600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185700,793492470,18220,18220,18220,18220,94
|
|
20241018,185600,793492470,18220,18220,18220,18220,0
|
|
20241018,185500,793492470,18220,18220,18220,18220,0
|
|
20241018,185400,793492470,18220,18220,18220,18220,0
|
|
20241018,185300,793492470,18220,18220,18220,18220,0
|
|
20241018,185200,793492470,18220,18220,18220,18220,0
|
|
20241018,185100,793492470,18220,18220,18220,18220,0
|
|
20241018,185000,793492470,18220,18220,18220,18220,0
|
|
20241018,184900,793492470,18220,18220,18220,18220,0
|
|
20241018,184800,793492470,18220,18220,18220,18220,0
|
|
20241018,184700,793492470,18220,18220,18220,18220,0
|
|
20241018,184600,793492470,18220,18220,18220,18220,0
|
|
20241018,184500,793492470,18220,18220,18220,18220,0
|
|
20241018,184400,793492470,18220,18220,18220,18220,0
|
|
20241018,184300,793492470,18220,18220,18220,18220,0
|
|
20241018,184200,793492470,18220,18220,18220,18220,0
|
|
20241018,184100,793492470,18220,18220,18220,18220,0
|
|
20241018,184000,793492470,18220,18220,18220,18220,0
|
|
20241018,183900,793492470,18220,18220,18220,18220,0
|
|
20241018,183800,793492470,18220,18220,18220,18220,0
|
|
20241018,183700,793492470,18220,18220,18220,18220,0
|
|
20241018,183600,793492470,18220,18220,18220,18220,0
|
|
20241018,183500,793492470,18220,18220,18220,18220,0
|
|
20241018,183400,793492470,18220,18220,18220,18220,0
|
|
20241018,183300,793492470,18220,18220,18220,18220,0
|
|
20241018,183200,793492470,18220,18220,18220,18220,0
|
|
20241018,183100,793492470,18220,18220,18220,18220,0
|
|
20241018,183000,793492470,18220,18220,18220,18220,0
|
|
20241018,182900,793492470,18220,18220,18220,18220,0
|
|
20241018,182800,793492470,18220,18220,18220,18220,0
|
|
20241018,182700,793492470,18220,18220,18220,18220,94
|
|
20241018,182600,793492470,18220,18220,18220,18220,0
|
|
20241018,182500,793492470,18220,18220,18220,18220,0
|
|
20241018,182400,793492470,18220,18220,18220,18220,0
|
|
20241018,182300,793492470,18220,18220,18220,18220,0
|
|
20241018,182200,793492470,18220,18220,18220,18220,0
|
|
20241018,182100,793492470,18220,18220,18220,18220,0
|
|
20241018,182000,793492470,18220,18220,18220,18220,0
|
|
20241018,181900,793492470,18220,18220,18220,18220,0
|
|
20241018,181800,793492470,18220,18220,18220,18220,0
|
|
20241018,181700,793492470,18220,18220,18220,18220,0
|
|
20241018,181600,793492470,18220,18220,18220,18220,0
|
|
20241018,181500,793492470,18220,18220,18220,18220,0
|
|
20241018,181400,793492470,18220,18220,18220,18220,0
|
|
20241018,181300,793492470,18220,18220,18220,18220,0
|
|
20241018,181200,793492470,18220,18220,18220,18220,0
|
|
20241018,181100,793492470,18220,18220,18220,18220,0
|
|
20241018,181000,793492470,18220,18220,18220,18220,0
|
|
20241018,180900,793492470,18220,18220,18220,18220,0
|
|
20241018,180800,793492470,18220,18220,18220,18220,0
|
|
20241018,180700,793492470,18220,18220,18220,18220,0
|
|
20241018,180600,793492470,18220,18220,18220,18220,0
|
|
20241018,180500,793492470,18220,18220,18220,18220,0
|
|
20241018,180400,793492470,18220,18220,18220,18220,0
|
|
20241018,180300,793492470,18220,18220,18220,18220,0
|
|
20241018,180200,793492470,18220,18220,18220,18220,0
|
|
20241018,180100,793492470,18220,18220,18220,18220,0
|
|
20241018,180000,793492470,18220,18220,18220,18220,0
|
|
20241018,175900,793492470,18220,18220,18220,18220,0
|
|
20241018,175800,793492470,18220,18220,18220,18220,0
|
|
20241018,175700,793492470,18220,18220,18220,18220,94
|
|
20241018,175600,793492470,18220,18220,18220,18220,0
|
|
20241018,175500,793492470,18220,18220,18220,18220,0
|
|
20241018,175400,793492470,18220,18220,18220,18220,0
|
|
20241018,175300,793492470,18220,18220,18220,18220,0
|
|
20241018,175200,793492470,18220,18220,18220,18220,0
|
|
20241018,175100,793492470,18220,18220,18220,18220,0
|
|
20241018,175000,793492470,18220,18220,18220,18220,0
|
|
20241018,174900,793492470,18220,18220,18220,18220,0
|
|
20241018,174800,793492470,18220,18220,18220,18220,0
|
|
20241018,174700,793492470,18220,18220,18220,18220,0
|
|
20241018,174600,793492470,18220,18220,18220,18220,0
|
|
20241018,174500,793492470,18220,18220,18220,18220,0
|
|
20241018,174400,793492470,18220,18220,18220,18220,0
|
|
20241018,174300,793492470,18220,18220,18220,18220,0
|
|
20241018,174200,793492470,18220,18220,18220,18220,0
|
|
20241018,174100,793492470,18220,18220,18220,18220,0
|
|
20241018,174000,793492470,18220,18220,18220,18220,0
|
|
20241018,173900,793492470,18220,18220,18220,18220,0
|
|
20241018,173800,793492470,18220,18220,18220,18220,0
|
|
20241018,173700,793492470,18220,18220,18220,18220,0
|
|
20241018,173600,793492470,18220,18220,18220,18220,0
|
|
20241018,173500,793492470,18220,18220,18220,18220,0
|
|
20241018,173400,793492470,18220,18220,18220,18220,0
|
|
20241018,173300,793492470,18220,18220,18220,18220,0
|
|
20241018,173200,793492470,18220,18220,18220,18220,0
|
|
20241018,173100,793492470,18220,18220,18220,18220,0
|
|
20241018,173000,793492470,18220,18220,18220,18220,0
|
|
20241018,172900,793492470,18220,18220,18220,18220,0
|
|
20241018,172800,793492470,18220,18220,18220,18220,0
|
|
20241018,172700,793492470,18220,18220,18220,18220,94
|
|
20241018,172600,793492470,18220,18220,18220,18220,0
|
|
20241018,172500,793492470,18220,18220,18220,18220,0
|
|
20241018,172400,793492470,18220,18220,18220,18220,0
|
|
20241018,172300,793492470,18220,18220,18220,18220,0
|
|
20241018,172200,793492470,18220,18220,18220,18220,0
|
|
20241018,172100,793492470,18220,18220,18220,18220,0
|
|
20241018,172000,793492470,18220,18220,18220,18220,0
|
|
20241018,171900,793492470,18220,18220,18220,18220,0
|
|
20241018,171800,793492470,18220,18220,18220,18220,0
|
|
20241018,171700,793492470,18220,18220,18220,18220,0
|
|
20241018,171600,793492470,18220,18220,18220,18220,0
|
|
20241018,171500,793492470,18220,18220,18220,18220,0
|
|
20241018,171400,793492470,18220,18220,18220,18220,0
|
|
20241018,171300,793492470,18220,18220,18220,18220,0
|
|
20241018,171200,793492470,18220,18220,18220,18220,0
|
|
20241018,171100,793492470,18220,18220,18220,18220,0
|
|
20241018,171000,793492470,18220,18220,18220,18220,0
|
|
20241018,170900,793492470,18220,18220,18220,18220,0
|
|
20241018,170800,793492470,18220,18220,18220,18220,0
|
|
20241018,170700,793492470,18220,18220,18220,18220,0
|
|
20241018,170600,793492470,18220,18220,18220,18220,0
|
|
20241018,170500,793492470,18220,18220,18220,18220,0
|
|
20241018,170400,793492470,18220,18220,18220,18220,0
|
|
20241018,170300,793492470,18220,18220,18220,18220,0
|
|
20241018,170200,793492470,18220,18220,18220,18220,0
|
|
20241018,170100,793492470,18220,18220,18220,18220,0
|
|
20241018,170000,793492470,18220,18220,18220,18220,0
|
|
20241018,165900,793492470,18220,18220,18220,18220,0
|
|
20241018,165800,793492470,18220,18220,18220,18220,0
|
|
20241018,165700,793492470,18220,18220,18220,18220,94
|
|
20241018,165600,793492470,18220,18220,18220,18220,0
|
|
20241018,165500,793492470,18220,18220,18220,18220,0
|
|
20241018,165400,793492470,18220,18220,18220,18220,0
|
|
20241018,165300,793492470,18220,18220,18220,18220,0
|
|
20241018,165200,793492470,18220,18220,18220,18220,0
|
|
20241018,165100,793492470,18220,18220,18220,18220,0
|
|
20241018,165000,793492470,18220,18220,18220,18220,0
|
|
20241018,164900,793492470,18220,18220,18220,18220,0
|
|
20241018,164800,793492470,18220,18220,18220,18220,0
|
|
20241018,164700,793492470,18220,18220,18220,18220,0
|
|
20241018,164600,793492470,18220,18220,18220,18220,0
|
|
20241018,164500,793492470,18220,18220,18220,18220,0
|
|
20241018,164400,793492470,18220,18220,18220,18220,0
|
|
20241018,164300,793492470,18220,18220,18220,18220,0
|
|
20241018,164200,793492470,18220,18220,18220,18220,0
|
|
20241018,164100,793492470,18220,18220,18220,18220,0
|
|
20241018,164000,793492470,18220,18220,18220,18220,0
|
|
20241018,163900,793492470,18220,18220,18220,18220,0
|
|
20241018,163800,793492470,18220,18220,18220,18220,0
|
|
20241018,163700,793492470,18220,18220,18220,18220,0
|
|
20241018,163600,793492470,18220,18220,18220,18220,0
|
|
20241018,163500,793492470,18220,18220,18220,18220,0
|
|
20241018,163400,793492470,18220,18220,18220,18220,0
|
|
20241018,163300,793492470,18220,18220,18220,18220,0
|
|
20241018,163200,793492470,18220,18220,18220,18220,0
|
|
20241018,163100,793492470,18220,18220,18220,18220,0
|
|
20241018,163000,793492470,18220,18220,18220,18220,0
|
|
20241018,162900,793492470,18220,18220,18220,18220,0
|
|
20241018,162800,793492470,18220,18220,18220,18220,0
|
|
20241018,162700,793492470,18220,18220,18220,18220,94
|
|
20241018,162600,793492470,18220,18220,18220,18220,0
|
|
20241018,162500,793492470,18220,18220,18220,18220,0
|
|
20241018,162400,793492470,18220,18220,18220,18220,0
|
|
20241018,162300,793492470,18220,18220,18220,18220,0
|
|
20241018,162200,793492470,18220,18220,18220,18220,0
|
|
20241018,162100,793492470,18220,18220,18220,18220,0
|
|
20241018,162000,793492470,18220,18220,18220,18220,0
|
|
20241018,161900,793492470,18220,18220,18220,18220,0
|
|
20241018,161800,793492470,18220,18220,18220,18220,0
|
|
20241018,161700,793492470,18220,18220,18220,18220,0
|
|
20241018,161600,793492470,18220,18220,18220,18220,0
|
|
20241018,161500,793492470,18220,18220,18220,18220,0
|
|
20241018,161400,793492470,18220,18220,18220,18220,0
|
|
20241018,161300,793492470,18220,18220,18220,18220,0
|
|
20241018,161200,793492470,18220,18220,18220,18220,0
|
|
20241018,161100,793492470,18220,18220,18220,18220,0
|
|
20241018,161000,793492470,18220,18220,18220,18220,0
|
|
20241018,160900,793492470,18220,18220,18220,18220,0
|
|
20241018,160800,793492470,18220,18220,18220,18220,0
|
|
20241018,160700,793492470,18220,18220,18220,18220,0
|
|
20241018,160600,793492470,18220,18220,18220,18220,0
|
|
20241018,160500,793492470,18220,18220,18220,18220,0
|
|
20241018,160400,793492470,18220,18220,18220,18220,0
|
|
20241018,160300,793492470,18220,18220,18220,18220,0
|
|
20241018,160200,793492470,18220,18220,18220,18220,0
|
|
20241018,160100,793492470,18220,18220,18220,18220,0
|
|
20241018,160000,793492470,18220,18220,18220,18220,0
|
|
20241018,155900,793492470,18220,18220,18220,18220,0
|
|
20241018,155800,793492470,18220,18220,18220,18220,0
|
|
20241018,155700,793492470,18220,18220,18220,18220,94
|
|
20241018,155600,793492470,18220,18220,18220,18220,0
|
|
20241018,155500,793492470,18220,18220,18220,18220,0
|
|
20241018,155400,793492470,18220,18220,18220,18220,0
|
|
20241018,155300,793492470,18220,18220,18220,18220,0
|
|
20241018,155200,793492470,18220,18220,18220,18220,0
|
|
20241018,155100,793492470,18220,18220,18220,18220,0
|
|
20241018,155000,793492470,18220,18220,18220,18220,0
|
|
20241018,154900,793492470,18220,18220,18220,18220,0
|
|
20241018,154800,793492470,18220,18220,18220,18220,0
|
|
20241018,154700,793492470,18220,18220,18220,18220,0
|
|
20241018,154600,793492470,18220,18220,18220,18220,0
|
|
20241018,154500,793492470,18220,18220,18220,18220,0
|
|
20241018,154400,793492470,18220,18220,18220,18220,0
|
|
20241018,154300,793492470,18220,18220,18220,18220,0
|
|
20241018,154200,793492470,18220,18220,18220,18220,0
|
|
20241018,154100,793492470,18220,18220,18220,18220,0
|
|
20241018,154000,793492470,18220,18220,18220,18220,0
|
|
20241018,153900,793492470,18220,18220,18220,18220,0
|
|
20241018,153800,793492470,18220,18220,18220,18220,0
|
|
20241018,153700,793492470,18220,18220,18220,18220,0
|
|
20241018,153600,793492470,18220,18220,18220,18220,0
|
|
20241018,153500,793492470,18220,18220,18220,18220,0
|
|
20241018,153400,793492470,18220,18220,18220,18220,0
|
|
20241018,153300,793492470,18220,18220,18220,18220,0
|
|
20241018,153200,793492470,18220,18220,18220,18220,0
|
|
20241018,153100,793492470,18220,18220,18220,18220,0
|
|
20241018,153000,793492470,18220,18220,18220,18220,94
|
|
20241018,152900,791779790,18230,18230,18230,18230,0
|
|
20241018,152800,791779790,18230,18230,18230,18230,0
|
|
20241018,152700,791779790,18230,18230,18230,18230,0
|
|
20241018,152600,791779790,18230,18230,18230,18230,0
|
|
20241018,152500,791779790,18230,18230,18230,18230,0
|
|
20241018,152400,791779790,18230,18230,18230,18230,0
|
|
20241018,152300,791779790,18230,18230,18230,18230,0
|
|
20241018,152200,791779790,18230,18230,18230,18230,0
|
|
20241018,152100,791779790,18230,18230,18230,18230,0
|
|
20241018,152000,791779790,18230,18230,18230,18230,0
|
|
20241018,151900,791779790,18230,18190,18230,18190,65
|
|
20241018,151800,790597250,18190,18200,18220,18190,443
|
|
20241018,151700,782534070,18220,18200,18220,18200,17
|
|
20241018,151600,782224650,18200,18200,18200,18200,17
|
|
20241018,151500,781915250,18220,18220,18220,18220,1
|
|
20241018,151400,781897030,18200,18220,18220,18200,19
|
|
20241018,151300,781551210,18200,18200,18200,18200,16
|
|
20241018,151200,781260010,18200,18220,18220,18200,75
|
|
20241018,151100,779893830,18190,18190,18190,18190,18
|
|
20241018,151000,779566410,18230,18220,18230,18220,94
|
|
20241018,150900,777852800,18180,18200,18200,18180,620
|
|
20241018,150800,766572690,18200,18220,18220,18200,19
|
|
20241018,150700,766226860,18200,18200,18200,18200,68
|
|
20241018,150600,764989260,18200,18210,18210,18200,219
|
|
20241018,150500,761003140,18230,18220,18230,18220,100
|
|
20241018,150400,759180150,18210,18210,18210,18210,0
|
|
20241018,150300,759180150,18210,18210,18210,18210,18
|
|
20241018,150200,758852370,18230,18230,18230,18230,0
|
|
20241018,150100,758852370,18230,18230,18230,18230,1
|
|
20241018,150000,758834140,18200,18200,18200,18200,0
|
|
20241018,145900,758834140,18200,18200,18200,18200,46
|
|
20241018,145800,757996940,18230,18230,18230,18230,1
|
|
20241018,145700,757978710,18200,18200,18200,18200,35
|
|
20241018,145600,757341710,18200,18210,18210,18200,36
|
|
20241018,145500,756686500,18200,18200,18200,18200,65
|
|
20241018,145400,755503500,18210,18210,18210,18210,35
|
|
20241018,145300,754866150,18240,18240,18240,18240,0
|
|
20241018,145200,754866150,18240,18240,18250,18240,101
|
|
20241018,145100,753023900,18210,18200,18210,18200,54
|
|
20241018,145000,752040940,18210,18200,18210,18200,153
|
|
20241018,144900,749256330,18200,18200,18200,18200,0
|
|
20241018,144800,749256330,18200,18200,18200,18200,1
|
|
20241018,144700,749238130,18200,18200,18200,18200,191
|
|
20241018,144600,745761930,18200,18190,18200,18190,48
|
|
20241018,144500,744888500,18200,18200,18200,18200,1
|
|
20241018,144400,744870300,18200,18200,18200,18200,0
|
|
20241018,144300,744870300,18200,18200,18200,18200,1
|
|
20241018,144200,744852100,18200,18200,18200,18200,0
|
|
20241018,144100,744852100,18200,18200,18200,18200,0
|
|
20241018,144000,744852100,18200,18200,18200,18200,30
|
|
20241018,143900,744306100,18200,18200,18200,18200,0
|
|
20241018,143800,744306100,18200,18200,18200,18200,36
|
|
20241018,143700,743650900,18200,18200,18200,18200,35
|
|
20241018,143600,743013900,18200,18200,18200,18200,157
|
|
20241018,143500,740156500,18200,18200,18200,18200,0
|
|
20241018,143400,740156500,18200,18200,18200,18200,1
|
|
20241018,143300,740138300,18180,18180,18180,18180,0
|
|
20241018,143200,740138300,18180,18200,18200,18180,346
|
|
20241018,143100,733841120,18200,18200,18200,18200,0
|
|
20241018,143000,733841120,18200,18200,18200,18200,0
|
|
20241018,142900,733841120,18200,18200,18200,18200,0
|
|
20241018,142800,733841120,18200,18200,18200,18200,22
|
|
20241018,142700,733440720,18200,18200,18200,18200,36
|
|
20241018,142600,732785520,18240,18200,18240,18200,245
|
|
20241018,142500,728326440,18180,18190,18190,18180,19
|
|
20241018,142400,727981000,18200,18200,18200,18200,0
|
|
20241018,142300,727981000,18200,18210,18210,18200,482
|
|
20241018,142200,719208480,18210,18210,18210,18210,36
|
|
20241018,142100,718552920,18210,18210,18210,18210,51
|
|
20241018,142000,717624210,18210,18210,18210,18210,35
|
|
20241018,141900,716986860,18210,18210,18210,18210,0
|
|
20241018,141800,716986860,18210,18210,18210,18210,53
|
|
20241018,141700,716021730,18210,18210,18210,18210,35
|
|
20241018,141600,715384380,18210,18210,18210,18210,35
|
|
20241018,141500,714747030,18210,18210,18210,18210,36
|
|
20241018,141400,714091470,18210,18210,18210,18210,5
|
|
20241018,141300,714000420,18210,18210,18210,18210,30
|
|
20241018,141200,713454120,18200,18200,18200,18200,228
|
|
20241018,141100,709304520,18200,18200,18200,18200,209
|
|
20241018,141000,705500720,18200,18200,18200,18200,0
|
|
20241018,140900,705500720,18200,18200,18200,18200,0
|
|
20241018,140800,705500720,18200,18200,18200,18200,2
|
|
20241018,140700,705464320,18200,18200,18200,18200,0
|
|
20241018,140600,705464320,18200,18200,18200,18200,0
|
|
20241018,140500,705464320,18200,18210,18210,18200,46
|
|
20241018,140400,704627100,18200,18200,18200,18200,0
|
|
20241018,140300,704627100,18200,18200,18200,18200,36
|
|
20241018,140200,703971900,18210,18210,18210,18200,33
|
|
20241018,140100,703371060,18240,18200,18240,18200,37
|
|
20241018,140000,702697580,18200,18200,18200,18200,36
|
|
20241018,135900,702042380,18200,18200,18200,18200,259
|
|
20241018,135800,697328580,18200,18200,18200,18200,2
|
|
20241018,135700,697292180,18200,18200,18200,18200,9
|
|
20241018,135600,697128380,18200,18200,18200,18200,791
|
|
20241018,135500,682732180,18200,18200,18200,18200,2
|
|
20241018,135400,682695780,18160,18160,18160,18160,17
|
|
20241018,135300,682387060,18160,18160,18160,18160,0
|
|
20241018,135200,682387060,18160,18160,18160,18160,16
|
|
20241018,135100,682096500,18160,18160,18160,18160,0
|
|
20241018,135000,682096500,18160,18160,18160,18160,0
|
|
20241018,134900,682096500,18160,18160,18160,18160,16
|
|
20241018,134800,681805940,18150,18150,18150,18150,0
|
|
20241018,134700,681805940,18150,18150,18150,18150,0
|
|
20241018,134600,681805940,18150,18150,18150,18150,17
|
|
20241018,134500,681497390,18140,18140,18140,18140,0
|
|
20241018,134400,681497390,18140,18140,18140,18140,17
|
|
20241018,134300,681189010,18140,18140,18140,18140,0
|
|
20241018,134200,681189010,18140,18140,18140,18140,0
|
|
20241018,134100,681189010,18140,18140,18140,18140,18
|
|
20241018,134000,680862490,18140,18140,18140,18140,0
|
|
20241018,133900,680862490,18140,18140,18140,18140,0
|
|
20241018,133800,680862490,18140,18200,18200,18140,18
|
|
20241018,133700,680535870,18200,18200,18200,18200,0
|
|
20241018,133600,680535870,18200,18200,18200,18200,1
|
|
20241018,133500,680517670,18200,18200,18200,18200,0
|
|
20241018,133400,680517670,18200,18200,18200,18200,0
|
|
20241018,133300,680517670,18200,18140,18200,18140,302
|
|
20241018,133200,675039270,18140,18140,18140,18140,0
|
|
20241018,133100,675039270,18140,18140,18140,18130,256
|
|
20241018,133000,670395660,18140,18140,18140,18140,16
|
|
20241018,132900,670105420,18140,18140,18140,18140,0
|
|
20241018,132800,670105420,18140,18140,18140,18140,17
|
|
20241018,132700,669797040,18200,18200,18200,18200,0
|
|
20241018,132600,669797040,18200,18200,18200,18200,0
|
|
20241018,132500,669797040,18200,18140,18200,18130,262
|
|
20241018,132400,665042200,18200,18140,18200,18140,5
|
|
20241018,132300,664951380,18200,18150,18200,18140,301
|
|
20241018,132200,659490340,18150,18150,18150,18150,16
|
|
20241018,132100,659199940,18200,18200,18200,18200,2
|
|
20241018,132000,659163540,18140,18140,18140,18140,0
|
|
20241018,131900,659163540,18140,18140,18140,18140,18
|
|
20241018,131800,658837020,18130,18130,18130,18130,0
|
|
20241018,131700,658837020,18130,18130,18130,18130,0
|
|
20241018,131600,658837020,18130,18130,18130,18130,17
|
|
20241018,131500,658528810,18200,18200,18200,18200,0
|
|
20241018,131400,658528810,18200,18200,18200,18200,0
|
|
20241018,131300,658528810,18200,18200,18200,18200,0
|
|
20241018,131200,658528810,18200,18200,18200,18200,0
|
|
20241018,131100,658528810,18200,18200,18200,18200,0
|
|
20241018,131000,658528810,18200,18200,18200,18200,0
|
|
20241018,130900,658528810,18200,18200,18200,18200,1
|
|
20241018,130800,658510610,18250,18250,18250,18250,0
|
|
20241018,130700,658510610,18250,18200,18250,18200,100
|
|
20241018,130600,656688610,18200,18200,18200,18200,0
|
|
20241018,130500,656688610,18200,18130,18200,18120,152
|
|
20241018,130400,653923630,18170,18170,18170,18140,6
|
|
20241018,130300,653814720,18150,18160,18170,18150,610
|
|
20241018,130200,642739610,18170,18190,18190,18170,343
|
|
20241018,130100,636504070,18200,18220,18220,18200,3078
|
|
20241018,130000,580439030,18220,18230,18230,18220,836
|
|
20241018,125900,565198930,18260,18230,18260,18230,272
|
|
20241018,125800,560240310,18230,18240,18240,18230,54
|
|
20241018,125700,559255620,18230,18230,18230,18230,43
|
|
20241018,125600,558471730,18260,18230,18260,18230,30
|
|
20241018,125500,557924770,18230,18230,18230,18230,28
|
|
20241018,125400,557414330,18230,18230,18230,18230,17
|
|
20241018,125300,557104420,18230,18260,18260,18230,29
|
|
20241018,125200,556575690,18230,18230,18230,18230,28
|
|
20241018,125100,556065250,18230,18230,18230,18230,44
|
|
20241018,125000,555263130,18260,18230,18260,18230,30
|
|
20241018,124900,554716140,18230,18230,18230,18230,1
|
|
20241018,124800,554697910,18230,18230,18230,18230,244
|
|
20241018,124700,550249790,18230,18260,18260,18230,29
|
|
20241018,124600,549721060,18260,18230,18260,18230,49
|
|
20241018,124500,548827760,18260,18230,18260,18230,45
|
|
20241018,124400,548007380,18230,18230,18230,18230,0
|
|
20241018,124300,548007380,18230,18230,18230,18230,27
|
|
20241018,124200,547515170,18230,18230,18270,18230,557
|
|
20241018,124100,537361020,18230,18230,18230,18230,44
|
|
20241018,124000,536558900,18290,18230,18290,18230,30
|
|
20241018,123900,536011880,18290,18230,18290,18230,77
|
|
20241018,123800,534605170,18290,18230,18290,18230,18
|
|
20241018,123700,534276970,18230,18290,18290,18230,29
|
|
20241018,123600,533748180,18230,18230,18230,18230,28
|
|
20241018,123500,533237740,18230,18230,18230,18230,27
|
|
20241018,123400,532745530,18290,18230,18290,18230,29
|
|
20241018,123300,532216740,18230,18230,18230,18230,0
|
|
20241018,123200,532216740,18230,18230,18230,18230,28
|
|
20241018,123100,531706300,18230,18280,18280,18230,29
|
|
20241018,123000,531177530,18230,18230,18230,18230,27
|
|
20241018,122900,530685320,18230,18230,18230,18230,28
|
|
20241018,122800,530174880,18230,18230,18230,18230,0
|
|
20241018,122700,530174880,18230,18300,18300,18230,28
|
|
20241018,122600,529664370,18240,18240,18240,18240,27
|
|
20241018,122500,529171890,18220,18290,18290,18220,217
|
|
20241018,122400,525204850,18240,18220,18240,18220,414
|
|
20241018,122300,517654530,18220,18220,18220,18220,0
|
|
20241018,122200,517654530,18220,18230,18230,18220,43
|
|
20241018,122100,516871060,18230,18220,18230,18220,17
|
|
20241018,122000,516561300,18220,18220,18220,18220,28
|
|
20241018,121900,516051140,18220,18240,18240,18220,44
|
|
20241018,121800,515249420,18220,18220,18220,18220,0
|
|
20241018,121700,515249420,18220,18220,18220,18220,27
|
|
20241018,121600,514757480,18220,18220,18220,18220,44
|
|
20241018,121500,513955800,18300,18220,18300,18220,29
|
|
20241018,121400,513427260,18220,18220,18220,18220,27
|
|
20241018,121300,512935320,18220,18230,18230,18220,43
|
|
20241018,121200,512151520,18300,18300,18300,18300,2
|
|
20241018,121100,512114920,18230,18230,18230,18230,27
|
|
20241018,121000,511622710,18230,18230,18230,18230,27
|
|
20241018,120900,511130500,18300,18240,18300,18230,51
|
|
20241018,120800,510200320,18300,18240,18300,18240,33
|
|
20241018,120700,509598100,18240,18240,18240,18240,0
|
|
20241018,120600,509598100,18240,18240,18300,18240,45
|
|
20241018,120500,508777180,18250,18250,18250,18240,127
|
|
20241018,120400,506459700,18220,18220,18220,18220,44
|
|
20241018,120300,505658020,18230,18220,18230,18220,78
|
|
20241018,120200,504236840,18230,18230,18230,18230,2
|
|
20241018,120100,504200380,18230,18230,18230,18230,7
|
|
20241018,120000,504072770,18220,18220,18300,18220,46
|
|
20241018,115900,503234490,18220,18220,18220,18220,27
|
|
20241018,115800,502742550,18220,18220,18220,18220,27
|
|
20241018,115700,502250610,18300,18300,18300,18300,2
|
|
20241018,115600,502214010,18220,18220,18220,18220,45
|
|
20241018,115500,501394110,18220,18220,18220,18220,27
|
|
20241018,115400,500902170,18220,18300,18300,18220,29
|
|
20241018,115300,500373630,18220,18220,18220,18220,45
|
|
20241018,115200,499553730,18220,18220,18220,18220,0
|
|
20241018,115100,499553730,18220,18220,18220,18220,28
|
|
20241018,115000,499043570,18300,18300,18300,18220,30
|
|
20241018,114900,498496730,18220,18220,18220,18220,44
|
|
20241018,114800,497695050,18220,18220,18220,18220,28
|
|
20241018,114700,497184890,18300,18220,18300,18210,45
|
|
20241018,114600,496364990,18210,18210,18210,18210,0
|
|
20241018,114500,496364990,18210,18210,18210,18210,27
|
|
20241018,114400,495873320,18300,18220,18300,18220,30
|
|
20241018,114300,495326560,18300,18210,18300,18210,37
|
|
20241018,114200,494651890,18210,18210,18210,18210,27
|
|
20241018,114100,494160220,18300,18300,18300,18300,2
|
|
20241018,114000,494123620,18210,18210,18210,18210,28
|
|
20241018,113900,493613740,18210,18210,18210,18210,27
|
|
20241018,113800,493122070,18300,18210,18300,18210,29
|
|
20241018,113700,492593800,18210,18210,18210,18210,27
|
|
20241018,113600,492102130,18300,18300,18300,18300,1
|
|
20241018,113500,492083830,18210,18210,18210,18210,28
|
|
20241018,113400,491573950,18210,18290,18290,18210,518
|
|
20241018,113300,482101890,18200,18220,18220,18200,45
|
|
20241018,113200,481282350,18200,18200,18200,18200,32
|
|
20241018,113100,480699950,18200,18200,18200,18200,0
|
|
20241018,113000,480699950,18200,18280,18280,18200,28
|
|
20241018,112900,480190270,18200,18200,18200,18200,27
|
|
20241018,112800,479698870,18200,18200,18200,18200,28
|
|
20241018,112700,479189270,18200,18200,18200,18200,27
|
|
20241018,112600,478697870,18200,18200,18200,18200,0
|
|
20241018,112500,478697870,18200,18200,18200,18200,27
|
|
20241018,112400,478206470,18200,18200,18200,18200,101
|
|
20241018,112300,476368270,18200,18200,18200,18200,1000
|
|
20241018,112200,458168270,18180,18200,18200,18180,3016
|
|
20241018,112100,403277330,18200,18200,18200,18200,27
|
|
20241018,112000,402785930,18210,18210,18210,18210,0
|
|
20241018,111900,402785930,18210,18210,18210,18210,4
|
|
20241018,111800,402713090,18210,18210,18210,18210,46
|
|
20241018,111700,401875430,18210,18210,18210,18210,27
|
|
20241018,111600,401383760,18210,18210,18210,18210,28
|
|
20241018,111500,400873880,18210,18210,18210,18210,17
|
|
20241018,111400,400564310,18210,18210,18210,18210,0
|
|
20241018,111300,400564310,18210,18210,18210,18210,15
|
|
20241018,111200,400291160,18210,18210,18210,18210,0
|
|
20241018,111100,400291160,18210,18210,18210,18210,15
|
|
20241018,111000,400018010,18210,18210,18210,18210,18
|
|
20241018,110900,399690230,18210,18210,18210,18210,0
|
|
20241018,110800,399690230,18210,18210,18210,18210,0
|
|
20241018,110700,399690230,18210,18210,18210,18210,18
|
|
20241018,110600,399362450,18210,18210,18210,18210,0
|
|
20241018,110500,399362450,18210,18230,18230,18210,101
|
|
20241018,110400,397522930,18220,18220,18220,18220,18
|
|
20241018,110300,397194970,18300,18300,18300,18300,0
|
|
20241018,110200,397194970,18300,18300,18300,18300,0
|
|
20241018,110100,397194970,18300,18300,18300,18300,0
|
|
20241018,110000,397194970,18300,18300,18300,18300,0
|
|
20241018,105900,397194970,18300,18300,18300,18300,0
|
|
20241018,105800,397194970,18300,18300,18300,18300,0
|
|
20241018,105700,397194970,18300,18220,18300,18220,101
|
|
20241018,105600,395347200,18210,18210,18210,18210,18
|
|
20241018,105500,395019420,18210,18210,18210,18210,1
|
|
20241018,105400,395001210,18210,18210,18210,18210,16
|
|
20241018,105300,394709850,18210,18210,18210,18210,0
|
|
20241018,105200,394709850,18210,18210,18210,18210,0
|
|
20241018,105100,394709850,18210,18210,18210,18210,16
|
|
20241018,105000,394418490,18200,18220,18220,18200,1483
|
|
20241018,104900,367422350,18210,18250,18250,18210,500
|
|
20241018,104800,358311410,18260,18290,18290,18260,45
|
|
20241018,104700,357488900,18210,18210,18210,18210,0
|
|
20241018,104600,357488900,18210,18210,18210,18210,16
|
|
20241018,104500,357197540,18210,18210,18210,18210,572
|
|
20241018,104400,346781420,18210,18210,18210,18210,25
|
|
20241018,104300,346326170,18210,18220,18220,18210,18
|
|
20241018,104200,345998330,18290,18290,18290,18290,0
|
|
20241018,104100,345998330,18290,18290,18290,18290,1
|
|
20241018,104000,345980040,18210,18220,18220,18210,19
|
|
20241018,103900,345633990,18210,18220,18220,18210,20
|
|
20241018,103800,345269770,18210,18220,18220,18210,101
|
|
20241018,103700,343429990,18220,18220,18220,18220,19
|
|
20241018,103600,343083810,18250,18250,18250,18250,0
|
|
20241018,103500,343083810,18250,18230,18250,18210,504
|
|
20241018,103400,333902760,18220,18220,18220,18220,17
|
|
20241018,103300,333593020,18210,18240,18240,18210,63
|
|
20241018,103200,332445640,18240,18320,18320,18200,7930
|
|
20241018,103100,187712390,18320,18320,18320,18320,18
|
|
20241018,103000,187382630,18320,18320,18320,18320,0
|
|
20241018,102900,187382630,18320,18320,18320,18320,17
|
|
20241018,102800,187071190,18320,18320,18320,18320,0
|
|
20241018,102700,187071190,18320,18320,18320,18320,0
|
|
20241018,102600,187071190,18320,18320,18320,18320,499
|
|
20241018,102500,177929510,18370,18370,18370,18370,0
|
|
20241018,102400,177929510,18370,18330,18370,18320,1016
|
|
20241018,102300,159313070,18330,18330,18330,18330,17
|
|
20241018,102200,159001460,18330,18330,18330,18330,0
|
|
20241018,102100,159001460,18330,18330,18330,18330,16
|
|
20241018,102000,158708180,18360,18330,18360,18330,7
|
|
20241018,101900,158579810,18330,18330,18330,18330,18
|
|
20241018,101800,158249870,18340,18350,18350,18340,3
|
|
20241018,101700,158194830,18350,18350,18350,18350,3
|
|
20241018,101600,158139780,18330,18330,18330,18330,17
|
|
20241018,101500,157828170,18380,18380,18380,18380,0
|
|
20241018,101400,157828170,18380,18380,18380,18380,2
|
|
20241018,101300,157791410,18330,18330,18330,18330,19
|
|
20241018,101200,157443140,18380,18380,18380,18380,0
|
|
20241018,101100,157443140,18380,18330,18380,18320,21
|
|
20241018,101000,157058140,18320,18320,18320,18320,0
|
|
20241018,100900,157058140,18320,18320,18320,18320,0
|
|
20241018,100800,157058140,18320,18330,18330,18320,16
|
|
20241018,100700,156764980,18320,18320,18320,18320,0
|
|
20241018,100600,156764980,18320,18320,18320,18320,34
|
|
20241018,100500,156142100,18320,18320,18320,18320,0
|
|
20241018,100400,156142100,18320,18320,18320,18320,0
|
|
20241018,100300,156142100,18320,18380,18380,18320,21
|
|
20241018,100200,155757130,18320,18320,18320,18320,0
|
|
20241018,100100,155757130,18320,18340,18340,18320,19
|
|
20241018,100000,155409000,18320,18320,18320,18320,0
|
|
20241018,095900,155409000,18320,18320,18320,18320,16
|
|
20241018,095800,155115880,18320,18320,18320,18320,0
|
|
20241018,095700,155115880,18320,18320,18320,18320,81
|
|
20241018,095600,153631960,18320,18320,18330,18320,217
|
|
20241018,095500,149656500,18320,18320,18320,18320,0
|
|
20241018,095400,149656500,18320,18350,18350,18320,18
|
|
20241018,095300,149326570,18340,18340,18340,18340,8
|
|
20241018,095200,149179850,18340,18340,18340,18340,0
|
|
20241018,095100,149179850,18340,18340,18340,18340,18
|
|
20241018,095000,148849730,18320,18320,18320,18320,0
|
|
20241018,094900,148849730,18320,18330,18330,18320,16
|
|
20241018,094800,148556570,18340,18350,18350,18340,6
|
|
20241018,094700,148446510,18320,18320,18320,18320,0
|
|
20241018,094600,148446510,18320,18320,18320,18320,18
|
|
20241018,094500,148116750,18320,18320,18320,18320,0
|
|
20241018,094400,148116750,18320,18320,18320,18320,248
|
|
20241018,094300,143573390,18320,18330,18330,18320,18
|
|
20241018,094200,143243610,18320,18320,18320,18320,30
|
|
20241018,094100,142694010,18320,18330,18330,18320,18
|
|
20241018,094000,142364160,18330,18340,18340,18330,2
|
|
20241018,093900,142327490,18380,18320,18380,18320,20
|
|
20241018,093800,141960910,18320,18330,18330,18320,500
|
|
20241018,093700,132799560,18320,18320,18320,18320,0
|
|
20241018,093600,132799560,18320,18320,18320,18320,0
|
|
20241018,093500,132799560,18320,18320,18320,18320,4
|
|
20241018,093400,132726280,18310,18320,18320,18310,438
|
|
20241018,093300,124706470,18310,18320,18320,18310,417
|
|
20241018,093200,117070850,18320,18340,18340,18320,164
|
|
20241018,093100,114063450,18340,18340,18340,18340,4
|
|
20241018,093000,113990090,18340,18340,18340,18340,16
|
|
20241018,092900,113696650,18340,18340,18340,18340,63
|
|
20241018,092800,112541230,18330,18350,18350,18330,456
|
|
20241018,092700,104182530,18350,18330,18350,18330,147
|
|
20241018,092600,101487800,18350,18340,18350,18340,31
|
|
20241018,092500,100918960,18340,18360,18400,18340,931
|
|
20241018,092400,83828910,18350,18360,18360,18350,24
|
|
20241018,092300,83388460,18400,18400,18400,18400,1
|
|
20241018,092200,83370060,18400,18400,18470,18360,1025
|
|
20241018,092100,64515510,18400,18400,18400,18400,0
|
|
20241018,092000,64515510,18400,18420,18470,18400,1368
|
|
20241018,091900,39320260,18430,18430,18430,18430,4
|
|
20241018,091800,39246540,18430,18430,18430,18430,0
|
|
20241018,091700,39246540,18430,18430,18430,18430,245
|
|
20241018,091600,34731190,18420,18420,18420,18420,0
|
|
20241018,091500,34731190,18420,18430,18430,18420,116
|
|
20241018,091400,32593470,18430,18430,18430,18430,0
|
|
20241018,091300,32593470,18430,18480,18480,18430,21
|
|
20241018,091200,32206290,18430,18430,18430,18430,156
|
|
20241018,091100,29331210,18430,18430,18430,18430,16
|
|
20241018,091000,29036330,18420,18420,18420,18420,0
|
|
20241018,090900,29036330,18420,18430,18430,18420,18
|
|
20241018,090800,28704750,18430,18460,18460,18430,14
|
|
20241018,090700,28446610,18430,18460,18460,18430,863
|
|
20241018,090600,12536710,18440,18470,18470,18440,605
|
|
20241018,090500,1374840,18570,18570,18570,18570,10
|
|
20241018,090400,1189140,18580,18580,18580,18580,0
|
|
20241018,090300,1189140,18580,18580,18580,18580,50
|
|
20241018,090200,260140,18580,18580,18580,18580,11
|
|
20241018,090100,55760,18580,18580,18580,18580,0
|
|
20241018,090000,55760,18580,18590,18590,18580,3
|