
|
|
20241023,090800,20246530,18590,18590,18590,18590,120
|
|
20241023,090700,18015730,18590,18590,18590,18590,337
|
|
20241023,090600,11750900,18590,18590,18590,18590,200
|
|
20241023,090500,8032900,18590,18600,18600,18590,252
|
|
20241023,090400,3346700,18600,18590,18600,18590,152
|
|
20241023,090300,520520,18590,18590,18590,18590,0
|
|
20241023,090200,520520,18590,18590,18590,18590,0
|
|
20241023,090100,520520,18590,18590,18590,18590,0
|
|
20241023,090000,520520,18590,18590,18590,18590,28
|