695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,203200,389064080,18810,18810,18810,18810,159
|
|
20241024,203100,389064080,18810,18810,18810,18810,0
|
|
20241024,203000,389064080,18810,18810,18810,18810,0
|
|
20241024,202900,389064080,18810,18810,18810,18810,0
|
|
20241024,202800,389064080,18810,18810,18810,18810,0
|
|
20241024,202700,389064080,18810,18810,18810,18810,0
|
|
20241024,202600,389064080,18810,18810,18810,18810,0
|
|
20241024,202500,389064080,18810,18810,18810,18810,0
|
|
20241024,202400,389064080,18810,18810,18810,18810,0
|
|
20241024,202300,389064080,18810,18810,18810,18810,0
|
|
20241024,202200,389064080,18810,18810,18810,18810,0
|
|
20241024,202100,389064080,18810,18810,18810,18810,0
|
|
20241024,202000,389064080,18810,18810,18810,18810,0
|
|
20241024,201900,389064080,18810,18810,18810,18810,0
|
|
20241024,201800,389064080,18810,18810,18810,18810,0
|
|
20241024,201700,389064080,18810,18810,18810,18810,0
|
|
20241024,201600,389064080,18810,18810,18810,18810,0
|
|
20241024,201500,389064080,18810,18810,18810,18810,0
|
|
20241024,201400,389064080,18810,18810,18810,18810,0
|
|
20241024,201300,389064080,18810,18810,18810,18810,0
|
|
20241024,201200,389064080,18810,18810,18810,18810,0
|
|
20241024,201100,389064080,18810,18810,18810,18810,0
|
|
20241024,201000,389064080,18810,18810,18810,18810,0
|
|
20241024,200900,389064080,18810,18810,18810,18810,0
|
|
20241024,200800,389064080,18810,18810,18810,18810,0
|
|
20241024,200700,389064080,18810,18810,18810,18810,0
|
|
20241024,200600,389064080,18810,18810,18810,18810,0
|
|
20241024,200500,389064080,18810,18810,18810,18810,0
|
|
20241024,200400,389064080,18810,18810,18810,18810,0
|
|
20241024,200300,389064080,18810,18810,18810,18810,0
|
|
20241024,200200,389064080,18810,18810,18810,18810,159
|
|
20241024,200100,389064080,18810,18810,18810,18810,0
|
|
20241024,200000,389064080,18810,18810,18810,18810,0
|
|
20241024,195900,389064080,18810,18810,18810,18810,0
|
|
20241024,195800,389064080,18810,18810,18810,18810,0
|
|
20241024,195700,389064080,18810,18810,18810,18810,0
|
|
20241024,195600,389064080,18810,18810,18810,18810,0
|
|
20241024,195500,389064080,18810,18810,18810,18810,0
|
|
20241024,195400,389064080,18810,18810,18810,18810,0
|
|
20241024,195300,389064080,18810,18810,18810,18810,0
|
|
20241024,195200,389064080,18810,18810,18810,18810,0
|
|
20241024,195100,389064080,18810,18810,18810,18810,0
|
|
20241024,195000,389064080,18810,18810,18810,18810,0
|
|
20241024,194900,389064080,18810,18810,18810,18810,0
|
|
20241024,194800,389064080,18810,18810,18810,18810,0
|
|
20241024,194700,389064080,18810,18810,18810,18810,0
|
|
20241024,194600,389064080,18810,18810,18810,18810,0
|
|
20241024,194500,389064080,18810,18810,18810,18810,0
|
|
20241024,194400,389064080,18810,18810,18810,18810,0
|
|
20241024,194300,389064080,18810,18810,18810,18810,0
|
|
20241024,194200,389064080,18810,18810,18810,18810,0
|
|
20241024,194100,389064080,18810,18810,18810,18810,0
|
|
20241024,194000,389064080,18810,18810,18810,18810,0
|
|
20241024,193900,389064080,18810,18810,18810,18810,0
|
|
20241024,193800,389064080,18810,18810,18810,18810,0
|
|
20241024,193700,389064080,18810,18810,18810,18810,0
|
|
20241024,193600,389064080,18810,18810,18810,18810,0
|
|
20241024,193500,389064080,18810,18810,18810,18810,0
|
|
20241024,193400,389064080,18810,18810,18810,18810,0
|
|
20241024,193300,389064080,18810,18810,18810,18810,0
|
|
20241024,193200,389064080,18810,18810,18810,18810,159
|
|
20241024,193100,389064080,18810,18810,18810,18810,0
|
|
20241024,193000,389064080,18810,18810,18810,18810,0
|
|
20241024,192900,389064080,18810,18810,18810,18810,0
|
|
20241024,192800,389064080,18810,18810,18810,18810,0
|
|
20241024,192700,389064080,18810,18810,18810,18810,0
|
|
20241024,192600,389064080,18810,18810,18810,18810,0
|
|
20241024,192500,389064080,18810,18810,18810,18810,0
|
|
20241024,192400,389064080,18810,18810,18810,18810,0
|
|
20241024,192300,389064080,18810,18810,18810,18810,0
|
|
20241024,192200,389064080,18810,18810,18810,18810,0
|
|
20241024,192100,389064080,18810,18810,18810,18810,0
|
|
20241024,192000,389064080,18810,18810,18810,18810,0
|
|
20241024,191900,389064080,18810,18810,18810,18810,0
|
|
20241024,191800,389064080,18810,18810,18810,18810,0
|
|
20241024,191700,389064080,18810,18810,18810,18810,0
|
|
20241024,191600,389064080,18810,18810,18810,18810,0
|
|
20241024,191500,389064080,18810,18810,18810,18810,0
|
|
20241024,191400,389064080,18810,18810,18810,18810,0
|
|
20241024,191300,389064080,18810,18810,18810,18810,0
|
|
20241024,191200,389064080,18810,18810,18810,18810,0
|
|
20241024,191100,389064080,18810,18810,18810,18810,0
|
|
20241024,191000,389064080,18810,18810,18810,18810,0
|
|
20241024,190900,389064080,18810,18810,18810,18810,0
|
|
20241024,190800,389064080,18810,18810,18810,18810,0
|
|
20241024,190700,389064080,18810,18810,18810,18810,0
|
|
20241024,190600,389064080,18810,18810,18810,18810,0
|
|
20241024,190500,389064080,18810,18810,18810,18810,0
|
|
20241024,190400,389064080,18810,18810,18810,18810,0
|
|
20241024,190300,389064080,18810,18810,18810,18810,0
|
|
20241024,190200,389064080,18810,18810,18810,18810,159
|
|
20241024,190100,389064080,18810,18810,18810,18810,0
|
|
20241024,190000,389064080,18810,18810,18810,18810,0
|
|
20241024,185900,389064080,18810,18810,18810,18810,0
|
|
20241024,185800,389064080,18810,18810,18810,18810,0
|
|
20241024,185700,389064080,18810,18810,18810,18810,0
|
|
20241024,185600,389064080,18810,18810,18810,18810,0
|
|
20241024,185500,389064080,18810,18810,18810,18810,0
|
|
20241024,185400,389064080,18810,18810,18810,18810,0
|
|
20241024,185300,389064080,18810,18810,18810,18810,0
|
|
20241024,185200,389064080,18810,18810,18810,18810,0
|
|
20241024,185100,389064080,18810,18810,18810,18810,0
|
|
20241024,185000,389064080,18810,18810,18810,18810,0
|
|
20241024,184900,389064080,18810,18810,18810,18810,0
|
|
20241024,184800,389064080,18810,18810,18810,18810,0
|
|
20241024,184700,389064080,18810,18810,18810,18810,0
|
|
20241024,184600,389064080,18810,18810,18810,18810,0
|
|
20241024,184500,389064080,18810,18810,18810,18810,0
|
|
20241024,184400,389064080,18810,18810,18810,18810,0
|
|
20241024,184300,389064080,18810,18810,18810,18810,0
|
|
20241024,184200,389064080,18810,18810,18810,18810,0
|
|
20241024,184100,389064080,18810,18810,18810,18810,0
|
|
20241024,184000,389064080,18810,18810,18810,18810,0
|
|
20241024,183900,389064080,18810,18810,18810,18810,0
|
|
20241024,183800,389064080,18810,18810,18810,18810,0
|
|
20241024,183700,389064080,18810,18810,18810,18810,0
|
|
20241024,183600,389064080,18810,18810,18810,18810,0
|
|
20241024,183500,389064080,18810,18810,18810,18810,0
|
|
20241024,183400,389064080,18810,18810,18810,18810,0
|
|
20241024,183300,389064080,18810,18810,18810,18810,0
|
|
20241024,183200,389064080,18810,18810,18810,18810,159
|
|
20241024,183100,389064080,18810,18810,18810,18810,0
|
|
20241024,183000,389064080,18810,18810,18810,18810,0
|
|
20241024,182900,389064080,18810,18810,18810,18810,0
|
|
20241024,182800,389064080,18810,18810,18810,18810,0
|
|
20241024,182700,389064080,18810,18810,18810,18810,0
|
|
20241024,182600,389064080,18810,18810,18810,18810,0
|
|
20241024,182500,389064080,18810,18810,18810,18810,0
|
|
20241024,182400,389064080,18810,18810,18810,18810,0
|
|
20241024,182300,389064080,18810,18810,18810,18810,0
|
|
20241024,182200,389064080,18810,18810,18810,18810,0
|
|
20241024,182100,389064080,18810,18810,18810,18810,0
|
|
20241024,182000,389064080,18810,18810,18810,18810,0
|
|
20241024,181900,389064080,18810,18810,18810,18810,0
|
|
20241024,181800,389064080,18810,18810,18810,18810,0
|
|
20241024,181700,389064080,18810,18810,18810,18810,0
|
|
20241024,181600,389064080,18810,18810,18810,18810,0
|
|
20241024,181500,389064080,18810,18810,18810,18810,0
|
|
20241024,181400,389064080,18810,18810,18810,18810,0
|
|
20241024,181300,389064080,18810,18810,18810,18810,0
|
|
20241024,181200,389064080,18810,18810,18810,18810,0
|
|
20241024,181100,389064080,18810,18810,18810,18810,0
|
|
20241024,181000,389064080,18810,18810,18810,18810,0
|
|
20241024,180900,389064080,18810,18810,18810,18810,0
|
|
20241024,180800,389064080,18810,18810,18810,18810,0
|
|
20241024,180700,389064080,18810,18810,18810,18810,0
|
|
20241024,180600,389064080,18810,18810,18810,18810,0
|
|
20241024,180500,389064080,18810,18810,18810,18810,0
|
|
20241024,180400,389064080,18810,18810,18810,18810,0
|
|
20241024,180300,389064080,18810,18810,18810,18810,0
|
|
20241024,180200,389064080,18810,18810,18810,18810,159
|
|
20241024,180100,389064080,18810,18810,18810,18810,0
|
|
20241024,180000,389064080,18810,18810,18810,18810,0
|
|
20241024,175900,389064080,18810,18810,18810,18810,0
|
|
20241024,175800,389064080,18810,18810,18810,18810,0
|
|
20241024,175700,389064080,18810,18810,18810,18810,0
|
|
20241024,175600,389064080,18810,18810,18810,18810,0
|
|
20241024,175500,389064080,18810,18810,18810,18810,0
|
|
20241024,175400,389064080,18810,18810,18810,18810,0
|
|
20241024,175300,389064080,18810,18810,18810,18810,0
|
|
20241024,175200,389064080,18810,18810,18810,18810,0
|
|
20241024,175100,389064080,18810,18810,18810,18810,0
|
|
20241024,175000,389064080,18810,18810,18810,18810,0
|
|
20241024,174900,389064080,18810,18810,18810,18810,0
|
|
20241024,174800,389064080,18810,18810,18810,18810,0
|
|
20241024,174700,389064080,18810,18810,18810,18810,0
|
|
20241024,174600,389064080,18810,18810,18810,18810,0
|
|
20241024,174500,389064080,18810,18810,18810,18810,0
|
|
20241024,174400,389064080,18810,18810,18810,18810,0
|
|
20241024,174300,389064080,18810,18810,18810,18810,0
|
|
20241024,174200,389064080,18810,18810,18810,18810,0
|
|
20241024,174100,389064080,18810,18810,18810,18810,0
|
|
20241024,174000,389064080,18810,18810,18810,18810,0
|
|
20241024,173900,389064080,18810,18810,18810,18810,0
|
|
20241024,173800,389064080,18810,18810,18810,18810,0
|
|
20241024,173700,389064080,18810,18810,18810,18810,0
|
|
20241024,173600,389064080,18810,18810,18810,18810,0
|
|
20241024,173500,389064080,18810,18810,18810,18810,0
|
|
20241024,173400,389064080,18810,18810,18810,18810,0
|
|
20241024,173300,389064080,18810,18810,18810,18810,0
|
|
20241024,173200,389064080,18810,18810,18810,18810,159
|
|
20241024,173100,389064080,18810,18810,18810,18810,0
|
|
20241024,173000,389064080,18810,18810,18810,18810,0
|
|
20241024,172900,389064080,18810,18810,18810,18810,0
|
|
20241024,172800,389064080,18810,18810,18810,18810,0
|
|
20241024,172700,389064080,18810,18810,18810,18810,0
|
|
20241024,172600,389064080,18810,18810,18810,18810,0
|
|
20241024,172500,389064080,18810,18810,18810,18810,0
|
|
20241024,172400,389064080,18810,18810,18810,18810,0
|
|
20241024,172300,389064080,18810,18810,18810,18810,0
|
|
20241024,172200,389064080,18810,18810,18810,18810,0
|
|
20241024,172100,389064080,18810,18810,18810,18810,0
|
|
20241024,172000,389064080,18810,18810,18810,18810,0
|
|
20241024,171900,389064080,18810,18810,18810,18810,0
|
|
20241024,171800,389064080,18810,18810,18810,18810,0
|
|
20241024,171700,389064080,18810,18810,18810,18810,0
|
|
20241024,171600,389064080,18810,18810,18810,18810,0
|
|
20241024,171500,389064080,18810,18810,18810,18810,0
|
|
20241024,171400,389064080,18810,18810,18810,18810,0
|
|
20241024,171300,389064080,18810,18810,18810,18810,0
|
|
20241024,171200,389064080,18810,18810,18810,18810,0
|
|
20241024,171100,389064080,18810,18810,18810,18810,0
|
|
20241024,171000,389064080,18810,18810,18810,18810,0
|
|
20241024,170900,389064080,18810,18810,18810,18810,0
|
|
20241024,170800,389064080,18810,18810,18810,18810,0
|
|
20241024,170700,389064080,18810,18810,18810,18810,0
|
|
20241024,170600,389064080,18810,18810,18810,18810,0
|
|
20241024,170500,389064080,18810,18810,18810,18810,0
|
|
20241024,170400,389064080,18810,18810,18810,18810,0
|
|
20241024,170300,389064080,18810,18810,18810,18810,0
|
|
20241024,170200,389064080,18810,18810,18810,18810,159
|
|
20241024,170100,389064080,18810,18810,18810,18810,0
|
|
20241024,170000,389064080,18810,18810,18810,18810,0
|
|
20241024,165900,389064080,18810,18810,18810,18810,0
|
|
20241024,165800,389064080,18810,18810,18810,18810,0
|
|
20241024,165700,389064080,18810,18810,18810,18810,0
|
|
20241024,165600,389064080,18810,18810,18810,18810,0
|
|
20241024,165500,389064080,18810,18810,18810,18810,0
|
|
20241024,165400,389064080,18810,18810,18810,18810,0
|
|
20241024,165300,389064080,18810,18810,18810,18810,0
|
|
20241024,165200,389064080,18810,18810,18810,18810,0
|
|
20241024,165100,389064080,18810,18810,18810,18810,0
|
|
20241024,165000,389064080,18810,18810,18810,18810,0
|
|
20241024,164900,389064080,18810,18810,18810,18810,0
|
|
20241024,164800,389064080,18810,18810,18810,18810,0
|
|
20241024,164700,389064080,18810,18810,18810,18810,0
|
|
20241024,164600,389064080,18810,18810,18810,18810,0
|
|
20241024,164500,389064080,18810,18810,18810,18810,0
|
|
20241024,164400,389064080,18810,18810,18810,18810,0
|
|
20241024,164300,389064080,18810,18810,18810,18810,0
|
|
20241024,164200,389064080,18810,18810,18810,18810,0
|
|
20241024,164100,389064080,18810,18810,18810,18810,0
|
|
20241024,164000,389064080,18810,18810,18810,18810,0
|
|
20241024,163900,389064080,18810,18810,18810,18810,0
|
|
20241024,163800,389064080,18810,18810,18810,18810,0
|
|
20241024,163700,389064080,18810,18810,18810,18810,0
|
|
20241024,163600,389064080,18810,18810,18810,18810,0
|
|
20241024,163500,389064080,18810,18810,18810,18810,0
|
|
20241024,163400,389064080,18810,18810,18810,18810,0
|
|
20241024,163300,389064080,18810,18810,18810,18810,0
|
|
20241024,163200,389064080,18810,18810,18810,18810,159
|
|
20241024,163100,389064080,18810,18810,18810,18810,0
|
|
20241024,163000,389064080,18810,18810,18810,18810,0
|
|
20241024,162900,389064080,18810,18810,18810,18810,0
|
|
20241024,162800,389064080,18810,18810,18810,18810,0
|
|
20241024,162700,389064080,18810,18810,18810,18810,0
|
|
20241024,162600,389064080,18810,18810,18810,18810,0
|
|
20241024,162500,389064080,18810,18810,18810,18810,0
|
|
20241024,162400,389064080,18810,18810,18810,18810,0
|
|
20241024,162300,389064080,18810,18810,18810,18810,0
|
|
20241024,162200,389064080,18810,18810,18810,18810,0
|
|
20241024,162100,389064080,18810,18810,18810,18810,0
|
|
20241024,162000,389064080,18810,18810,18810,18810,0
|
|
20241024,161900,389064080,18810,18810,18810,18810,0
|
|
20241024,161800,389064080,18810,18810,18810,18810,0
|
|
20241024,161700,389064080,18810,18810,18810,18810,0
|
|
20241024,161600,389064080,18810,18810,18810,18810,0
|
|
20241024,161500,389064080,18810,18810,18810,18810,0
|
|
20241024,161400,389064080,18810,18810,18810,18810,0
|
|
20241024,161300,389064080,18810,18810,18810,18810,0
|
|
20241024,161200,389064080,18810,18810,18810,18810,0
|
|
20241024,161100,389064080,18810,18810,18810,18810,0
|
|
20241024,161000,389064080,18810,18810,18810,18810,0
|
|
20241024,160900,389064080,18810,18810,18810,18810,0
|
|
20241024,160800,389064080,18810,18810,18810,18810,0
|
|
20241024,160700,389064080,18810,18810,18810,18810,0
|
|
20241024,160600,389064080,18810,18810,18810,18810,0
|
|
20241024,160500,389064080,18810,18810,18810,18810,0
|
|
20241024,160400,389064080,18810,18810,18810,18810,0
|
|
20241024,160300,389064080,18810,18810,18810,18810,0
|
|
20241024,160200,389064080,18810,18810,18810,18810,159
|
|
20241024,160100,389064080,18810,18810,18810,18810,0
|
|
20241024,160000,389064080,18810,18810,18810,18810,0
|
|
20241024,155900,389064080,18810,18810,18810,18810,0
|
|
20241024,155800,389064080,18810,18810,18810,18810,0
|
|
20241024,155700,389064080,18810,18810,18810,18810,0
|
|
20241024,155600,389064080,18810,18810,18810,18810,0
|
|
20241024,155500,389064080,18810,18810,18810,18810,0
|
|
20241024,155400,389064080,18810,18810,18810,18810,0
|
|
20241024,155300,389064080,18810,18810,18810,18810,0
|
|
20241024,155200,389064080,18810,18810,18810,18810,0
|
|
20241024,155100,389064080,18810,18810,18810,18810,0
|
|
20241024,155000,389064080,18810,18810,18810,18810,0
|
|
20241024,154900,389064080,18810,18810,18810,18810,0
|
|
20241024,154800,389064080,18810,18810,18810,18810,0
|
|
20241024,154700,389064080,18810,18810,18810,18810,0
|
|
20241024,154600,389064080,18810,18810,18810,18810,0
|
|
20241024,154500,389064080,18810,18810,18810,18810,0
|
|
20241024,154400,389064080,18810,18810,18810,18810,0
|
|
20241024,154300,389064080,18810,18810,18810,18810,0
|
|
20241024,154200,389064080,18810,18810,18810,18810,0
|
|
20241024,154100,389064080,18810,18810,18810,18810,0
|
|
20241024,154000,389064080,18810,18810,18810,18810,0
|
|
20241024,153900,389064080,18810,18810,18810,18810,0
|
|
20241024,153800,389064080,18810,18810,18810,18810,0
|
|
20241024,153700,389064080,18810,18810,18810,18810,0
|
|
20241024,153600,389064080,18810,18810,18810,18810,0
|
|
20241024,153500,389064080,18810,18810,18810,18810,0
|
|
20241024,153400,389064080,18810,18810,18810,18810,0
|
|
20241024,153300,389064080,18810,18810,18810,18810,0
|
|
20241024,153200,389064080,18810,18810,18810,18810,159
|
|
20241024,153100,389064080,18810,18810,18810,18810,0
|
|
20241024,153000,389064080,18810,18810,18810,18810,159
|
|
20241024,152900,386073290,18710,18710,18710,18710,0
|
|
20241024,152800,386073290,18710,18710,18710,18710,0
|
|
20241024,152700,386073290,18710,18710,18710,18710,0
|
|
20241024,152600,386073290,18710,18710,18710,18710,0
|
|
20241024,152500,386073290,18710,18710,18710,18710,0
|
|
20241024,152400,386073290,18710,18710,18710,18710,0
|
|
20241024,152300,386073290,18710,18710,18710,18710,0
|
|
20241024,152200,386073290,18710,18710,18710,18710,0
|
|
20241024,152100,386073290,18710,18710,18710,18710,0
|
|
20241024,152000,386073290,18710,18710,18710,18710,0
|
|
20241024,151900,386073290,18710,18800,18800,18710,31
|
|
20241024,151800,385493190,18710,18780,18780,18710,116
|
|
20241024,151700,383319170,18800,18800,18800,18800,0
|
|
20241024,151600,383319170,18800,18800,18800,18800,1001
|
|
20241024,151500,364500370,18810,18810,18810,18810,149
|
|
20241024,151400,361697680,18810,18810,18810,18810,40
|
|
20241024,151300,360945280,18810,18810,18810,18810,0
|
|
20241024,151200,360945280,18810,18810,18810,18810,62
|
|
20241024,151100,359779060,18810,18810,18810,18810,0
|
|
20241024,151000,359779060,18810,18810,18810,18810,32
|
|
20241024,150900,359177140,18820,18820,18820,18820,14
|
|
20241024,150800,358913660,18860,18860,18860,18860,1
|
|
20241024,150700,358894800,18820,18820,18820,18820,6
|
|
20241024,150600,358781880,18830,18830,18830,18830,24
|
|
20241024,150500,358329960,18830,18830,18830,18830,30
|
|
20241024,150400,357765060,18870,18870,18870,18870,0
|
|
20241024,150300,357765060,18870,18860,18870,18860,22
|
|
20241024,150200,357350130,18860,18830,18860,18830,189
|
|
20241024,150100,353786690,18830,18840,18840,18830,50
|
|
20241024,150000,352844990,18840,18840,18840,18840,20
|
|
20241024,145900,352468190,18840,18860,18860,18840,81
|
|
20241024,145800,350941630,18850,18820,18850,18820,35
|
|
20241024,145700,350282780,18820,18820,18820,18820,0
|
|
20241024,145600,350282780,18820,18820,18820,18820,30
|
|
20241024,145500,349718180,18850,18850,18850,18850,0
|
|
20241024,145400,349718180,18850,18850,18850,18850,0
|
|
20241024,145300,349718180,18850,18850,18850,18850,0
|
|
20241024,145200,349718180,18850,18820,18850,18820,35
|
|
20241024,145100,349059330,18820,18820,18820,18820,0
|
|
20241024,145000,349059330,18820,18820,18820,18820,0
|
|
20241024,144900,349059330,18820,18820,18820,18820,30
|
|
20241024,144800,348494730,18810,18810,18810,18810,0
|
|
20241024,144700,348494730,18810,18800,18810,18800,46
|
|
20241024,144600,347629630,18810,18810,18810,18810,14
|
|
20241024,144500,347366290,18810,18810,18810,18810,0
|
|
20241024,144400,347366290,18810,18810,18810,18810,35
|
|
20241024,144300,346707940,18880,18880,18880,18880,0
|
|
20241024,144200,346707940,18880,18880,18880,18880,0
|
|
20241024,144100,346707940,18880,18880,18880,18880,0
|
|
20241024,144000,346707940,18880,18880,18880,18880,0
|
|
20241024,143900,346707940,18880,18880,18880,18880,1
|
|
20241024,143800,346689060,18800,18800,18800,18800,30
|
|
20241024,143700,346125060,18800,18800,18800,18800,30
|
|
20241024,143600,345561060,18800,18800,18800,18800,48
|
|
20241024,143500,344658660,18830,18830,18830,18830,0
|
|
20241024,143400,344658660,18830,18830,18830,18830,0
|
|
20241024,143300,344658660,18830,18770,18830,18770,68
|
|
20241024,143200,343378520,18830,18830,18830,18830,0
|
|
20241024,143100,343378520,18830,18830,18830,18830,0
|
|
20241024,143000,343378520,18830,18800,18830,18800,28
|
|
20241024,142900,342851370,18830,18610,18830,18610,32
|
|
20241024,142800,342254090,18570,18570,18570,18570,112
|
|
20241024,142700,340174250,18570,18600,18600,18570,18
|
|
20241024,142600,339839750,18580,18580,18580,18580,22
|
|
20241024,142500,339430990,18600,18600,18600,18600,8
|
|
20241024,142400,339282190,18620,18620,18620,18620,39
|
|
20241024,142300,338556010,18620,18630,18630,18620,17
|
|
20241024,142200,338239450,18630,18640,18680,18630,202
|
|
20241024,142100,334474610,18630,18640,18640,18630,30
|
|
20241024,142000,333915660,18910,18910,18910,18910,0
|
|
20241024,141900,333915660,18910,18910,18910,18910,0
|
|
20241024,141800,333915660,18910,18910,18910,18910,5
|
|
20241024,141700,333821110,18910,18910,18910,18910,11
|
|
20241024,141600,333613100,18940,18940,18940,18940,115
|
|
20241024,141500,331435000,18930,18930,18930,18930,15
|
|
20241024,141400,331151050,18940,18960,18960,18940,15
|
|
20241024,141300,330866750,19020,19020,19020,19020,0
|
|
20241024,141200,330866750,19020,19020,19020,19020,0
|
|
20241024,141100,330866750,19020,19020,19020,19020,1
|
|
20241024,141000,330847730,18720,18720,18720,18720,30
|
|
20241024,140900,330286130,18720,18720,18720,18720,10
|
|
20241024,140800,330098930,18660,18600,18660,18600,33
|
|
20241024,140700,329483870,18580,18560,18580,18560,63
|
|
20241024,140600,328314020,18550,18550,18550,18550,1
|
|
20241024,140500,328295470,18540,18540,18540,18540,0
|
|
20241024,140400,328295470,18540,18750,18750,18540,80
|
|
20241024,140300,326804490,18800,18840,18840,18800,353
|
|
20241024,140200,320167970,18850,18900,18900,18850,13
|
|
20241024,140100,319922330,19010,19010,19010,19010,0
|
|
20241024,140000,319922330,19010,19010,19010,19010,0
|
|
20241024,135900,319922330,19010,19010,19010,19010,1
|
|
20241024,135800,319903320,19070,19070,19070,19070,0
|
|
20241024,135700,319903320,19070,19070,19070,19070,0
|
|
20241024,135600,319903320,19070,19070,19070,19070,3
|
|
20241024,135500,319846110,19070,19070,19070,19070,0
|
|
20241024,135400,319846110,19070,19070,19070,19070,1
|
|
20241024,135300,319827040,18900,18910,18910,18900,30
|
|
20241024,135200,319259840,18900,18900,18900,18900,0
|
|
20241024,135100,319259840,18900,18900,18900,18900,0
|
|
20241024,135000,319259840,18900,18900,18900,18900,30
|
|
20241024,134900,318692840,18900,18900,18900,18900,0
|
|
20241024,134800,318692840,18900,18900,18900,18900,0
|
|
20241024,134700,318692840,18900,18900,18900,18900,30
|
|
20241024,134600,318125840,18900,18900,18900,18900,50
|
|
20241024,134500,317180840,18900,18940,18940,18900,1368
|
|
20241024,134400,291316880,18940,18940,18940,18940,0
|
|
20241024,134300,291316880,18940,18940,18940,18940,0
|
|
20241024,134200,291316880,18940,18940,18940,18940,30
|
|
20241024,134100,290748680,18940,18940,18940,18940,0
|
|
20241024,134000,290748680,18940,18940,18940,18940,0
|
|
20241024,133900,290748680,18940,18950,18950,18940,30
|
|
20241024,133800,290180340,18950,18950,18950,18950,0
|
|
20241024,133700,290180340,18950,18950,18950,18950,11
|
|
20241024,133600,289971890,18960,18960,18960,18960,24
|
|
20241024,133500,289516850,18960,18980,18980,18960,45
|
|
20241024,133400,288663300,19080,19080,19080,19080,0
|
|
20241024,133300,288663300,19080,19080,19080,19080,0
|
|
20241024,133200,288663300,19080,19080,19080,19080,0
|
|
20241024,133100,288663300,19080,19090,19090,19080,15
|
|
20241024,133000,288377050,19090,19090,19090,19090,0
|
|
20241024,132900,288377050,19090,19090,19090,19090,0
|
|
20241024,132800,288377050,19090,18960,19090,18960,38
|
|
20241024,132700,287655530,18960,18970,18970,18960,40
|
|
20241024,132600,286897070,19000,19000,19000,19000,20
|
|
20241024,132500,286517070,19120,19120,19120,19120,0
|
|
20241024,132400,286517070,19120,19120,19120,19120,0
|
|
20241024,132300,286517070,19120,19120,19120,19120,0
|
|
20241024,132200,286517070,19120,19070,19120,19070,35
|
|
20241024,132100,285849370,19120,19120,19120,19120,0
|
|
20241024,132000,285849370,19120,19120,19120,19120,0
|
|
20241024,131900,285849370,19120,19120,19120,19120,0
|
|
20241024,131800,285849370,19120,19120,19120,19120,1
|
|
20241024,131700,285830250,18950,18950,18950,18950,11
|
|
20241024,131600,285621800,18960,18960,18960,18960,29
|
|
20241024,131500,285071960,18960,18970,18970,18960,20
|
|
20241024,131400,284692660,18990,18990,18990,18990,10
|
|
20241024,131300,284502760,18990,18990,18990,18990,0
|
|
20241024,131200,284502760,18990,18990,18990,18990,30
|
|
20241024,131100,283933060,18990,18990,18990,18990,60
|
|
20241024,131000,282793660,19170,19170,19170,19170,0
|
|
20241024,130900,282793660,19170,19170,19170,19170,0
|
|
20241024,130800,282793660,19170,19170,19170,19170,0
|
|
20241024,130700,282793660,19170,19170,19170,19170,0
|
|
20241024,130600,282793660,19170,19170,19170,19170,0
|
|
20241024,130500,282793660,19170,19170,19170,19170,0
|
|
20241024,130400,282793660,19170,19170,19170,19170,48
|
|
20241024,130300,281873500,19170,19150,19170,19150,51
|
|
20241024,130200,280896430,19170,19170,19170,19170,0
|
|
20241024,130100,280896430,19170,19050,19170,19050,70
|
|
20241024,130000,279561230,19170,19170,19170,19170,0
|
|
20241024,125900,279561230,19170,19170,19170,19170,0
|
|
20241024,125800,279561230,19170,19170,19170,19170,0
|
|
20241024,125700,279561230,19170,19170,19170,19170,0
|
|
20241024,125600,279561230,19170,19170,19170,19170,1
|
|
20241024,125500,279542060,18940,18940,18940,18940,0
|
|
20241024,125400,279542060,18940,18940,18940,18940,30
|
|
20241024,125300,278973860,18940,18940,18940,18940,0
|
|
20241024,125200,278973860,18940,18940,18940,18940,0
|
|
20241024,125100,278973860,18940,18970,18970,18940,230
|
|
20241024,125000,274613470,18970,18970,18970,18970,0
|
|
20241024,124900,274613470,18970,18970,18970,18970,0
|
|
20241024,124800,274613470,18970,18980,18980,18970,30
|
|
20241024,124700,274044270,18970,18970,18970,18970,0
|
|
20241024,124600,274044270,18970,18970,18970,18970,0
|
|
20241024,124500,274044270,18970,18970,18970,18970,30
|
|
20241024,124400,273475170,18960,18960,18960,18960,30
|
|
20241024,124300,272906370,18960,18960,18960,18960,30
|
|
20241024,124200,272337570,18960,18960,18960,18960,0
|
|
20241024,124100,272337570,18960,18960,18960,18960,0
|
|
20241024,124000,272337570,18960,18960,18960,18960,30
|
|
20241024,123900,271768770,18960,18960,18960,18960,0
|
|
20241024,123800,271768770,18960,18960,18960,18960,0
|
|
20241024,123700,271768770,18960,18960,18960,18960,30
|
|
20241024,123600,271199970,18960,18960,18960,18960,55
|
|
20241024,123500,270157170,18960,18960,18960,18960,0
|
|
20241024,123400,270157170,18960,18960,18960,18960,30
|
|
20241024,123300,269588370,18960,18960,18960,18960,0
|
|
20241024,123200,269588370,18960,18960,18960,18960,0
|
|
20241024,123100,269588370,18960,18960,18960,18960,30
|
|
20241024,123000,269019570,18960,18960,18960,18960,0
|
|
20241024,122900,269019570,18960,18960,18960,18960,30
|
|
20241024,122800,268450770,18960,18960,18960,18960,0
|
|
20241024,122700,268450770,18960,18960,18960,18960,0
|
|
20241024,122600,268450770,18960,18960,18960,18960,30
|
|
20241024,122500,267881970,18960,18960,18960,18960,0
|
|
20241024,122400,267881970,18960,18960,18960,18960,0
|
|
20241024,122300,267881970,18960,18960,18960,18960,30
|
|
20241024,122200,267313170,18960,18960,18960,18960,0
|
|
20241024,122100,267313170,18960,18960,18960,18960,0
|
|
20241024,122000,267313170,18960,18970,18970,18960,30
|
|
20241024,121900,266744150,18960,18960,18960,18960,180
|
|
20241024,121800,263331350,18950,18950,18950,18950,0
|
|
20241024,121700,263331350,18950,18950,18950,18950,50
|
|
20241024,121600,262383850,18950,18950,18950,18950,2
|
|
20241024,121500,262345950,18960,18980,18980,18960,28
|
|
20241024,121400,261814810,18980,18980,18980,18980,0
|
|
20241024,121300,261814810,18980,18990,18990,18980,29
|
|
20241024,121200,261264190,19000,19000,19000,19000,1
|
|
20241024,121100,261245190,19000,19030,19030,19000,1500
|
|
20241024,121000,232738000,19030,19050,19050,19030,143
|
|
20241024,120900,230015670,19040,19050,19050,19040,30
|
|
20241024,120800,229444420,19050,19050,19050,19050,0
|
|
20241024,120700,229444420,19050,19060,19060,19050,151
|
|
20241024,120600,226567430,19060,19060,19060,19060,30
|
|
20241024,120500,225995630,19070,19070,19070,19070,0
|
|
20241024,120400,225995630,19070,19070,19070,19070,0
|
|
20241024,120300,225995630,19070,19070,19070,19070,91
|
|
20241024,120200,224260260,19100,19130,19130,19080,1723
|
|
20241024,120100,191344300,19120,19120,19120,19120,1
|
|
20241024,120000,191325180,19120,19120,19120,19120,30
|
|
20241024,115900,190751580,19120,19120,19120,19120,0
|
|
20241024,115800,190751580,19120,19130,19130,19120,80
|
|
20241024,115700,189221930,19130,19130,19130,19130,123
|
|
20241024,115600,186868940,19140,19140,19140,19140,0
|
|
20241024,115500,186868940,19140,19150,19150,19140,353
|
|
20241024,115400,180110400,19150,19150,19150,19150,0
|
|
20241024,115300,180110400,19150,19150,19150,19150,0
|
|
20241024,115200,180110400,19150,19150,19150,19150,50
|
|
20241024,115100,179152900,19200,19200,19200,19200,0
|
|
20241024,115000,179152900,19200,19200,19200,19200,0
|
|
20241024,114900,179152900,19200,19200,19200,19200,10
|
|
20241024,114800,178960900,19200,19200,19200,19200,0
|
|
20241024,114700,178960900,19200,19200,19200,19200,0
|
|
20241024,114600,178960900,19200,19200,19200,19200,30
|
|
20241024,114500,178384900,19150,19150,19150,19150,0
|
|
20241024,114400,178384900,19150,19150,19150,19150,0
|
|
20241024,114300,178384900,19150,19150,19150,19150,30
|
|
20241024,114200,177810400,19150,19150,19150,19150,0
|
|
20241024,114100,177810400,19150,19150,19150,19150,30
|
|
20241024,114000,177235900,19150,19150,19150,19150,50
|
|
20241024,113900,176278400,19150,19150,19150,19150,0
|
|
20241024,113800,176278400,19150,19150,19150,19150,30
|
|
20241024,113700,175703900,19150,19150,19150,19150,0
|
|
20241024,113600,175703900,19150,19150,19150,19150,0
|
|
20241024,113500,175703900,19150,19150,19150,19150,30
|
|
20241024,113400,175129400,19150,19150,19150,19150,0
|
|
20241024,113300,175129400,19150,19150,19150,19150,0
|
|
20241024,113200,175129400,19150,19150,19150,19150,30
|
|
20241024,113100,174554900,19150,19150,19150,19150,0
|
|
20241024,113000,174554900,19150,19150,19150,19150,5
|
|
20241024,112900,174459150,19160,19160,19160,19160,25
|
|
20241024,112800,173980150,19160,19160,19160,19160,0
|
|
20241024,112700,173980150,19160,19180,19180,19160,30
|
|
20241024,112600,173405150,19160,19160,19160,19160,0
|
|
20241024,112500,173405150,19160,19160,19160,19160,56
|
|
20241024,112400,172332190,19200,19200,19200,19200,4
|
|
20241024,112300,172255390,19200,19200,19200,19200,0
|
|
20241024,112200,172255390,19200,19200,19200,19200,500
|
|
20241024,112100,162655390,19300,19300,19300,19300,0
|
|
20241024,112000,162655390,19300,19300,19300,19300,0
|
|
20241024,111900,162655390,19300,19300,19300,19300,1
|
|
20241024,111800,162636090,19200,19200,19200,19200,30
|
|
20241024,111700,162060090,19200,19300,19300,19200,307
|
|
20241024,111600,156161590,19300,19300,19300,19300,0
|
|
20241024,111500,156161590,19300,19200,19300,19200,140
|
|
20241024,111400,153472590,19200,19200,19200,19200,519
|
|
20241024,111300,143507790,19200,19200,19200,19200,30
|
|
20241024,111200,142931790,19200,19200,19200,19200,0
|
|
20241024,111100,142931790,19200,19200,19200,19200,0
|
|
20241024,111000,142931790,19200,19200,19200,19200,30
|
|
20241024,110900,142355790,19200,19200,19200,19200,0
|
|
20241024,110800,142355790,19200,19200,19200,19200,60
|
|
20241024,110700,141203790,19300,19300,19300,19300,0
|
|
20241024,110600,141203790,19300,19300,19300,19300,0
|
|
20241024,110500,141203790,19300,19300,19300,19300,0
|
|
20241024,110400,141203790,19300,19300,19300,19300,100
|
|
20241024,110300,139273790,19300,19300,19300,19300,0
|
|
20241024,110200,139273790,19300,19200,19300,19200,2
|
|
20241024,110100,139235290,19200,19210,19210,19200,30
|
|
20241024,110000,138659190,19200,19200,19200,19200,0
|
|
20241024,105900,138659190,19200,19200,19200,19200,30
|
|
20241024,105800,138083190,19200,19200,19200,19200,0
|
|
20241024,105700,138083190,19200,19200,19200,19200,60
|
|
20241024,105600,136931190,19300,19300,19300,19300,0
|
|
20241024,105500,136931190,19300,19300,19300,19300,0
|
|
20241024,105400,136931190,19300,19300,19300,19300,0
|
|
20241024,105300,136931190,19300,19300,19300,19300,0
|
|
20241024,105200,136931190,19300,19300,19300,19300,0
|
|
20241024,105100,136931190,19300,19200,19300,19200,316
|
|
20241024,105000,130833890,19200,19200,19200,19200,32
|
|
20241024,104900,130219490,19200,19200,19200,19200,2
|
|
20241024,104800,130181090,19200,19200,19200,19200,0
|
|
20241024,104700,130181090,19200,19200,19200,19200,30
|
|
20241024,104600,129605090,19200,19200,19200,19200,0
|
|
20241024,104500,129605090,19200,19200,19200,19200,30
|
|
20241024,104400,129029090,19200,19200,19200,19200,0
|
|
20241024,104300,129029090,19200,19200,19200,19200,3
|
|
20241024,104200,128971490,19200,19200,19200,19200,30
|
|
20241024,104100,128395490,19200,19200,19200,19200,0
|
|
20241024,104000,128395490,19200,19200,19200,19200,399
|
|
20241024,103900,120734690,19200,19200,19200,19200,30
|
|
20241024,103800,120158690,19320,19320,19320,19320,20
|
|
20241024,103700,119772290,19320,19320,19320,19320,0
|
|
20241024,103600,119772290,19320,19320,19320,19320,0
|
|
20241024,103500,119772290,19320,19320,19320,19320,0
|
|
20241024,103400,119772290,19320,19320,19320,19320,1
|
|
20241024,103300,119752970,19200,19200,19200,19200,272
|
|
20241024,103200,114530570,19330,19330,19330,19330,0
|
|
20241024,103100,114530570,19330,19330,19330,19330,0
|
|
20241024,103000,114530570,19330,19330,19330,19330,0
|
|
20241024,102900,114530570,19330,19330,19330,19330,0
|
|
20241024,102800,114530570,19330,19330,19330,19330,0
|
|
20241024,102700,114530570,19330,19330,19330,19330,0
|
|
20241024,102600,114530570,19330,19330,19330,19330,0
|
|
20241024,102500,114530570,19330,19330,19330,19330,0
|
|
20241024,102400,114530570,19330,19330,19330,19330,200
|
|
20241024,102300,110664570,19330,19330,19330,19330,0
|
|
20241024,102200,110664570,19330,19330,19330,19330,0
|
|
20241024,102100,110664570,19330,19210,19330,19210,102
|
|
20241024,102000,108704910,19210,19210,19210,19210,5
|
|
20241024,101900,108608860,19130,19200,19200,19130,200
|
|
20241024,101800,104779930,19210,19210,19210,19210,3
|
|
20241024,101700,104722300,19210,19210,19210,19210,0
|
|
20241024,101600,104722300,19210,19210,19210,19210,136
|
|
20241024,101500,102109740,19210,19210,19210,19210,0
|
|
20241024,101400,102109740,19210,19210,19210,19210,0
|
|
20241024,101300,102109740,19210,19210,19210,19210,150
|
|
20241024,101200,99228240,19200,19200,19200,19200,0
|
|
20241024,101100,99228240,19200,19200,19200,19200,0
|
|
20241024,101000,99228240,19200,19200,19200,19200,200
|
|
20241024,100900,95388240,19210,19210,19210,19210,0
|
|
20241024,100800,95388240,19210,19210,19210,19210,61
|
|
20241024,100700,94216430,19210,19210,19210,19210,0
|
|
20241024,100600,94216430,19210,19210,19210,19210,0
|
|
20241024,100500,94216430,19210,19210,19210,19210,0
|
|
20241024,100400,94216430,19210,19210,19210,19210,0
|
|
20241024,100300,94216430,19210,19210,19210,19200,422
|
|
20241024,100200,86112360,19210,19210,19210,19210,210
|
|
20241024,100100,82078260,19340,19340,19340,19340,0
|
|
20241024,100000,82078260,19340,19340,19340,19340,0
|
|
20241024,095900,82078260,19340,19340,19340,19340,0
|
|
20241024,095800,82078260,19340,19340,19340,19340,200
|
|
20241024,095700,78210260,19340,19340,19340,19340,0
|
|
20241024,095600,78210260,19340,19340,19340,19340,0
|
|
20241024,095500,78210260,19340,19340,19340,19340,0
|
|
20241024,095400,78210260,19340,19340,19340,19340,0
|
|
20241024,095300,78210260,19340,19340,19340,19340,0
|
|
20241024,095200,78210260,19340,19340,19340,19340,0
|
|
20241024,095100,78210260,19340,19340,19340,19340,0
|
|
20241024,095000,78210260,19340,19340,19340,19340,0
|
|
20241024,094900,78210260,19340,19340,19340,19340,500
|
|
20241024,094800,68540260,19340,19340,19340,19340,1
|
|
20241024,094700,68520920,19340,19340,19340,19340,0
|
|
20241024,094600,68520920,19340,19340,19340,19340,3
|
|
20241024,094500,68462900,19340,19340,19340,19340,0
|
|
20241024,094400,68462900,19340,19340,19340,19340,1
|
|
20241024,094300,68443560,19340,19340,19340,19340,0
|
|
20241024,094200,68443560,19340,19340,19340,19340,1
|
|
20241024,094100,68424220,19100,19100,19100,19100,0
|
|
20241024,094000,68424220,19100,19100,19100,19100,0
|
|
20241024,093900,68424220,19100,19100,19100,19100,0
|
|
20241024,093800,68424220,19100,19100,19100,19100,0
|
|
20241024,093700,68424220,19100,19100,19100,19100,27
|
|
20241024,093600,67908520,19100,19200,19200,19100,190
|
|
20241024,093500,64270260,19200,19200,19200,19200,0
|
|
20241024,093400,64270260,19200,19350,19350,19200,188
|
|
20241024,093300,60642360,19350,19350,19350,19350,0
|
|
20241024,093200,60642360,19350,19350,19350,19350,1
|
|
20241024,093100,60623010,19350,19350,19350,19350,12
|
|
20241024,093000,60390810,19350,19350,19350,19350,0
|
|
20241024,092900,60390810,19350,19350,19350,19350,0
|
|
20241024,092800,60390810,19350,19350,19350,19350,10
|
|
20241024,092700,60197310,19360,19360,19360,19360,110
|
|
20241024,092600,58067710,19360,19360,19360,19360,10
|
|
20241024,092500,57874110,19360,19360,19360,19360,2
|
|
20241024,092400,57835390,19350,19350,19350,19350,0
|
|
20241024,092300,57835390,19350,19350,19350,19350,300
|
|
20241024,092200,52030390,19380,19380,19380,19380,0
|
|
20241024,092100,52030390,19380,19380,19380,19380,5
|
|
20241024,092000,51933490,19380,19380,19380,19380,35
|
|
20241024,091900,51255190,19350,19350,19350,19350,0
|
|
20241024,091800,51255190,19350,19350,19350,19350,0
|
|
20241024,091700,51255190,19350,19350,19350,19350,500
|
|
20241024,091600,41580190,19380,19380,19380,19380,0
|
|
20241024,091500,41580190,19380,19380,19380,19380,1
|
|
20241024,091400,41560810,19040,19050,19050,19040,500
|
|
20241024,091300,32040310,19040,19040,19040,19040,0
|
|
20241024,091200,32040310,19040,19400,19400,19040,187
|
|
20241024,091100,28445310,19400,19400,19400,19400,180
|
|
20241024,091000,24953310,19460,19460,19460,19460,0
|
|
20241024,090900,24953310,19460,19460,19460,19460,5
|
|
20241024,090800,24856010,19460,19490,19490,19460,333
|
|
20241024,090700,18369830,19500,19500,19500,19500,0
|
|
20241024,090600,18369830,19500,19500,19500,19500,20
|
|
20241024,090500,17979830,19500,19500,19510,19500,130
|
|
20241024,090400,15444530,19500,19550,19550,19500,160
|
|
20241024,090300,12323630,19570,19570,19570,19570,58
|
|
20241024,090200,11188570,19570,19570,19570,19570,0
|
|
20241024,090100,11188570,19570,19570,19570,19570,0
|
|
20241024,090000,11188570,19570,19560,19570,19560,572
|