668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,200500,532229910,15290,15290,15290,15290,176
|
|
20241018,200400,532229910,15290,15290,15290,15290,0
|
|
20241018,200300,532229910,15290,15290,15290,15290,0
|
|
20241018,200200,532229910,15290,15290,15290,15290,0
|
|
20241018,200100,532229910,15290,15290,15290,15290,0
|
|
20241018,200000,532229910,15290,15290,15290,15290,0
|
|
20241018,195900,532229910,15290,15290,15290,15290,0
|
|
20241018,195800,532229910,15290,15290,15290,15290,0
|
|
20241018,195700,532229910,15290,15290,15290,15290,0
|
|
20241018,195600,532229910,15290,15290,15290,15290,0
|
|
20241018,195500,532229910,15290,15290,15290,15290,0
|
|
20241018,195400,532229910,15290,15290,15290,15290,0
|
|
20241018,195300,532229910,15290,15290,15290,15290,0
|
|
20241018,195200,532229910,15290,15290,15290,15290,0
|
|
20241018,195100,532229910,15290,15290,15290,15290,0
|
|
20241018,195000,532229910,15290,15290,15290,15290,0
|
|
20241018,194900,532229910,15290,15290,15290,15290,0
|
|
20241018,194800,532229910,15290,15290,15290,15290,0
|
|
20241018,194700,532229910,15290,15290,15290,15290,0
|
|
20241018,194600,532229910,15290,15290,15290,15290,0
|
|
20241018,194500,532229910,15290,15290,15290,15290,0
|
|
20241018,194400,532229910,15290,15290,15290,15290,0
|
|
20241018,194300,532229910,15290,15290,15290,15290,0
|
|
20241018,194200,532229910,15290,15290,15290,15290,0
|
|
20241018,194100,532229910,15290,15290,15290,15290,0
|
|
20241018,194000,532229910,15290,15290,15290,15290,0
|
|
20241018,193900,532229910,15290,15290,15290,15290,0
|
|
20241018,193800,532229910,15290,15290,15290,15290,0
|
|
20241018,193700,532229910,15290,15290,15290,15290,0
|
|
20241018,193600,532229910,15290,15290,15290,15290,0
|
|
20241018,193500,532229910,15290,15290,15290,15290,176
|
|
20241018,193400,532229910,15290,15290,15290,15290,0
|
|
20241018,193300,532229910,15290,15290,15290,15290,0
|
|
20241018,193200,532229910,15290,15290,15290,15290,0
|
|
20241018,193100,532229910,15290,15290,15290,15290,0
|
|
20241018,193000,532229910,15290,15290,15290,15290,0
|
|
20241018,192900,532229910,15290,15290,15290,15290,0
|
|
20241018,192800,532229910,15290,15290,15290,15290,0
|
|
20241018,192700,532229910,15290,15290,15290,15290,0
|
|
20241018,192600,532229910,15290,15290,15290,15290,0
|
|
20241018,192500,532229910,15290,15290,15290,15290,0
|
|
20241018,192400,532229910,15290,15290,15290,15290,0
|
|
20241018,192300,532229910,15290,15290,15290,15290,0
|
|
20241018,192200,532229910,15290,15290,15290,15290,0
|
|
20241018,192100,532229910,15290,15290,15290,15290,0
|
|
20241018,192000,532229910,15290,15290,15290,15290,0
|
|
20241018,191900,532229910,15290,15290,15290,15290,0
|
|
20241018,191800,532229910,15290,15290,15290,15290,0
|
|
20241018,191700,532229910,15290,15290,15290,15290,0
|
|
20241018,191600,532229910,15290,15290,15290,15290,0
|
|
20241018,191500,532229910,15290,15290,15290,15290,0
|
|
20241018,191400,532229910,15290,15290,15290,15290,0
|
|
20241018,191300,532229910,15290,15290,15290,15290,0
|
|
20241018,191200,532229910,15290,15290,15290,15290,0
|
|
20241018,191100,532229910,15290,15290,15290,15290,0
|
|
20241018,191000,532229910,15290,15290,15290,15290,0
|
|
20241018,190900,532229910,15290,15290,15290,15290,0
|
|
20241018,190800,532229910,15290,15290,15290,15290,0
|
|
20241018,190700,532229910,15290,15290,15290,15290,0
|
|
20241018,190600,532229910,15290,15290,15290,15290,0
|
|
20241018,190500,532229910,15290,15290,15290,15290,176
|
|
20241018,190400,532229910,15290,15290,15290,15290,0
|
|
20241018,190300,532229910,15290,15290,15290,15290,0
|
|
20241018,190200,532229910,15290,15290,15290,15290,0
|
|
20241018,190100,532229910,15290,15290,15290,15290,0
|
|
20241018,190000,532229910,15290,15290,15290,15290,0
|
|
20241018,185900,532229910,15290,15290,15290,15290,0
|
|
20241018,185800,532229910,15290,15290,15290,15290,0
|
|
20241018,185700,532229910,15290,15290,15290,15290,0
|
|
20241018,185600,532229910,15290,15290,15290,15290,0
|
|
20241018,185500,532229910,15290,15290,15290,15290,0
|
|
20241018,185400,532229910,15290,15290,15290,15290,0
|
|
20241018,185300,532229910,15290,15290,15290,15290,0
|
|
20241018,185200,532229910,15290,15290,15290,15290,0
|
|
20241018,185100,532229910,15290,15290,15290,15290,0
|
|
20241018,185000,532229910,15290,15290,15290,15290,0
|
|
20241018,184900,532229910,15290,15290,15290,15290,0
|
|
20241018,184800,532229910,15290,15290,15290,15290,0
|
|
20241018,184700,532229910,15290,15290,15290,15290,0
|
|
20241018,184600,532229910,15290,15290,15290,15290,0
|
|
20241018,184500,532229910,15290,15290,15290,15290,0
|
|
20241018,184400,532229910,15290,15290,15290,15290,0
|
|
20241018,184300,532229910,15290,15290,15290,15290,0
|
|
20241018,184200,532229910,15290,15290,15290,15290,0
|
|
20241018,184100,532229910,15290,15290,15290,15290,0
|
|
20241018,184000,532229910,15290,15290,15290,15290,0
|
|
20241018,183900,532229910,15290,15290,15290,15290,0
|
|
20241018,183800,532229910,15290,15290,15290,15290,0
|
|
20241018,183700,532229910,15290,15290,15290,15290,0
|
|
20241018,183600,532229910,15290,15290,15290,15290,0
|
|
20241018,183500,532229910,15290,15290,15290,15290,176
|
|
20241018,183400,532229910,15290,15290,15290,15290,0
|
|
20241018,183300,532229910,15290,15290,15290,15290,0
|
|
20241018,183200,532229910,15290,15290,15290,15290,0
|
|
20241018,183100,532229910,15290,15290,15290,15290,0
|
|
20241018,183000,532229910,15290,15290,15290,15290,0
|
|
20241018,182900,532229910,15290,15290,15290,15290,0
|
|
20241018,182800,532229910,15290,15290,15290,15290,0
|
|
20241018,182700,532229910,15290,15290,15290,15290,0
|
|
20241018,182600,532229910,15290,15290,15290,15290,0
|
|
20241018,182500,532229910,15290,15290,15290,15290,0
|
|
20241018,182400,532229910,15290,15290,15290,15290,0
|
|
20241018,182300,532229910,15290,15290,15290,15290,0
|
|
20241018,182200,532229910,15290,15290,15290,15290,0
|
|
20241018,182100,532229910,15290,15290,15290,15290,0
|
|
20241018,182000,532229910,15290,15290,15290,15290,0
|
|
20241018,181900,532229910,15290,15290,15290,15290,0
|
|
20241018,181800,532229910,15290,15290,15290,15290,0
|
|
20241018,181700,532229910,15290,15290,15290,15290,0
|
|
20241018,181600,532229910,15290,15290,15290,15290,0
|
|
20241018,181500,532229910,15290,15290,15290,15290,0
|
|
20241018,181400,532229910,15290,15290,15290,15290,0
|
|
20241018,181300,532229910,15290,15290,15290,15290,0
|
|
20241018,181200,532229910,15290,15290,15290,15290,0
|
|
20241018,181100,532229910,15290,15290,15290,15290,0
|
|
20241018,181000,532229910,15290,15290,15290,15290,0
|
|
20241018,180900,532229910,15290,15290,15290,15290,0
|
|
20241018,180800,532229910,15290,15290,15290,15290,0
|
|
20241018,180700,532229910,15290,15290,15290,15290,0
|
|
20241018,180600,532229910,15290,15290,15290,15290,0
|
|
20241018,180500,532229910,15290,15290,15290,15290,176
|
|
20241018,180400,532229910,15290,15290,15290,15290,0
|
|
20241018,180300,532229910,15290,15290,15290,15290,0
|
|
20241018,180200,532229910,15290,15290,15290,15290,0
|
|
20241018,180100,532229910,15290,15290,15290,15290,0
|
|
20241018,180000,532229910,15290,15290,15290,15290,0
|
|
20241018,175900,532229910,15290,15290,15290,15290,0
|
|
20241018,175800,532229910,15290,15290,15290,15290,0
|
|
20241018,175700,532229910,15290,15290,15290,15290,0
|
|
20241018,175600,532229910,15290,15290,15290,15290,0
|
|
20241018,175500,532229910,15290,15290,15290,15290,0
|
|
20241018,175400,532229910,15290,15290,15290,15290,0
|
|
20241018,175300,532229910,15290,15290,15290,15290,0
|
|
20241018,175200,532229910,15290,15290,15290,15290,0
|
|
20241018,175100,532229910,15290,15290,15290,15290,0
|
|
20241018,175000,532229910,15290,15290,15290,15290,0
|
|
20241018,174900,532229910,15290,15290,15290,15290,0
|
|
20241018,174800,532229910,15290,15290,15290,15290,0
|
|
20241018,174700,532229910,15290,15290,15290,15290,0
|
|
20241018,174600,532229910,15290,15290,15290,15290,0
|
|
20241018,174500,532229910,15290,15290,15290,15290,0
|
|
20241018,174400,532229910,15290,15290,15290,15290,0
|
|
20241018,174300,532229910,15290,15290,15290,15290,0
|
|
20241018,174200,532229910,15290,15290,15290,15290,0
|
|
20241018,174100,532229910,15290,15290,15290,15290,0
|
|
20241018,174000,532229910,15290,15290,15290,15290,0
|
|
20241018,173900,532229910,15290,15290,15290,15290,0
|
|
20241018,173800,532229910,15290,15290,15290,15290,0
|
|
20241018,173700,532229910,15290,15290,15290,15290,0
|
|
20241018,173600,532229910,15290,15290,15290,15290,0
|
|
20241018,173500,532229910,15290,15290,15290,15290,176
|
|
20241018,173400,532229910,15290,15290,15290,15290,0
|
|
20241018,173300,532229910,15290,15290,15290,15290,0
|
|
20241018,173200,532229910,15290,15290,15290,15290,0
|
|
20241018,173100,532229910,15290,15290,15290,15290,0
|
|
20241018,173000,532229910,15290,15290,15290,15290,0
|
|
20241018,172900,532229910,15290,15290,15290,15290,0
|
|
20241018,172800,532229910,15290,15290,15290,15290,0
|
|
20241018,172700,532229910,15290,15290,15290,15290,0
|
|
20241018,172600,532229910,15290,15290,15290,15290,0
|
|
20241018,172500,532229910,15290,15290,15290,15290,0
|
|
20241018,172400,532229910,15290,15290,15290,15290,0
|
|
20241018,172300,532229910,15290,15290,15290,15290,0
|
|
20241018,172200,532229910,15290,15290,15290,15290,0
|
|
20241018,172100,532229910,15290,15290,15290,15290,0
|
|
20241018,172000,532229910,15290,15290,15290,15290,0
|
|
20241018,171900,532229910,15290,15290,15290,15290,0
|
|
20241018,171800,532229910,15290,15290,15290,15290,0
|
|
20241018,171700,532229910,15290,15290,15290,15290,0
|
|
20241018,171600,532229910,15290,15290,15290,15290,0
|
|
20241018,171500,532229910,15290,15290,15290,15290,0
|
|
20241018,171400,532229910,15290,15290,15290,15290,0
|
|
20241018,171300,532229910,15290,15290,15290,15290,0
|
|
20241018,171200,532229910,15290,15290,15290,15290,0
|
|
20241018,171100,532229910,15290,15290,15290,15290,0
|
|
20241018,171000,532229910,15290,15290,15290,15290,0
|
|
20241018,170900,532229910,15290,15290,15290,15290,0
|
|
20241018,170800,532229910,15290,15290,15290,15290,0
|
|
20241018,170700,532229910,15290,15290,15290,15290,0
|
|
20241018,170600,532229910,15290,15290,15290,15290,0
|
|
20241018,170500,532229910,15290,15290,15290,15290,176
|
|
20241018,170400,532229910,15290,15290,15290,15290,0
|
|
20241018,170300,532229910,15290,15290,15290,15290,0
|
|
20241018,170200,532229910,15290,15290,15290,15290,0
|
|
20241018,170100,532229910,15290,15290,15290,15290,0
|
|
20241018,170000,532229910,15290,15290,15290,15290,0
|
|
20241018,165900,532229910,15290,15290,15290,15290,0
|
|
20241018,165800,532229910,15290,15290,15290,15290,0
|
|
20241018,165700,532229910,15290,15290,15290,15290,0
|
|
20241018,165600,532229910,15290,15290,15290,15290,0
|
|
20241018,165500,532229910,15290,15290,15290,15290,0
|
|
20241018,165400,532229910,15290,15290,15290,15290,0
|
|
20241018,165300,532229910,15290,15290,15290,15290,0
|
|
20241018,165200,532229910,15290,15290,15290,15290,0
|
|
20241018,165100,532229910,15290,15290,15290,15290,0
|
|
20241018,165000,532229910,15290,15290,15290,15290,0
|
|
20241018,164900,532229910,15290,15290,15290,15290,0
|
|
20241018,164800,532229910,15290,15290,15290,15290,0
|
|
20241018,164700,532229910,15290,15290,15290,15290,0
|
|
20241018,164600,532229910,15290,15290,15290,15290,0
|
|
20241018,164500,532229910,15290,15290,15290,15290,0
|
|
20241018,164400,532229910,15290,15290,15290,15290,0
|
|
20241018,164300,532229910,15290,15290,15290,15290,0
|
|
20241018,164200,532229910,15290,15290,15290,15290,0
|
|
20241018,164100,532229910,15290,15290,15290,15290,0
|
|
20241018,164000,532229910,15290,15290,15290,15290,0
|
|
20241018,163900,532229910,15290,15290,15290,15290,0
|
|
20241018,163800,532229910,15290,15290,15290,15290,0
|
|
20241018,163700,532229910,15290,15290,15290,15290,0
|
|
20241018,163600,532229910,15290,15290,15290,15290,0
|
|
20241018,163500,532229910,15290,15290,15290,15290,176
|
|
20241018,163400,532229910,15290,15290,15290,15290,0
|
|
20241018,163300,532229910,15290,15290,15290,15290,0
|
|
20241018,163200,532229910,15290,15290,15290,15290,0
|
|
20241018,163100,532229910,15290,15290,15290,15290,0
|
|
20241018,163000,532229910,15290,15290,15290,15290,0
|
|
20241018,162900,532229910,15290,15290,15290,15290,0
|
|
20241018,162800,532229910,15290,15290,15290,15290,0
|
|
20241018,162700,532229910,15290,15290,15290,15290,0
|
|
20241018,162600,532229910,15290,15290,15290,15290,0
|
|
20241018,162500,532229910,15290,15290,15290,15290,0
|
|
20241018,162400,532229910,15290,15290,15290,15290,0
|
|
20241018,162300,532229910,15290,15290,15290,15290,0
|
|
20241018,162200,532229910,15290,15290,15290,15290,0
|
|
20241018,162100,532229910,15290,15290,15290,15290,0
|
|
20241018,162000,532229910,15290,15290,15290,15290,0
|
|
20241018,161900,532229910,15290,15290,15290,15290,0
|
|
20241018,161800,532229910,15290,15290,15290,15290,0
|
|
20241018,161700,532229910,15290,15290,15290,15290,0
|
|
20241018,161600,532229910,15290,15290,15290,15290,0
|
|
20241018,161500,532229910,15290,15290,15290,15290,0
|
|
20241018,161400,532229910,15290,15290,15290,15290,0
|
|
20241018,161300,532229910,15290,15290,15290,15290,0
|
|
20241018,161200,532229910,15290,15290,15290,15290,0
|
|
20241018,161100,532229910,15290,15290,15290,15290,0
|
|
20241018,161000,532229910,15290,15290,15290,15290,0
|
|
20241018,160900,532229910,15290,15290,15290,15290,0
|
|
20241018,160800,532229910,15290,15290,15290,15290,0
|
|
20241018,160700,532229910,15290,15290,15290,15290,0
|
|
20241018,160600,532229910,15290,15290,15290,15290,0
|
|
20241018,160500,532229910,15290,15290,15290,15290,176
|
|
20241018,160400,532229910,15290,15290,15290,15290,0
|
|
20241018,160300,532229910,15290,15290,15290,15290,0
|
|
20241018,160200,532229910,15290,15290,15290,15290,0
|
|
20241018,160100,532229910,15290,15290,15290,15290,0
|
|
20241018,160000,532229910,15290,15290,15290,15290,0
|
|
20241018,155900,532229910,15290,15290,15290,15290,0
|
|
20241018,155800,532229910,15290,15290,15290,15290,0
|
|
20241018,155700,532229910,15290,15290,15290,15290,0
|
|
20241018,155600,532229910,15290,15290,15290,15290,0
|
|
20241018,155500,532229910,15290,15290,15290,15290,0
|
|
20241018,155400,532229910,15290,15290,15290,15290,0
|
|
20241018,155300,532229910,15290,15290,15290,15290,0
|
|
20241018,155200,532229910,15290,15290,15290,15290,0
|
|
20241018,155100,532229910,15290,15290,15290,15290,0
|
|
20241018,155000,532229910,15290,15290,15290,15290,0
|
|
20241018,154900,532229910,15290,15290,15290,15290,0
|
|
20241018,154800,532229910,15290,15290,15290,15290,0
|
|
20241018,154700,532229910,15290,15290,15290,15290,0
|
|
20241018,154600,532229910,15290,15290,15290,15290,0
|
|
20241018,154500,532229910,15290,15290,15290,15290,0
|
|
20241018,154400,532229910,15290,15290,15290,15290,0
|
|
20241018,154300,532229910,15290,15290,15290,15290,0
|
|
20241018,154200,532229910,15290,15290,15290,15290,0
|
|
20241018,154100,532229910,15290,15290,15290,15290,0
|
|
20241018,154000,532229910,15290,15290,15290,15290,0
|
|
20241018,153900,532229910,15290,15290,15290,15290,0
|
|
20241018,153800,532229910,15290,15290,15290,15290,0
|
|
20241018,153700,532229910,15290,15290,15290,15290,0
|
|
20241018,153600,532229910,15290,15290,15290,15290,0
|
|
20241018,153500,532229910,15290,15290,15290,15290,176
|
|
20241018,153400,532229910,15290,15290,15290,15290,0
|
|
20241018,153300,532229910,15290,15290,15290,15290,0
|
|
20241018,153200,532229910,15290,15290,15290,15290,0
|
|
20241018,153100,532229910,15290,15290,15290,15290,0
|
|
20241018,153000,532229910,15290,15290,15290,15290,176
|
|
20241018,152900,529538870,15260,15260,15260,15260,0
|
|
20241018,152800,529538870,15260,15260,15260,15260,0
|
|
20241018,152700,529538870,15260,15260,15260,15260,0
|
|
20241018,152600,529538870,15260,15260,15260,15260,0
|
|
20241018,152500,529538870,15260,15260,15260,15260,0
|
|
20241018,152400,529538870,15260,15260,15260,15260,0
|
|
20241018,152300,529538870,15260,15260,15260,15260,0
|
|
20241018,152200,529538870,15260,15260,15260,15260,0
|
|
20241018,152100,529538870,15260,15260,15260,15260,0
|
|
20241018,152000,529538870,15260,15260,15260,15260,0
|
|
20241018,151900,529538870,15260,15280,15280,15260,30
|
|
20241018,151800,529080610,15290,15290,15290,15280,40
|
|
20241018,151700,528469020,15290,15290,15290,15290,2
|
|
20241018,151600,528438440,15300,15290,15300,15290,3
|
|
20241018,151500,528392560,15300,15300,15300,15300,389
|
|
20241018,151400,522440860,15290,15290,15290,15290,2
|
|
20241018,151300,522410280,15290,15290,15290,15290,234
|
|
20241018,151200,518832420,15290,15290,15290,15290,0
|
|
20241018,151100,518832420,15290,15240,15290,15240,387
|
|
20241018,151000,512925200,15230,15230,15230,15230,7
|
|
20241018,150900,512818590,15250,15250,15250,15250,0
|
|
20241018,150800,512818590,15250,15250,15250,15250,0
|
|
20241018,150700,512818590,15250,15250,15250,15250,0
|
|
20241018,150600,512818590,15250,15250,15250,15250,0
|
|
20241018,150500,512818590,15250,15250,15250,15250,0
|
|
20241018,150400,512818590,15250,15250,15250,15250,0
|
|
20241018,150300,512818590,15250,15250,15250,15250,1
|
|
20241018,150200,512803340,15220,15220,15220,15220,0
|
|
20241018,150100,512803340,15220,15220,15220,15220,0
|
|
20241018,150000,512803340,15220,15220,15220,15220,1
|
|
20241018,145900,512788120,15250,15250,15250,15250,0
|
|
20241018,145800,512788120,15250,15250,15250,15250,1
|
|
20241018,145700,512772870,15240,15240,15240,15240,0
|
|
20241018,145600,512772870,15240,15240,15240,15240,1
|
|
20241018,145500,512757630,15250,15250,15250,15250,2
|
|
20241018,145400,512727130,15260,15280,15280,15260,487
|
|
20241018,145300,505293470,15280,15270,15280,15270,585
|
|
20241018,145200,496360480,15270,15270,15270,15270,5
|
|
20241018,145100,496284130,15270,15260,15270,15260,5
|
|
20241018,145000,496207820,15260,15260,15260,15260,1
|
|
20241018,144900,496192560,15260,15260,15260,15260,1
|
|
20241018,144800,496177300,15260,15260,15260,15260,1
|
|
20241018,144700,496162040,15260,15250,15260,15250,10
|
|
20241018,144600,496009530,15260,15260,15260,15260,2
|
|
20241018,144500,495979010,15260,15260,15260,15260,2
|
|
20241018,144400,495948490,15260,15260,15260,15260,2
|
|
20241018,144300,495917970,15270,15270,15270,15270,2
|
|
20241018,144200,495887430,15220,15220,15220,15220,24
|
|
20241018,144100,495522150,15210,15210,15210,15210,0
|
|
20241018,144000,495522150,15210,15210,15210,15210,0
|
|
20241018,143900,495522150,15210,15220,15220,15210,5
|
|
20241018,143800,495446090,15210,15210,15210,15210,12
|
|
20241018,143700,495263570,15220,15220,15220,15220,8
|
|
20241018,143600,495141810,15230,15260,15260,15230,7
|
|
20241018,143500,495035140,15260,15280,15280,15260,26
|
|
20241018,143400,494637900,15280,15280,15280,15280,9
|
|
20241018,143300,494500380,15280,15280,15280,15280,10
|
|
20241018,143200,494347580,15280,15280,15280,15280,8
|
|
20241018,143100,494225340,15280,15280,15280,15280,1009
|
|
20241018,143000,478807820,15280,15260,15280,15260,37
|
|
20241018,142900,478242770,15260,15250,15260,15250,76
|
|
20241018,142800,477083090,15250,15280,15280,15250,660
|
|
20241018,142700,466998460,15280,15280,15280,15280,10
|
|
20241018,142600,466845660,15280,15280,15290,15280,12
|
|
20241018,142500,466662270,15280,15280,15280,15280,8
|
|
20241018,142400,466540030,15280,15280,15280,15280,7
|
|
20241018,142300,466433070,15280,15280,15290,15280,304
|
|
20241018,142200,461787920,15280,15280,15280,15280,0
|
|
20241018,142100,461787920,15280,15280,15280,15280,0
|
|
20241018,142000,461787920,15280,15290,15290,15280,49
|
|
20241018,141900,461038770,15290,15290,15290,15290,0
|
|
20241018,141800,461038770,15290,15290,15290,15290,0
|
|
20241018,141700,461038770,15290,15290,15290,15290,3
|
|
20241018,141600,460992900,15290,15290,15290,15290,0
|
|
20241018,141500,460992900,15290,15290,15290,15290,0
|
|
20241018,141400,460992900,15290,15290,15290,15290,3
|
|
20241018,141300,460947030,15290,15290,15290,15290,0
|
|
20241018,141200,460947030,15290,15290,15290,15290,0
|
|
20241018,141100,460947030,15290,15290,15290,15290,3
|
|
20241018,141000,460901160,15290,15290,15290,15290,0
|
|
20241018,140900,460901160,15290,15290,15290,15290,366
|
|
20241018,140800,455305020,15290,15290,15290,15290,3
|
|
20241018,140700,455259150,15280,15280,15280,15280,0
|
|
20241018,140600,455259150,15280,15280,15280,15280,1
|
|
20241018,140500,455243870,15290,15290,15290,15290,3
|
|
20241018,140400,455198000,15290,15290,15290,15290,0
|
|
20241018,140300,455198000,15290,15290,15290,15290,0
|
|
20241018,140200,455198000,15290,15290,15290,15290,0
|
|
20241018,140100,455198000,15290,15280,15290,15280,278
|
|
20241018,140000,450950130,15290,15260,15290,15260,930
|
|
20241018,135900,436736340,15260,15260,15260,15260,0
|
|
20241018,135800,436736340,15260,15250,15260,15250,42
|
|
20241018,135700,436095810,15250,15250,15250,15250,0
|
|
20241018,135600,436095810,15250,15250,15250,15250,0
|
|
20241018,135500,436095810,15250,15240,15250,15240,5
|
|
20241018,135400,436019570,15240,15240,15240,15240,0
|
|
20241018,135300,436019570,15240,15240,15240,15240,0
|
|
20241018,135200,436019570,15240,15250,15250,15240,20
|
|
20241018,135100,435714740,15250,15250,15250,15250,0
|
|
20241018,135000,435714740,15250,15250,15250,15250,0
|
|
20241018,134900,435714740,15250,15250,15250,15250,4
|
|
20241018,134800,435653740,15240,15240,15240,15240,4
|
|
20241018,134700,435592780,15250,15250,15250,15250,0
|
|
20241018,134600,435592780,15250,15250,15250,15250,3
|
|
20241018,134500,435547030,15240,15240,15240,15240,3
|
|
20241018,134400,435501310,15240,15240,15240,15240,0
|
|
20241018,134300,435501310,15240,15250,15250,15240,103
|
|
20241018,134200,433931560,15240,15240,15240,15240,100
|
|
20241018,134100,432407560,15240,15240,15240,15240,0
|
|
20241018,134000,432407560,15240,15250,15250,15240,8
|
|
20241018,133900,432285610,15250,15250,15250,15250,0
|
|
20241018,133800,432285610,15250,15250,15250,15250,1
|
|
20241018,133700,432270360,15250,15250,15250,15250,0
|
|
20241018,133600,432270360,15250,15250,15250,15250,3
|
|
20241018,133500,432224610,15250,15250,15250,15250,0
|
|
20241018,133400,432224610,15250,15250,15250,15250,0
|
|
20241018,133300,432224610,15250,15250,15250,15250,5
|
|
20241018,133200,432148360,15240,15240,15240,15240,0
|
|
20241018,133100,432148360,15240,15240,15240,15240,2
|
|
20241018,133000,432117880,15250,15250,15250,15250,3
|
|
20241018,132900,432072130,15250,15250,15250,15250,9
|
|
20241018,132800,431934880,15250,15250,15250,15250,0
|
|
20241018,132700,431934880,15250,15250,15250,15250,3
|
|
20241018,132600,431889130,15250,15250,15250,15250,0
|
|
20241018,132500,431889130,15250,15250,15250,15250,0
|
|
20241018,132400,431889130,15250,15250,15250,15250,0
|
|
20241018,132300,431889130,15250,15250,15250,15250,1
|
|
20241018,132200,431873880,15240,15240,15240,15240,9
|
|
20241018,132100,431736720,15250,15250,15250,15250,0
|
|
20241018,132000,431736720,15250,15250,15250,15250,1
|
|
20241018,131900,431721470,15240,15240,15240,15240,0
|
|
20241018,131800,431721470,15240,15240,15240,15240,0
|
|
20241018,131700,431721470,15240,15240,15240,15240,1000
|
|
20241018,131600,416481470,15240,15240,15240,15240,1
|
|
20241018,131500,416466230,15250,15240,15250,15240,14
|
|
20241018,131400,416252860,15240,15240,15240,15240,0
|
|
20241018,131300,416252860,15240,15240,15240,15240,0
|
|
20241018,131200,416252860,15240,15240,15240,15240,0
|
|
20241018,131100,416252860,15240,15240,15240,15240,0
|
|
20241018,131000,416252860,15240,15240,15240,15240,0
|
|
20241018,130900,416252860,15240,15240,15240,15240,246
|
|
20241018,130800,412503820,15240,15250,15250,15230,1781
|
|
20241018,130700,385365870,15250,15250,15250,15250,34
|
|
20241018,130600,384847370,15250,15250,15250,15250,0
|
|
20241018,130500,384847370,15250,15250,15250,15250,3
|
|
20241018,130400,384801620,15250,15250,15250,15250,0
|
|
20241018,130300,384801620,15250,15250,15250,15250,0
|
|
20241018,130200,384801620,15250,15250,15250,15250,3
|
|
20241018,130100,384755870,15250,15250,15250,15250,1
|
|
20241018,130000,384740620,15250,15250,15250,15250,0
|
|
20241018,125900,384740620,15250,15240,15250,15240,4
|
|
20241018,125800,384679630,15250,15250,15250,15250,0
|
|
20241018,125700,384679630,15250,15250,15250,15250,0
|
|
20241018,125600,384679630,15250,15250,15250,15250,3
|
|
20241018,125500,384633880,15240,15240,15240,15240,6
|
|
20241018,125400,384542440,15250,15250,15250,15250,0
|
|
20241018,125300,384542440,15250,15250,15250,15250,3
|
|
20241018,125200,384496690,15250,15250,15250,15250,0
|
|
20241018,125100,384496690,15250,15250,15250,15250,0
|
|
20241018,125000,384496690,15250,15250,15250,15250,3
|
|
20241018,124900,384450940,15250,15250,15250,15250,0
|
|
20241018,124800,384450940,15250,15250,15250,15250,0
|
|
20241018,124700,384450940,15250,15250,15250,15250,3
|
|
20241018,124600,384405190,15250,15250,15250,15250,0
|
|
20241018,124500,384405190,15250,15250,15250,15250,0
|
|
20241018,124400,384405190,15250,15250,15250,15250,0
|
|
20241018,124300,384405190,15250,15250,15250,15250,3
|
|
20241018,124200,384359440,15240,15250,15250,15240,429
|
|
20241018,124100,377821120,15250,15250,15250,15250,0
|
|
20241018,124000,377821120,15250,15250,15250,15250,382
|
|
20241018,123900,371995620,15250,15250,15250,15250,0
|
|
20241018,123800,371995620,15250,15250,15250,15250,0
|
|
20241018,123700,371995620,15250,15250,15250,15250,3
|
|
20241018,123600,371949870,15240,15240,15240,15240,6
|
|
20241018,123500,371858430,15250,15250,15250,15250,0
|
|
20241018,123400,371858430,15250,15250,15250,15250,3
|
|
20241018,123300,371812680,15250,15250,15250,15250,1
|
|
20241018,123200,371797430,15240,15240,15240,15240,0
|
|
20241018,123100,371797430,15240,15250,15250,15240,9
|
|
20241018,123000,371660190,15250,15250,15250,15250,0
|
|
20241018,122900,371660190,15250,15250,15250,15250,0
|
|
20241018,122800,371660190,15250,15250,15250,15250,3
|
|
20241018,122700,371614440,15250,15250,15250,15250,1
|
|
20241018,122600,371599190,15240,15240,15240,15240,6
|
|
20241018,122500,371507750,15240,15250,15250,15240,4
|
|
20241018,122400,371446760,15250,15250,15250,15250,1
|
|
20241018,122300,371431510,15240,15240,15240,15240,0
|
|
20241018,122200,371431510,15240,15250,15250,15240,9
|
|
20241018,122100,371294320,15240,15240,15240,15240,1
|
|
20241018,122000,371279080,15240,15240,15240,15240,0
|
|
20241018,121900,371279080,15240,15250,15250,15240,9
|
|
20241018,121800,371141890,15250,15250,15250,15250,0
|
|
20241018,121700,371141890,15250,15250,15250,15250,172
|
|
20241018,121600,368518890,15240,15250,15250,15240,8
|
|
20241018,121500,368396960,15250,15250,15250,15250,3
|
|
20241018,121400,368351210,15240,15240,15240,15240,0
|
|
20241018,121300,368351210,15240,15240,15240,15240,1
|
|
20241018,121200,368335970,15250,15240,15250,15240,9
|
|
20241018,121100,368198780,15240,15240,15240,15240,6
|
|
20241018,121000,368107340,15240,15240,15240,15240,1
|
|
20241018,120900,368092100,15250,15250,15250,15250,4
|
|
20241018,120800,368031100,15240,15240,15240,15240,6
|
|
20241018,120700,367939660,15250,15250,15250,15250,0
|
|
20241018,120600,367939660,15250,15240,15250,15240,4
|
|
20241018,120500,367878670,15240,15240,15240,15240,6
|
|
20241018,120400,367787230,15240,15240,15240,15240,0
|
|
20241018,120300,367787230,15240,15240,15240,15240,7
|
|
20241018,120200,367680550,15240,15240,15240,15240,17
|
|
20241018,120100,367421470,15240,15240,15240,15240,6
|
|
20241018,120000,367330030,15240,15240,15240,15240,400
|
|
20241018,115900,361234030,15240,15240,15240,15240,501
|
|
20241018,115800,353598790,15240,15240,15240,15240,24
|
|
20241018,115700,353233030,15240,15240,15240,15240,18
|
|
20241018,115600,352958710,15240,15240,15240,15240,18
|
|
20241018,115500,352684390,15250,15240,15250,15240,26
|
|
20241018,115400,352288070,15240,15240,15240,15240,18
|
|
20241018,115300,352013750,15240,15240,15240,15240,18
|
|
20241018,115200,351739430,15240,15240,15240,15240,270
|
|
20241018,115100,347624630,15240,15240,15240,15240,18
|
|
20241018,115000,347350310,15240,15240,15240,15240,18
|
|
20241018,114900,347075990,15240,15240,15240,15240,402
|
|
20241018,114800,340949510,15240,15270,15270,15240,1118
|
|
20241018,114700,323896540,15270,15270,15270,15270,18
|
|
20241018,114600,323621680,15290,15270,15290,15270,38
|
|
20241018,114500,323041020,15290,15270,15290,15270,124
|
|
20241018,114400,321147360,15260,15260,15270,15260,39
|
|
20241018,114300,320552170,15260,15260,15260,15260,10
|
|
20241018,114200,320399570,15270,15260,15270,15260,23
|
|
20241018,114100,320048540,15270,15260,15270,15260,35
|
|
20241018,114000,319514350,15250,15250,15250,15250,24
|
|
20241018,113900,319148350,15250,15250,15250,15250,17
|
|
20241018,113800,318889100,15250,15250,15250,15250,18
|
|
20241018,113700,318614600,15250,15250,15250,15250,0
|
|
20241018,113600,318614600,15250,15260,15260,15250,20
|
|
20241018,113500,318309580,15250,15260,15260,15250,52
|
|
20241018,113400,317516240,15270,15270,15270,15270,6
|
|
20241018,113300,317424620,15290,15280,15290,15280,24
|
|
20241018,113200,317057850,15270,15270,15270,15270,18
|
|
20241018,113100,316782990,15290,15270,15290,15270,24
|
|
20241018,113000,316416440,15270,15270,15270,15270,12
|
|
20241018,112900,316233200,15270,15280,15290,15270,154
|
|
20241018,112800,313880190,15270,15280,15280,15270,27
|
|
20241018,112700,313467880,15260,15260,15260,15260,24
|
|
20241018,112600,313101640,15260,15260,15260,15260,18
|
|
20241018,112500,312826960,15260,15260,15260,15260,18
|
|
20241018,112400,312552280,15280,15270,15280,15260,21
|
|
20241018,112300,312231720,15270,15250,15270,15250,26
|
|
20241018,112200,311835120,15250,15250,15250,15250,6
|
|
20241018,112100,311743620,15250,15290,15290,15250,2550
|
|
20241018,112000,272754800,15290,15290,15290,15290,18
|
|
20241018,111900,272479580,15290,15290,15290,15290,19
|
|
20241018,111800,272189070,15290,15290,15290,15290,23
|
|
20241018,111700,271837400,15300,15300,15300,15300,0
|
|
20241018,111600,271837400,15300,15300,15300,15300,3
|
|
20241018,111500,271791500,15300,15320,15320,15300,388
|
|
20241018,111400,265854410,15310,15320,15320,15310,9
|
|
20241018,111300,265716590,15320,15320,15320,15320,3
|
|
20241018,111200,265670630,15310,15310,15310,15310,0
|
|
20241018,111100,265670630,15310,15310,15310,15310,5251
|
|
20241018,111000,185277820,15310,15310,15310,15310,3
|
|
20241018,110900,185231890,15310,15310,15310,15310,0
|
|
20241018,110800,185231890,15310,15310,15310,15310,0
|
|
20241018,110700,185231890,15310,15310,15310,15310,3
|
|
20241018,110600,185185960,15300,15310,15310,15300,42
|
|
20241018,110500,184543000,15300,15300,15300,15300,25
|
|
20241018,110400,184160500,15340,15340,15340,15340,3
|
|
20241018,110300,184114480,15310,15260,15340,15260,3541
|
|
20241018,110200,129931190,15260,15250,15260,15250,11
|
|
20241018,110100,129763340,15250,15260,15260,15250,9
|
|
20241018,110000,129626060,15260,15260,15260,15260,7
|
|
20241018,105900,129519240,15250,15250,15250,15250,7
|
|
20241018,105800,129412490,15260,15260,15260,15260,4
|
|
20241018,105700,129351450,15250,15250,15250,15250,0
|
|
20241018,105600,129351450,15250,15250,15250,15250,7
|
|
20241018,105500,129244700,15250,15250,15250,15250,1
|
|
20241018,105400,129229450,15250,15250,15250,15250,1
|
|
20241018,105300,129214200,15240,15240,15240,15240,7
|
|
20241018,105200,129107520,15260,15260,15260,15260,0
|
|
20241018,105100,129107520,15260,15260,15260,15260,2
|
|
20241018,105000,129077000,15260,15260,15260,15260,465
|
|
20241018,104900,121981100,15260,15260,15260,15260,6
|
|
20241018,104800,121889540,15260,15240,15260,15240,7
|
|
20241018,104700,121782840,15270,15270,15270,15270,0
|
|
20241018,104600,121782840,15270,15270,15270,15270,0
|
|
20241018,104500,121782840,15270,15270,15270,15270,135
|
|
20241018,104400,119721390,15270,15270,15270,15270,0
|
|
20241018,104300,119721390,15270,15270,15270,15270,0
|
|
20241018,104200,119721390,15270,15250,15270,15240,55
|
|
20241018,104100,118883060,15250,15250,15250,15250,0
|
|
20241018,104000,118883060,15250,15250,15250,15250,0
|
|
20241018,103900,118883060,15250,15250,15250,15250,3
|
|
20241018,103800,118837310,15240,15230,15240,15230,469
|
|
20241018,103700,111690050,15220,15220,15220,15220,0
|
|
20241018,103600,111690050,15220,15230,15230,15220,10
|
|
20241018,103500,111537810,15220,15220,15220,15220,1
|
|
20241018,103400,111522590,15220,15220,15220,15220,0
|
|
20241018,103300,111522590,15220,15220,15220,15220,0
|
|
20241018,103200,111522590,15220,15220,15220,15220,0
|
|
20241018,103100,111522590,15220,15220,15220,15220,6
|
|
20241018,103000,111431270,15220,15220,15220,15220,0
|
|
20241018,102900,111431270,15220,15220,15220,15220,1
|
|
20241018,102800,111416050,15210,15210,15210,15210,7
|
|
20241018,102700,111309580,15210,15210,15210,15210,0
|
|
20241018,102600,111309580,15210,15210,15210,15210,0
|
|
20241018,102500,111309580,15210,15210,15210,15210,6
|
|
20241018,102400,111218320,15210,15210,15210,15210,0
|
|
20241018,102300,111218320,15210,15210,15210,15210,0
|
|
20241018,102200,111218320,15210,15210,15210,15210,6
|
|
20241018,102100,111127060,15240,15240,15240,15240,0
|
|
20241018,102000,111127060,15240,15240,15240,15240,61
|
|
20241018,101900,110197420,15230,15230,15230,15230,0
|
|
20241018,101800,110197420,15230,15220,15230,15220,1807
|
|
20241018,101700,82694870,15220,15220,15220,15220,0
|
|
20241018,101600,82694870,15220,15220,15220,15220,0
|
|
20241018,101500,82694870,15220,15210,15220,15210,42
|
|
20241018,101400,82055690,15210,15210,15210,15210,201
|
|
20241018,101300,78998480,15200,15200,15200,15200,10
|
|
20241018,101200,78846480,15200,15200,15200,15200,7
|
|
20241018,101100,78740080,15210,15220,15220,15210,874
|
|
20241018,101000,65446500,15210,15210,15210,15210,0
|
|
20241018,100900,65446500,15210,15210,15210,15210,7
|
|
20241018,100800,65340030,15220,15220,15220,15220,4
|
|
20241018,100700,65279150,15210,15210,15210,15210,17
|
|
20241018,100600,65020580,15210,15210,15210,15210,7
|
|
20241018,100500,64914110,15220,15220,15220,15220,33
|
|
20241018,100400,64411850,15220,15220,15220,15220,6
|
|
20241018,100300,64320530,15220,15220,15220,15220,1
|
|
20241018,100200,64305310,15220,15220,15220,15220,6
|
|
20241018,100100,64213990,15230,15230,15230,15230,0
|
|
20241018,100000,64213990,15230,15230,15230,15230,1
|
|
20241018,095900,64198760,15220,15220,15220,15220,5
|
|
20241018,095800,64122660,15230,15220,15230,15220,5
|
|
20241018,095700,64046520,15210,15210,15210,15210,5
|
|
20241018,095600,63970470,15210,15210,15210,15210,0
|
|
20241018,095500,63970470,15210,15210,15210,15210,6
|
|
20241018,095400,63879210,15210,15210,15210,15210,0
|
|
20241018,095300,63879210,15210,15220,15220,15210,109
|
|
20241018,095200,62221310,15210,15200,15210,15200,7
|
|
20241018,095100,62114900,15200,15200,15200,15200,0
|
|
20241018,095000,62114900,15200,15200,15200,15200,574
|
|
20241018,094900,53390100,15190,15250,15250,15190,2318
|
|
20241018,094800,18086650,15270,15270,15270,15270,0
|
|
20241018,094700,18086650,15270,15270,15270,15270,0
|
|
20241018,094600,18086650,15270,15270,15270,15270,0
|
|
20241018,094500,18086650,15270,15270,15270,15270,0
|
|
20241018,094400,18086650,15270,15270,15270,15270,0
|
|
20241018,094300,18086650,15270,15270,15270,15270,0
|
|
20241018,094200,18086650,15270,15270,15270,15270,0
|
|
20241018,094100,18086650,15270,15270,15270,15270,0
|
|
20241018,094000,18086650,15270,15270,15270,15270,0
|
|
20241018,093900,18086650,15270,15270,15270,15270,1
|
|
20241018,093800,18071380,15250,15250,15250,15250,17
|
|
20241018,093700,17812130,15260,15260,15260,15260,0
|
|
20241018,093600,17812130,15260,15260,15260,15260,1
|
|
20241018,093500,17796870,15270,15270,15270,15270,0
|
|
20241018,093400,17796870,15270,15270,15270,15270,0
|
|
20241018,093300,17796870,15270,15270,15270,15270,0
|
|
20241018,093200,17796870,15270,15270,15270,15270,3
|
|
20241018,093100,17751060,15250,15250,15250,15250,0
|
|
20241018,093000,17751060,15250,15250,15250,15250,1
|
|
20241018,092900,17735810,15250,15250,15250,15250,0
|
|
20241018,092800,17735810,15250,15250,15250,15250,0
|
|
20241018,092700,17735810,15250,15250,15250,15250,0
|
|
20241018,092600,17735810,15250,15250,15250,15250,6
|
|
20241018,092500,17644310,15270,15270,15270,15270,10
|
|
20241018,092400,17491610,15260,15260,15260,15260,0
|
|
20241018,092300,17491610,15260,15260,15260,15260,0
|
|
20241018,092200,17491610,15260,15260,15260,15260,0
|
|
20241018,092100,17491610,15260,15260,15260,15260,0
|
|
20241018,092000,17491610,15260,15260,15260,15260,4
|
|
20241018,091900,17430570,15260,15260,15260,15260,0
|
|
20241018,091800,17430570,15260,15260,15260,15260,0
|
|
20241018,091700,17430570,15260,15250,15260,15250,79
|
|
20241018,091600,16225690,15250,15250,15250,15250,0
|
|
20241018,091500,16225690,15250,15250,15250,15250,3
|
|
20241018,091400,16179940,15250,15250,15250,15250,2
|
|
20241018,091300,16149440,15260,15260,15260,15260,0
|
|
20241018,091200,16149440,15260,15260,15260,15260,0
|
|
20241018,091100,16149440,15260,15260,15260,15260,0
|
|
20241018,091000,16149440,15260,15260,15260,15260,1
|
|
20241018,090900,16134180,15210,15250,15250,15210,1028
|
|
20241018,090800,457680,15280,15280,15280,15280,0
|
|
20241018,090700,457680,15280,15280,15280,15280,0
|
|
20241018,090600,457680,15280,15280,15280,15280,1
|
|
20241018,090500,442400,15240,15240,15240,15240,0
|
|
20241018,090400,442400,15240,15240,15240,15240,0
|
|
20241018,090300,442400,15240,15240,15240,15240,0
|
|
20241018,090200,442400,15240,15240,15240,15240,0
|
|
20241018,090100,442400,15240,15240,15240,15240,0
|
|
20241018,090000,442400,15240,15250,15290,15240,29
|