580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183700,291305640,19210,19210,19210,19210,230
|
|
20241024,183600,291305640,19210,19210,19210,19210,0
|
|
20241024,183500,291305640,19210,19210,19210,19210,0
|
|
20241024,183400,291305640,19210,19210,19210,19210,0
|
|
20241024,183300,291305640,19210,19210,19210,19210,0
|
|
20241024,183200,291305640,19210,19210,19210,19210,0
|
|
20241024,183100,291305640,19210,19210,19210,19210,0
|
|
20241024,183000,291305640,19210,19210,19210,19210,0
|
|
20241024,182900,291305640,19210,19210,19210,19210,0
|
|
20241024,182800,291305640,19210,19210,19210,19210,0
|
|
20241024,182700,291305640,19210,19210,19210,19210,0
|
|
20241024,182600,291305640,19210,19210,19210,19210,0
|
|
20241024,182500,291305640,19210,19210,19210,19210,0
|
|
20241024,182400,291305640,19210,19210,19210,19210,0
|
|
20241024,182300,291305640,19210,19210,19210,19210,0
|
|
20241024,182200,291305640,19210,19210,19210,19210,0
|
|
20241024,182100,291305640,19210,19210,19210,19210,0
|
|
20241024,182000,291305640,19210,19210,19210,19210,0
|
|
20241024,181900,291305640,19210,19210,19210,19210,0
|
|
20241024,181800,291305640,19210,19210,19210,19210,0
|
|
20241024,181700,291305640,19210,19210,19210,19210,0
|
|
20241024,181600,291305640,19210,19210,19210,19210,0
|
|
20241024,181500,291305640,19210,19210,19210,19210,0
|
|
20241024,181400,291305640,19210,19210,19210,19210,0
|
|
20241024,181300,291305640,19210,19210,19210,19210,0
|
|
20241024,181200,291305640,19210,19210,19210,19210,0
|
|
20241024,181100,291305640,19210,19210,19210,19210,0
|
|
20241024,181000,291305640,19210,19210,19210,19210,0
|
|
20241024,180900,291305640,19210,19210,19210,19210,0
|
|
20241024,180800,291305640,19210,19210,19210,19210,0
|
|
20241024,180700,291305640,19210,19210,19210,19210,230
|
|
20241024,180600,291305640,19210,19210,19210,19210,0
|
|
20241024,180500,291305640,19210,19210,19210,19210,0
|
|
20241024,180400,291305640,19210,19210,19210,19210,0
|
|
20241024,180300,291305640,19210,19210,19210,19210,0
|
|
20241024,180200,291305640,19210,19210,19210,19210,0
|
|
20241024,180100,291305640,19210,19210,19210,19210,0
|
|
20241024,180000,291305640,19210,19210,19210,19210,0
|
|
20241024,175900,291305640,19210,19210,19210,19210,0
|
|
20241024,175800,291305640,19210,19210,19210,19210,0
|
|
20241024,175700,291305640,19210,19210,19210,19210,0
|
|
20241024,175600,291305640,19210,19210,19210,19210,0
|
|
20241024,175500,291305640,19210,19210,19210,19210,0
|
|
20241024,175400,291305640,19210,19210,19210,19210,0
|
|
20241024,175300,291305640,19210,19210,19210,19210,0
|
|
20241024,175200,291305640,19210,19210,19210,19210,0
|
|
20241024,175100,291305640,19210,19210,19210,19210,0
|
|
20241024,175000,291305640,19210,19210,19210,19210,0
|
|
20241024,174900,291305640,19210,19210,19210,19210,0
|
|
20241024,174800,291305640,19210,19210,19210,19210,0
|
|
20241024,174700,291305640,19210,19210,19210,19210,0
|
|
20241024,174600,291305640,19210,19210,19210,19210,0
|
|
20241024,174500,291305640,19210,19210,19210,19210,0
|
|
20241024,174400,291305640,19210,19210,19210,19210,0
|
|
20241024,174300,291305640,19210,19210,19210,19210,0
|
|
20241024,174200,291305640,19210,19210,19210,19210,0
|
|
20241024,174100,291305640,19210,19210,19210,19210,0
|
|
20241024,174000,291305640,19210,19210,19210,19210,0
|
|
20241024,173900,291305640,19210,19210,19210,19210,0
|
|
20241024,173800,291305640,19210,19210,19210,19210,0
|
|
20241024,173700,291305640,19210,19210,19210,19210,230
|
|
20241024,173600,291305640,19210,19210,19210,19210,0
|
|
20241024,173500,291305640,19210,19210,19210,19210,0
|
|
20241024,173400,291305640,19210,19210,19210,19210,0
|
|
20241024,173300,291305640,19210,19210,19210,19210,0
|
|
20241024,173200,291305640,19210,19210,19210,19210,0
|
|
20241024,173100,291305640,19210,19210,19210,19210,0
|
|
20241024,173000,291305640,19210,19210,19210,19210,0
|
|
20241024,172900,291305640,19210,19210,19210,19210,0
|
|
20241024,172800,291305640,19210,19210,19210,19210,0
|
|
20241024,172700,291305640,19210,19210,19210,19210,0
|
|
20241024,172600,291305640,19210,19210,19210,19210,0
|
|
20241024,172500,291305640,19210,19210,19210,19210,0
|
|
20241024,172400,291305640,19210,19210,19210,19210,0
|
|
20241024,172300,291305640,19210,19210,19210,19210,0
|
|
20241024,172200,291305640,19210,19210,19210,19210,0
|
|
20241024,172100,291305640,19210,19210,19210,19210,0
|
|
20241024,172000,291305640,19210,19210,19210,19210,0
|
|
20241024,171900,291305640,19210,19210,19210,19210,0
|
|
20241024,171800,291305640,19210,19210,19210,19210,0
|
|
20241024,171700,291305640,19210,19210,19210,19210,0
|
|
20241024,171600,291305640,19210,19210,19210,19210,0
|
|
20241024,171500,291305640,19210,19210,19210,19210,0
|
|
20241024,171400,291305640,19210,19210,19210,19210,0
|
|
20241024,171300,291305640,19210,19210,19210,19210,0
|
|
20241024,171200,291305640,19210,19210,19210,19210,0
|
|
20241024,171100,291305640,19210,19210,19210,19210,0
|
|
20241024,171000,291305640,19210,19210,19210,19210,0
|
|
20241024,170900,291305640,19210,19210,19210,19210,0
|
|
20241024,170800,291305640,19210,19210,19210,19210,0
|
|
20241024,170700,291305640,19210,19210,19210,19210,230
|
|
20241024,170600,291305640,19210,19210,19210,19210,0
|
|
20241024,170500,291305640,19210,19210,19210,19210,0
|
|
20241024,170400,291305640,19210,19210,19210,19210,0
|
|
20241024,170300,291305640,19210,19210,19210,19210,0
|
|
20241024,170200,291305640,19210,19210,19210,19210,0
|
|
20241024,170100,291305640,19210,19210,19210,19210,0
|
|
20241024,170000,291305640,19210,19210,19210,19210,0
|
|
20241024,165900,291305640,19210,19210,19210,19210,0
|
|
20241024,165800,291305640,19210,19210,19210,19210,0
|
|
20241024,165700,291305640,19210,19210,19210,19210,0
|
|
20241024,165600,291305640,19210,19210,19210,19210,0
|
|
20241024,165500,291305640,19210,19210,19210,19210,0
|
|
20241024,165400,291305640,19210,19210,19210,19210,0
|
|
20241024,165300,291305640,19210,19210,19210,19210,0
|
|
20241024,165200,291305640,19210,19210,19210,19210,0
|
|
20241024,165100,291305640,19210,19210,19210,19210,0
|
|
20241024,165000,291305640,19210,19210,19210,19210,0
|
|
20241024,164900,291305640,19210,19210,19210,19210,0
|
|
20241024,164800,291305640,19210,19210,19210,19210,0
|
|
20241024,164700,291305640,19210,19210,19210,19210,0
|
|
20241024,164600,291305640,19210,19210,19210,19210,0
|
|
20241024,164500,291305640,19210,19210,19210,19210,0
|
|
20241024,164400,291305640,19210,19210,19210,19210,0
|
|
20241024,164300,291305640,19210,19210,19210,19210,0
|
|
20241024,164200,291305640,19210,19210,19210,19210,0
|
|
20241024,164100,291305640,19210,19210,19210,19210,0
|
|
20241024,164000,291305640,19210,19210,19210,19210,0
|
|
20241024,163900,291305640,19210,19210,19210,19210,0
|
|
20241024,163800,291305640,19210,19210,19210,19210,0
|
|
20241024,163700,291305640,19210,19210,19210,19210,230
|
|
20241024,163600,291305640,19210,19210,19210,19210,0
|
|
20241024,163500,291305640,19210,19210,19210,19210,0
|
|
20241024,163400,291305640,19210,19210,19210,19210,0
|
|
20241024,163300,291305640,19210,19210,19210,19210,0
|
|
20241024,163200,291305640,19210,19210,19210,19210,0
|
|
20241024,163100,291305640,19210,19210,19210,19210,0
|
|
20241024,163000,291305640,19210,19210,19210,19210,0
|
|
20241024,162900,291305640,19210,19210,19210,19210,0
|
|
20241024,162800,291305640,19210,19210,19210,19210,0
|
|
20241024,162700,291305640,19210,19210,19210,19210,0
|
|
20241024,162600,291305640,19210,19210,19210,19210,0
|
|
20241024,162500,291305640,19210,19210,19210,19210,0
|
|
20241024,162400,291305640,19210,19210,19210,19210,0
|
|
20241024,162300,291305640,19210,19210,19210,19210,0
|
|
20241024,162200,291305640,19210,19210,19210,19210,0
|
|
20241024,162100,291305640,19210,19210,19210,19210,0
|
|
20241024,162000,291305640,19210,19210,19210,19210,0
|
|
20241024,161900,291305640,19210,19210,19210,19210,0
|
|
20241024,161800,291305640,19210,19210,19210,19210,0
|
|
20241024,161700,291305640,19210,19210,19210,19210,0
|
|
20241024,161600,291305640,19210,19210,19210,19210,0
|
|
20241024,161500,291305640,19210,19210,19210,19210,0
|
|
20241024,161400,291305640,19210,19210,19210,19210,0
|
|
20241024,161300,291305640,19210,19210,19210,19210,0
|
|
20241024,161200,291305640,19210,19210,19210,19210,0
|
|
20241024,161100,291305640,19210,19210,19210,19210,0
|
|
20241024,161000,291305640,19210,19210,19210,19210,0
|
|
20241024,160900,291305640,19210,19210,19210,19210,0
|
|
20241024,160800,291305640,19210,19210,19210,19210,0
|
|
20241024,160700,291305640,19210,19210,19210,19210,230
|
|
20241024,160600,291305640,19210,19210,19210,19210,0
|
|
20241024,160500,291305640,19210,19210,19210,19210,0
|
|
20241024,160400,291305640,19210,19210,19210,19210,0
|
|
20241024,160300,291305640,19210,19210,19210,19210,0
|
|
20241024,160200,291305640,19210,19210,19210,19210,0
|
|
20241024,160100,291305640,19210,19210,19210,19210,0
|
|
20241024,160000,291305640,19210,19210,19210,19210,0
|
|
20241024,155900,291305640,19210,19210,19210,19210,0
|
|
20241024,155800,291305640,19210,19210,19210,19210,0
|
|
20241024,155700,291305640,19210,19210,19210,19210,0
|
|
20241024,155600,291305640,19210,19210,19210,19210,0
|
|
20241024,155500,291305640,19210,19210,19210,19210,0
|
|
20241024,155400,291305640,19210,19210,19210,19210,0
|
|
20241024,155300,291305640,19210,19210,19210,19210,0
|
|
20241024,155200,291305640,19210,19210,19210,19210,0
|
|
20241024,155100,291305640,19210,19210,19210,19210,0
|
|
20241024,155000,291305640,19210,19210,19210,19210,0
|
|
20241024,154900,291305640,19210,19210,19210,19210,0
|
|
20241024,154800,291305640,19210,19210,19210,19210,0
|
|
20241024,154700,291305640,19210,19210,19210,19210,0
|
|
20241024,154600,291305640,19210,19210,19210,19210,0
|
|
20241024,154500,291305640,19210,19210,19210,19210,0
|
|
20241024,154400,291305640,19210,19210,19210,19210,0
|
|
20241024,154300,291305640,19210,19210,19210,19210,0
|
|
20241024,154200,291305640,19210,19210,19210,19210,0
|
|
20241024,154100,291305640,19210,19210,19210,19210,0
|
|
20241024,154000,291305640,19210,19210,19210,19210,0
|
|
20241024,153900,291305640,19210,19210,19210,19210,0
|
|
20241024,153800,291305640,19210,19210,19210,19210,0
|
|
20241024,153700,291305640,19210,19210,19210,19210,230
|
|
20241024,153600,291305640,19210,19210,19210,19210,0
|
|
20241024,153500,291305640,19210,19210,19210,19210,0
|
|
20241024,153400,291305640,19210,19210,19210,19210,0
|
|
20241024,153300,291305640,19210,19210,19210,19210,0
|
|
20241024,153200,291305640,19210,19210,19210,19210,0
|
|
20241024,153100,291305640,19210,19210,19210,19210,0
|
|
20241024,153000,291305640,19210,19210,19210,19210,230
|
|
20241024,152900,286887340,19200,19200,19200,19200,0
|
|
20241024,152800,286887340,19200,19200,19200,19200,0
|
|
20241024,152700,286887340,19200,19200,19200,19200,0
|
|
20241024,152600,286887340,19200,19200,19200,19200,0
|
|
20241024,152500,286887340,19200,19200,19200,19200,0
|
|
20241024,152400,286887340,19200,19200,19200,19200,0
|
|
20241024,152300,286887340,19200,19200,19200,19200,0
|
|
20241024,152200,286887340,19200,19200,19200,19200,0
|
|
20241024,152100,286887340,19200,19200,19200,19200,0
|
|
20241024,152000,286887340,19200,19200,19200,19200,0
|
|
20241024,151900,286887340,19200,19200,19200,19200,51
|
|
20241024,151800,285908140,19210,19210,19210,19210,3
|
|
20241024,151700,285850510,19210,19210,19210,19210,0
|
|
20241024,151600,285850510,19210,19210,19210,19210,0
|
|
20241024,151500,285850510,19210,19210,19210,19210,0
|
|
20241024,151400,285850510,19210,19210,19210,19210,0
|
|
20241024,151300,285850510,19210,19210,19210,19210,0
|
|
20241024,151200,285850510,19210,19210,19210,19210,0
|
|
20241024,151100,285850510,19210,19210,19210,19210,0
|
|
20241024,151000,285850510,19210,19210,19210,19210,1
|
|
20241024,150900,285831300,19210,19210,19210,19210,0
|
|
20241024,150800,285831300,19210,19210,19210,19210,0
|
|
20241024,150700,285831300,19210,19210,19210,19210,0
|
|
20241024,150600,285831300,19210,19210,19210,19210,0
|
|
20241024,150500,285831300,19210,19210,19210,19210,15
|
|
20241024,150400,285543150,19210,19210,19210,19210,0
|
|
20241024,150300,285543150,19210,19210,19210,19210,0
|
|
20241024,150200,285543150,19210,19210,19210,19210,3
|
|
20241024,150100,285485520,19210,19210,19210,19210,0
|
|
20241024,150000,285485520,19210,19210,19210,19210,1
|
|
20241024,145900,285466310,19210,19210,19210,19210,0
|
|
20241024,145800,285466310,19210,19210,19210,19210,0
|
|
20241024,145700,285466310,19210,19210,19210,19210,0
|
|
20241024,145600,285466310,19210,19210,19210,19210,2
|
|
20241024,145500,285427890,19200,19200,19200,19200,0
|
|
20241024,145400,285427890,19200,19200,19200,19200,0
|
|
20241024,145300,285427890,19200,19200,19200,19200,0
|
|
20241024,145200,285427890,19200,19200,19200,19200,0
|
|
20241024,145100,285427890,19200,19200,19200,19200,0
|
|
20241024,145000,285427890,19200,19200,19200,19200,1
|
|
20241024,144900,285408690,19200,19200,19200,19200,0
|
|
20241024,144800,285408690,19200,19200,19200,19200,2
|
|
20241024,144700,285370290,19200,19200,19200,19200,0
|
|
20241024,144600,285370290,19200,19200,19200,19200,0
|
|
20241024,144500,285370290,19200,19200,19200,19200,0
|
|
20241024,144400,285370290,19200,19200,19200,19200,5
|
|
20241024,144300,285274290,19180,19180,19180,19180,1
|
|
20241024,144200,285255110,19180,19180,19180,19180,0
|
|
20241024,144100,285255110,19180,19180,19180,19180,0
|
|
20241024,144000,285255110,19180,19180,19180,19180,0
|
|
20241024,143900,285255110,19180,19180,19180,19180,0
|
|
20241024,143800,285255110,19180,19180,19180,19180,0
|
|
20241024,143700,285255110,19180,19180,19180,19180,0
|
|
20241024,143600,285255110,19180,19180,19180,19180,0
|
|
20241024,143500,285255110,19180,19180,19180,19180,0
|
|
20241024,143400,285255110,19180,19180,19180,19180,27
|
|
20241024,143300,284737250,19190,19180,19190,19180,28
|
|
20241024,143200,284200180,19180,19180,19180,19180,0
|
|
20241024,143100,284200180,19180,19180,19180,19180,0
|
|
20241024,143000,284200180,19180,19180,19180,19180,0
|
|
20241024,142900,284200180,19180,19180,19180,19180,0
|
|
20241024,142800,284200180,19180,19180,19180,19180,0
|
|
20241024,142700,284200180,19180,19180,19180,19180,0
|
|
20241024,142600,284200180,19180,19180,19180,19180,0
|
|
20241024,142500,284200180,19180,19180,19180,19180,85
|
|
20241024,142400,282569880,19180,19180,19180,19180,0
|
|
20241024,142300,282569880,19180,19180,19180,19180,0
|
|
20241024,142200,282569880,19180,19180,19180,19180,0
|
|
20241024,142100,282569880,19180,19180,19180,19180,0
|
|
20241024,142000,282569880,19180,19180,19180,19180,0
|
|
20241024,141900,282569880,19180,19180,19180,19180,0
|
|
20241024,141800,282569880,19180,19180,19180,19180,0
|
|
20241024,141700,282569880,19180,19180,19180,19180,0
|
|
20241024,141600,282569880,19180,19180,19180,19180,0
|
|
20241024,141500,282569880,19180,19180,19180,19180,0
|
|
20241024,141400,282569880,19180,19180,19180,19180,0
|
|
20241024,141300,282569880,19180,19180,19180,19180,0
|
|
20241024,141200,282569880,19180,19180,19180,19180,53
|
|
20241024,141100,281553340,19180,19180,19180,19180,0
|
|
20241024,141000,281553340,19180,19180,19180,19180,1
|
|
20241024,140900,281534160,19180,19180,19180,19180,0
|
|
20241024,140800,281534160,19180,19180,19180,19180,0
|
|
20241024,140700,281534160,19180,19180,19180,19180,50
|
|
20241024,140600,280575160,19170,19170,19170,19170,0
|
|
20241024,140500,280575160,19170,19180,19180,19170,47
|
|
20241024,140400,279673950,19180,19180,19180,19180,139
|
|
20241024,140300,277007930,19190,19190,19190,19190,1
|
|
20241024,140200,276988740,19190,19190,19190,19190,0
|
|
20241024,140100,276988740,19190,19190,19190,19190,5
|
|
20241024,140000,276892790,19210,19210,19210,19210,1
|
|
20241024,135900,276873580,19190,19190,19190,19190,21
|
|
20241024,135800,276470590,19190,19190,19190,19190,0
|
|
20241024,135700,276470590,19190,19190,19190,19190,0
|
|
20241024,135600,276470590,19190,19190,19190,19190,0
|
|
20241024,135500,276470590,19190,19190,19190,19190,0
|
|
20241024,135400,276470590,19190,19190,19190,19190,0
|
|
20241024,135300,276470590,19190,19190,19190,19190,0
|
|
20241024,135200,276470590,19190,19190,19190,19190,0
|
|
20241024,135100,276470590,19190,19190,19190,19190,0
|
|
20241024,135000,276470590,19190,19190,19190,19190,0
|
|
20241024,134900,276470590,19190,19190,19190,19190,25
|
|
20241024,134800,275990840,19190,19190,19190,19190,0
|
|
20241024,134700,275990840,19190,19190,19190,19190,0
|
|
20241024,134600,275990840,19190,19190,19190,19190,29
|
|
20241024,134500,275434330,19190,19190,19190,19190,0
|
|
20241024,134400,275434330,19190,19200,19200,19190,50
|
|
20241024,134300,274474560,19200,19200,19200,19200,0
|
|
20241024,134200,274474560,19200,19200,19200,19200,71
|
|
20241024,134100,273111360,19200,19220,19220,19200,102
|
|
20241024,134000,271150960,19220,19220,19220,19220,0
|
|
20241024,133900,271150960,19220,19220,19220,19220,0
|
|
20241024,133800,271150960,19220,19220,19220,19220,0
|
|
20241024,133700,271150960,19220,19220,19220,19220,0
|
|
20241024,133600,271150960,19220,19220,19220,19220,0
|
|
20241024,133500,271150960,19220,19220,19220,19220,0
|
|
20241024,133400,271150960,19220,19220,19220,19220,0
|
|
20241024,133300,271150960,19220,19220,19220,19220,25
|
|
20241024,133200,270670460,19210,19210,19210,19210,0
|
|
20241024,133100,270670460,19210,19210,19210,19210,0
|
|
20241024,133000,270670460,19210,19210,19210,19210,0
|
|
20241024,132900,270670460,19210,19210,19210,19210,0
|
|
20241024,132800,270670460,19210,19210,19210,19210,59
|
|
20241024,132700,269537070,19200,19200,19200,19200,0
|
|
20241024,132600,269537070,19200,19200,19200,19200,38
|
|
20241024,132500,268807470,19200,19200,19200,19200,0
|
|
20241024,132400,268807470,19200,19200,19200,19200,0
|
|
20241024,132300,268807470,19200,19200,19200,19200,0
|
|
20241024,132200,268807470,19200,19200,19200,19200,0
|
|
20241024,132100,268807470,19200,19200,19200,19200,0
|
|
20241024,132000,268807470,19200,19200,19200,19200,0
|
|
20241024,131900,268807470,19200,19200,19200,19200,15
|
|
20241024,131800,268519470,19210,19210,19210,19210,0
|
|
20241024,131700,268519470,19210,19210,19210,19210,0
|
|
20241024,131600,268519470,19210,19210,19210,19210,0
|
|
20241024,131500,268519470,19210,19210,19210,19210,0
|
|
20241024,131400,268519470,19210,19210,19210,19210,0
|
|
20241024,131300,268519470,19210,19210,19210,19210,0
|
|
20241024,131200,268519470,19210,19210,19210,19210,0
|
|
20241024,131100,268519470,19210,19210,19210,19210,22
|
|
20241024,131000,268096850,19200,19200,19200,19200,0
|
|
20241024,130900,268096850,19200,19200,19200,19200,0
|
|
20241024,130800,268096850,19200,19200,19200,19200,0
|
|
20241024,130700,268096850,19200,19200,19200,19200,0
|
|
20241024,130600,268096850,19200,19200,19200,19200,36
|
|
20241024,130500,267405650,19200,19200,19200,19200,0
|
|
20241024,130400,267405650,19200,19200,19200,19200,0
|
|
20241024,130300,267405650,19200,19200,19200,19200,0
|
|
20241024,130200,267405650,19200,19210,19210,19200,310
|
|
20241024,130100,261453540,19210,19210,19210,19210,0
|
|
20241024,130000,261453540,19210,19210,19210,19210,1
|
|
20241024,125900,261434330,19230,19230,19230,19230,0
|
|
20241024,125800,261434330,19230,19230,19230,19230,10
|
|
20241024,125700,261242030,19210,19210,19210,19210,0
|
|
20241024,125600,261242030,19210,19210,19210,19210,0
|
|
20241024,125500,261242030,19210,19210,19210,19210,0
|
|
20241024,125400,261242030,19210,19210,19210,19210,0
|
|
20241024,125300,261242030,19210,19210,19210,19210,0
|
|
20241024,125200,261242030,19210,19210,19210,19210,0
|
|
20241024,125100,261242030,19210,19210,19210,19210,4
|
|
20241024,125000,261165190,19210,19210,19210,19210,0
|
|
20241024,124900,261165190,19210,19210,19210,19210,0
|
|
20241024,124800,261165190,19210,19210,19210,19210,0
|
|
20241024,124700,261165190,19210,19210,19210,19210,26
|
|
20241024,124600,260665730,19210,19210,19210,19210,0
|
|
20241024,124500,260665730,19210,19210,19210,19210,0
|
|
20241024,124400,260665730,19210,19220,19220,19210,71
|
|
20241024,124300,259301450,19220,19220,19220,19220,0
|
|
20241024,124200,259301450,19220,19220,19220,19220,0
|
|
20241024,124100,259301450,19220,19220,19220,19220,0
|
|
20241024,124000,259301450,19220,19220,19220,19220,0
|
|
20241024,123900,259301450,19220,19220,19220,19220,0
|
|
20241024,123800,259301450,19220,19220,19220,19220,0
|
|
20241024,123700,259301450,19220,19220,19220,19220,0
|
|
20241024,123600,259301450,19220,19220,19220,19220,0
|
|
20241024,123500,259301450,19220,19220,19220,19220,0
|
|
20241024,123400,259301450,19220,19220,19220,19220,0
|
|
20241024,123300,259301450,19220,19220,19220,19220,0
|
|
20241024,123200,259301450,19220,19220,19220,19220,0
|
|
20241024,123100,259301450,19220,19220,19220,19220,0
|
|
20241024,123000,259301450,19220,19230,19230,19220,28
|
|
20241024,122900,258763260,19230,19230,19230,19230,0
|
|
20241024,122800,258763260,19230,19230,19230,19230,0
|
|
20241024,122700,258763260,19230,19230,19230,19230,0
|
|
20241024,122600,258763260,19230,19230,19230,19230,70
|
|
20241024,122500,257417160,19230,19230,19230,19230,1
|
|
20241024,122400,257397930,19210,19210,19210,19210,0
|
|
20241024,122300,257397930,19210,19210,19210,19210,0
|
|
20241024,122200,257397930,19210,19210,19210,19210,0
|
|
20241024,122100,257397930,19210,19210,19210,19210,0
|
|
20241024,122000,257397930,19210,19210,19210,19210,0
|
|
20241024,121900,257397930,19210,19210,19210,19210,0
|
|
20241024,121800,257397930,19210,19210,19210,19210,0
|
|
20241024,121700,257397930,19210,19210,19210,19210,0
|
|
20241024,121600,257397930,19210,19230,19230,19210,36
|
|
20241024,121500,256706150,19230,19230,19230,19230,0
|
|
20241024,121400,256706150,19230,19230,19230,19230,0
|
|
20241024,121300,256706150,19230,19230,19230,19230,0
|
|
20241024,121200,256706150,19230,19230,19230,19230,0
|
|
20241024,121100,256706150,19230,19230,19230,19230,84
|
|
20241024,121000,255090830,19230,19230,19230,19230,24
|
|
20241024,120900,254629310,19220,19210,19220,19210,29
|
|
20241024,120800,254072190,19190,19190,19190,19190,0
|
|
20241024,120700,254072190,19190,19190,19190,19190,0
|
|
20241024,120600,254072190,19190,19190,19190,19190,0
|
|
20241024,120500,254072190,19190,19190,19200,19190,59
|
|
20241024,120400,252939740,19180,19170,19180,19170,97
|
|
20241024,120300,251079290,19170,19170,19170,19170,58
|
|
20241024,120200,249967430,19170,19170,19170,19170,0
|
|
20241024,120100,249967430,19170,19150,19170,19150,132
|
|
20241024,120000,247437630,19150,19150,19150,19150,25
|
|
20241024,115900,246958880,19160,19160,19160,19160,0
|
|
20241024,115800,246958880,19160,19150,19160,19150,26
|
|
20241024,115700,246460960,19140,19140,19140,19140,0
|
|
20241024,115600,246460960,19140,19160,19160,19140,59
|
|
20241024,115500,245331350,19160,19140,19160,19140,261
|
|
20241024,115400,240330710,19150,19140,19160,19140,482
|
|
20241024,115300,231099100,19140,19140,19140,19140,0
|
|
20241024,115200,231099100,19140,19150,19150,19140,356
|
|
20241024,115100,224281890,19160,19160,19160,19160,2
|
|
20241024,115000,224243570,19160,19160,19160,19160,7
|
|
20241024,114900,224109450,19160,19160,19160,19160,0
|
|
20241024,114800,224109450,19160,19160,19160,19160,33
|
|
20241024,114700,223477170,19160,19170,19170,19160,203
|
|
20241024,114600,219587490,19170,19170,19170,19170,0
|
|
20241024,114500,219587490,19170,19170,19170,19170,25
|
|
20241024,114400,219108240,19170,19170,19170,19170,1
|
|
20241024,114300,219089070,19170,19170,19170,19170,63
|
|
20241024,114200,217881360,19170,19170,19170,19170,0
|
|
20241024,114100,217881360,19170,19160,19170,19160,214
|
|
20241024,114000,213781110,19160,19160,19160,19160,293
|
|
20241024,113900,208167230,19170,19170,19170,19170,1
|
|
20241024,113800,208148060,19180,19170,19180,19160,505
|
|
20241024,113700,198465240,19170,19180,19200,19170,1141
|
|
20241024,113600,176586590,19190,19220,19220,19190,122
|
|
20241024,113500,174244250,19210,19200,19210,19200,667
|
|
20241024,113400,161434250,19200,19200,19200,19200,5
|
|
20241024,113300,161338250,19200,19210,19210,19190,342
|
|
20241024,113200,154771930,19200,19200,19200,19190,530
|
|
20241024,113100,144598270,19200,19240,19240,19200,1841
|
|
20241024,113000,109241800,19250,19250,19250,19250,0
|
|
20241024,112900,109241800,19250,19260,19260,19250,822
|
|
20241024,112800,93415660,19270,19280,19280,19270,133
|
|
20241024,112700,90852460,19280,19280,19280,19280,90
|
|
20241024,112600,89117260,19280,19290,19290,19280,139
|
|
20241024,112500,86437180,19290,19290,19290,19290,0
|
|
20241024,112400,86437180,19290,19290,19290,19290,20
|
|
20241024,112300,86051380,19290,19290,19290,19290,7
|
|
20241024,112200,85916350,19290,19290,19290,19290,10
|
|
20241024,112100,85723450,19290,19290,19290,19290,0
|
|
20241024,112000,85723450,19290,19290,19290,19290,57
|
|
20241024,111900,84623920,19290,19290,19290,19290,0
|
|
20241024,111800,84623920,19290,19290,19290,19290,2
|
|
20241024,111700,84585340,19290,19290,19290,19290,31
|
|
20241024,111600,83987350,19290,19290,19290,19290,230
|
|
20241024,111500,79550650,19290,19290,19290,19290,0
|
|
20241024,111400,79550650,19290,19290,19290,19290,0
|
|
20241024,111300,79550650,19290,19290,19290,19290,24
|
|
20241024,111200,79087690,19300,19310,19310,19300,477
|
|
20241024,111100,69880820,19310,19310,19310,19310,0
|
|
20241024,111000,69880820,19310,19310,19310,19310,0
|
|
20241024,110900,69880820,19310,19310,19310,19310,0
|
|
20241024,110800,69880820,19310,19310,19310,19310,0
|
|
20241024,110700,69880820,19310,19340,19340,19310,685
|
|
20241024,110600,56641070,19330,19330,19330,19330,0
|
|
20241024,110500,56641070,19330,19330,19330,19330,0
|
|
20241024,110400,56641070,19330,19330,19330,19330,0
|
|
20241024,110300,56641070,19330,19330,19330,19330,0
|
|
20241024,110200,56641070,19330,19330,19330,19330,0
|
|
20241024,110100,56641070,19330,19330,19330,19330,0
|
|
20241024,110000,56641070,19330,19350,19350,19330,31
|
|
20241024,105900,56041570,19350,19350,19350,19350,0
|
|
20241024,105800,56041570,19350,19350,19350,19350,0
|
|
20241024,105700,56041570,19350,19350,19350,19350,0
|
|
20241024,105600,56041570,19350,19350,19350,19350,57
|
|
20241024,105500,54938620,19360,19360,19360,19360,108
|
|
20241024,105400,52847740,19370,19370,19370,19370,0
|
|
20241024,105300,52847740,19370,19370,19370,19370,0
|
|
20241024,105200,52847740,19370,19370,19370,19370,1
|
|
20241024,105100,52828370,19370,19370,19370,19370,50
|
|
20241024,105000,51859870,19380,19380,19380,19380,0
|
|
20241024,104900,51859870,19380,19380,19380,19380,0
|
|
20241024,104800,51859870,19380,19390,19390,19380,251
|
|
20241024,104700,46995480,19390,19390,19390,19390,0
|
|
20241024,104600,46995480,19390,19390,19390,19390,0
|
|
20241024,104500,46995480,19390,19390,19390,19390,0
|
|
20241024,104400,46995480,19390,19390,19390,19390,0
|
|
20241024,104300,46995480,19390,19390,19390,19390,96
|
|
20241024,104200,45134040,19390,19390,19390,19390,0
|
|
20241024,104100,45134040,19390,19390,19390,19390,4
|
|
20241024,104000,45056480,19390,19390,19390,19390,0
|
|
20241024,103900,45056480,19390,19390,19390,19390,0
|
|
20241024,103800,45056480,19390,19390,19390,19390,0
|
|
20241024,103700,45056480,19390,19390,19390,19390,0
|
|
20241024,103600,45056480,19390,19390,19390,19390,0
|
|
20241024,103500,45056480,19390,19390,19390,19390,0
|
|
20241024,103400,45056480,19390,19390,19390,19390,1
|
|
20241024,103300,45037090,19390,19380,19390,19380,18
|
|
20241024,103200,44688180,19370,19370,19370,19370,0
|
|
20241024,103100,44688180,19370,19370,19370,19370,0
|
|
20241024,103000,44688180,19370,19370,19370,19370,0
|
|
20241024,102900,44688180,19370,19370,19370,19370,0
|
|
20241024,102800,44688180,19370,19370,19370,19370,1
|
|
20241024,102700,44668810,19370,19370,19370,19370,0
|
|
20241024,102600,44668810,19370,19360,19370,19360,84
|
|
20241024,102500,43041830,19370,19370,19370,19370,6
|
|
20241024,102400,42925610,19370,19370,19370,19370,0
|
|
20241024,102300,42925610,19370,19370,19370,19370,1
|
|
20241024,102200,42906240,19370,19370,19370,19370,0
|
|
20241024,102100,42906240,19370,19350,19370,19350,21
|
|
20241024,102000,42499870,19370,19370,19370,19370,0
|
|
20241024,101900,42499870,19370,19370,19370,19370,0
|
|
20241024,101800,42499870,19370,19370,19370,19370,0
|
|
20241024,101700,42499870,19370,19370,19370,19370,0
|
|
20241024,101600,42499870,19370,19370,19370,19370,1
|
|
20241024,101500,42480500,19370,19370,19370,19370,0
|
|
20241024,101400,42480500,19370,19370,19370,19370,0
|
|
20241024,101300,42480500,19370,19370,19370,19370,0
|
|
20241024,101200,42480500,19370,19370,19370,19370,0
|
|
20241024,101100,42480500,19370,19370,19370,19370,0
|
|
20241024,101000,42480500,19370,19370,19370,19370,0
|
|
20241024,100900,42480500,19370,19370,19370,19370,0
|
|
20241024,100800,42480500,19370,19370,19370,19370,0
|
|
20241024,100700,42480500,19370,19370,19370,19370,22
|
|
20241024,100600,42054360,19370,19370,19370,19370,0
|
|
20241024,100500,42054360,19370,19370,19370,19370,0
|
|
20241024,100400,42054360,19370,19370,19370,19370,5
|
|
20241024,100300,41957510,19350,19350,19350,19350,0
|
|
20241024,100200,41957510,19350,19350,19350,19350,0
|
|
20241024,100100,41957510,19350,19350,19350,19350,0
|
|
20241024,100000,41957510,19350,19350,19350,19350,0
|
|
20241024,095900,41957510,19350,19350,19350,19350,0
|
|
20241024,095800,41957510,19350,19350,19350,19350,0
|
|
20241024,095700,41957510,19350,19350,19350,19350,0
|
|
20241024,095600,41957510,19350,19350,19350,19350,0
|
|
20241024,095500,41957510,19350,19350,19350,19350,0
|
|
20241024,095400,41957510,19350,19350,19350,19350,0
|
|
20241024,095300,41957510,19350,19340,19360,19340,183
|
|
20241024,095200,38415720,19330,19330,19330,19330,0
|
|
20241024,095100,38415720,19330,19330,19330,19330,0
|
|
20241024,095000,38415720,19330,19330,19330,19330,38
|
|
20241024,094900,37681180,19330,19330,19330,19330,4
|
|
20241024,094800,37603860,19340,19340,19340,19340,0
|
|
20241024,094700,37603860,19340,19340,19340,19340,0
|
|
20241024,094600,37603860,19340,19340,19340,19340,134
|
|
20241024,094500,35012300,19350,19340,19350,19340,214
|
|
20241024,094400,30873180,19340,19360,19360,19340,131
|
|
20241024,094300,28338580,19370,19370,19370,19370,15
|
|
20241024,094200,28048030,19370,19400,19400,19370,530
|
|
20241024,094100,17769100,19410,19410,19410,19410,1
|
|
20241024,094000,17749690,19410,19410,19410,19410,0
|
|
20241024,093900,17749690,19410,19410,19410,19410,73
|
|
20241024,093800,16332760,19410,19410,19410,19410,0
|
|
20241024,093700,16332760,19410,19410,19410,19410,0
|
|
20241024,093600,16332760,19410,19410,19410,19410,19
|
|
20241024,093500,15963970,19430,19430,19430,19430,0
|
|
20241024,093400,15963970,19430,19430,19430,19430,0
|
|
20241024,093300,15963970,19430,19430,19430,19430,1
|
|
20241024,093200,15944540,19430,19430,19430,19430,0
|
|
20241024,093100,15944540,19430,19430,19500,19430,201
|
|
20241024,093000,12027360,19400,19400,19400,19400,0
|
|
20241024,092900,12027360,19400,19400,19400,19400,0
|
|
20241024,092800,12027360,19400,19440,19440,19400,33
|
|
20241024,092700,11387050,19450,19410,19490,19410,216
|
|
20241024,092600,7178160,19410,19400,19410,19400,94
|
|
20241024,092500,5354550,19370,19370,19370,19370,4
|
|
20241024,092400,5277070,19370,19370,19370,19370,0
|
|
20241024,092300,5277070,19370,19370,19370,19370,0
|
|
20241024,092200,5277070,19370,19370,19370,19370,1
|
|
20241024,092100,5257700,19380,19380,19380,19380,40
|
|
20241024,092000,4482500,19380,19380,19380,19380,1
|
|
20241024,091900,4463120,19380,19380,19380,19380,0
|
|
20241024,091800,4463120,19380,19380,19380,19380,0
|
|
20241024,091700,4463120,19380,19380,19380,19380,0
|
|
20241024,091600,4463120,19380,19380,19380,19380,0
|
|
20241024,091500,4463120,19380,19380,19380,19380,0
|
|
20241024,091400,4463120,19380,19380,19380,19380,0
|
|
20241024,091300,4463120,19380,19380,19380,19380,4
|
|
20241024,091200,4385600,19380,19380,19380,19380,0
|
|
20241024,091100,4385600,19380,19380,19380,19380,0
|
|
20241024,091000,4385600,19380,19400,19400,19380,26
|
|
20241024,090900,3881220,19400,19400,19400,19400,0
|
|
20241024,090800,3881220,19400,19400,19400,19400,0
|
|
20241024,090700,3881220,19400,19400,19400,19400,0
|
|
20241024,090600,3881220,19400,19400,19400,19400,0
|
|
20241024,090500,3881220,19400,19400,19400,19400,0
|
|
20241024,090400,3881220,19400,19410,19410,19400,104
|
|
20241024,090300,1863360,19410,19410,19410,19410,0
|
|
20241024,090200,1863360,19410,19410,19410,19410,0
|
|
20241024,090100,1863360,19410,19410,19410,19410,0
|
|
20241024,090000,1863360,19410,19410,19410,19410,96
|