695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,203200,517585570,18160,18160,18160,18160,25
|
|
20241028,203100,517585570,18160,18160,18160,18160,0
|
|
20241028,203000,517585570,18160,18160,18160,18160,0
|
|
20241028,202900,517585570,18160,18160,18160,18160,0
|
|
20241028,202800,517585570,18160,18160,18160,18160,0
|
|
20241028,202700,517585570,18160,18160,18160,18160,0
|
|
20241028,202600,517585570,18160,18160,18160,18160,0
|
|
20241028,202500,517585570,18160,18160,18160,18160,0
|
|
20241028,202400,517585570,18160,18160,18160,18160,0
|
|
20241028,202300,517585570,18160,18160,18160,18160,0
|
|
20241028,202200,517585570,18160,18160,18160,18160,0
|
|
20241028,202100,517585570,18160,18160,18160,18160,0
|
|
20241028,202000,517585570,18160,18160,18160,18160,0
|
|
20241028,201900,517585570,18160,18160,18160,18160,0
|
|
20241028,201800,517585570,18160,18160,18160,18160,0
|
|
20241028,201700,517585570,18160,18160,18160,18160,0
|
|
20241028,201600,517585570,18160,18160,18160,18160,0
|
|
20241028,201500,517585570,18160,18160,18160,18160,0
|
|
20241028,201400,517585570,18160,18160,18160,18160,0
|
|
20241028,201300,517585570,18160,18160,18160,18160,0
|
|
20241028,201200,517585570,18160,18160,18160,18160,0
|
|
20241028,201100,517585570,18160,18160,18160,18160,0
|
|
20241028,201000,517585570,18160,18160,18160,18160,0
|
|
20241028,200900,517585570,18160,18160,18160,18160,0
|
|
20241028,200800,517585570,18160,18160,18160,18160,0
|
|
20241028,200700,517585570,18160,18160,18160,18160,0
|
|
20241028,200600,517585570,18160,18160,18160,18160,0
|
|
20241028,200500,517585570,18160,18160,18160,18160,0
|
|
20241028,200400,517585570,18160,18160,18160,18160,0
|
|
20241028,200300,517585570,18160,18160,18160,18160,0
|
|
20241028,200200,517585570,18160,18160,18160,18160,25
|
|
20241028,200100,517585570,18160,18160,18160,18160,0
|
|
20241028,200000,517585570,18160,18160,18160,18160,0
|
|
20241028,195900,517585570,18160,18160,18160,18160,0
|
|
20241028,195800,517585570,18160,18160,18160,18160,0
|
|
20241028,195700,517585570,18160,18160,18160,18160,0
|
|
20241028,195600,517585570,18160,18160,18160,18160,0
|
|
20241028,195500,517585570,18160,18160,18160,18160,0
|
|
20241028,195400,517585570,18160,18160,18160,18160,0
|
|
20241028,195300,517585570,18160,18160,18160,18160,0
|
|
20241028,195200,517585570,18160,18160,18160,18160,0
|
|
20241028,195100,517585570,18160,18160,18160,18160,0
|
|
20241028,195000,517585570,18160,18160,18160,18160,0
|
|
20241028,194900,517585570,18160,18160,18160,18160,0
|
|
20241028,194800,517585570,18160,18160,18160,18160,0
|
|
20241028,194700,517585570,18160,18160,18160,18160,0
|
|
20241028,194600,517585570,18160,18160,18160,18160,0
|
|
20241028,194500,517585570,18160,18160,18160,18160,0
|
|
20241028,194400,517585570,18160,18160,18160,18160,0
|
|
20241028,194300,517585570,18160,18160,18160,18160,0
|
|
20241028,194200,517585570,18160,18160,18160,18160,0
|
|
20241028,194100,517585570,18160,18160,18160,18160,0
|
|
20241028,194000,517585570,18160,18160,18160,18160,0
|
|
20241028,193900,517585570,18160,18160,18160,18160,0
|
|
20241028,193800,517585570,18160,18160,18160,18160,0
|
|
20241028,193700,517585570,18160,18160,18160,18160,0
|
|
20241028,193600,517585570,18160,18160,18160,18160,0
|
|
20241028,193500,517585570,18160,18160,18160,18160,0
|
|
20241028,193400,517585570,18160,18160,18160,18160,0
|
|
20241028,193300,517585570,18160,18160,18160,18160,0
|
|
20241028,193200,517585570,18160,18160,18160,18160,25
|
|
20241028,193100,517585570,18160,18160,18160,18160,0
|
|
20241028,193000,517585570,18160,18160,18160,18160,0
|
|
20241028,192900,517585570,18160,18160,18160,18160,0
|
|
20241028,192800,517585570,18160,18160,18160,18160,0
|
|
20241028,192700,517585570,18160,18160,18160,18160,0
|
|
20241028,192600,517585570,18160,18160,18160,18160,0
|
|
20241028,192500,517585570,18160,18160,18160,18160,0
|
|
20241028,192400,517585570,18160,18160,18160,18160,0
|
|
20241028,192300,517585570,18160,18160,18160,18160,0
|
|
20241028,192200,517585570,18160,18160,18160,18160,0
|
|
20241028,192100,517585570,18160,18160,18160,18160,0
|
|
20241028,192000,517585570,18160,18160,18160,18160,0
|
|
20241028,191900,517585570,18160,18160,18160,18160,0
|
|
20241028,191800,517585570,18160,18160,18160,18160,0
|
|
20241028,191700,517585570,18160,18160,18160,18160,0
|
|
20241028,191600,517585570,18160,18160,18160,18160,0
|
|
20241028,191500,517585570,18160,18160,18160,18160,0
|
|
20241028,191400,517585570,18160,18160,18160,18160,0
|
|
20241028,191300,517585570,18160,18160,18160,18160,0
|
|
20241028,191200,517585570,18160,18160,18160,18160,0
|
|
20241028,191100,517585570,18160,18160,18160,18160,0
|
|
20241028,191000,517585570,18160,18160,18160,18160,0
|
|
20241028,190900,517585570,18160,18160,18160,18160,0
|
|
20241028,190800,517585570,18160,18160,18160,18160,0
|
|
20241028,190700,517585570,18160,18160,18160,18160,0
|
|
20241028,190600,517585570,18160,18160,18160,18160,0
|
|
20241028,190500,517585570,18160,18160,18160,18160,0
|
|
20241028,190400,517585570,18160,18160,18160,18160,0
|
|
20241028,190300,517585570,18160,18160,18160,18160,0
|
|
20241028,190200,517585570,18160,18160,18160,18160,25
|
|
20241028,190100,517585570,18160,18160,18160,18160,0
|
|
20241028,190000,517585570,18160,18160,18160,18160,0
|
|
20241028,185900,517585570,18160,18160,18160,18160,0
|
|
20241028,185800,517585570,18160,18160,18160,18160,0
|
|
20241028,185700,517585570,18160,18160,18160,18160,0
|
|
20241028,185600,517585570,18160,18160,18160,18160,0
|
|
20241028,185500,517585570,18160,18160,18160,18160,0
|
|
20241028,185400,517585570,18160,18160,18160,18160,0
|
|
20241028,185300,517585570,18160,18160,18160,18160,0
|
|
20241028,185200,517585570,18160,18160,18160,18160,0
|
|
20241028,185100,517585570,18160,18160,18160,18160,0
|
|
20241028,185000,517585570,18160,18160,18160,18160,0
|
|
20241028,184900,517585570,18160,18160,18160,18160,0
|
|
20241028,184800,517585570,18160,18160,18160,18160,0
|
|
20241028,184700,517585570,18160,18160,18160,18160,0
|
|
20241028,184600,517585570,18160,18160,18160,18160,0
|
|
20241028,184500,517585570,18160,18160,18160,18160,0
|
|
20241028,184400,517585570,18160,18160,18160,18160,0
|
|
20241028,184300,517585570,18160,18160,18160,18160,0
|
|
20241028,184200,517585570,18160,18160,18160,18160,0
|
|
20241028,184100,517585570,18160,18160,18160,18160,0
|
|
20241028,184000,517585570,18160,18160,18160,18160,0
|
|
20241028,183900,517585570,18160,18160,18160,18160,0
|
|
20241028,183800,517585570,18160,18160,18160,18160,0
|
|
20241028,183700,517585570,18160,18160,18160,18160,0
|
|
20241028,183600,517585570,18160,18160,18160,18160,0
|
|
20241028,183500,517585570,18160,18160,18160,18160,0
|
|
20241028,183400,517585570,18160,18160,18160,18160,0
|
|
20241028,183300,517585570,18160,18160,18160,18160,0
|
|
20241028,183200,517585570,18160,18160,18160,18160,25
|
|
20241028,183100,517585570,18160,18160,18160,18160,0
|
|
20241028,183000,517585570,18160,18160,18160,18160,0
|
|
20241028,182900,517585570,18160,18160,18160,18160,0
|
|
20241028,182800,517585570,18160,18160,18160,18160,0
|
|
20241028,182700,517585570,18160,18160,18160,18160,0
|
|
20241028,182600,517585570,18160,18160,18160,18160,0
|
|
20241028,182500,517585570,18160,18160,18160,18160,0
|
|
20241028,182400,517585570,18160,18160,18160,18160,0
|
|
20241028,182300,517585570,18160,18160,18160,18160,0
|
|
20241028,182200,517585570,18160,18160,18160,18160,0
|
|
20241028,182100,517585570,18160,18160,18160,18160,0
|
|
20241028,182000,517585570,18160,18160,18160,18160,0
|
|
20241028,181900,517585570,18160,18160,18160,18160,0
|
|
20241028,181800,517585570,18160,18160,18160,18160,0
|
|
20241028,181700,517585570,18160,18160,18160,18160,0
|
|
20241028,181600,517585570,18160,18160,18160,18160,0
|
|
20241028,181500,517585570,18160,18160,18160,18160,0
|
|
20241028,181400,517585570,18160,18160,18160,18160,0
|
|
20241028,181300,517585570,18160,18160,18160,18160,0
|
|
20241028,181200,517585570,18160,18160,18160,18160,0
|
|
20241028,181100,517585570,18160,18160,18160,18160,0
|
|
20241028,181000,517585570,18160,18160,18160,18160,0
|
|
20241028,180900,517585570,18160,18160,18160,18160,0
|
|
20241028,180800,517585570,18160,18160,18160,18160,0
|
|
20241028,180700,517585570,18160,18160,18160,18160,0
|
|
20241028,180600,517585570,18160,18160,18160,18160,0
|
|
20241028,180500,517585570,18160,18160,18160,18160,0
|
|
20241028,180400,517585570,18160,18160,18160,18160,0
|
|
20241028,180300,517585570,18160,18160,18160,18160,0
|
|
20241028,180200,517585570,18160,18160,18160,18160,25
|
|
20241028,180100,517585570,18160,18160,18160,18160,0
|
|
20241028,180000,517585570,18160,18160,18160,18160,0
|
|
20241028,175900,517585570,18160,18160,18160,18160,0
|
|
20241028,175800,517585570,18160,18160,18160,18160,0
|
|
20241028,175700,517585570,18160,18160,18160,18160,0
|
|
20241028,175600,517585570,18160,18160,18160,18160,0
|
|
20241028,175500,517585570,18160,18160,18160,18160,0
|
|
20241028,175400,517585570,18160,18160,18160,18160,0
|
|
20241028,175300,517585570,18160,18160,18160,18160,0
|
|
20241028,175200,517585570,18160,18160,18160,18160,0
|
|
20241028,175100,517585570,18160,18160,18160,18160,0
|
|
20241028,175000,517585570,18160,18160,18160,18160,0
|
|
20241028,174900,517585570,18160,18160,18160,18160,0
|
|
20241028,174800,517585570,18160,18160,18160,18160,0
|
|
20241028,174700,517585570,18160,18160,18160,18160,0
|
|
20241028,174600,517585570,18160,18160,18160,18160,0
|
|
20241028,174500,517585570,18160,18160,18160,18160,0
|
|
20241028,174400,517585570,18160,18160,18160,18160,0
|
|
20241028,174300,517585570,18160,18160,18160,18160,0
|
|
20241028,174200,517585570,18160,18160,18160,18160,0
|
|
20241028,174100,517585570,18160,18160,18160,18160,0
|
|
20241028,174000,517585570,18160,18160,18160,18160,0
|
|
20241028,173900,517585570,18160,18160,18160,18160,0
|
|
20241028,173800,517585570,18160,18160,18160,18160,0
|
|
20241028,173700,517585570,18160,18160,18160,18160,0
|
|
20241028,173600,517585570,18160,18160,18160,18160,0
|
|
20241028,173500,517585570,18160,18160,18160,18160,0
|
|
20241028,173400,517585570,18160,18160,18160,18160,0
|
|
20241028,173300,517585570,18160,18160,18160,18160,0
|
|
20241028,173200,517585570,18160,18160,18160,18160,25
|
|
20241028,173100,517585570,18160,18160,18160,18160,0
|
|
20241028,173000,517585570,18160,18160,18160,18160,0
|
|
20241028,172900,517585570,18160,18160,18160,18160,0
|
|
20241028,172800,517585570,18160,18160,18160,18160,0
|
|
20241028,172700,517585570,18160,18160,18160,18160,0
|
|
20241028,172600,517585570,18160,18160,18160,18160,0
|
|
20241028,172500,517585570,18160,18160,18160,18160,0
|
|
20241028,172400,517585570,18160,18160,18160,18160,0
|
|
20241028,172300,517585570,18160,18160,18160,18160,0
|
|
20241028,172200,517585570,18160,18160,18160,18160,0
|
|
20241028,172100,517585570,18160,18160,18160,18160,0
|
|
20241028,172000,517585570,18160,18160,18160,18160,0
|
|
20241028,171900,517585570,18160,18160,18160,18160,0
|
|
20241028,171800,517585570,18160,18160,18160,18160,0
|
|
20241028,171700,517585570,18160,18160,18160,18160,0
|
|
20241028,171600,517585570,18160,18160,18160,18160,0
|
|
20241028,171500,517585570,18160,18160,18160,18160,0
|
|
20241028,171400,517585570,18160,18160,18160,18160,0
|
|
20241028,171300,517585570,18160,18160,18160,18160,0
|
|
20241028,171200,517585570,18160,18160,18160,18160,0
|
|
20241028,171100,517585570,18160,18160,18160,18160,0
|
|
20241028,171000,517585570,18160,18160,18160,18160,0
|
|
20241028,170900,517585570,18160,18160,18160,18160,0
|
|
20241028,170800,517585570,18160,18160,18160,18160,0
|
|
20241028,170700,517585570,18160,18160,18160,18160,0
|
|
20241028,170600,517585570,18160,18160,18160,18160,0
|
|
20241028,170500,517585570,18160,18160,18160,18160,0
|
|
20241028,170400,517585570,18160,18160,18160,18160,0
|
|
20241028,170300,517585570,18160,18160,18160,18160,0
|
|
20241028,170200,517585570,18160,18160,18160,18160,25
|
|
20241028,170100,517585570,18160,18160,18160,18160,0
|
|
20241028,170000,517585570,18160,18160,18160,18160,0
|
|
20241028,165900,517585570,18160,18160,18160,18160,0
|
|
20241028,165800,517585570,18160,18160,18160,18160,0
|
|
20241028,165700,517585570,18160,18160,18160,18160,0
|
|
20241028,165600,517585570,18160,18160,18160,18160,0
|
|
20241028,165500,517585570,18160,18160,18160,18160,0
|
|
20241028,165400,517585570,18160,18160,18160,18160,0
|
|
20241028,165300,517585570,18160,18160,18160,18160,0
|
|
20241028,165200,517585570,18160,18160,18160,18160,0
|
|
20241028,165100,517585570,18160,18160,18160,18160,0
|
|
20241028,165000,517585570,18160,18160,18160,18160,0
|
|
20241028,164900,517585570,18160,18160,18160,18160,0
|
|
20241028,164800,517585570,18160,18160,18160,18160,0
|
|
20241028,164700,517585570,18160,18160,18160,18160,0
|
|
20241028,164600,517585570,18160,18160,18160,18160,0
|
|
20241028,164500,517585570,18160,18160,18160,18160,0
|
|
20241028,164400,517585570,18160,18160,18160,18160,0
|
|
20241028,164300,517585570,18160,18160,18160,18160,0
|
|
20241028,164200,517585570,18160,18160,18160,18160,0
|
|
20241028,164100,517585570,18160,18160,18160,18160,0
|
|
20241028,164000,517585570,18160,18160,18160,18160,0
|
|
20241028,163900,517585570,18160,18160,18160,18160,0
|
|
20241028,163800,517585570,18160,18160,18160,18160,0
|
|
20241028,163700,517585570,18160,18160,18160,18160,0
|
|
20241028,163600,517585570,18160,18160,18160,18160,0
|
|
20241028,163500,517585570,18160,18160,18160,18160,0
|
|
20241028,163400,517585570,18160,18160,18160,18160,0
|
|
20241028,163300,517585570,18160,18160,18160,18160,0
|
|
20241028,163200,517585570,18160,18160,18160,18160,25
|
|
20241028,163100,517585570,18160,18160,18160,18160,0
|
|
20241028,163000,517585570,18160,18160,18160,18160,0
|
|
20241028,162900,517585570,18160,18160,18160,18160,0
|
|
20241028,162800,517585570,18160,18160,18160,18160,0
|
|
20241028,162700,517585570,18160,18160,18160,18160,0
|
|
20241028,162600,517585570,18160,18160,18160,18160,0
|
|
20241028,162500,517585570,18160,18160,18160,18160,0
|
|
20241028,162400,517585570,18160,18160,18160,18160,0
|
|
20241028,162300,517585570,18160,18160,18160,18160,0
|
|
20241028,162200,517585570,18160,18160,18160,18160,0
|
|
20241028,162100,517585570,18160,18160,18160,18160,0
|
|
20241028,162000,517585570,18160,18160,18160,18160,0
|
|
20241028,161900,517585570,18160,18160,18160,18160,0
|
|
20241028,161800,517585570,18160,18160,18160,18160,0
|
|
20241028,161700,517585570,18160,18160,18160,18160,0
|
|
20241028,161600,517585570,18160,18160,18160,18160,0
|
|
20241028,161500,517585570,18160,18160,18160,18160,0
|
|
20241028,161400,517585570,18160,18160,18160,18160,0
|
|
20241028,161300,517585570,18160,18160,18160,18160,0
|
|
20241028,161200,517585570,18160,18160,18160,18160,0
|
|
20241028,161100,517585570,18160,18160,18160,18160,0
|
|
20241028,161000,517585570,18160,18160,18160,18160,0
|
|
20241028,160900,517585570,18160,18160,18160,18160,0
|
|
20241028,160800,517585570,18160,18160,18160,18160,0
|
|
20241028,160700,517585570,18160,18160,18160,18160,0
|
|
20241028,160600,517585570,18160,18160,18160,18160,0
|
|
20241028,160500,517585570,18160,18160,18160,18160,0
|
|
20241028,160400,517585570,18160,18160,18160,18160,0
|
|
20241028,160300,517585570,18160,18160,18160,18160,0
|
|
20241028,160200,517585570,18160,18160,18160,18160,25
|
|
20241028,160100,517585570,18160,18160,18160,18160,0
|
|
20241028,160000,517585570,18160,18160,18160,18160,0
|
|
20241028,155900,517585570,18160,18160,18160,18160,0
|
|
20241028,155800,517585570,18160,18160,18160,18160,0
|
|
20241028,155700,517585570,18160,18160,18160,18160,0
|
|
20241028,155600,517585570,18160,18160,18160,18160,0
|
|
20241028,155500,517585570,18160,18160,18160,18160,0
|
|
20241028,155400,517585570,18160,18160,18160,18160,0
|
|
20241028,155300,517585570,18160,18160,18160,18160,0
|
|
20241028,155200,517585570,18160,18160,18160,18160,0
|
|
20241028,155100,517585570,18160,18160,18160,18160,0
|
|
20241028,155000,517585570,18160,18160,18160,18160,0
|
|
20241028,154900,517585570,18160,18160,18160,18160,0
|
|
20241028,154800,517585570,18160,18160,18160,18160,0
|
|
20241028,154700,517585570,18160,18160,18160,18160,0
|
|
20241028,154600,517585570,18160,18160,18160,18160,0
|
|
20241028,154500,517585570,18160,18160,18160,18160,0
|
|
20241028,154400,517585570,18160,18160,18160,18160,0
|
|
20241028,154300,517585570,18160,18160,18160,18160,0
|
|
20241028,154200,517585570,18160,18160,18160,18160,0
|
|
20241028,154100,517585570,18160,18160,18160,18160,0
|
|
20241028,154000,517585570,18160,18160,18160,18160,0
|
|
20241028,153900,517585570,18160,18160,18160,18160,0
|
|
20241028,153800,517585570,18160,18160,18160,18160,0
|
|
20241028,153700,517585570,18160,18160,18160,18160,0
|
|
20241028,153600,517585570,18160,18160,18160,18160,0
|
|
20241028,153500,517585570,18160,18160,18160,18160,0
|
|
20241028,153400,517585570,18160,18160,18160,18160,0
|
|
20241028,153300,517585570,18160,18160,18160,18160,0
|
|
20241028,153200,517585570,18160,18160,18160,18160,25
|
|
20241028,153100,517585570,18160,18160,18160,18160,0
|
|
20241028,153000,517585570,18160,18160,18160,18160,25
|
|
20241028,152900,517131570,18160,18160,18160,18160,0
|
|
20241028,152800,517131570,18160,18160,18160,18160,0
|
|
20241028,152700,517131570,18160,18160,18160,18160,0
|
|
20241028,152600,517131570,18160,18160,18160,18160,0
|
|
20241028,152500,517131570,18160,18160,18160,18160,0
|
|
20241028,152400,517131570,18160,18160,18160,18160,0
|
|
20241028,152300,517131570,18160,18160,18160,18160,0
|
|
20241028,152200,517131570,18160,18160,18160,18160,0
|
|
20241028,152100,517131570,18160,18160,18160,18160,0
|
|
20241028,152000,517131570,18160,18160,18160,18160,0
|
|
20241028,151900,517131570,18160,18160,18160,18160,110
|
|
20241028,151800,515133970,18130,18130,18130,18130,119
|
|
20241028,151700,512976500,18130,18130,18130,18130,0
|
|
20241028,151600,512976500,18130,18130,18130,18130,4
|
|
20241028,151500,512903980,18130,18130,18130,18130,10
|
|
20241028,151400,512722680,18120,18120,18120,18120,0
|
|
20241028,151300,512722680,18120,18120,18120,18120,0
|
|
20241028,151200,512722680,18120,18120,18120,18120,98
|
|
20241028,151100,510946920,18120,18120,18120,18120,0
|
|
20241028,151000,510946920,18120,18110,18120,18110,100
|
|
20241028,150900,509135040,18120,18120,18120,18120,0
|
|
20241028,150800,509135040,18120,18120,18120,18120,4
|
|
20241028,150700,509062560,18120,18120,18120,18120,0
|
|
20241028,150600,509062560,18120,18120,18120,18120,10
|
|
20241028,150500,508881360,18030,18030,18030,18030,0
|
|
20241028,150400,508881360,18030,18100,18100,18020,662
|
|
20241028,150300,496941210,18130,18130,18130,18130,30
|
|
20241028,150200,496397310,18130,18130,18130,18130,0
|
|
20241028,150100,496397310,18130,18130,18130,18130,0
|
|
20241028,150000,496397310,18130,18130,18130,18130,50
|
|
20241028,145900,495490810,18100,18100,18100,18100,0
|
|
20241028,145800,495490810,18100,18100,18100,18100,10
|
|
20241028,145700,495309810,18100,18100,18100,18100,0
|
|
20241028,145600,495309810,18100,18100,18100,18100,0
|
|
20241028,145500,495309810,18100,18130,18130,18100,191
|
|
20241028,145400,491847100,18130,18150,18150,18130,646
|
|
20241028,145300,480128370,18200,18200,18200,18200,0
|
|
20241028,145200,480128370,18200,18160,18200,18160,51
|
|
20241028,145100,479202170,18200,18200,18200,18200,3
|
|
20241028,145000,479147570,18200,18200,18200,18200,0
|
|
20241028,144900,479147570,18200,18200,18200,18200,0
|
|
20241028,144800,479147570,18200,18200,18200,18200,8
|
|
20241028,144700,479001970,18200,18200,18200,18200,10
|
|
20241028,144600,478819970,18150,18160,18160,18150,120
|
|
20241028,144500,476641470,18200,18200,18200,18200,0
|
|
20241028,144400,476641470,18200,18200,18200,18200,0
|
|
20241028,144300,476641470,18200,18200,18200,18200,10
|
|
20241028,144200,476459470,18200,18200,18200,18200,0
|
|
20241028,144100,476459470,18200,18200,18200,18200,0
|
|
20241028,144000,476459470,18200,18200,18200,18200,0
|
|
20241028,143900,476459470,18200,18200,18200,18200,0
|
|
20241028,143800,476459470,18200,18200,18200,18200,0
|
|
20241028,143700,476459470,18200,18200,18200,18200,0
|
|
20241028,143600,476459470,18200,18200,18200,18200,0
|
|
20241028,143500,476459470,18200,18200,18200,18200,0
|
|
20241028,143400,476459470,18200,18200,18200,18200,0
|
|
20241028,143300,476459470,18200,18200,18200,18200,0
|
|
20241028,143200,476459470,18200,18200,18200,18200,0
|
|
20241028,143100,476459470,18200,18200,18200,18200,150
|
|
20241028,143000,473729470,18200,18200,18200,18200,0
|
|
20241028,142900,473729470,18200,18300,18300,18200,82
|
|
20241028,142800,472232070,18300,18300,18300,18300,1
|
|
20241028,142700,472213770,18200,18200,18200,18200,0
|
|
20241028,142600,472213770,18200,18200,18200,18200,0
|
|
20241028,142500,472213770,18200,18200,18200,18200,0
|
|
20241028,142400,472213770,18200,18200,18200,18200,0
|
|
20241028,142300,472213770,18200,18200,18200,18200,0
|
|
20241028,142200,472213770,18200,18200,18200,18200,0
|
|
20241028,142100,472213770,18200,18200,18200,18200,0
|
|
20241028,142000,472213770,18200,18200,18200,18200,0
|
|
20241028,141900,472213770,18200,18150,18200,18150,379
|
|
20241028,141800,465319870,18200,18200,18200,18200,424
|
|
20241028,141700,457603070,18200,18200,18200,18200,0
|
|
20241028,141600,457603070,18200,18200,18200,18200,456
|
|
20241028,141500,449303870,18140,18150,18150,18140,60
|
|
20241028,141400,448214930,18150,18150,18150,18150,4
|
|
20241028,141300,448142330,18150,18150,18150,18150,150
|
|
20241028,141200,445419830,18150,18150,18150,18150,0
|
|
20241028,141100,445419830,18150,18150,18150,18150,0
|
|
20241028,141000,445419830,18150,18150,18150,18150,6
|
|
20241028,140900,445310930,18150,18150,18150,18150,100
|
|
20241028,140800,443495930,18140,18140,18140,18140,0
|
|
20241028,140700,443495930,18140,18140,18140,18140,31
|
|
20241028,140600,442933590,18140,18190,18190,18140,114
|
|
20241028,140500,440861400,18200,18200,18200,18200,126
|
|
20241028,140400,438568200,18200,18200,18200,18200,0
|
|
20241028,140300,438568200,18200,18200,18200,18200,0
|
|
20241028,140200,438568200,18200,18200,18200,18200,25
|
|
20241028,140100,438113200,18190,18180,18190,18180,1011
|
|
20241028,140000,419723690,18190,18190,18190,18190,0
|
|
20241028,135900,419723690,18190,18190,18190,18190,0
|
|
20241028,135800,419723690,18190,18190,18190,18190,35
|
|
20241028,135700,419087040,18190,18190,18190,18190,3
|
|
20241028,135600,419032470,18190,18190,18190,18190,1
|
|
20241028,135500,419014280,18190,18190,18190,18190,0
|
|
20241028,135400,419014280,18190,18190,18190,18190,0
|
|
20241028,135300,419014280,18190,18190,18190,18190,30
|
|
20241028,135200,418468580,18190,18190,18190,18190,0
|
|
20241028,135100,418468580,18190,18190,18190,18190,15
|
|
20241028,135000,418195730,18190,18190,18190,18190,1
|
|
20241028,134900,418177540,18190,18190,18190,18190,13
|
|
20241028,134800,417941070,18150,18150,18150,18150,0
|
|
20241028,134700,417941070,18150,18150,18150,18150,0
|
|
20241028,134600,417941070,18150,18150,18150,18150,0
|
|
20241028,134500,417941070,18150,18150,18150,18150,0
|
|
20241028,134400,417941070,18150,18150,18150,18150,0
|
|
20241028,134300,417941070,18150,18150,18150,18150,0
|
|
20241028,134200,417941070,18150,18150,18150,18150,0
|
|
20241028,134100,417941070,18150,18150,18150,18150,0
|
|
20241028,134000,417941070,18150,18150,18150,18150,0
|
|
20241028,133900,417941070,18150,18150,18150,18150,0
|
|
20241028,133800,417941070,18150,18150,18150,18150,0
|
|
20241028,133700,417941070,18150,18150,18150,18150,0
|
|
20241028,133600,417941070,18150,18150,18150,18150,0
|
|
20241028,133500,417941070,18150,18150,18150,18150,29
|
|
20241028,133400,417414720,18150,18150,18150,18150,10
|
|
20241028,133300,417233220,18150,18150,18150,18150,0
|
|
20241028,133200,417233220,18150,18150,18150,18150,50
|
|
20241028,133100,416325720,18150,18150,18150,18150,0
|
|
20241028,133000,416325720,18150,18150,18150,18150,0
|
|
20241028,132900,416325720,18150,18150,18150,18150,0
|
|
20241028,132800,416325720,18150,18150,18150,18150,0
|
|
20241028,132700,416325720,18150,18150,18150,18150,70
|
|
20241028,132600,415055220,18150,18150,18150,18150,120
|
|
20241028,132500,412877220,18150,18150,18150,18150,0
|
|
20241028,132400,412877220,18150,18150,18150,18150,0
|
|
20241028,132300,412877220,18150,18150,18150,18150,0
|
|
20241028,132200,412877220,18150,18150,18150,18150,30
|
|
20241028,132100,412332720,18150,18150,18150,18150,0
|
|
20241028,132000,412332720,18150,18150,18150,18150,0
|
|
20241028,131900,412332720,18150,18150,18150,18150,0
|
|
20241028,131800,412332720,18150,18150,18150,18150,0
|
|
20241028,131700,412332720,18150,18150,18150,18150,0
|
|
20241028,131600,412332720,18150,18150,18150,18150,150
|
|
20241028,131500,409610220,18150,18150,18150,18150,16
|
|
20241028,131400,409319820,18150,18150,18150,18150,0
|
|
20241028,131300,409319820,18150,18150,18150,18150,15
|
|
20241028,131200,409047570,18190,18190,18190,18190,0
|
|
20241028,131100,409047570,18190,18190,18190,18190,0
|
|
20241028,131000,409047570,18190,18190,18190,18190,0
|
|
20241028,130900,409047570,18190,18190,18190,18190,100
|
|
20241028,130800,407228570,18180,18180,18180,18180,0
|
|
20241028,130700,407228570,18180,18180,18180,18180,0
|
|
20241028,130600,407228570,18180,18180,18180,18180,2
|
|
20241028,130500,407192210,18190,18190,18190,18190,0
|
|
20241028,130400,407192210,18190,18190,18190,18190,0
|
|
20241028,130300,407192210,18190,18100,18190,18100,11
|
|
20241028,130200,406993020,18110,18110,18110,18110,0
|
|
20241028,130100,406993020,18110,18110,18110,18110,19
|
|
20241028,130000,406648930,18100,18100,18100,18100,0
|
|
20241028,125900,406648930,18100,18100,18100,18100,0
|
|
20241028,125800,406648930,18100,18100,18100,18100,6
|
|
20241028,125700,406540330,18190,18190,18190,18190,0
|
|
20241028,125600,406540330,18190,18190,18190,18190,38
|
|
20241028,125500,405849110,18190,18190,18190,18190,16
|
|
20241028,125400,405558070,18190,18190,18190,18190,0
|
|
20241028,125300,405558070,18190,18190,18190,18190,50
|
|
20241028,125200,404648570,18190,18190,18190,18190,0
|
|
20241028,125100,404648570,18190,18190,18190,18190,3
|
|
20241028,125000,404594000,18190,18190,18190,18190,0
|
|
20241028,124900,404594000,18190,18190,18190,18190,11
|
|
20241028,124800,404393910,18190,18190,18190,18190,0
|
|
20241028,124700,404393910,18190,18190,18190,18190,0
|
|
20241028,124600,404393910,18190,18190,18190,18190,10
|
|
20241028,124500,404212010,18190,18190,18190,18190,10
|
|
20241028,124400,404030110,18190,18190,18190,18190,0
|
|
20241028,124300,404030110,18190,18190,18190,18190,0
|
|
20241028,124200,404030110,18190,18190,18190,18190,0
|
|
20241028,124100,404030110,18190,18190,18190,18190,20
|
|
20241028,124000,403666310,18190,18190,18190,18190,50
|
|
20241028,123900,402756810,18190,18190,18190,18190,230
|
|
20241028,123800,398573110,18190,18190,18190,18190,0
|
|
20241028,123700,398573110,18190,18190,18190,18190,29
|
|
20241028,123600,398045600,18000,18190,18190,18000,1150
|
|
20241028,123500,377317100,18190,18190,18190,18190,0
|
|
20241028,123400,377317100,18190,18190,18190,18190,0
|
|
20241028,123300,377317100,18190,18190,18190,18190,38
|
|
20241028,123200,376625880,18190,18190,18190,18190,0
|
|
20241028,123100,376625880,18190,18190,18190,18190,0
|
|
20241028,123000,376625880,18190,18190,18190,18190,1
|
|
20241028,122900,376607690,17800,17800,17800,17800,12
|
|
20241028,122800,376394090,17800,17800,17800,17800,0
|
|
20241028,122700,376394090,17800,17800,17800,17800,1
|
|
20241028,122600,376376290,17650,17650,17650,17650,0
|
|
20241028,122500,376376290,17650,17650,17650,17650,17
|
|
20241028,122400,376076240,17800,17800,17800,17800,30
|
|
20241028,122300,375542240,17800,17800,17800,17800,30
|
|
20241028,122200,375008240,17830,17830,17830,17830,270
|
|
20241028,122100,370194140,17850,17850,17850,17850,51
|
|
20241028,122000,369283790,17800,17800,17800,17800,0
|
|
20241028,121900,369283790,17800,17810,17810,17800,100
|
|
20241028,121800,367503780,18300,18300,18300,18300,0
|
|
20241028,121700,367503780,18300,18300,18300,18300,0
|
|
20241028,121600,367503780,18300,18300,18300,18300,0
|
|
20241028,121500,367503780,18300,18300,18300,18300,17
|
|
20241028,121400,367192680,18300,18300,18300,18300,1
|
|
20241028,121300,367174380,17750,17750,17750,17750,100
|
|
20241028,121200,365399380,18320,18320,18320,18320,0
|
|
20241028,121100,365399380,18320,18320,18320,18320,0
|
|
20241028,121000,365399380,18320,18320,18320,18320,0
|
|
20241028,120900,365399380,18320,18320,18320,18320,1
|
|
20241028,120800,365381060,18310,18310,18310,18310,0
|
|
20241028,120700,365381060,18310,18310,18310,18310,100
|
|
20241028,120600,363550060,18000,18000,18000,18000,0
|
|
20241028,120500,363550060,18000,18000,18000,18000,1
|
|
20241028,120400,363532060,18000,18000,18000,18000,10
|
|
20241028,120300,363352060,17500,17500,17500,17500,0
|
|
20241028,120200,363352060,17500,17500,17500,17500,0
|
|
20241028,120100,363352060,17500,17500,17500,17500,0
|
|
20241028,120000,363352060,17500,17500,17500,17500,3
|
|
20241028,115900,363299560,18430,18430,18430,18430,0
|
|
20241028,115800,363299560,18430,18430,18430,18430,0
|
|
20241028,115700,363299560,18430,18430,18430,18430,0
|
|
20241028,115600,363299560,18430,18430,18430,18430,0
|
|
20241028,115500,363299560,18430,18430,18430,18430,100
|
|
20241028,115400,361456560,18430,16320,18430,16310,122
|
|
20241028,115300,359446720,18450,18450,18450,18450,1
|
|
20241028,115200,359428270,16210,18480,18480,16210,1261
|
|
20241028,115100,336986790,18490,18490,18490,18490,206
|
|
20241028,115000,333177850,18490,18490,18490,18490,0
|
|
20241028,114900,333177850,18490,18490,18490,18490,0
|
|
20241028,114800,333177850,18490,18490,18490,18490,150
|
|
20241028,114700,330404350,18490,18490,18490,18490,4
|
|
20241028,114600,330330390,18500,18500,18500,18500,1096
|
|
20241028,114500,310054390,18570,18510,18570,18510,6
|
|
20241028,114400,309943270,18510,18510,18510,18510,20
|
|
20241028,114300,309573070,18510,18510,18510,18510,20
|
|
20241028,114200,309202870,18500,18500,18500,18500,0
|
|
20241028,114100,309202870,18500,18500,18500,18500,0
|
|
20241028,114000,309202870,18500,18500,18500,18500,0
|
|
20241028,113900,309202870,18500,18500,18500,18500,0
|
|
20241028,113800,309202870,18500,18500,18500,18500,69
|
|
20241028,113700,307926370,18500,18500,18500,18500,0
|
|
20241028,113600,307926370,18500,18500,18500,18500,0
|
|
20241028,113500,307926370,18500,18500,18500,18500,0
|
|
20241028,113400,307926370,18500,18500,18500,18500,0
|
|
20241028,113300,307926370,18500,18500,18500,18500,1049
|
|
20241028,113200,288519870,18500,18500,18500,18500,316
|
|
20241028,113100,282673870,18500,18560,18560,18500,2724
|
|
20241028,113000,232274210,18560,18650,18650,18560,465
|
|
20241028,112900,223631030,18790,18790,18790,18790,0
|
|
20241028,112800,223631030,18790,18790,18790,18790,9
|
|
20241028,112700,223461920,18790,18790,18790,18790,0
|
|
20241028,112600,223461920,18790,18790,18790,18790,0
|
|
20241028,112500,223461920,18790,18790,18790,18790,0
|
|
20241028,112400,223461920,18790,18790,18790,18790,0
|
|
20241028,112300,223461920,18790,18790,18790,18790,0
|
|
20241028,112200,223461920,18790,18800,18800,18790,595
|
|
20241028,112100,212279600,18810,18810,18810,18810,0
|
|
20241028,112000,212279600,18810,18810,18810,18810,0
|
|
20241028,111900,212279600,18810,18810,18810,18810,0
|
|
20241028,111800,212279600,18810,18810,18810,18810,0
|
|
20241028,111700,212279600,18810,18810,18810,18810,200
|
|
20241028,111600,208517600,18810,18810,18810,18810,0
|
|
20241028,111500,208517600,18810,18810,18810,18810,0
|
|
20241028,111400,208517600,18810,18810,18810,18810,0
|
|
20241028,111300,208517600,18810,18810,18810,18810,54
|
|
20241028,111200,207501860,18810,18810,18810,18810,0
|
|
20241028,111100,207501860,18810,18810,18810,18810,100
|
|
20241028,111000,205620860,18810,18810,18810,18810,0
|
|
20241028,110900,205620860,18810,18810,18810,18810,0
|
|
20241028,110800,205620860,18810,18810,18810,18810,0
|
|
20241028,110700,205620860,18810,18810,18810,18810,0
|
|
20241028,110600,205620860,18810,18810,18810,18810,0
|
|
20241028,110500,205620860,18810,18810,18810,18810,400
|
|
20241028,110400,198096860,18810,18830,18830,18810,400
|
|
20241028,110300,190571680,18850,18850,18850,18850,1
|
|
20241028,110200,190552830,18850,18850,18850,18850,123
|
|
20241028,110100,188234280,18850,18850,18850,18850,100
|
|
20241028,110000,186349280,18850,18850,18850,18850,0
|
|
20241028,105900,186349280,18850,18850,18850,18850,0
|
|
20241028,105800,186349280,18850,18850,18850,18850,0
|
|
20241028,105700,186349280,18850,18850,18850,18850,0
|
|
20241028,105600,186349280,18850,18850,18850,18850,0
|
|
20241028,105500,186349280,18850,18850,18850,18850,0
|
|
20241028,105400,186349280,18850,18850,18850,18850,0
|
|
20241028,105300,186349280,18850,18850,18850,18850,0
|
|
20241028,105200,186349280,18850,18850,18850,18850,0
|
|
20241028,105100,186349280,18850,18850,18850,18850,0
|
|
20241028,105000,186349280,18850,18850,18850,18850,0
|
|
20241028,104900,186349280,18850,18850,18850,18850,380
|
|
20241028,104800,179186280,18900,18900,18900,18900,0
|
|
20241028,104700,179186280,18900,18900,18900,18900,0
|
|
20241028,104600,179186280,18900,18900,18900,18900,0
|
|
20241028,104500,179186280,18900,18900,18900,18900,0
|
|
20241028,104400,179186280,18900,18900,18900,18900,0
|
|
20241028,104300,179186280,18900,18900,18900,18900,52
|
|
20241028,104200,178203480,18900,18900,18900,18900,0
|
|
20241028,104100,178203480,18900,18900,18900,18900,0
|
|
20241028,104000,178203480,18900,18900,18900,18900,0
|
|
20241028,103900,178203480,18900,18900,18900,18900,0
|
|
20241028,103800,178203480,18900,18900,18900,18900,50
|
|
20241028,103700,177258480,18900,18900,18900,18900,0
|
|
20241028,103600,177258480,18900,18900,18900,18900,0
|
|
20241028,103500,177258480,18900,18900,18900,18900,20
|
|
20241028,103400,176880480,18900,18900,18900,18900,10
|
|
20241028,103300,176691480,18900,18900,18900,18900,0
|
|
20241028,103200,176691480,18900,18900,18900,18900,0
|
|
20241028,103100,176691480,18900,18900,18900,18900,300
|
|
20241028,103000,171021480,18900,18900,18900,18900,0
|
|
20241028,102900,171021480,18900,18900,18900,18900,0
|
|
20241028,102800,171021480,18900,18900,18900,18900,0
|
|
20241028,102700,171021480,18900,18900,18900,18900,0
|
|
20241028,102600,171021480,18900,18900,18900,18900,0
|
|
20241028,102500,171021480,18900,18900,18900,18900,20
|
|
20241028,102400,170643480,19090,19090,19090,19090,0
|
|
20241028,102300,170643480,19090,19090,19090,19090,0
|
|
20241028,102200,170643480,19090,19090,19090,19090,0
|
|
20241028,102100,170643480,19090,19090,19090,19090,0
|
|
20241028,102000,170643480,19090,19090,19090,19090,0
|
|
20241028,101900,170643480,19090,19090,19090,19090,0
|
|
20241028,101800,170643480,19090,19090,19090,19090,0
|
|
20241028,101700,170643480,19090,19090,19090,19090,0
|
|
20241028,101600,170643480,19090,19090,19090,19090,0
|
|
20241028,101500,170643480,19090,19090,19090,19090,0
|
|
20241028,101400,170643480,19090,19090,19090,19090,0
|
|
20241028,101300,170643480,19090,19090,19090,19090,0
|
|
20241028,101200,170643480,19090,19090,19090,19090,1
|
|
20241028,101100,170624390,18900,18900,18900,18900,700
|
|
20241028,101000,157394390,19000,19000,19000,19000,0
|
|
20241028,100900,157394390,19000,19000,19000,19000,0
|
|
20241028,100800,157394390,19000,19000,19000,19000,0
|
|
20241028,100700,157394390,19000,19000,19000,19000,0
|
|
20241028,100600,157394390,19000,19000,19000,19000,0
|
|
20241028,100500,157394390,19000,19000,19000,19000,0
|
|
20241028,100400,157394390,19000,19000,19000,19000,218
|
|
20241028,100300,153252390,19000,19000,19000,19000,5
|
|
20241028,100200,153157390,19000,19000,19000,19000,0
|
|
20241028,100100,153157390,19000,19000,19000,19000,0
|
|
20241028,100000,153157390,19000,19000,19000,19000,0
|
|
20241028,095900,153157390,19000,19000,19000,19000,1
|
|
20241028,095800,153138390,18820,18820,18820,18820,0
|
|
20241028,095700,153138390,18820,18820,18820,18820,50
|
|
20241028,095600,152197390,18810,18860,18860,18810,500
|
|
20241028,095500,142783500,19000,19000,19000,19000,50
|
|
20241028,095400,141833500,19000,19100,19100,19000,827
|
|
20241028,095300,126120400,19000,19000,19000,19000,500
|
|
20241028,095200,116620400,19000,19000,19000,19000,570
|
|
20241028,095100,105790400,19000,19000,19000,19000,104
|
|
20241028,095000,103814400,19140,19140,19140,19140,0
|
|
20241028,094900,103814400,19140,19140,19140,19140,0
|
|
20241028,094800,103814400,19140,19140,19140,19140,1
|
|
20241028,094700,103795260,18800,18800,18800,18800,100
|
|
20241028,094600,101915260,19140,19140,19140,19140,0
|
|
20241028,094500,101915260,19140,19140,19140,19140,1
|
|
20241028,094400,101896120,18820,18820,18820,18820,1934
|
|
20241028,094300,65498240,18820,18600,18820,18580,379
|
|
20241028,094200,58372080,18580,18880,18880,18580,1350
|
|
20241028,094100,33127940,18900,18900,18900,18900,0
|
|
20241028,094000,33127940,18900,18900,18900,18900,0
|
|
20241028,093900,33127940,18900,18900,18900,18900,0
|
|
20241028,093800,33127940,18900,18900,18900,18900,33
|
|
20241028,093700,32504240,18900,18900,18900,18900,300
|
|
20241028,093600,26834240,18900,18900,18900,18900,0
|
|
20241028,093500,26834240,18900,19000,19000,18900,100
|
|
20241028,093400,24941140,19000,19000,19000,19000,0
|
|
20241028,093300,24941140,19000,19000,19000,19000,503
|
|
20241028,093200,15384140,19000,19000,19000,19000,0
|
|
20241028,093100,15384140,19000,19000,19000,19000,1
|
|
20241028,093000,15365140,19000,19000,19000,19000,47
|
|
20241028,092900,14472140,19000,19000,19000,19000,109
|
|
20241028,092800,12401140,19000,19000,19000,19000,0
|
|
20241028,092700,12401140,19000,19000,19000,19000,0
|
|
20241028,092600,12401140,19000,19000,19000,19000,80
|
|
20241028,092500,10881140,19200,19200,19200,19200,0
|
|
20241028,092400,10881140,19200,19200,19200,19200,0
|
|
20241028,092300,10881140,19200,19200,19200,19200,0
|
|
20241028,092200,10881140,19200,19200,19200,19200,0
|
|
20241028,092100,10881140,19200,19200,19200,19200,0
|
|
20241028,092000,10881140,19200,19200,19200,19200,0
|
|
20241028,091900,10881140,19200,19200,19200,19200,0
|
|
20241028,091800,10881140,19200,19200,19200,19200,0
|
|
20241028,091700,10881140,19200,19200,19200,19200,0
|
|
20241028,091600,10881140,19200,19200,19200,19200,10
|
|
20241028,091500,10689140,19200,19200,19200,19200,0
|
|
20241028,091400,10689140,19200,19180,19200,19180,500
|
|
20241028,091300,1093350,19180,19180,19180,19180,50
|
|
20241028,091200,134350,19190,19190,19190,19190,0
|
|
20241028,091100,134350,19190,19190,19190,19190,0
|
|
20241028,091000,134350,19190,19190,19190,19190,0
|
|
20241028,090900,134350,19190,19190,19190,19190,5
|
|
20241028,090800,38400,19200,19200,19200,19200,0
|
|
20241028,090700,38400,19200,19200,19200,19200,0
|
|
20241028,090600,38400,19200,19200,19200,19200,0
|
|
20241028,090500,38400,19200,19200,19200,19200,0
|
|
20241028,090400,38400,19200,19200,19200,19200,0
|
|
20241028,090300,38400,19200,19200,19200,19200,0
|
|
20241028,090200,38400,19200,19200,19200,19200,0
|
|
20241028,090100,38400,19200,19200,19200,19200,0
|
|
20241028,090000,38400,19200,19200,19200,19200,2
|