580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,183700,309226660,19480,19480,19480,19480,239
|
|
20241022,183600,309226660,19480,19480,19480,19480,0
|
|
20241022,183500,309226660,19480,19480,19480,19480,0
|
|
20241022,183400,309226660,19480,19480,19480,19480,0
|
|
20241022,183300,309226660,19480,19480,19480,19480,0
|
|
20241022,183200,309226660,19480,19480,19480,19480,0
|
|
20241022,183100,309226660,19480,19480,19480,19480,0
|
|
20241022,183000,309226660,19480,19480,19480,19480,0
|
|
20241022,182900,309226660,19480,19480,19480,19480,0
|
|
20241022,182800,309226660,19480,19480,19480,19480,0
|
|
20241022,182700,309226660,19480,19480,19480,19480,0
|
|
20241022,182600,309226660,19480,19480,19480,19480,0
|
|
20241022,182500,309226660,19480,19480,19480,19480,0
|
|
20241022,182400,309226660,19480,19480,19480,19480,0
|
|
20241022,182300,309226660,19480,19480,19480,19480,0
|
|
20241022,182200,309226660,19480,19480,19480,19480,0
|
|
20241022,182100,309226660,19480,19480,19480,19480,0
|
|
20241022,182000,309226660,19480,19480,19480,19480,0
|
|
20241022,181900,309226660,19480,19480,19480,19480,0
|
|
20241022,181800,309226660,19480,19480,19480,19480,0
|
|
20241022,181700,309226660,19480,19480,19480,19480,0
|
|
20241022,181600,309226660,19480,19480,19480,19480,0
|
|
20241022,181500,309226660,19480,19480,19480,19480,0
|
|
20241022,181400,309226660,19480,19480,19480,19480,0
|
|
20241022,181300,309226660,19480,19480,19480,19480,0
|
|
20241022,181200,309226660,19480,19480,19480,19480,0
|
|
20241022,181100,309226660,19480,19480,19480,19480,0
|
|
20241022,181000,309226660,19480,19480,19480,19480,0
|
|
20241022,180900,309226660,19480,19480,19480,19480,0
|
|
20241022,180800,309226660,19480,19480,19480,19480,0
|
|
20241022,180700,309226660,19480,19480,19480,19480,239
|
|
20241022,180600,309226660,19480,19480,19480,19480,0
|
|
20241022,180500,309226660,19480,19480,19480,19480,0
|
|
20241022,180400,309226660,19480,19480,19480,19480,0
|
|
20241022,180300,309226660,19480,19480,19480,19480,0
|
|
20241022,180200,309226660,19480,19480,19480,19480,0
|
|
20241022,180100,309226660,19480,19480,19480,19480,0
|
|
20241022,180000,309226660,19480,19480,19480,19480,0
|
|
20241022,175900,309226660,19480,19480,19480,19480,0
|
|
20241022,175800,309226660,19480,19480,19480,19480,0
|
|
20241022,175700,309226660,19480,19480,19480,19480,0
|
|
20241022,175600,309226660,19480,19480,19480,19480,0
|
|
20241022,175500,309226660,19480,19480,19480,19480,0
|
|
20241022,175400,309226660,19480,19480,19480,19480,0
|
|
20241022,175300,309226660,19480,19480,19480,19480,0
|
|
20241022,175200,309226660,19480,19480,19480,19480,0
|
|
20241022,175100,309226660,19480,19480,19480,19480,0
|
|
20241022,175000,309226660,19480,19480,19480,19480,0
|
|
20241022,174900,309226660,19480,19480,19480,19480,0
|
|
20241022,174800,309226660,19480,19480,19480,19480,0
|
|
20241022,174700,309226660,19480,19480,19480,19480,0
|
|
20241022,174600,309226660,19480,19480,19480,19480,0
|
|
20241022,174500,309226660,19480,19480,19480,19480,0
|
|
20241022,174400,309226660,19480,19480,19480,19480,0
|
|
20241022,174300,309226660,19480,19480,19480,19480,0
|
|
20241022,174200,309226660,19480,19480,19480,19480,0
|
|
20241022,174100,309226660,19480,19480,19480,19480,0
|
|
20241022,174000,309226660,19480,19480,19480,19480,0
|
|
20241022,173900,309226660,19480,19480,19480,19480,0
|
|
20241022,173800,309226660,19480,19480,19480,19480,0
|
|
20241022,173700,309226660,19480,19480,19480,19480,239
|
|
20241022,173600,309226660,19480,19480,19480,19480,0
|
|
20241022,173500,309226660,19480,19480,19480,19480,0
|
|
20241022,173400,309226660,19480,19480,19480,19480,0
|
|
20241022,173300,309226660,19480,19480,19480,19480,0
|
|
20241022,173200,309226660,19480,19480,19480,19480,0
|
|
20241022,173100,309226660,19480,19480,19480,19480,0
|
|
20241022,173000,309226660,19480,19480,19480,19480,0
|
|
20241022,172900,309226660,19480,19480,19480,19480,0
|
|
20241022,172800,309226660,19480,19480,19480,19480,0
|
|
20241022,172700,309226660,19480,19480,19480,19480,0
|
|
20241022,172600,309226660,19480,19480,19480,19480,0
|
|
20241022,172500,309226660,19480,19480,19480,19480,0
|
|
20241022,172400,309226660,19480,19480,19480,19480,0
|
|
20241022,172300,309226660,19480,19480,19480,19480,0
|
|
20241022,172200,309226660,19480,19480,19480,19480,0
|
|
20241022,172100,309226660,19480,19480,19480,19480,0
|
|
20241022,172000,309226660,19480,19480,19480,19480,0
|
|
20241022,171900,309226660,19480,19480,19480,19480,0
|
|
20241022,171800,309226660,19480,19480,19480,19480,0
|
|
20241022,171700,309226660,19480,19480,19480,19480,0
|
|
20241022,171600,309226660,19480,19480,19480,19480,0
|
|
20241022,171500,309226660,19480,19480,19480,19480,0
|
|
20241022,171400,309226660,19480,19480,19480,19480,0
|
|
20241022,171300,309226660,19480,19480,19480,19480,0
|
|
20241022,171200,309226660,19480,19480,19480,19480,0
|
|
20241022,171100,309226660,19480,19480,19480,19480,0
|
|
20241022,171000,309226660,19480,19480,19480,19480,0
|
|
20241022,170900,309226660,19480,19480,19480,19480,0
|
|
20241022,170800,309226660,19480,19480,19480,19480,0
|
|
20241022,170700,309226660,19480,19480,19480,19480,239
|
|
20241022,170600,309226660,19480,19480,19480,19480,0
|
|
20241022,170500,309226660,19480,19480,19480,19480,0
|
|
20241022,170400,309226660,19480,19480,19480,19480,0
|
|
20241022,170300,309226660,19480,19480,19480,19480,0
|
|
20241022,170200,309226660,19480,19480,19480,19480,0
|
|
20241022,170100,309226660,19480,19480,19480,19480,0
|
|
20241022,170000,309226660,19480,19480,19480,19480,0
|
|
20241022,165900,309226660,19480,19480,19480,19480,0
|
|
20241022,165800,309226660,19480,19480,19480,19480,0
|
|
20241022,165700,309226660,19480,19480,19480,19480,0
|
|
20241022,165600,309226660,19480,19480,19480,19480,0
|
|
20241022,165500,309226660,19480,19480,19480,19480,0
|
|
20241022,165400,309226660,19480,19480,19480,19480,0
|
|
20241022,165300,309226660,19480,19480,19480,19480,0
|
|
20241022,165200,309226660,19480,19480,19480,19480,0
|
|
20241022,165100,309226660,19480,19480,19480,19480,0
|
|
20241022,165000,309226660,19480,19480,19480,19480,0
|
|
20241022,164900,309226660,19480,19480,19480,19480,0
|
|
20241022,164800,309226660,19480,19480,19480,19480,0
|
|
20241022,164700,309226660,19480,19480,19480,19480,0
|
|
20241022,164600,309226660,19480,19480,19480,19480,0
|
|
20241022,164500,309226660,19480,19480,19480,19480,0
|
|
20241022,164400,309226660,19480,19480,19480,19480,0
|
|
20241022,164300,309226660,19480,19480,19480,19480,0
|
|
20241022,164200,309226660,19480,19480,19480,19480,0
|
|
20241022,164100,309226660,19480,19480,19480,19480,0
|
|
20241022,164000,309226660,19480,19480,19480,19480,0
|
|
20241022,163900,309226660,19480,19480,19480,19480,0
|
|
20241022,163800,309226660,19480,19480,19480,19480,0
|
|
20241022,163700,309226660,19480,19480,19480,19480,239
|
|
20241022,163600,309226660,19480,19480,19480,19480,0
|
|
20241022,163500,309226660,19480,19480,19480,19480,0
|
|
20241022,163400,309226660,19480,19480,19480,19480,0
|
|
20241022,163300,309226660,19480,19480,19480,19480,0
|
|
20241022,163200,309226660,19480,19480,19480,19480,0
|
|
20241022,163100,309226660,19480,19480,19480,19480,0
|
|
20241022,163000,309226660,19480,19480,19480,19480,0
|
|
20241022,162900,309226660,19480,19480,19480,19480,0
|
|
20241022,162800,309226660,19480,19480,19480,19480,0
|
|
20241022,162700,309226660,19480,19480,19480,19480,0
|
|
20241022,162600,309226660,19480,19480,19480,19480,0
|
|
20241022,162500,309226660,19480,19480,19480,19480,0
|
|
20241022,162400,309226660,19480,19480,19480,19480,0
|
|
20241022,162300,309226660,19480,19480,19480,19480,0
|
|
20241022,162200,309226660,19480,19480,19480,19480,0
|
|
20241022,162100,309226660,19480,19480,19480,19480,0
|
|
20241022,162000,309226660,19480,19480,19480,19480,0
|
|
20241022,161900,309226660,19480,19480,19480,19480,0
|
|
20241022,161800,309226660,19480,19480,19480,19480,0
|
|
20241022,161700,309226660,19480,19480,19480,19480,0
|
|
20241022,161600,309226660,19480,19480,19480,19480,0
|
|
20241022,161500,309226660,19480,19480,19480,19480,0
|
|
20241022,161400,309226660,19480,19480,19480,19480,0
|
|
20241022,161300,309226660,19480,19480,19480,19480,0
|
|
20241022,161200,309226660,19480,19480,19480,19480,0
|
|
20241022,161100,309226660,19480,19480,19480,19480,0
|
|
20241022,161000,309226660,19480,19480,19480,19480,0
|
|
20241022,160900,309226660,19480,19480,19480,19480,0
|
|
20241022,160800,309226660,19480,19480,19480,19480,0
|
|
20241022,160700,309226660,19480,19480,19480,19480,239
|
|
20241022,160600,309226660,19480,19480,19480,19480,0
|
|
20241022,160500,309226660,19480,19480,19480,19480,0
|
|
20241022,160400,309226660,19480,19480,19480,19480,0
|
|
20241022,160300,309226660,19480,19480,19480,19480,0
|
|
20241022,160200,309226660,19480,19480,19480,19480,0
|
|
20241022,160100,309226660,19480,19480,19480,19480,0
|
|
20241022,160000,309226660,19480,19480,19480,19480,0
|
|
20241022,155900,309226660,19480,19480,19480,19480,0
|
|
20241022,155800,309226660,19480,19480,19480,19480,0
|
|
20241022,155700,309226660,19480,19480,19480,19480,0
|
|
20241022,155600,309226660,19480,19480,19480,19480,0
|
|
20241022,155500,309226660,19480,19480,19480,19480,0
|
|
20241022,155400,309226660,19480,19480,19480,19480,0
|
|
20241022,155300,309226660,19480,19480,19480,19480,0
|
|
20241022,155200,309226660,19480,19480,19480,19480,0
|
|
20241022,155100,309226660,19480,19480,19480,19480,0
|
|
20241022,155000,309226660,19480,19480,19480,19480,0
|
|
20241022,154900,309226660,19480,19480,19480,19480,0
|
|
20241022,154800,309226660,19480,19480,19480,19480,0
|
|
20241022,154700,309226660,19480,19480,19480,19480,0
|
|
20241022,154600,309226660,19480,19480,19480,19480,0
|
|
20241022,154500,309226660,19480,19480,19480,19480,0
|
|
20241022,154400,309226660,19480,19480,19480,19480,0
|
|
20241022,154300,309226660,19480,19480,19480,19480,0
|
|
20241022,154200,309226660,19480,19480,19480,19480,0
|
|
20241022,154100,309226660,19480,19480,19480,19480,0
|
|
20241022,154000,309226660,19480,19480,19480,19480,0
|
|
20241022,153900,309226660,19480,19480,19480,19480,0
|
|
20241022,153800,309226660,19480,19480,19480,19480,0
|
|
20241022,153700,309226660,19480,19480,19480,19480,239
|
|
20241022,153600,309226660,19480,19480,19480,19480,0
|
|
20241022,153500,309226660,19480,19480,19480,19480,0
|
|
20241022,153400,309226660,19480,19480,19480,19480,0
|
|
20241022,153300,309226660,19480,19480,19480,19480,0
|
|
20241022,153200,309226660,19480,19480,19480,19480,0
|
|
20241022,153100,309226660,19480,19480,19480,19480,0
|
|
20241022,153000,309226660,19480,19480,19480,19480,239
|
|
20241022,152900,304570940,19490,19490,19490,19490,0
|
|
20241022,152800,304570940,19490,19490,19490,19490,0
|
|
20241022,152700,304570940,19490,19490,19490,19490,0
|
|
20241022,152600,304570940,19490,19490,19490,19490,0
|
|
20241022,152500,304570940,19490,19490,19490,19490,0
|
|
20241022,152400,304570940,19490,19490,19490,19490,0
|
|
20241022,152300,304570940,19490,19490,19490,19490,0
|
|
20241022,152200,304570940,19490,19490,19490,19490,0
|
|
20241022,152100,304570940,19490,19490,19490,19490,0
|
|
20241022,152000,304570940,19490,19490,19490,19490,0
|
|
20241022,151900,304570940,19490,19490,19490,19490,58
|
|
20241022,151800,303440520,19490,19490,19490,19490,30
|
|
20241022,151700,302855820,19500,19500,19500,19500,19
|
|
20241022,151600,302485320,19500,19500,19500,19500,21
|
|
20241022,151500,302075820,19500,19500,19500,19500,3
|
|
20241022,151400,302017320,19500,19500,19500,19500,3
|
|
20241022,151300,301958820,19490,19490,19490,19490,26
|
|
20241022,151200,301452080,19490,19490,19490,19490,26
|
|
20241022,151100,300945340,19490,19490,19490,19490,26
|
|
20241022,151000,300438600,19500,19500,19500,19500,18
|
|
20241022,150900,300087600,19490,19490,19490,19490,0
|
|
20241022,150800,300087600,19490,19490,19490,19490,0
|
|
20241022,150700,300087600,19490,19490,19490,19490,0
|
|
20241022,150600,300087600,19490,19490,19490,19490,35
|
|
20241022,150500,299405450,19510,19510,19510,19510,0
|
|
20241022,150400,299405450,19510,19510,19510,19510,0
|
|
20241022,150300,299405450,19510,19510,19510,19510,0
|
|
20241022,150200,299405450,19510,19510,19510,19510,0
|
|
20241022,150100,299405450,19510,19510,19510,19510,0
|
|
20241022,150000,299405450,19510,19510,19510,19510,0
|
|
20241022,145900,299405450,19510,19510,19510,19510,1
|
|
20241022,145800,299385940,19490,19490,19500,19490,112
|
|
20241022,145700,297202950,19490,19490,19490,19490,0
|
|
20241022,145600,297202950,19490,19500,19500,19490,221
|
|
20241022,145500,292893520,19510,19510,19510,19500,128
|
|
20241022,145400,290396280,19520,19520,19520,19520,0
|
|
20241022,145300,290396280,19520,19520,19520,19520,0
|
|
20241022,145200,290396280,19520,19520,19520,19520,11
|
|
20241022,145100,290181560,19520,19520,19520,19520,0
|
|
20241022,145000,290181560,19520,19520,19520,19520,33
|
|
20241022,144900,289537400,19520,19520,19520,19520,80
|
|
20241022,144800,287975800,19530,19530,19530,19530,67
|
|
20241022,144700,286667290,19530,19530,19530,19530,0
|
|
20241022,144600,286667290,19530,19530,19530,19530,0
|
|
20241022,144500,286667290,19530,19530,19530,19530,11
|
|
20241022,144400,286452460,19530,19530,19530,19530,0
|
|
20241022,144300,286452460,19530,19530,19530,19530,0
|
|
20241022,144200,286452460,19530,19530,19530,19530,0
|
|
20241022,144100,286452460,19530,19530,19530,19530,51
|
|
20241022,144000,285456430,19520,19520,19520,19520,0
|
|
20241022,143900,285456430,19520,19520,19520,19520,0
|
|
20241022,143800,285456430,19520,19530,19530,19520,14
|
|
20241022,143700,285183030,19530,19530,19530,19530,0
|
|
20241022,143600,285183030,19530,19530,19530,19530,1
|
|
20241022,143500,285163500,19530,19530,19530,19530,11
|
|
20241022,143400,284948670,19530,19530,19530,19530,0
|
|
20241022,143300,284948670,19530,19530,19530,19530,0
|
|
20241022,143200,284948670,19530,19530,19530,19530,0
|
|
20241022,143100,284948670,19530,19530,19530,19530,11
|
|
20241022,143000,284733840,19520,19520,19520,19520,0
|
|
20241022,142900,284733840,19520,19520,19520,19520,1
|
|
20241022,142800,284714320,19530,19530,19530,19530,11
|
|
20241022,142700,284499490,19530,19530,19530,19530,0
|
|
20241022,142600,284499490,19530,19530,19530,19530,0
|
|
20241022,142500,284499490,19530,19530,19530,19530,0
|
|
20241022,142400,284499490,19530,19530,19530,19530,11
|
|
20241022,142300,284284660,19520,19520,19520,19520,0
|
|
20241022,142200,284284660,19520,19520,19520,19520,46
|
|
20241022,142100,283386740,19520,19530,19530,19520,12
|
|
20241022,142000,283152390,19530,19530,19530,19530,0
|
|
20241022,141900,283152390,19530,19530,19530,19530,0
|
|
20241022,141800,283152390,19530,19530,19530,19530,0
|
|
20241022,141700,283152390,19530,19530,19530,19530,11
|
|
20241022,141600,282937560,19520,19530,19550,19520,132
|
|
20241022,141500,280359360,19530,19530,19530,19530,0
|
|
20241022,141400,280359360,19530,19530,19530,19530,11
|
|
20241022,141300,280144530,19530,19530,19530,19530,0
|
|
20241022,141200,280144530,19530,19530,19530,19530,0
|
|
20241022,141100,280144530,19530,19530,19530,19530,11
|
|
20241022,141000,279929700,19550,19550,19550,19550,0
|
|
20241022,140900,279929700,19550,19550,19550,19550,0
|
|
20241022,140800,279929700,19550,19550,19550,19550,0
|
|
20241022,140700,279929700,19550,19550,19550,19550,11
|
|
20241022,140600,279714650,19550,19550,19550,19550,0
|
|
20241022,140500,279714650,19550,19550,19550,19550,0
|
|
20241022,140400,279714650,19550,19550,19550,19550,11
|
|
20241022,140300,279499600,19550,19550,19550,19550,0
|
|
20241022,140200,279499600,19550,19550,19550,19550,0
|
|
20241022,140100,279499600,19550,19550,19550,19550,1
|
|
20241022,140000,279480050,19550,19550,19550,19550,11
|
|
20241022,135900,279265000,19540,19540,19540,19540,0
|
|
20241022,135800,279265000,19540,19540,19540,19540,0
|
|
20241022,135700,279265000,19540,19540,19540,19540,11
|
|
20241022,135600,279050060,19540,19540,19540,19540,0
|
|
20241022,135500,279050060,19540,19540,19540,19540,0
|
|
20241022,135400,279050060,19540,19540,19540,19540,11
|
|
20241022,135300,278835120,19540,19540,19540,19540,5
|
|
20241022,135200,278737420,19550,19550,19550,19550,0
|
|
20241022,135100,278737420,19550,19550,19550,19550,0
|
|
20241022,135000,278737420,19550,19550,19550,19550,11
|
|
20241022,134900,278522370,19550,19550,19550,19550,0
|
|
20241022,134800,278522370,19550,19550,19550,19550,0
|
|
20241022,134700,278522370,19550,19550,19550,19550,11
|
|
20241022,134600,278307320,19550,19550,19550,19550,50
|
|
20241022,134500,277329820,19550,19550,19550,19550,1
|
|
20241022,134400,277310270,19550,19550,19550,19550,1
|
|
20241022,134300,277290720,19550,19550,19550,19540,13
|
|
20241022,134200,277036580,19550,19550,19550,19550,0
|
|
20241022,134100,277036580,19550,19550,19550,19550,0
|
|
20241022,134000,277036580,19550,19540,19550,19540,256
|
|
20241022,133900,272034230,19540,19540,19540,19540,0
|
|
20241022,133800,272034230,19540,19540,19540,19540,0
|
|
20241022,133700,272034230,19540,19540,19540,19540,21
|
|
20241022,133600,271623890,19610,19610,19610,19610,11
|
|
20241022,133500,271408180,19610,19610,19610,19610,0
|
|
20241022,133400,271408180,19610,19610,19610,19610,0
|
|
20241022,133300,271408180,19610,19600,19610,19550,443
|
|
20241022,133200,262725370,19610,19610,19610,19610,0
|
|
20241022,133100,262725370,19610,19610,19610,19610,0
|
|
20241022,133000,262725370,19610,19600,19610,19600,91
|
|
20241022,132900,260940870,19650,19650,19650,19650,1
|
|
20241022,132800,260921220,19560,19560,19560,19560,20
|
|
20241022,132700,260530020,19560,19560,19560,19560,2
|
|
20241022,132600,260490900,19560,19560,19560,19560,11
|
|
20241022,132500,260275740,19540,19540,19540,19540,228
|
|
20241022,132400,255820620,19540,19540,19540,19540,0
|
|
20241022,132300,255820620,19540,19540,19540,19540,59
|
|
20241022,132200,254667760,19540,19540,19540,19540,0
|
|
20241022,132100,254667760,19540,19540,19540,19540,86
|
|
20241022,132000,252987320,19540,19540,19540,19540,0
|
|
20241022,131900,252987320,19540,19540,19540,19540,11
|
|
20241022,131800,252772380,19540,19540,19540,19540,0
|
|
20241022,131700,252772380,19540,19540,19540,19540,0
|
|
20241022,131600,252772380,19540,19530,19540,19530,226
|
|
20241022,131500,248358490,19530,19530,19530,19530,0
|
|
20241022,131400,248358490,19530,19530,19530,19530,0
|
|
20241022,131300,248358490,19530,19530,19530,19530,11
|
|
20241022,131200,248143660,19520,19530,19530,19520,432
|
|
20241022,131100,239706780,19530,19530,19530,19530,0
|
|
20241022,131000,239706780,19530,19530,19530,19530,0
|
|
20241022,130900,239706780,19530,19530,19530,19530,11
|
|
20241022,130800,239491950,19530,19530,19530,19530,0
|
|
20241022,130700,239491950,19530,19530,19530,19530,0
|
|
20241022,130600,239491950,19530,19530,19530,19530,11
|
|
20241022,130500,239277120,19530,19530,19530,19530,0
|
|
20241022,130400,239277120,19530,19530,19530,19530,0
|
|
20241022,130300,239277120,19530,19530,19530,19530,0
|
|
20241022,130200,239277120,19530,19530,19530,19530,11
|
|
20241022,130100,239062290,19520,19520,19520,19520,0
|
|
20241022,130000,239062290,19520,19560,19560,19520,851
|
|
20241022,125900,222427090,19590,19590,19590,19590,11
|
|
20241022,125800,222211600,19580,19580,19580,19580,0
|
|
20241022,125700,222211600,19580,19550,19580,19550,2
|
|
20241022,125600,222172470,19580,19580,19580,19580,0
|
|
20241022,125500,222172470,19580,19580,19580,19580,10
|
|
20241022,125400,221976670,19550,19550,19550,19550,0
|
|
20241022,125300,221976670,19550,19550,19550,19550,33
|
|
20241022,125200,221331520,19580,19580,19580,19580,11
|
|
20241022,125100,221116140,19580,19580,19580,19580,0
|
|
20241022,125000,221116140,19580,19580,19580,19580,0
|
|
20241022,124900,221116140,19580,19580,19580,19580,10
|
|
20241022,124800,220920340,19560,19560,19560,19560,0
|
|
20241022,124700,220920340,19560,19560,19560,19560,23
|
|
20241022,124600,220470460,19590,19590,19590,19590,0
|
|
20241022,124500,220470460,19590,19560,19590,19560,21
|
|
20241022,124400,220059370,19560,19560,19560,19560,40
|
|
20241022,124300,219276970,19590,19590,19590,19590,0
|
|
20241022,124200,219276970,19590,19590,19590,19590,10
|
|
20241022,124100,219081070,19560,19560,19560,19560,0
|
|
20241022,124000,219081070,19560,19560,19560,19560,0
|
|
20241022,123900,219081070,19560,19560,19560,19560,3
|
|
20241022,123800,219022390,19560,19560,19560,19560,35
|
|
20241022,123700,218337790,19550,19550,19550,19540,342
|
|
20241022,123600,211651740,19550,19550,19550,19550,0
|
|
20241022,123500,211651740,19550,19550,19550,19550,15
|
|
20241022,123400,211358490,19550,19550,19550,19550,8
|
|
20241022,123300,211202090,19550,19550,19550,19550,0
|
|
20241022,123200,211202090,19550,19550,19550,19550,11
|
|
20241022,123100,210987040,19540,19540,19540,19540,0
|
|
20241022,123000,210987040,19540,19540,19540,19540,0
|
|
20241022,122900,210987040,19540,19540,19540,19540,1
|
|
20241022,122800,210967500,19550,19550,19550,19550,10
|
|
20241022,122700,210772000,19550,19550,19550,19550,0
|
|
20241022,122600,210772000,19550,19550,19550,19550,0
|
|
20241022,122500,210772000,19550,19550,19550,19550,11
|
|
20241022,122400,210556950,19550,19550,19550,19550,40
|
|
20241022,122300,209774950,19560,19560,19560,19560,0
|
|
20241022,122200,209774950,19560,19610,19610,19560,4
|
|
20241022,122100,209696660,19540,19640,19640,19540,677
|
|
20241022,122000,196423470,19620,19620,19620,19620,0
|
|
20241022,121900,196423470,19620,19620,19620,19620,0
|
|
20241022,121800,196423470,19620,19650,19650,19620,36
|
|
20241022,121700,195716820,19650,19650,19650,19650,0
|
|
20241022,121600,195716820,19650,19650,19650,19650,0
|
|
20241022,121500,195716820,19650,19650,19650,19650,0
|
|
20241022,121400,195716820,19650,19650,19650,19650,10
|
|
20241022,121300,195520320,19650,19650,19650,19650,0
|
|
20241022,121200,195520320,19650,19650,19650,19650,0
|
|
20241022,121100,195520320,19650,19650,19650,19650,11
|
|
20241022,121000,195304170,19640,19640,19640,19640,0
|
|
20241022,120900,195304170,19640,19640,19640,19640,0
|
|
20241022,120800,195304170,19640,19640,19640,19640,10
|
|
20241022,120700,195107770,19640,19640,19640,19640,0
|
|
20241022,120600,195107770,19640,19640,19640,19640,0
|
|
20241022,120500,195107770,19640,19640,19640,19640,0
|
|
20241022,120400,195107770,19640,19640,19640,19640,11
|
|
20241022,120300,194891730,19630,19630,19630,19630,6
|
|
20241022,120200,194773950,19630,19630,19630,19630,0
|
|
20241022,120100,194773950,19630,19630,19630,19630,4
|
|
20241022,120000,194695430,19610,19610,19610,19610,14
|
|
20241022,115900,194420890,19610,19610,19610,19610,15
|
|
20241022,115800,194126740,19610,19610,19610,19610,8
|
|
20241022,115700,193969860,19630,19620,19630,19620,23
|
|
20241022,115600,193518490,19620,19620,19620,19620,0
|
|
20241022,115500,193518490,19620,19620,19620,19620,1
|
|
20241022,115400,193498870,19630,19630,19630,19630,10
|
|
20241022,115300,193302570,19630,19630,19630,19630,0
|
|
20241022,115200,193302570,19630,19630,19630,19630,9
|
|
20241022,115100,193125900,19630,19630,19630,19630,2
|
|
20241022,115000,193086640,19610,19610,19610,19610,0
|
|
20241022,114900,193086640,19610,19610,19610,19610,0
|
|
20241022,114800,193086640,19610,19610,19610,19610,0
|
|
20241022,114700,193086640,19610,19610,19610,19610,1
|
|
20241022,114600,193067030,19590,19590,19590,19590,0
|
|
20241022,114500,193067030,19590,19590,19590,19590,0
|
|
20241022,114400,193067030,19590,19590,19590,19590,1
|
|
20241022,114300,193047440,19570,19570,19570,19570,0
|
|
20241022,114200,193047440,19570,19570,19570,19570,0
|
|
20241022,114100,193047440,19570,19570,19570,19570,0
|
|
20241022,114000,193047440,19570,19560,19570,19560,6
|
|
20241022,113900,192930070,19600,19600,19600,19600,0
|
|
20241022,113800,192930070,19600,19600,19600,19600,0
|
|
20241022,113700,192930070,19600,19600,19600,19600,11
|
|
20241022,113600,192714470,19560,19560,19560,19560,9
|
|
20241022,113500,192538430,19570,19570,19570,19570,8
|
|
20241022,113400,192381870,19570,19570,19570,19570,0
|
|
20241022,113300,192381870,19570,19570,19570,19570,2
|
|
20241022,113200,192342730,19580,19580,19580,19580,0
|
|
20241022,113100,192342730,19580,19560,19580,19560,250
|
|
20241022,113000,187449600,19560,19560,19560,19560,11
|
|
20241022,112900,187234440,19550,19550,19550,19550,30
|
|
20241022,112800,186647940,19550,19550,19550,19550,0
|
|
20241022,112700,186647940,19550,19550,19550,19550,10
|
|
20241022,112600,186452440,19530,19530,19530,19530,1
|
|
20241022,112500,186432910,19540,19550,19550,19540,5
|
|
20241022,112400,186335200,19550,19550,19550,19550,1
|
|
20241022,112300,186315650,19560,19560,19560,19560,13
|
|
20241022,112200,186061370,19560,19560,19560,19560,0
|
|
20241022,112100,186061370,19560,19560,19560,19560,0
|
|
20241022,112000,186061370,19560,19560,19560,19560,10
|
|
20241022,111900,185865770,19560,19560,19560,19560,0
|
|
20241022,111800,185865770,19560,19550,19560,19550,17
|
|
20241022,111700,185533270,19550,19550,19550,19550,0
|
|
20241022,111600,185533270,19550,19550,19550,19550,7
|
|
20241022,111500,185396420,19560,19560,19560,19560,0
|
|
20241022,111400,185396420,19560,19560,19560,19560,0
|
|
20241022,111300,185396420,19560,19560,19560,19560,10
|
|
20241022,111200,185200820,19540,19540,19540,19540,0
|
|
20241022,111100,185200820,19540,19540,19540,19540,0
|
|
20241022,111000,185200820,19540,19540,19540,19540,7
|
|
20241022,110900,185064040,19540,19540,19540,19540,1
|
|
20241022,110800,185044500,19540,19540,19540,19540,0
|
|
20241022,110700,185044500,19540,19540,19540,19540,53
|
|
20241022,110600,184008880,19520,19520,19520,19520,85
|
|
20241022,110500,182349680,19520,19520,19520,19520,0
|
|
20241022,110400,182349680,19520,19520,19520,19520,0
|
|
20241022,110300,182349680,19520,19520,19520,19520,11
|
|
20241022,110200,182134960,19520,19520,19520,19520,0
|
|
20241022,110100,182134960,19520,19520,19520,19520,0
|
|
20241022,110000,182134960,19520,19520,19520,19520,1
|
|
20241022,105900,182115440,19520,19520,19520,19520,10
|
|
20241022,105800,181920240,19520,19520,19520,19520,0
|
|
20241022,105700,181920240,19520,19520,19520,19520,0
|
|
20241022,105600,181920240,19520,19520,19520,19520,11
|
|
20241022,105500,181705520,19490,19490,19490,19490,1
|
|
20241022,105400,181686030,19510,19510,19510,19510,0
|
|
20241022,105300,181686030,19510,19510,19510,19510,0
|
|
20241022,105200,181686030,19510,19510,19510,19510,20
|
|
20241022,105100,181295830,19520,19520,19520,19520,0
|
|
20241022,105000,181295830,19520,19520,19520,19520,0
|
|
20241022,104900,181295830,19520,19520,19520,19520,43
|
|
20241022,104800,180456470,19490,19490,19490,19490,1
|
|
20241022,104700,180436980,19500,19500,19500,19500,0
|
|
20241022,104600,180436980,19500,19500,19500,19500,48
|
|
20241022,104500,179500980,19490,19490,19490,19490,0
|
|
20241022,104400,179500980,19490,19490,19490,19490,0
|
|
20241022,104300,179500980,19490,19500,19500,19490,192
|
|
20241022,104200,175757030,19510,19510,19510,19510,11
|
|
20241022,104100,175542420,19500,19500,19500,19500,30
|
|
20241022,104000,174957420,19530,19530,19530,19530,0
|
|
20241022,103900,174957420,19530,19500,19550,19500,189
|
|
20241022,103800,171267040,19490,19490,19490,19490,31
|
|
20241022,103700,170662850,19490,19490,19490,19490,1
|
|
20241022,103600,170643360,19480,19480,19480,19480,0
|
|
20241022,103500,170643360,19480,19450,19480,19450,2
|
|
20241022,103400,170604430,19470,19470,19470,19470,0
|
|
20241022,103300,170604430,19470,19500,19500,19470,6
|
|
20241022,103200,170487460,19500,19450,19500,19450,90
|
|
20241022,103100,168736460,19430,19450,19450,19420,46
|
|
20241022,103000,167841900,19420,19420,19420,19420,0
|
|
20241022,102900,167841900,19420,19450,19450,19420,12
|
|
20241022,102800,167608530,19380,19380,19380,19380,0
|
|
20241022,102700,167608530,19380,19380,19380,19380,0
|
|
20241022,102600,167608530,19380,19380,19380,19380,57
|
|
20241022,102500,166503870,19450,19450,19450,19450,10
|
|
20241022,102400,166309370,19380,19380,19380,19380,10
|
|
20241022,102300,166115570,19450,19450,19450,19450,0
|
|
20241022,102200,166115570,19450,19450,19450,19450,11
|
|
20241022,102100,165901620,19400,19400,19400,19400,0
|
|
20241022,102000,165901620,19400,19380,19400,19380,279
|
|
20241022,101900,160489080,19380,19380,19380,19380,276
|
|
20241022,101800,155140200,19380,19380,19380,19380,10
|
|
20241022,101700,154946400,19370,19370,19370,19370,0
|
|
20241022,101600,154946400,19370,19370,19370,19370,11
|
|
20241022,101500,154733330,19380,19380,19380,19380,11
|
|
20241022,101400,154520150,19400,19400,19400,19400,0
|
|
20241022,101300,154520150,19400,19400,19400,19400,0
|
|
20241022,101200,154520150,19400,19430,19430,19400,313
|
|
20241022,101100,148443760,19430,19440,19440,19420,66
|
|
20241022,101000,147161150,19450,19450,19450,19450,5
|
|
20241022,100900,147063900,19450,19450,19450,19450,0
|
|
20241022,100800,147063900,19450,19450,19450,19450,11
|
|
20241022,100700,146849950,19440,19440,19440,19440,0
|
|
20241022,100600,146849950,19440,19440,19440,19440,0
|
|
20241022,100500,146849950,19440,19460,19460,19430,222
|
|
20241022,100400,142532170,19460,19460,19460,19460,0
|
|
20241022,100300,142532170,19460,19470,19470,19460,260
|
|
20241022,100200,137471960,19500,19500,19500,19500,0
|
|
20241022,100100,137471960,19500,19450,19500,19450,14
|
|
20241022,100000,137199110,19420,19450,19450,19420,134
|
|
20241022,095900,134592930,19450,19450,19450,19450,14
|
|
20241022,095800,134320630,19450,19450,19450,19450,10
|
|
20241022,095700,134126130,19450,19450,19450,19450,2
|
|
20241022,095600,134087230,19420,19420,19420,19420,77
|
|
20241022,095500,132591890,19450,19450,19450,19450,0
|
|
20241022,095400,132591890,19450,19450,19450,19450,11
|
|
20241022,095300,132377940,19410,19410,19410,19410,0
|
|
20241022,095200,132377940,19410,19410,19410,19410,0
|
|
20241022,095100,132377940,19410,19400,19430,19400,347
|
|
20241022,095000,125644720,19370,19380,19390,19370,47
|
|
20241022,094900,124734160,19390,19380,19390,19360,373
|
|
20241022,094800,117508040,19380,19410,19410,19380,316
|
|
20241022,094700,111375860,19480,19540,19540,19390,2099
|
|
20241022,094600,70447660,19550,19550,19550,19550,0
|
|
20241022,094500,70447660,19550,19550,19550,19550,7
|
|
20241022,094400,70310810,19550,19540,19550,19540,79
|
|
20241022,094300,68767120,19540,19560,19560,19540,367
|
|
20241022,094200,61591830,19560,19560,19560,19560,38
|
|
20241022,094100,60848550,19570,19570,19570,19570,11
|
|
20241022,094000,60633280,19560,19610,19610,19560,917
|
|
20241022,093900,42668680,19610,19610,19610,19610,62
|
|
20241022,093800,41452860,19610,19610,19610,19610,0
|
|
20241022,093700,41452860,19610,19680,19680,19610,352
|
|
20241022,093600,34534080,19650,19650,19650,19650,0
|
|
20241022,093500,34534080,19650,19650,19650,19650,72
|
|
20241022,093400,33119280,19650,19650,19650,19650,12
|
|
20241022,093300,32883480,19650,19650,19650,19650,2
|
|
20241022,093200,32844180,19630,19630,19630,19630,81
|
|
20241022,093100,31254150,19630,19630,19630,19630,0
|
|
20241022,093000,31254150,19630,19630,19630,19630,11
|
|
20241022,092900,31038220,19630,19620,19630,19620,4
|
|
20241022,092800,30959710,19620,19620,19620,19620,2
|
|
20241022,092700,30920470,19600,19600,19600,19600,1
|
|
20241022,092600,30900870,19580,19580,19580,19580,0
|
|
20241022,092500,30900870,19580,19580,19580,19580,0
|
|
20241022,092400,30900870,19580,19580,19580,19580,1
|
|
20241022,092300,30881290,19580,19580,19580,19580,6
|
|
20241022,092200,30763810,19590,19580,19590,19580,194
|
|
20241022,092100,26964090,19560,19560,19560,19560,0
|
|
20241022,092000,26964090,19560,19560,19560,19560,1
|
|
20241022,091900,26944530,19560,19550,19560,19550,25
|
|
20241022,091800,26455680,19560,19560,19560,19560,14
|
|
20241022,091700,26181840,19560,19560,19560,19560,53
|
|
20241022,091600,25145160,19560,19560,19560,19560,0
|
|
20241022,091500,25145160,19560,19560,19560,19560,39
|
|
20241022,091400,24382320,19560,19560,19560,19560,0
|
|
20241022,091300,24382320,19560,19560,19560,19560,0
|
|
20241022,091200,24382320,19560,19560,19560,19560,123
|
|
20241022,091100,21976440,19560,19560,19560,19560,0
|
|
20241022,091000,21976440,19560,19560,19560,19560,2
|
|
20241022,090900,21937320,19590,19650,19650,19590,104
|
|
20241022,090800,19899900,19650,19670,19670,19650,884
|
|
20241022,090700,2517700,19670,19670,19670,19670,0
|
|
20241022,090600,2517700,19670,19670,19670,19670,0
|
|
20241022,090500,2517700,19670,19670,19670,19670,0
|
|
20241022,090400,2517700,19670,19670,19670,19670,122
|
|
20241022,090300,117960,19660,19660,19660,19660,0
|
|
20241022,090200,117960,19660,19660,19660,19660,0
|
|
20241022,090100,117960,19660,19660,19660,19660,0
|
|
20241022,090000,117960,19660,19660,19660,19660,6
|