670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,200700,744030580,15070,15070,15070,15070,663
|
|
20241022,200600,744030580,15070,15070,15070,15070,0
|
|
20241022,200500,744030580,15070,15070,15070,15070,0
|
|
20241022,200400,744030580,15070,15070,15070,15070,0
|
|
20241022,200300,744030580,15070,15070,15070,15070,0
|
|
20241022,200200,744030580,15070,15070,15070,15070,0
|
|
20241022,200100,744030580,15070,15070,15070,15070,0
|
|
20241022,200000,744030580,15070,15070,15070,15070,0
|
|
20241022,195900,744030580,15070,15070,15070,15070,0
|
|
20241022,195800,744030580,15070,15070,15070,15070,0
|
|
20241022,195700,744030580,15070,15070,15070,15070,0
|
|
20241022,195600,744030580,15070,15070,15070,15070,0
|
|
20241022,195500,744030580,15070,15070,15070,15070,0
|
|
20241022,195400,744030580,15070,15070,15070,15070,0
|
|
20241022,195300,744030580,15070,15070,15070,15070,0
|
|
20241022,195200,744030580,15070,15070,15070,15070,0
|
|
20241022,195100,744030580,15070,15070,15070,15070,0
|
|
20241022,195000,744030580,15070,15070,15070,15070,0
|
|
20241022,194900,744030580,15070,15070,15070,15070,0
|
|
20241022,194800,744030580,15070,15070,15070,15070,0
|
|
20241022,194700,744030580,15070,15070,15070,15070,0
|
|
20241022,194600,744030580,15070,15070,15070,15070,0
|
|
20241022,194500,744030580,15070,15070,15070,15070,0
|
|
20241022,194400,744030580,15070,15070,15070,15070,0
|
|
20241022,194300,744030580,15070,15070,15070,15070,0
|
|
20241022,194200,744030580,15070,15070,15070,15070,0
|
|
20241022,194100,744030580,15070,15070,15070,15070,0
|
|
20241022,194000,744030580,15070,15070,15070,15070,0
|
|
20241022,193900,744030580,15070,15070,15070,15070,0
|
|
20241022,193800,744030580,15070,15070,15070,15070,0
|
|
20241022,193700,744030580,15070,15070,15070,15070,663
|
|
20241022,193600,744030580,15070,15070,15070,15070,0
|
|
20241022,193500,744030580,15070,15070,15070,15070,0
|
|
20241022,193400,744030580,15070,15070,15070,15070,0
|
|
20241022,193300,744030580,15070,15070,15070,15070,0
|
|
20241022,193200,744030580,15070,15070,15070,15070,0
|
|
20241022,193100,744030580,15070,15070,15070,15070,0
|
|
20241022,193000,744030580,15070,15070,15070,15070,0
|
|
20241022,192900,744030580,15070,15070,15070,15070,0
|
|
20241022,192800,744030580,15070,15070,15070,15070,0
|
|
20241022,192700,744030580,15070,15070,15070,15070,0
|
|
20241022,192600,744030580,15070,15070,15070,15070,0
|
|
20241022,192500,744030580,15070,15070,15070,15070,0
|
|
20241022,192400,744030580,15070,15070,15070,15070,0
|
|
20241022,192300,744030580,15070,15070,15070,15070,0
|
|
20241022,192200,744030580,15070,15070,15070,15070,0
|
|
20241022,192100,744030580,15070,15070,15070,15070,0
|
|
20241022,192000,744030580,15070,15070,15070,15070,0
|
|
20241022,191900,744030580,15070,15070,15070,15070,0
|
|
20241022,191800,744030580,15070,15070,15070,15070,0
|
|
20241022,191700,744030580,15070,15070,15070,15070,0
|
|
20241022,191600,744030580,15070,15070,15070,15070,0
|
|
20241022,191500,744030580,15070,15070,15070,15070,0
|
|
20241022,191400,744030580,15070,15070,15070,15070,0
|
|
20241022,191300,744030580,15070,15070,15070,15070,0
|
|
20241022,191200,744030580,15070,15070,15070,15070,0
|
|
20241022,191100,744030580,15070,15070,15070,15070,0
|
|
20241022,191000,744030580,15070,15070,15070,15070,0
|
|
20241022,190900,744030580,15070,15070,15070,15070,0
|
|
20241022,190800,744030580,15070,15070,15070,15070,0
|
|
20241022,190700,744030580,15070,15070,15070,15070,663
|
|
20241022,190600,744030580,15070,15070,15070,15070,0
|
|
20241022,190500,744030580,15070,15070,15070,15070,0
|
|
20241022,190400,744030580,15070,15070,15070,15070,0
|
|
20241022,190300,744030580,15070,15070,15070,15070,0
|
|
20241022,190200,744030580,15070,15070,15070,15070,0
|
|
20241022,190100,744030580,15070,15070,15070,15070,0
|
|
20241022,190000,744030580,15070,15070,15070,15070,0
|
|
20241022,185900,744030580,15070,15070,15070,15070,0
|
|
20241022,185800,744030580,15070,15070,15070,15070,0
|
|
20241022,185700,744030580,15070,15070,15070,15070,0
|
|
20241022,185600,744030580,15070,15070,15070,15070,0
|
|
20241022,185500,744030580,15070,15070,15070,15070,0
|
|
20241022,185400,744030580,15070,15070,15070,15070,0
|
|
20241022,185300,744030580,15070,15070,15070,15070,0
|
|
20241022,185200,744030580,15070,15070,15070,15070,0
|
|
20241022,185100,744030580,15070,15070,15070,15070,0
|
|
20241022,185000,744030580,15070,15070,15070,15070,0
|
|
20241022,184900,744030580,15070,15070,15070,15070,0
|
|
20241022,184800,744030580,15070,15070,15070,15070,0
|
|
20241022,184700,744030580,15070,15070,15070,15070,0
|
|
20241022,184600,744030580,15070,15070,15070,15070,0
|
|
20241022,184500,744030580,15070,15070,15070,15070,0
|
|
20241022,184400,744030580,15070,15070,15070,15070,0
|
|
20241022,184300,744030580,15070,15070,15070,15070,0
|
|
20241022,184200,744030580,15070,15070,15070,15070,0
|
|
20241022,184100,744030580,15070,15070,15070,15070,0
|
|
20241022,184000,744030580,15070,15070,15070,15070,0
|
|
20241022,183900,744030580,15070,15070,15070,15070,0
|
|
20241022,183800,744030580,15070,15070,15070,15070,0
|
|
20241022,183700,744030580,15070,15070,15070,15070,663
|
|
20241022,183600,744030580,15070,15070,15070,15070,0
|
|
20241022,183500,744030580,15070,15070,15070,15070,0
|
|
20241022,183400,744030580,15070,15070,15070,15070,0
|
|
20241022,183300,744030580,15070,15070,15070,15070,0
|
|
20241022,183200,744030580,15070,15070,15070,15070,0
|
|
20241022,183100,744030580,15070,15070,15070,15070,0
|
|
20241022,183000,744030580,15070,15070,15070,15070,0
|
|
20241022,182900,744030580,15070,15070,15070,15070,0
|
|
20241022,182800,744030580,15070,15070,15070,15070,0
|
|
20241022,182700,744030580,15070,15070,15070,15070,0
|
|
20241022,182600,744030580,15070,15070,15070,15070,0
|
|
20241022,182500,744030580,15070,15070,15070,15070,0
|
|
20241022,182400,744030580,15070,15070,15070,15070,0
|
|
20241022,182300,744030580,15070,15070,15070,15070,0
|
|
20241022,182200,744030580,15070,15070,15070,15070,0
|
|
20241022,182100,744030580,15070,15070,15070,15070,0
|
|
20241022,182000,744030580,15070,15070,15070,15070,0
|
|
20241022,181900,744030580,15070,15070,15070,15070,0
|
|
20241022,181800,744030580,15070,15070,15070,15070,0
|
|
20241022,181700,744030580,15070,15070,15070,15070,0
|
|
20241022,181600,744030580,15070,15070,15070,15070,0
|
|
20241022,181500,744030580,15070,15070,15070,15070,0
|
|
20241022,181400,744030580,15070,15070,15070,15070,0
|
|
20241022,181300,744030580,15070,15070,15070,15070,0
|
|
20241022,181200,744030580,15070,15070,15070,15070,0
|
|
20241022,181100,744030580,15070,15070,15070,15070,0
|
|
20241022,181000,744030580,15070,15070,15070,15070,0
|
|
20241022,180900,744030580,15070,15070,15070,15070,0
|
|
20241022,180800,744030580,15070,15070,15070,15070,0
|
|
20241022,180700,744030580,15070,15070,15070,15070,663
|
|
20241022,180600,744030580,15070,15070,15070,15070,0
|
|
20241022,180500,744030580,15070,15070,15070,15070,0
|
|
20241022,180400,744030580,15070,15070,15070,15070,0
|
|
20241022,180300,744030580,15070,15070,15070,15070,0
|
|
20241022,180200,744030580,15070,15070,15070,15070,0
|
|
20241022,180100,744030580,15070,15070,15070,15070,0
|
|
20241022,180000,744030580,15070,15070,15070,15070,0
|
|
20241022,175900,744030580,15070,15070,15070,15070,0
|
|
20241022,175800,744030580,15070,15070,15070,15070,0
|
|
20241022,175700,744030580,15070,15070,15070,15070,0
|
|
20241022,175600,744030580,15070,15070,15070,15070,0
|
|
20241022,175500,744030580,15070,15070,15070,15070,0
|
|
20241022,175400,744030580,15070,15070,15070,15070,0
|
|
20241022,175300,744030580,15070,15070,15070,15070,0
|
|
20241022,175200,744030580,15070,15070,15070,15070,0
|
|
20241022,175100,744030580,15070,15070,15070,15070,0
|
|
20241022,175000,744030580,15070,15070,15070,15070,0
|
|
20241022,174900,744030580,15070,15070,15070,15070,0
|
|
20241022,174800,744030580,15070,15070,15070,15070,0
|
|
20241022,174700,744030580,15070,15070,15070,15070,0
|
|
20241022,174600,744030580,15070,15070,15070,15070,0
|
|
20241022,174500,744030580,15070,15070,15070,15070,0
|
|
20241022,174400,744030580,15070,15070,15070,15070,0
|
|
20241022,174300,744030580,15070,15070,15070,15070,0
|
|
20241022,174200,744030580,15070,15070,15070,15070,0
|
|
20241022,174100,744030580,15070,15070,15070,15070,0
|
|
20241022,174000,744030580,15070,15070,15070,15070,0
|
|
20241022,173900,744030580,15070,15070,15070,15070,0
|
|
20241022,173800,744030580,15070,15070,15070,15070,0
|
|
20241022,173700,744030580,15070,15070,15070,15070,663
|
|
20241022,173600,744030580,15070,15070,15070,15070,0
|
|
20241022,173500,744030580,15070,15070,15070,15070,0
|
|
20241022,173400,744030580,15070,15070,15070,15070,0
|
|
20241022,173300,744030580,15070,15070,15070,15070,0
|
|
20241022,173200,744030580,15070,15070,15070,15070,0
|
|
20241022,173100,744030580,15070,15070,15070,15070,0
|
|
20241022,173000,744030580,15070,15070,15070,15070,0
|
|
20241022,172900,744030580,15070,15070,15070,15070,0
|
|
20241022,172800,744030580,15070,15070,15070,15070,0
|
|
20241022,172700,744030580,15070,15070,15070,15070,0
|
|
20241022,172600,744030580,15070,15070,15070,15070,0
|
|
20241022,172500,744030580,15070,15070,15070,15070,0
|
|
20241022,172400,744030580,15070,15070,15070,15070,0
|
|
20241022,172300,744030580,15070,15070,15070,15070,0
|
|
20241022,172200,744030580,15070,15070,15070,15070,0
|
|
20241022,172100,744030580,15070,15070,15070,15070,0
|
|
20241022,172000,744030580,15070,15070,15070,15070,0
|
|
20241022,171900,744030580,15070,15070,15070,15070,0
|
|
20241022,171800,744030580,15070,15070,15070,15070,0
|
|
20241022,171700,744030580,15070,15070,15070,15070,0
|
|
20241022,171600,744030580,15070,15070,15070,15070,0
|
|
20241022,171500,744030580,15070,15070,15070,15070,0
|
|
20241022,171400,744030580,15070,15070,15070,15070,0
|
|
20241022,171300,744030580,15070,15070,15070,15070,0
|
|
20241022,171200,744030580,15070,15070,15070,15070,0
|
|
20241022,171100,744030580,15070,15070,15070,15070,0
|
|
20241022,171000,744030580,15070,15070,15070,15070,0
|
|
20241022,170900,744030580,15070,15070,15070,15070,0
|
|
20241022,170800,744030580,15070,15070,15070,15070,0
|
|
20241022,170700,744030580,15070,15070,15070,15070,663
|
|
20241022,170600,744030580,15070,15070,15070,15070,0
|
|
20241022,170500,744030580,15070,15070,15070,15070,0
|
|
20241022,170400,744030580,15070,15070,15070,15070,0
|
|
20241022,170300,744030580,15070,15070,15070,15070,0
|
|
20241022,170200,744030580,15070,15070,15070,15070,0
|
|
20241022,170100,744030580,15070,15070,15070,15070,0
|
|
20241022,170000,744030580,15070,15070,15070,15070,0
|
|
20241022,165900,744030580,15070,15070,15070,15070,0
|
|
20241022,165800,744030580,15070,15070,15070,15070,0
|
|
20241022,165700,744030580,15070,15070,15070,15070,0
|
|
20241022,165600,744030580,15070,15070,15070,15070,0
|
|
20241022,165500,744030580,15070,15070,15070,15070,0
|
|
20241022,165400,744030580,15070,15070,15070,15070,0
|
|
20241022,165300,744030580,15070,15070,15070,15070,0
|
|
20241022,165200,744030580,15070,15070,15070,15070,0
|
|
20241022,165100,744030580,15070,15070,15070,15070,0
|
|
20241022,165000,744030580,15070,15070,15070,15070,0
|
|
20241022,164900,744030580,15070,15070,15070,15070,0
|
|
20241022,164800,744030580,15070,15070,15070,15070,0
|
|
20241022,164700,744030580,15070,15070,15070,15070,0
|
|
20241022,164600,744030580,15070,15070,15070,15070,0
|
|
20241022,164500,744030580,15070,15070,15070,15070,0
|
|
20241022,164400,744030580,15070,15070,15070,15070,0
|
|
20241022,164300,744030580,15070,15070,15070,15070,0
|
|
20241022,164200,744030580,15070,15070,15070,15070,0
|
|
20241022,164100,744030580,15070,15070,15070,15070,0
|
|
20241022,164000,744030580,15070,15070,15070,15070,0
|
|
20241022,163900,744030580,15070,15070,15070,15070,0
|
|
20241022,163800,744030580,15070,15070,15070,15070,0
|
|
20241022,163700,744030580,15070,15070,15070,15070,663
|
|
20241022,163600,744030580,15070,15070,15070,15070,0
|
|
20241022,163500,744030580,15070,15070,15070,15070,0
|
|
20241022,163400,744030580,15070,15070,15070,15070,0
|
|
20241022,163300,744030580,15070,15070,15070,15070,0
|
|
20241022,163200,744030580,15070,15070,15070,15070,0
|
|
20241022,163100,744030580,15070,15070,15070,15070,0
|
|
20241022,163000,744030580,15070,15070,15070,15070,0
|
|
20241022,162900,744030580,15070,15070,15070,15070,0
|
|
20241022,162800,744030580,15070,15070,15070,15070,0
|
|
20241022,162700,744030580,15070,15070,15070,15070,0
|
|
20241022,162600,744030580,15070,15070,15070,15070,0
|
|
20241022,162500,744030580,15070,15070,15070,15070,0
|
|
20241022,162400,744030580,15070,15070,15070,15070,0
|
|
20241022,162300,744030580,15070,15070,15070,15070,0
|
|
20241022,162200,744030580,15070,15070,15070,15070,0
|
|
20241022,162100,744030580,15070,15070,15070,15070,0
|
|
20241022,162000,744030580,15070,15070,15070,15070,0
|
|
20241022,161900,744030580,15070,15070,15070,15070,0
|
|
20241022,161800,744030580,15070,15070,15070,15070,0
|
|
20241022,161700,744030580,15070,15070,15070,15070,0
|
|
20241022,161600,744030580,15070,15070,15070,15070,0
|
|
20241022,161500,744030580,15070,15070,15070,15070,0
|
|
20241022,161400,744030580,15070,15070,15070,15070,0
|
|
20241022,161300,744030580,15070,15070,15070,15070,0
|
|
20241022,161200,744030580,15070,15070,15070,15070,0
|
|
20241022,161100,744030580,15070,15070,15070,15070,0
|
|
20241022,161000,744030580,15070,15070,15070,15070,0
|
|
20241022,160900,744030580,15070,15070,15070,15070,0
|
|
20241022,160800,744030580,15070,15070,15070,15070,0
|
|
20241022,160700,744030580,15070,15070,15070,15070,663
|
|
20241022,160600,744030580,15070,15070,15070,15070,0
|
|
20241022,160500,744030580,15070,15070,15070,15070,0
|
|
20241022,160400,744030580,15070,15070,15070,15070,0
|
|
20241022,160300,744030580,15070,15070,15070,15070,0
|
|
20241022,160200,744030580,15070,15070,15070,15070,0
|
|
20241022,160100,744030580,15070,15070,15070,15070,0
|
|
20241022,160000,744030580,15070,15070,15070,15070,0
|
|
20241022,155900,744030580,15070,15070,15070,15070,0
|
|
20241022,155800,744030580,15070,15070,15070,15070,0
|
|
20241022,155700,744030580,15070,15070,15070,15070,0
|
|
20241022,155600,744030580,15070,15070,15070,15070,0
|
|
20241022,155500,744030580,15070,15070,15070,15070,0
|
|
20241022,155400,744030580,15070,15070,15070,15070,0
|
|
20241022,155300,744030580,15070,15070,15070,15070,0
|
|
20241022,155200,744030580,15070,15070,15070,15070,0
|
|
20241022,155100,744030580,15070,15070,15070,15070,0
|
|
20241022,155000,744030580,15070,15070,15070,15070,0
|
|
20241022,154900,744030580,15070,15070,15070,15070,0
|
|
20241022,154800,744030580,15070,15070,15070,15070,0
|
|
20241022,154700,744030580,15070,15070,15070,15070,0
|
|
20241022,154600,744030580,15070,15070,15070,15070,0
|
|
20241022,154500,744030580,15070,15070,15070,15070,0
|
|
20241022,154400,744030580,15070,15070,15070,15070,0
|
|
20241022,154300,744030580,15070,15070,15070,15070,0
|
|
20241022,154200,744030580,15070,15070,15070,15070,0
|
|
20241022,154100,744030580,15070,15070,15070,15070,0
|
|
20241022,154000,744030580,15070,15070,15070,15070,0
|
|
20241022,153900,744030580,15070,15070,15070,15070,0
|
|
20241022,153800,744030580,15070,15070,15070,15070,0
|
|
20241022,153700,744030580,15070,15070,15070,15070,663
|
|
20241022,153600,744030580,15070,15070,15070,15070,0
|
|
20241022,153500,744030580,15070,15070,15070,15070,0
|
|
20241022,153400,744030580,15070,15070,15070,15070,0
|
|
20241022,153300,744030580,15070,15070,15070,15070,0
|
|
20241022,153200,744030580,15070,15070,15070,15070,0
|
|
20241022,153100,744030580,15070,15070,15070,15070,0
|
|
20241022,153000,744030580,15070,15070,15070,15070,663
|
|
20241022,152900,734039170,15080,15080,15080,15080,0
|
|
20241022,152800,734039170,15080,15080,15080,15080,0
|
|
20241022,152700,734039170,15080,15080,15080,15080,0
|
|
20241022,152600,734039170,15080,15080,15080,15080,0
|
|
20241022,152500,734039170,15080,15080,15080,15080,0
|
|
20241022,152400,734039170,15080,15080,15080,15080,0
|
|
20241022,152300,734039170,15080,15080,15080,15080,0
|
|
20241022,152200,734039170,15080,15080,15080,15080,0
|
|
20241022,152100,734039170,15080,15080,15080,15080,0
|
|
20241022,152000,734039170,15080,15080,15080,15080,0
|
|
20241022,151900,734039170,15080,15090,15090,15080,37
|
|
20241022,151800,733481040,15090,15090,15090,15090,70
|
|
20241022,151700,732424740,15090,15090,15090,15090,266
|
|
20241022,151600,728410800,15090,15090,15090,15090,152
|
|
20241022,151500,726117120,15080,15090,15090,15080,64
|
|
20241022,151400,725151770,15110,15110,15110,15110,4
|
|
20241022,151300,725091330,15080,15080,15080,15080,13
|
|
20241022,151200,724895290,15120,15110,15120,15110,2
|
|
20241022,151100,724865060,15110,15110,15110,15110,1
|
|
20241022,151000,724849950,15080,15110,15110,15070,609
|
|
20241022,150900,715664080,15110,15110,15110,15110,0
|
|
20241022,150800,715664080,15110,15110,15110,15110,0
|
|
20241022,150700,715664080,15110,15120,15120,15110,351
|
|
20241022,150600,710356970,15150,15070,15160,15070,460
|
|
20241022,150500,703402030,15070,15060,15070,15060,36
|
|
20241022,150400,702859640,15070,15070,15070,15070,0
|
|
20241022,150300,702859640,15070,15070,15100,15070,286
|
|
20241022,150200,698543860,15070,15070,15100,15070,438
|
|
20241022,150100,691940280,15070,15070,15070,15070,104
|
|
20241022,150000,690373000,15070,15070,15070,15060,186
|
|
20241022,145900,687569990,15070,15070,15070,15070,173
|
|
20241022,145800,684962880,15070,15060,15070,15060,1280
|
|
20241022,145700,665684490,15060,15060,15060,15060,10
|
|
20241022,145600,665533890,15060,15060,15060,15060,10
|
|
20241022,145500,665383290,15060,15060,15060,15060,10
|
|
20241022,145400,665232690,15060,15060,15060,15060,10
|
|
20241022,145300,665082090,15050,15050,15050,15040,581
|
|
20241022,145200,656341910,15050,15050,15050,15050,90
|
|
20241022,145100,654987410,15050,15050,15050,15050,10
|
|
20241022,145000,654836910,15050,15050,15050,15050,54
|
|
20241022,144900,654024210,15050,15050,15050,15050,133
|
|
20241022,144800,652022560,15050,15050,15050,15050,11
|
|
20241022,144700,651857010,15050,15050,15050,15040,125
|
|
20241022,144600,649975770,15050,15100,15100,15040,4286
|
|
20241022,144500,585481440,15110,15110,15110,15110,10
|
|
20241022,144400,585330340,15110,15110,15110,15110,10
|
|
20241022,144300,585179240,15110,15120,15120,15110,26
|
|
20241022,144200,584786280,15120,15110,15120,15110,71
|
|
20241022,144100,583713370,15120,15120,15120,15120,10
|
|
20241022,144000,583562170,15120,15120,15120,15120,10
|
|
20241022,143900,583410970,15110,15110,15120,15110,160
|
|
20241022,143800,580993270,15120,15120,15120,15120,10
|
|
20241022,143700,580842070,15120,15120,15120,15120,10
|
|
20241022,143600,580690870,15120,15110,15120,15110,18
|
|
20241022,143500,580418790,15110,15120,15120,15110,23
|
|
20241022,143400,580071160,15110,15120,15120,15110,12
|
|
20241022,143300,579889740,15120,15120,15120,15120,10
|
|
20241022,143200,579738540,15120,15120,15120,15110,12
|
|
20241022,143100,579557110,15120,15120,15120,15120,11
|
|
20241022,143000,579390790,15110,15160,15160,15110,298
|
|
20241022,142900,574879560,15170,15170,15170,15170,10
|
|
20241022,142800,574727860,15170,15170,15170,15170,10
|
|
20241022,142700,574576160,15170,15170,15170,15170,10
|
|
20241022,142600,574424460,15170,15170,15170,15170,10
|
|
20241022,142500,574272760,15170,15170,15170,15170,10
|
|
20241022,142400,574121060,15170,15170,15170,15170,10
|
|
20241022,142300,573969360,15170,15170,15170,15170,10
|
|
20241022,142200,573817660,15170,15210,15210,15170,772
|
|
20241022,142100,562105960,15210,15210,15210,15210,10
|
|
20241022,142000,561953860,15210,15210,15210,15210,10
|
|
20241022,141900,561801760,15210,15210,15210,15210,10
|
|
20241022,141800,561649660,15210,15210,15210,15210,10
|
|
20241022,141700,561497560,15210,15210,15210,15210,10
|
|
20241022,141600,561345460,15210,15210,15210,15210,10
|
|
20241022,141500,561193360,15210,15210,15210,15210,10
|
|
20241022,141400,561041260,15210,15210,15210,15210,10
|
|
20241022,141300,560889160,15210,15210,15210,15210,10
|
|
20241022,141200,560737060,15210,15210,15210,15210,281
|
|
20241022,141100,556463050,15210,15210,15210,15210,10
|
|
20241022,141000,556310950,15220,15220,15220,15220,20
|
|
20241022,140900,556006550,15220,15220,15220,15220,10
|
|
20241022,140800,555854350,15220,15220,15220,15220,10
|
|
20241022,140700,555702150,15220,15220,15220,15220,0
|
|
20241022,140600,555702150,15220,15210,15220,15210,20
|
|
20241022,140500,555397760,15220,15220,15220,15220,10
|
|
20241022,140400,555245560,15220,15220,15220,15220,10
|
|
20241022,140300,555093360,15230,15230,15230,15230,0
|
|
20241022,140200,555093360,15230,15230,15230,15230,15
|
|
20241022,140100,554864910,15230,15230,15230,15230,30
|
|
20241022,140000,554408010,15220,15220,15220,15220,5
|
|
20241022,135900,554331910,15220,15220,15220,15220,10
|
|
20241022,135800,554179710,15230,15230,15230,15230,0
|
|
20241022,135700,554179710,15230,15230,15230,15230,18
|
|
20241022,135600,553905570,15230,15230,15230,15230,20
|
|
20241022,135500,553600970,15230,15230,15230,15230,10
|
|
20241022,135400,553448670,15220,15220,15220,15220,2
|
|
20241022,135300,553418230,15210,15220,15220,15210,20
|
|
20241022,135200,553113930,15230,15230,15230,15230,0
|
|
20241022,135100,553113930,15230,15230,15230,15230,0
|
|
20241022,135000,553113930,15230,15250,15250,15210,291
|
|
20241022,134900,548686800,15240,15250,15250,15240,14
|
|
20241022,134800,548473340,15240,15240,15240,15240,10
|
|
20241022,134700,548320940,15250,15250,15250,15250,0
|
|
20241022,134600,548320940,15250,15250,15250,15250,0
|
|
20241022,134500,548320940,15250,15250,15250,15250,18
|
|
20241022,134400,548046440,15250,15250,15250,15250,10
|
|
20241022,134300,547893940,15250,15250,15250,15250,10
|
|
20241022,134200,547741440,15250,15240,15250,15240,7
|
|
20241022,134100,547634710,15250,15240,15250,15230,239
|
|
20241022,134000,543992300,15240,15240,15240,15240,10
|
|
20241022,133900,543839900,15230,15230,15230,15230,0
|
|
20241022,133800,543839900,15230,15230,15230,15230,0
|
|
20241022,133700,543839900,15230,15230,15230,15230,20
|
|
20241022,133600,543535300,15230,15230,15230,15230,10
|
|
20241022,133500,543383000,15230,15230,15230,15230,10
|
|
20241022,133400,543230700,15230,15230,15230,15230,0
|
|
20241022,133300,543230700,15230,15230,15230,15230,10
|
|
20241022,133200,543078400,15240,15270,15270,15240,295
|
|
20241022,133100,538581950,15280,15280,15280,15280,0
|
|
20241022,133000,538581950,15280,15250,15280,15250,896
|
|
20241022,132900,524894230,15270,15230,15270,15230,310
|
|
20241022,132800,520166420,15230,15230,15240,15230,273
|
|
20241022,132700,516005980,15230,15230,15230,15230,13
|
|
20241022,132600,515807990,15220,15220,15220,15220,6
|
|
20241022,132500,515716670,15230,15230,15240,15230,25
|
|
20241022,132400,515335820,15220,15220,15220,15220,6
|
|
20241022,132300,515244500,15220,15220,15230,15220,23
|
|
20241022,132200,514894340,15220,15220,15230,15220,23
|
|
20241022,132100,514544180,15230,15220,15230,15220,18
|
|
20241022,132000,514270120,15220,15220,15220,15220,11
|
|
20241022,131900,514102700,15220,15220,15220,15220,14
|
|
20241022,131800,513889620,15220,15220,15220,15220,5
|
|
20241022,131700,513813520,15230,15230,15230,15230,130
|
|
20241022,131600,511833620,15240,15230,15240,15230,11
|
|
20241022,131500,511666050,15230,15240,15250,15230,1106
|
|
20241022,131400,494810530,15230,15230,15230,15230,13
|
|
20241022,131300,494612540,15230,15230,15230,15230,162
|
|
20241022,131200,492145280,15230,15230,15230,15230,9
|
|
20241022,131100,492008210,15230,15230,15230,15230,12
|
|
20241022,131000,491825450,15230,15220,15240,15220,230
|
|
20241022,130900,488320940,15220,15220,15220,15220,36
|
|
20241022,130800,487773020,15230,15220,15230,15220,35
|
|
20241022,130700,487240120,15220,15220,15220,15220,13
|
|
20241022,130600,487042260,15220,15220,15220,15220,17
|
|
20241022,130500,486783520,15220,15220,15220,15220,0
|
|
20241022,130400,486783520,15220,15220,15220,15220,2
|
|
20241022,130300,486753080,15220,15220,15220,15220,11
|
|
20241022,130200,486585660,15230,15230,15230,15230,1
|
|
20241022,130100,486570430,15220,15220,15220,15220,0
|
|
20241022,130000,486570430,15220,15220,15220,15220,0
|
|
20241022,125900,486570430,15220,15220,15220,15220,0
|
|
20241022,125800,486570430,15220,15220,15220,15220,0
|
|
20241022,125700,486570430,15220,15220,15220,15220,0
|
|
20241022,125600,486570430,15220,15220,15220,15220,2
|
|
20241022,125500,486539990,15240,15240,15240,15240,200
|
|
20241022,125400,483491990,15230,15230,15230,15230,1
|
|
20241022,125300,483476760,15230,15230,15230,15230,1
|
|
20241022,125200,483461530,15240,15240,15240,15240,189
|
|
20241022,125100,480581170,15240,15220,15240,15220,300
|
|
20241022,125000,476015040,15240,15240,15250,15240,1487
|
|
20241022,124900,453351160,15240,15280,15300,15240,2115
|
|
20241022,124800,421042120,15240,15240,15240,15240,0
|
|
20241022,124700,421042120,15240,15260,15280,15240,106
|
|
20241022,124600,419424420,15260,15260,15260,15260,160
|
|
20241022,124500,416982820,15260,15260,15260,15260,0
|
|
20241022,124400,416982820,15260,15230,15260,15230,200
|
|
20241022,124300,413933150,15230,15230,15230,15230,0
|
|
20241022,124200,413933150,15230,15230,15230,15230,0
|
|
20241022,124100,413933150,15230,15230,15230,15230,0
|
|
20241022,124000,413933150,15230,15230,15230,15230,0
|
|
20241022,123900,413933150,15230,15230,15230,15230,0
|
|
20241022,123800,413933150,15230,15230,15230,15230,0
|
|
20241022,123700,413933150,15230,15230,15230,15230,11
|
|
20241022,123600,413765620,15220,15220,15220,15220,0
|
|
20241022,123500,413765620,15220,15220,15220,15220,6
|
|
20241022,123400,413674300,15220,15220,15220,15220,0
|
|
20241022,123300,413674300,15220,15220,15220,15220,0
|
|
20241022,123200,413674300,15220,15220,15220,15220,0
|
|
20241022,123100,413674300,15220,15210,15220,15210,736
|
|
20241022,123000,402472470,15200,15200,15200,15200,0
|
|
20241022,122900,402472470,15200,15200,15200,15200,0
|
|
20241022,122800,402472470,15200,15200,15200,15200,0
|
|
20241022,122700,402472470,15200,15190,15200,15190,27
|
|
20241022,122600,402062090,15190,15190,15190,15190,7
|
|
20241022,122500,401955760,15190,15190,15190,15190,1
|
|
20241022,122400,401940570,15190,15190,15190,15190,0
|
|
20241022,122300,401940570,15190,15190,15190,15190,4
|
|
20241022,122200,401879810,15190,15190,15190,15190,24
|
|
20241022,122100,401515250,15200,15200,15200,15200,7
|
|
20241022,122000,401408850,15180,15180,15180,15180,0
|
|
20241022,121900,401408850,15180,15180,15180,15180,0
|
|
20241022,121800,401408850,15180,15180,15180,15180,0
|
|
20241022,121700,401408850,15180,15180,15180,15180,0
|
|
20241022,121600,401408850,15180,15180,15180,15180,0
|
|
20241022,121500,401408850,15180,15180,15180,15180,0
|
|
20241022,121400,401408850,15180,15180,15180,15180,1
|
|
20241022,121300,401393670,15220,15220,15220,15220,0
|
|
20241022,121200,401393670,15220,15220,15220,15220,0
|
|
20241022,121100,401393670,15220,15190,15220,15190,100
|
|
20241022,121000,399873290,15180,15160,15180,15160,102
|
|
20241022,120900,398325570,15160,15160,15160,15160,31
|
|
20241022,120800,397855610,15170,15170,15170,15170,0
|
|
20241022,120700,397855610,15170,15170,15170,15170,0
|
|
20241022,120600,397855610,15170,15160,15170,15160,24
|
|
20241022,120500,397491580,15160,15160,15160,15160,0
|
|
20241022,120400,397491580,15160,15170,15170,15160,103
|
|
20241022,120300,395929260,15170,15170,15170,15170,8
|
|
20241022,120200,395807900,15170,15170,15170,15170,166
|
|
20241022,120100,393289680,15190,15190,15190,15190,0
|
|
20241022,120000,393289680,15190,15190,15190,15190,0
|
|
20241022,115900,393289680,15190,15190,15190,15190,0
|
|
20241022,115800,393289680,15190,15190,15190,15190,0
|
|
20241022,115700,393289680,15190,15190,15190,15190,0
|
|
20241022,115600,393289680,15190,15190,15190,15190,0
|
|
20241022,115500,393289680,15190,15160,15190,15160,13
|
|
20241022,115400,393092240,15180,15180,15180,15180,0
|
|
20241022,115300,393092240,15180,15180,15180,15180,7
|
|
20241022,115200,392985980,15180,15170,15180,15170,17
|
|
20241022,115100,392728060,15160,15160,15160,15160,21
|
|
20241022,115000,392409700,15150,15150,15150,15150,14
|
|
20241022,114900,392197600,15160,15160,15160,15160,0
|
|
20241022,114800,392197600,15160,15160,15160,15160,0
|
|
20241022,114700,392197600,15160,15160,15160,15160,0
|
|
20241022,114600,392197600,15160,15160,15160,15160,0
|
|
20241022,114500,392197600,15160,15160,15160,15160,0
|
|
20241022,114400,392197600,15160,15160,15160,15160,0
|
|
20241022,114300,392197600,15160,15160,15160,15160,6
|
|
20241022,114200,392106640,15160,15160,15160,15160,0
|
|
20241022,114100,392106640,15160,15160,15160,15160,0
|
|
20241022,114000,392106640,15160,15160,15160,15160,0
|
|
20241022,113900,392106640,15160,15160,15160,15160,0
|
|
20241022,113800,392106640,15160,15160,15160,15160,140
|
|
20241022,113700,389984240,15150,15150,15150,15150,29
|
|
20241022,113600,389544890,15140,15120,15140,15120,12
|
|
20241022,113500,389363230,15140,15140,15140,15140,0
|
|
20241022,113400,389363230,15140,15140,15140,15140,0
|
|
20241022,113300,389363230,15140,15140,15140,15140,3
|
|
20241022,113200,389317810,15140,15140,15140,15140,16
|
|
20241022,113100,389075570,15150,15150,15150,15150,0
|
|
20241022,113000,389075570,15150,15150,15150,15150,0
|
|
20241022,112900,389075570,15150,15150,15150,15150,0
|
|
20241022,112800,389075570,15150,15150,15150,15150,0
|
|
20241022,112700,389075570,15150,15150,15150,15150,0
|
|
20241022,112600,389075570,15150,15150,15150,15150,11
|
|
20241022,112500,388908920,15150,15150,15150,15150,0
|
|
20241022,112400,388908920,15150,15150,15150,15150,10
|
|
20241022,112300,388757420,15140,15140,15140,15140,16
|
|
20241022,112200,388515180,15150,15150,15150,15150,0
|
|
20241022,112100,388515180,15150,15150,15150,15150,38
|
|
20241022,112000,387939480,15140,15140,15140,15140,0
|
|
20241022,111900,387939480,15140,15140,15140,15140,16
|
|
20241022,111800,387697240,15140,15140,15140,15140,0
|
|
20241022,111700,387697240,15140,15140,15140,15140,0
|
|
20241022,111600,387697240,15140,15140,15140,15140,12
|
|
20241022,111500,387515560,15160,15160,15160,15160,0
|
|
20241022,111400,387515560,15160,15160,15160,15160,0
|
|
20241022,111300,387515560,15160,15160,15160,15160,0
|
|
20241022,111200,387515560,15160,15160,15160,15160,0
|
|
20241022,111100,387515560,15160,15140,15160,15140,1500
|
|
20241022,111000,364788680,15110,15050,15110,15050,212
|
|
20241022,110900,361592470,15050,15050,15050,15050,0
|
|
20241022,110800,361592470,15050,15050,15050,15050,0
|
|
20241022,110700,361592470,15050,15050,15050,15050,17
|
|
20241022,110600,361336620,15060,15060,15060,15060,0
|
|
20241022,110500,361336620,15060,15060,15060,15060,1
|
|
20241022,110400,361321560,15060,15040,15060,15040,24
|
|
20241022,110300,360960440,15040,15040,15040,15030,409
|
|
20241022,110200,354812480,15040,15040,15040,15040,6
|
|
20241022,110100,354722240,15060,15060,15060,15060,1
|
|
20241022,110000,354707180,15040,15040,15060,15040,9
|
|
20241022,105900,354571800,15060,15040,15060,15040,28
|
|
20241022,105800,354150640,15040,15040,15040,15040,9
|
|
20241022,105700,354015280,15040,15040,15040,15040,11
|
|
20241022,105600,353849840,15040,15040,15040,15040,0
|
|
20241022,105500,353849840,15040,15040,15040,15040,9
|
|
20241022,105400,353714480,15040,15040,15040,15040,2
|
|
20241022,105300,353684400,15070,15070,15070,15070,1
|
|
20241022,105200,353669330,15050,15050,15050,15050,412
|
|
20241022,105100,347468730,15070,15070,15070,15070,0
|
|
20241022,105000,347468730,15070,15070,15070,15070,0
|
|
20241022,104900,347468730,15070,15050,15070,15050,12
|
|
20241022,104800,347288110,15050,15050,15050,15050,600
|
|
20241022,104700,338258110,15050,15060,15060,15050,2032
|
|
20241022,104600,307670510,15060,15060,15060,15060,7
|
|
20241022,104500,307565090,15070,15070,15070,15070,0
|
|
20241022,104400,307565090,15070,15060,15070,15060,13
|
|
20241022,104300,307369250,15070,15060,15070,15060,12
|
|
20241022,104200,307188510,15060,15060,15060,15060,0
|
|
20241022,104100,307188510,15060,15060,15060,15060,7
|
|
20241022,104000,307083090,15060,15060,15060,15060,8
|
|
20241022,103900,306962610,15100,15100,15100,15100,0
|
|
20241022,103800,306962610,15100,15090,15100,15060,13
|
|
20241022,103700,306766730,15100,15100,15100,15100,0
|
|
20241022,103600,306766730,15100,15100,15100,15100,2
|
|
20241022,103500,306736530,15140,15140,15140,15140,0
|
|
20241022,103400,306736530,15140,15140,15140,15140,0
|
|
20241022,103300,306736530,15140,15130,15140,15100,21
|
|
20241022,103200,306419330,15130,15130,15130,15130,2
|
|
20241022,103100,306389070,15130,15130,15130,15130,0
|
|
20241022,103000,306389070,15130,15100,15130,15100,278
|
|
20241022,102900,302185120,15130,15130,15130,15130,0
|
|
20241022,102800,302185120,15130,15070,15130,15070,41
|
|
20241022,102700,301564850,15060,15060,15060,15060,178
|
|
20241022,102600,298884170,15060,15060,15060,15060,781
|
|
20241022,102500,287122310,15030,15030,15030,15030,8
|
|
20241022,102400,287002070,15030,15030,15030,15030,0
|
|
20241022,102300,287002070,15030,15050,15050,15030,11
|
|
20241022,102200,286836690,15060,15060,15060,15060,1
|
|
20241022,102100,286821630,15060,15030,15060,15030,7
|
|
20241022,102000,286716390,15040,15030,15040,15030,25
|
|
20241022,101900,286340410,15030,15030,15030,15030,8
|
|
20241022,101800,286220170,15030,15030,15030,15030,0
|
|
20241022,101700,286220170,15030,15030,15030,15030,8
|
|
20241022,101600,286099930,15040,15030,15040,15030,12
|
|
20241022,101500,285919470,15030,15030,15030,15030,8
|
|
20241022,101400,285799230,15030,15030,15030,15030,67
|
|
20241022,101300,284792220,15030,15030,15030,15030,8
|
|
20241022,101200,284671980,15030,15030,15030,15030,23
|
|
20241022,101100,284326290,15050,15050,15050,15050,0
|
|
20241022,101000,284326290,15050,15050,15050,15020,540
|
|
20241022,100900,276211920,15050,15050,15050,15050,0
|
|
20241022,100800,276211920,15050,15060,15060,15000,6817
|
|
20241022,100700,173835490,15060,15060,15060,15060,0
|
|
20241022,100600,173835490,15060,15070,15070,15060,3
|
|
20241022,100500,173790300,15070,15100,15100,15070,2144
|
|
20241022,100400,141432080,15110,15110,15110,15100,1082
|
|
20241022,100300,125087600,15110,15110,15110,15110,13
|
|
20241022,100200,124891170,15130,15130,15130,15130,0
|
|
20241022,100100,124891170,15130,15130,15130,15120,974
|
|
20241022,100000,110159610,15130,15130,15130,15130,63
|
|
20241022,095900,109206420,15130,15130,15130,15130,0
|
|
20241022,095800,109206420,15130,15130,15130,15130,65
|
|
20241022,095700,108222970,15160,15130,15160,15130,3
|
|
20241022,095600,108177550,15130,15130,15130,15130,11
|
|
20241022,095500,108011120,15140,15140,15140,15140,0
|
|
20241022,095400,108011120,15140,15150,15150,15140,2194
|
|
20241022,095300,74788720,15150,15150,15150,15150,12
|
|
20241022,095200,74606920,15150,15150,15150,15150,1
|
|
20241022,095100,74591770,15150,15150,15150,15150,67
|
|
20241022,095000,73576720,15140,15140,15140,15140,0
|
|
20241022,094900,73576720,15140,15140,15140,15140,14
|
|
20241022,094800,73364760,15140,15140,15140,15140,0
|
|
20241022,094700,73364760,15140,15140,15140,15140,2
|
|
20241022,094600,73334480,15140,15140,15140,15140,0
|
|
20241022,094500,73334480,15140,15140,15140,15140,320
|
|
20241022,094400,68489680,15140,15140,15140,15140,0
|
|
20241022,094300,68489680,15140,15140,15140,15140,186
|
|
20241022,094200,65673640,15150,15150,15150,15150,0
|
|
20241022,094100,65673640,15150,15150,15150,15150,6
|
|
20241022,094000,65582740,15140,15140,15140,15140,0
|
|
20241022,093900,65582740,15140,15150,15150,15140,10
|
|
20241022,093800,65431260,15150,15150,15150,15150,0
|
|
20241022,093700,65431260,15150,15150,15150,15150,0
|
|
20241022,093600,65431260,15150,15150,15150,15150,0
|
|
20241022,093500,65431260,15150,15150,15150,15150,0
|
|
20241022,093400,65431260,15150,15150,15150,15140,48
|
|
20241022,093300,64704290,15160,15160,15160,15160,0
|
|
20241022,093200,64704290,15160,15160,15160,15160,1
|
|
20241022,093100,64689130,15160,15150,15160,15150,6
|
|
20241022,093000,64598220,15160,15160,15160,15160,10
|
|
20241022,092900,64446620,15140,15140,15140,15140,0
|
|
20241022,092800,64446620,15140,15140,15140,15140,0
|
|
20241022,092700,64446620,15140,15140,15140,15140,793
|
|
20241022,092600,52440600,15140,15140,15140,15140,0
|
|
20241022,092500,52440600,15140,15140,15140,15140,2
|
|
20241022,092400,52410320,15150,15160,15160,15150,3075
|
|
20241022,092300,5793350,15200,15160,15200,15160,6
|
|
20241022,092200,5702350,15170,15170,15170,15170,0
|
|
20241022,092100,5702350,15170,15170,15170,15170,0
|
|
20241022,092000,5702350,15170,15170,15170,15170,0
|
|
20241022,091900,5702350,15170,15170,15170,15170,0
|
|
20241022,091800,5702350,15170,15170,15170,15170,37
|
|
20241022,091700,5141060,15170,15170,15170,15170,2
|
|
20241022,091600,5110720,15180,15190,15190,15180,6
|
|
20241022,091500,5019600,15200,15200,15200,15200,0
|
|
20241022,091400,5019600,15200,15200,15200,15200,0
|
|
20241022,091300,5019600,15200,15200,15200,15200,0
|
|
20241022,091200,5019600,15200,15200,15200,15200,1
|
|
20241022,091100,5004400,15200,15200,15200,15200,0
|
|
20241022,091000,5004400,15200,15210,15210,15200,279
|
|
20241022,090900,760830,15300,15300,15300,15300,0
|
|
20241022,090800,760830,15300,15300,15300,15300,0
|
|
20241022,090700,760830,15300,15210,15300,15210,44
|
|
20241022,090600,91500,15310,15310,15310,15310,1
|
|
20241022,090500,76190,15310,15310,15310,15310,0
|
|
20241022,090400,76190,15310,15310,15310,15310,0
|
|
20241022,090300,76190,15310,15310,15310,15310,0
|
|
20241022,090200,76190,15310,15310,15310,15310,0
|
|
20241022,090100,76190,15310,15310,15310,15310,1
|
|
20241022,090000,60880,15220,15220,15220,15220,4
|