600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185700,479920370,18210,18210,18210,18210,394
|
|
20241022,185600,479920370,18210,18210,18210,18210,0
|
|
20241022,185500,479920370,18210,18210,18210,18210,0
|
|
20241022,185400,479920370,18210,18210,18210,18210,0
|
|
20241022,185300,479920370,18210,18210,18210,18210,0
|
|
20241022,185200,479920370,18210,18210,18210,18210,0
|
|
20241022,185100,479920370,18210,18210,18210,18210,0
|
|
20241022,185000,479920370,18210,18210,18210,18210,0
|
|
20241022,184900,479920370,18210,18210,18210,18210,0
|
|
20241022,184800,479920370,18210,18210,18210,18210,0
|
|
20241022,184700,479920370,18210,18210,18210,18210,0
|
|
20241022,184600,479920370,18210,18210,18210,18210,0
|
|
20241022,184500,479920370,18210,18210,18210,18210,0
|
|
20241022,184400,479920370,18210,18210,18210,18210,0
|
|
20241022,184300,479920370,18210,18210,18210,18210,0
|
|
20241022,184200,479920370,18210,18210,18210,18210,0
|
|
20241022,184100,479920370,18210,18210,18210,18210,0
|
|
20241022,184000,479920370,18210,18210,18210,18210,0
|
|
20241022,183900,479920370,18210,18210,18210,18210,0
|
|
20241022,183800,479920370,18210,18210,18210,18210,0
|
|
20241022,183700,479920370,18210,18210,18210,18210,0
|
|
20241022,183600,479920370,18210,18210,18210,18210,0
|
|
20241022,183500,479920370,18210,18210,18210,18210,0
|
|
20241022,183400,479920370,18210,18210,18210,18210,0
|
|
20241022,183300,479920370,18210,18210,18210,18210,0
|
|
20241022,183200,479920370,18210,18210,18210,18210,0
|
|
20241022,183100,479920370,18210,18210,18210,18210,0
|
|
20241022,183000,479920370,18210,18210,18210,18210,0
|
|
20241022,182900,479920370,18210,18210,18210,18210,0
|
|
20241022,182800,479920370,18210,18210,18210,18210,0
|
|
20241022,182700,479920370,18210,18210,18210,18210,394
|
|
20241022,182600,479920370,18210,18210,18210,18210,0
|
|
20241022,182500,479920370,18210,18210,18210,18210,0
|
|
20241022,182400,479920370,18210,18210,18210,18210,0
|
|
20241022,182300,479920370,18210,18210,18210,18210,0
|
|
20241022,182200,479920370,18210,18210,18210,18210,0
|
|
20241022,182100,479920370,18210,18210,18210,18210,0
|
|
20241022,182000,479920370,18210,18210,18210,18210,0
|
|
20241022,181900,479920370,18210,18210,18210,18210,0
|
|
20241022,181800,479920370,18210,18210,18210,18210,0
|
|
20241022,181700,479920370,18210,18210,18210,18210,0
|
|
20241022,181600,479920370,18210,18210,18210,18210,0
|
|
20241022,181500,479920370,18210,18210,18210,18210,0
|
|
20241022,181400,479920370,18210,18210,18210,18210,0
|
|
20241022,181300,479920370,18210,18210,18210,18210,0
|
|
20241022,181200,479920370,18210,18210,18210,18210,0
|
|
20241022,181100,479920370,18210,18210,18210,18210,0
|
|
20241022,181000,479920370,18210,18210,18210,18210,0
|
|
20241022,180900,479920370,18210,18210,18210,18210,0
|
|
20241022,180800,479920370,18210,18210,18210,18210,0
|
|
20241022,180700,479920370,18210,18210,18210,18210,0
|
|
20241022,180600,479920370,18210,18210,18210,18210,0
|
|
20241022,180500,479920370,18210,18210,18210,18210,0
|
|
20241022,180400,479920370,18210,18210,18210,18210,0
|
|
20241022,180300,479920370,18210,18210,18210,18210,0
|
|
20241022,180200,479920370,18210,18210,18210,18210,0
|
|
20241022,180100,479920370,18210,18210,18210,18210,0
|
|
20241022,180000,479920370,18210,18210,18210,18210,0
|
|
20241022,175900,479920370,18210,18210,18210,18210,0
|
|
20241022,175800,479920370,18210,18210,18210,18210,0
|
|
20241022,175700,479920370,18210,18210,18210,18210,394
|
|
20241022,175600,479920370,18210,18210,18210,18210,0
|
|
20241022,175500,479920370,18210,18210,18210,18210,0
|
|
20241022,175400,479920370,18210,18210,18210,18210,0
|
|
20241022,175300,479920370,18210,18210,18210,18210,0
|
|
20241022,175200,479920370,18210,18210,18210,18210,0
|
|
20241022,175100,479920370,18210,18210,18210,18210,0
|
|
20241022,175000,479920370,18210,18210,18210,18210,0
|
|
20241022,174900,479920370,18210,18210,18210,18210,0
|
|
20241022,174800,479920370,18210,18210,18210,18210,0
|
|
20241022,174700,479920370,18210,18210,18210,18210,0
|
|
20241022,174600,479920370,18210,18210,18210,18210,0
|
|
20241022,174500,479920370,18210,18210,18210,18210,0
|
|
20241022,174400,479920370,18210,18210,18210,18210,0
|
|
20241022,174300,479920370,18210,18210,18210,18210,0
|
|
20241022,174200,479920370,18210,18210,18210,18210,0
|
|
20241022,174100,479920370,18210,18210,18210,18210,0
|
|
20241022,174000,479920370,18210,18210,18210,18210,0
|
|
20241022,173900,479920370,18210,18210,18210,18210,0
|
|
20241022,173800,479920370,18210,18210,18210,18210,0
|
|
20241022,173700,479920370,18210,18210,18210,18210,0
|
|
20241022,173600,479920370,18210,18210,18210,18210,0
|
|
20241022,173500,479920370,18210,18210,18210,18210,0
|
|
20241022,173400,479920370,18210,18210,18210,18210,0
|
|
20241022,173300,479920370,18210,18210,18210,18210,0
|
|
20241022,173200,479920370,18210,18210,18210,18210,0
|
|
20241022,173100,479920370,18210,18210,18210,18210,0
|
|
20241022,173000,479920370,18210,18210,18210,18210,0
|
|
20241022,172900,479920370,18210,18210,18210,18210,0
|
|
20241022,172800,479920370,18210,18210,18210,18210,0
|
|
20241022,172700,479920370,18210,18210,18210,18210,394
|
|
20241022,172600,479920370,18210,18210,18210,18210,0
|
|
20241022,172500,479920370,18210,18210,18210,18210,0
|
|
20241022,172400,479920370,18210,18210,18210,18210,0
|
|
20241022,172300,479920370,18210,18210,18210,18210,0
|
|
20241022,172200,479920370,18210,18210,18210,18210,0
|
|
20241022,172100,479920370,18210,18210,18210,18210,0
|
|
20241022,172000,479920370,18210,18210,18210,18210,0
|
|
20241022,171900,479920370,18210,18210,18210,18210,0
|
|
20241022,171800,479920370,18210,18210,18210,18210,0
|
|
20241022,171700,479920370,18210,18210,18210,18210,0
|
|
20241022,171600,479920370,18210,18210,18210,18210,0
|
|
20241022,171500,479920370,18210,18210,18210,18210,0
|
|
20241022,171400,479920370,18210,18210,18210,18210,0
|
|
20241022,171300,479920370,18210,18210,18210,18210,0
|
|
20241022,171200,479920370,18210,18210,18210,18210,0
|
|
20241022,171100,479920370,18210,18210,18210,18210,0
|
|
20241022,171000,479920370,18210,18210,18210,18210,0
|
|
20241022,170900,479920370,18210,18210,18210,18210,0
|
|
20241022,170800,479920370,18210,18210,18210,18210,0
|
|
20241022,170700,479920370,18210,18210,18210,18210,0
|
|
20241022,170600,479920370,18210,18210,18210,18210,0
|
|
20241022,170500,479920370,18210,18210,18210,18210,0
|
|
20241022,170400,479920370,18210,18210,18210,18210,0
|
|
20241022,170300,479920370,18210,18210,18210,18210,0
|
|
20241022,170200,479920370,18210,18210,18210,18210,0
|
|
20241022,170100,479920370,18210,18210,18210,18210,0
|
|
20241022,170000,479920370,18210,18210,18210,18210,0
|
|
20241022,165900,479920370,18210,18210,18210,18210,0
|
|
20241022,165800,479920370,18210,18210,18210,18210,0
|
|
20241022,165700,479920370,18210,18210,18210,18210,394
|
|
20241022,165600,479920370,18210,18210,18210,18210,0
|
|
20241022,165500,479920370,18210,18210,18210,18210,0
|
|
20241022,165400,479920370,18210,18210,18210,18210,0
|
|
20241022,165300,479920370,18210,18210,18210,18210,0
|
|
20241022,165200,479920370,18210,18210,18210,18210,0
|
|
20241022,165100,479920370,18210,18210,18210,18210,0
|
|
20241022,165000,479920370,18210,18210,18210,18210,0
|
|
20241022,164900,479920370,18210,18210,18210,18210,0
|
|
20241022,164800,479920370,18210,18210,18210,18210,0
|
|
20241022,164700,479920370,18210,18210,18210,18210,0
|
|
20241022,164600,479920370,18210,18210,18210,18210,0
|
|
20241022,164500,479920370,18210,18210,18210,18210,0
|
|
20241022,164400,479920370,18210,18210,18210,18210,0
|
|
20241022,164300,479920370,18210,18210,18210,18210,0
|
|
20241022,164200,479920370,18210,18210,18210,18210,0
|
|
20241022,164100,479920370,18210,18210,18210,18210,0
|
|
20241022,164000,479920370,18210,18210,18210,18210,0
|
|
20241022,163900,479920370,18210,18210,18210,18210,0
|
|
20241022,163800,479920370,18210,18210,18210,18210,0
|
|
20241022,163700,479920370,18210,18210,18210,18210,0
|
|
20241022,163600,479920370,18210,18210,18210,18210,0
|
|
20241022,163500,479920370,18210,18210,18210,18210,0
|
|
20241022,163400,479920370,18210,18210,18210,18210,0
|
|
20241022,163300,479920370,18210,18210,18210,18210,0
|
|
20241022,163200,479920370,18210,18210,18210,18210,0
|
|
20241022,163100,479920370,18210,18210,18210,18210,0
|
|
20241022,163000,479920370,18210,18210,18210,18210,0
|
|
20241022,162900,479920370,18210,18210,18210,18210,0
|
|
20241022,162800,479920370,18210,18210,18210,18210,0
|
|
20241022,162700,479920370,18210,18210,18210,18210,394
|
|
20241022,162600,479920370,18210,18210,18210,18210,0
|
|
20241022,162500,479920370,18210,18210,18210,18210,0
|
|
20241022,162400,479920370,18210,18210,18210,18210,0
|
|
20241022,162300,479920370,18210,18210,18210,18210,0
|
|
20241022,162200,479920370,18210,18210,18210,18210,0
|
|
20241022,162100,479920370,18210,18210,18210,18210,0
|
|
20241022,162000,479920370,18210,18210,18210,18210,0
|
|
20241022,161900,479920370,18210,18210,18210,18210,0
|
|
20241022,161800,479920370,18210,18210,18210,18210,0
|
|
20241022,161700,479920370,18210,18210,18210,18210,0
|
|
20241022,161600,479920370,18210,18210,18210,18210,0
|
|
20241022,161500,479920370,18210,18210,18210,18210,0
|
|
20241022,161400,479920370,18210,18210,18210,18210,0
|
|
20241022,161300,479920370,18210,18210,18210,18210,0
|
|
20241022,161200,479920370,18210,18210,18210,18210,0
|
|
20241022,161100,479920370,18210,18210,18210,18210,0
|
|
20241022,161000,479920370,18210,18210,18210,18210,0
|
|
20241022,160900,479920370,18210,18210,18210,18210,0
|
|
20241022,160800,479920370,18210,18210,18210,18210,0
|
|
20241022,160700,479920370,18210,18210,18210,18210,0
|
|
20241022,160600,479920370,18210,18210,18210,18210,0
|
|
20241022,160500,479920370,18210,18210,18210,18210,0
|
|
20241022,160400,479920370,18210,18210,18210,18210,0
|
|
20241022,160300,479920370,18210,18210,18210,18210,0
|
|
20241022,160200,479920370,18210,18210,18210,18210,0
|
|
20241022,160100,479920370,18210,18210,18210,18210,0
|
|
20241022,160000,479920370,18210,18210,18210,18210,0
|
|
20241022,155900,479920370,18210,18210,18210,18210,0
|
|
20241022,155800,479920370,18210,18210,18210,18210,0
|
|
20241022,155700,479920370,18210,18210,18210,18210,394
|
|
20241022,155600,479920370,18210,18210,18210,18210,0
|
|
20241022,155500,479920370,18210,18210,18210,18210,0
|
|
20241022,155400,479920370,18210,18210,18210,18210,0
|
|
20241022,155300,479920370,18210,18210,18210,18210,0
|
|
20241022,155200,479920370,18210,18210,18210,18210,0
|
|
20241022,155100,479920370,18210,18210,18210,18210,0
|
|
20241022,155000,479920370,18210,18210,18210,18210,0
|
|
20241022,154900,479920370,18210,18210,18210,18210,0
|
|
20241022,154800,479920370,18210,18210,18210,18210,0
|
|
20241022,154700,479920370,18210,18210,18210,18210,0
|
|
20241022,154600,479920370,18210,18210,18210,18210,0
|
|
20241022,154500,479920370,18210,18210,18210,18210,0
|
|
20241022,154400,479920370,18210,18210,18210,18210,0
|
|
20241022,154300,479920370,18210,18210,18210,18210,0
|
|
20241022,154200,479920370,18210,18210,18210,18210,0
|
|
20241022,154100,479920370,18210,18210,18210,18210,0
|
|
20241022,154000,479920370,18210,18210,18210,18210,0
|
|
20241022,153900,479920370,18210,18210,18210,18210,0
|
|
20241022,153800,479920370,18210,18210,18210,18210,0
|
|
20241022,153700,479920370,18210,18210,18210,18210,0
|
|
20241022,153600,479920370,18210,18210,18210,18210,0
|
|
20241022,153500,479920370,18210,18210,18210,18210,0
|
|
20241022,153400,479920370,18210,18210,18210,18210,0
|
|
20241022,153300,479920370,18210,18210,18210,18210,0
|
|
20241022,153200,479920370,18210,18210,18210,18210,0
|
|
20241022,153100,479920370,18210,18210,18210,18210,0
|
|
20241022,153000,479920370,18210,18210,18210,18210,394
|
|
20241022,152900,472745630,18230,18230,18230,18230,0
|
|
20241022,152800,472745630,18230,18230,18230,18230,0
|
|
20241022,152700,472745630,18230,18230,18230,18230,0
|
|
20241022,152600,472745630,18230,18230,18230,18230,0
|
|
20241022,152500,472745630,18230,18230,18230,18230,0
|
|
20241022,152400,472745630,18230,18230,18230,18230,0
|
|
20241022,152300,472745630,18230,18230,18230,18230,0
|
|
20241022,152200,472745630,18230,18230,18230,18230,0
|
|
20241022,152100,472745630,18230,18230,18230,18230,0
|
|
20241022,152000,472745630,18230,18230,18230,18230,0
|
|
20241022,151900,472745630,18230,18230,18230,18230,7
|
|
20241022,151800,472618020,18230,18230,18230,18230,13
|
|
20241022,151700,472381030,18230,18230,18230,18230,0
|
|
20241022,151600,472381030,18230,18200,18230,18200,138
|
|
20241022,151500,469865560,18230,18200,18230,18200,96
|
|
20241022,151400,468116760,18200,18200,18200,18200,0
|
|
20241022,151300,468116760,18200,18200,18200,18200,7
|
|
20241022,151200,467989360,18200,18200,18200,18200,0
|
|
20241022,151100,467989360,18200,18200,18200,18200,177
|
|
20241022,151000,464767960,18200,18200,18200,18200,1
|
|
20241022,150900,464749760,18220,18220,18220,18220,98
|
|
20241022,150800,462964200,18220,18210,18220,18200,212
|
|
20241022,150700,459104210,18210,18210,18210,18210,0
|
|
20241022,150600,459104210,18210,18210,18210,18210,0
|
|
20241022,150500,459104210,18210,18210,18210,18210,0
|
|
20241022,150400,459104210,18210,18210,18210,18210,0
|
|
20241022,150300,459104210,18210,18210,18210,18210,0
|
|
20241022,150200,459104210,18210,18210,18210,18210,100
|
|
20241022,150100,457283210,18210,18200,18210,18200,49
|
|
20241022,150000,456391400,18200,18200,18200,18200,101
|
|
20241022,145900,454553200,18200,18200,18200,18200,0
|
|
20241022,145800,454553200,18200,18200,18200,18200,83
|
|
20241022,145700,453042600,18200,18200,18200,18200,127
|
|
20241022,145600,450731200,18200,18200,18200,18200,0
|
|
20241022,145500,450731200,18200,18200,18200,18200,54
|
|
20241022,145400,449748400,18200,18200,18200,18200,0
|
|
20241022,145300,449748400,18200,18200,18200,18200,147
|
|
20241022,145200,447073000,18200,18200,18200,18200,10
|
|
20241022,145100,446891000,18200,18200,18200,18200,38
|
|
20241022,145000,446199400,18200,18200,18200,18200,2
|
|
20241022,144900,446163000,18160,18160,18160,18160,0
|
|
20241022,144800,446163000,18160,18160,18160,18160,0
|
|
20241022,144700,446163000,18160,18200,18200,18160,301
|
|
20241022,144600,440695790,18200,18200,18200,18200,316
|
|
20241022,144500,434944590,18210,18210,18210,18210,2
|
|
20241022,144400,434908170,18200,18200,18200,18200,3
|
|
20241022,144300,434853570,18210,18210,18210,18210,0
|
|
20241022,144200,434853570,18210,18200,18210,18200,64
|
|
20241022,144100,433688760,18200,18200,18200,18200,0
|
|
20241022,144000,433688760,18200,18200,18200,18200,179
|
|
20241022,143900,430430960,18200,18200,18200,18200,388
|
|
20241022,143800,423369360,18200,18200,18200,18200,0
|
|
20241022,143700,423369360,18200,18200,18200,18200,0
|
|
20241022,143600,423369360,18200,18200,18210,18200,180
|
|
20241022,143500,420092120,18200,18200,18200,18200,0
|
|
20241022,143400,420092120,18200,18200,18200,18200,0
|
|
20241022,143300,420092120,18200,18180,18200,18180,168
|
|
20241022,143200,417037380,18170,18170,18170,18170,0
|
|
20241022,143100,417037380,18170,18170,18170,18170,40
|
|
20241022,143000,416310580,18170,18170,18170,18170,5
|
|
20241022,142900,416219730,18170,18170,18170,18170,0
|
|
20241022,142800,416219730,18170,18170,18170,18170,0
|
|
20241022,142700,416219730,18170,18170,18170,18170,4
|
|
20241022,142600,416147050,18170,18170,18170,18170,0
|
|
20241022,142500,416147050,18170,18170,18170,18170,0
|
|
20241022,142400,416147050,18170,18170,18170,18170,4
|
|
20241022,142300,416074370,18170,18170,18170,18170,0
|
|
20241022,142200,416074370,18170,18170,18170,18170,0
|
|
20241022,142100,416074370,18170,18170,18170,18170,5
|
|
20241022,142000,415983520,18170,18170,18170,18170,0
|
|
20241022,141900,415983520,18170,18170,18170,18170,0
|
|
20241022,141800,415983520,18170,18170,18170,18170,4
|
|
20241022,141700,415910840,18180,18180,18180,18180,0
|
|
20241022,141600,415910840,18180,18180,18180,18180,0
|
|
20241022,141500,415910840,18180,18170,18180,18170,66
|
|
20241022,141400,414711010,18180,18180,18180,18180,0
|
|
20241022,141300,414711010,18180,18180,18180,18180,0
|
|
20241022,141200,414711010,18180,18180,18180,18180,0
|
|
20241022,141100,414711010,18180,18180,18180,18180,0
|
|
20241022,141000,414711010,18180,18180,18180,18180,43
|
|
20241022,140900,413929270,18170,18170,18170,18170,0
|
|
20241022,140800,413929270,18170,18170,18170,18170,0
|
|
20241022,140700,413929270,18170,18180,18180,18170,105
|
|
20241022,140600,412020420,18170,18170,18170,18170,64
|
|
20241022,140500,410857540,18170,18170,18170,18170,22
|
|
20241022,140400,410457800,18180,18180,18180,18180,0
|
|
20241022,140300,410457800,18180,18180,18180,18180,0
|
|
20241022,140200,410457800,18180,18180,18180,18180,0
|
|
20241022,140100,410457800,18180,18180,18180,18180,0
|
|
20241022,140000,410457800,18180,18180,18180,18180,0
|
|
20241022,135900,410457800,18180,18180,18180,18180,52
|
|
20241022,135800,409512440,18170,18170,18170,18170,5
|
|
20241022,135700,409421590,18170,18170,18170,18170,0
|
|
20241022,135600,409421590,18170,18170,18170,18170,5
|
|
20241022,135500,409330740,18170,18170,18170,18170,200
|
|
20241022,135400,405696740,18170,18170,18170,18170,4
|
|
20241022,135300,405624060,18170,18170,18170,18170,0
|
|
20241022,135200,405624060,18170,18170,18170,18170,55
|
|
20241022,135100,404624710,18170,18170,18170,18170,155
|
|
20241022,135000,401808360,18180,18180,18180,18180,0
|
|
20241022,134900,401808360,18180,18180,18180,18180,0
|
|
20241022,134800,401808360,18180,18180,18180,18180,0
|
|
20241022,134700,401808360,18180,18180,18180,18180,0
|
|
20241022,134600,401808360,18180,18180,18180,18180,0
|
|
20241022,134500,401808360,18180,18180,18180,18180,62
|
|
20241022,134400,400681200,18170,18170,18170,18170,18
|
|
20241022,134300,400354140,18170,18170,18170,18170,0
|
|
20241022,134200,400354140,18170,18170,18170,18170,0
|
|
20241022,134100,400354140,18170,18180,18180,18170,6
|
|
20241022,134000,400245110,18180,18180,18180,18180,26
|
|
20241022,133900,399772430,18170,18170,18170,18170,0
|
|
20241022,133800,399772430,18170,18170,18180,18170,20
|
|
20241022,133700,399409020,18170,18170,18170,18170,0
|
|
20241022,133600,399409020,18170,18170,18170,18170,6
|
|
20241022,133500,399300000,18170,18170,18170,18170,14
|
|
20241022,133400,399045620,18170,18170,18170,18170,0
|
|
20241022,133300,399045620,18170,18170,18170,18170,5
|
|
20241022,133200,398954770,18170,18170,18170,18170,0
|
|
20241022,133100,398954770,18170,18170,18170,18170,0
|
|
20241022,133000,398954770,18170,18170,18170,18170,5
|
|
20241022,132900,398863920,18170,18170,18170,18170,2
|
|
20241022,132800,398827580,18180,18180,18180,18180,0
|
|
20241022,132700,398827580,18180,18180,18180,18180,46
|
|
20241022,132600,397991300,18170,18170,18170,18170,14
|
|
20241022,132500,397736920,18170,18170,18170,18170,0
|
|
20241022,132400,397736920,18170,18170,18170,18170,14
|
|
20241022,132300,397482540,18170,18180,18180,18170,14
|
|
20241022,132200,397228050,18200,18200,18200,18200,0
|
|
20241022,132100,397228050,18200,18200,18200,18200,0
|
|
20241022,132000,397228050,18200,18200,18200,18200,0
|
|
20241022,131900,397228050,18200,18200,18200,18200,0
|
|
20241022,131800,397228050,18200,18200,18200,18200,47
|
|
20241022,131700,396372650,18180,18190,18190,18180,16
|
|
20241022,131600,396081690,18190,18190,18190,18190,5
|
|
20241022,131500,395990740,18200,18200,18200,18200,0
|
|
20241022,131400,395990740,18200,18200,18200,18200,1
|
|
20241022,131300,395972540,18190,18180,18190,18180,29
|
|
20241022,131200,395445080,18180,18180,18180,18180,0
|
|
20241022,131100,395445080,18180,18180,18180,18180,46
|
|
20241022,131000,394608800,18170,18170,18170,18170,14
|
|
20241022,130900,394354420,18170,18170,18170,18170,0
|
|
20241022,130800,394354420,18170,18170,18170,18170,14
|
|
20241022,130700,394100040,18160,18160,18160,18160,14
|
|
20241022,130600,393845800,18210,18210,18210,18210,0
|
|
20241022,130500,393845800,18210,18210,18210,18210,0
|
|
20241022,130400,393845800,18210,18210,18210,18210,0
|
|
20241022,130300,393845800,18210,18170,18210,18170,60
|
|
20241022,130200,392754350,18170,18170,18170,18170,0
|
|
20241022,130100,392754350,18170,18170,18170,18170,65
|
|
20241022,130000,391573300,18170,18170,18170,18170,18
|
|
20241022,125900,391246240,18160,18160,18160,18160,14
|
|
20241022,125800,390992000,18170,18170,18170,18170,0
|
|
20241022,125700,390992000,18170,18170,18170,18170,0
|
|
20241022,125600,390992000,18170,18170,18170,18170,0
|
|
20241022,125500,390992000,18170,18160,18170,18160,4
|
|
20241022,125400,390919330,18210,18210,18210,18210,0
|
|
20241022,125300,390919330,18210,18210,18210,18210,0
|
|
20241022,125200,390919330,18210,18210,18210,18210,0
|
|
20241022,125100,390919330,18210,18170,18210,18170,40
|
|
20241022,125000,390192270,18180,18180,18180,18180,0
|
|
20241022,124900,390192270,18180,18180,18180,18180,0
|
|
20241022,124800,390192270,18180,18180,18180,18180,33
|
|
20241022,124700,389592330,18160,18160,18160,18160,0
|
|
20241022,124600,389592330,18160,18160,18160,18160,14
|
|
20241022,124500,389338090,18220,18220,18220,18220,0
|
|
20241022,124400,389338090,18220,18220,18220,18220,0
|
|
20241022,124300,389338090,18220,18220,18220,18220,0
|
|
20241022,124200,389338090,18220,18220,18220,18220,0
|
|
20241022,124100,389338090,18220,18220,18220,18220,92
|
|
20241022,124000,387661850,18240,18240,18240,18240,0
|
|
20241022,123900,387661850,18240,18240,18240,18240,0
|
|
20241022,123800,387661850,18240,18240,18240,18240,0
|
|
20241022,123700,387661850,18240,18180,18240,18180,40
|
|
20241022,123600,386934070,18200,18200,18200,18200,0
|
|
20241022,123500,386934070,18200,18200,18200,18200,0
|
|
20241022,123400,386934070,18200,18200,18200,18200,0
|
|
20241022,123300,386934070,18200,18170,18200,18170,51
|
|
20241022,123200,386006800,18150,18150,18150,18150,150
|
|
20241022,123100,383284300,18150,18150,18150,18150,30
|
|
20241022,123000,382739800,18150,18150,18160,18150,533
|
|
20241022,122900,373065710,18150,18150,18150,18150,397
|
|
20241022,122800,365860160,18160,18180,18180,18150,331
|
|
20241022,122700,359849280,18150,18150,18150,18150,200
|
|
20241022,122600,356219280,18150,18150,18150,18150,0
|
|
20241022,122500,356219280,18150,18150,18150,18150,14
|
|
20241022,122400,355965180,18140,18140,18140,18140,0
|
|
20241022,122300,355965180,18140,18140,18140,18140,0
|
|
20241022,122200,355965180,18140,18140,18140,18140,0
|
|
20241022,122100,355965180,18140,18140,18140,18140,14
|
|
20241022,122000,355711220,18140,18140,18140,18140,0
|
|
20241022,121900,355711220,18140,18140,18140,18140,0
|
|
20241022,121800,355711220,18140,18170,18170,18140,277
|
|
20241022,121700,350680200,18180,18180,18180,18180,0
|
|
20241022,121600,350680200,18180,18180,18180,18180,0
|
|
20241022,121500,350680200,18180,18180,18180,18180,0
|
|
20241022,121400,350680200,18180,18180,18180,18180,0
|
|
20241022,121300,350680200,18180,18170,18180,18170,74
|
|
20241022,121200,349335020,18160,18160,18160,18160,17
|
|
20241022,121100,349026300,18160,18140,18160,18140,53
|
|
20241022,121000,348064320,18150,18150,18150,18150,0
|
|
20241022,120900,348064320,18150,18150,18150,18150,15
|
|
20241022,120800,347792070,18160,18160,18160,18160,0
|
|
20241022,120700,347792070,18160,18160,18160,18160,2
|
|
20241022,120600,347755750,18170,18170,18170,18170,0
|
|
20241022,120500,347755750,18170,18170,18170,18170,1
|
|
20241022,120400,347737580,18180,18180,18180,18180,1
|
|
20241022,120300,347719400,18170,18170,18170,18170,0
|
|
20241022,120200,347719400,18170,18170,18170,18170,4
|
|
20241022,120100,347646720,18170,18170,18170,18170,0
|
|
20241022,120000,347646720,18170,18170,18170,18170,47
|
|
20241022,115900,346792730,18130,18130,18130,18130,14
|
|
20241022,115800,346538910,18130,18130,18130,18130,14
|
|
20241022,115700,346285090,18120,18120,18120,18120,0
|
|
20241022,115600,346285090,18120,18130,18130,18120,319
|
|
20241022,115500,340501760,18130,18130,18130,18130,15
|
|
20241022,115400,340229810,18130,18130,18130,18130,0
|
|
20241022,115300,340229810,18130,18130,18130,18130,14
|
|
20241022,115200,339975990,18130,18130,18130,18130,14
|
|
20241022,115100,339722170,18130,18130,18130,18130,0
|
|
20241022,115000,339722170,18130,18140,18140,18130,14
|
|
20241022,114900,339468340,18130,18130,18130,18130,14
|
|
20241022,114800,339214520,18130,18130,18130,18130,10
|
|
20241022,114700,339033220,18120,18130,18130,18120,14
|
|
20241022,114600,338779470,18140,18140,18140,18140,14
|
|
20241022,114500,338525510,18140,18140,18140,18140,0
|
|
20241022,114400,338525510,18140,18140,18140,18140,14
|
|
20241022,114300,338271550,18240,18240,18240,18240,0
|
|
20241022,114200,338271550,18240,18240,18240,18240,1
|
|
20241022,114100,338253310,18250,18250,18250,18250,0
|
|
20241022,114000,338253310,18250,18250,18250,18250,0
|
|
20241022,113900,338253310,18250,18150,18250,18150,80
|
|
20241022,113800,336799160,18120,18120,18120,18120,14
|
|
20241022,113700,336545480,18120,18120,18120,18120,14
|
|
20241022,113600,336291800,18120,18120,18120,18120,14
|
|
20241022,113500,336038120,18120,18120,18120,18120,0
|
|
20241022,113400,336038120,18120,18120,18120,18120,14
|
|
20241022,113300,335784440,18110,18110,18110,18110,14
|
|
20241022,113200,335530900,18120,18120,18120,18120,0
|
|
20241022,113100,335530900,18120,18120,18120,18120,114
|
|
20241022,113000,333465220,18120,18120,18120,18120,14
|
|
20241022,112900,333211540,18120,18120,18120,18120,14
|
|
20241022,112800,332957860,18120,18120,18120,18120,14
|
|
20241022,112700,332704180,18120,18120,18120,18120,14
|
|
20241022,112600,332450500,18120,18120,18120,18120,14
|
|
20241022,112500,332196820,18120,18120,18120,18120,14
|
|
20241022,112400,331943140,18120,18120,18120,18120,14
|
|
20241022,112300,331689460,18190,18190,18190,18190,0
|
|
20241022,112200,331689460,18190,18190,18190,18190,5
|
|
20241022,112100,331598510,18190,18190,18190,18190,0
|
|
20241022,112000,331598510,18190,18160,18190,18160,75
|
|
20241022,111900,330235220,18170,18170,18170,18170,0
|
|
20241022,111800,330235220,18170,18170,18170,18170,30
|
|
20241022,111700,329690120,18170,18170,18170,18170,0
|
|
20241022,111600,329690120,18170,18170,18170,18170,63
|
|
20241022,111500,328545410,18120,18130,18130,18120,14
|
|
20241022,111400,328291610,18130,18150,18150,18130,14
|
|
20241022,111300,328037630,18130,18130,18130,18130,0
|
|
20241022,111200,328037630,18130,18130,18130,18130,0
|
|
20241022,111100,328037630,18130,18130,18130,18130,0
|
|
20241022,111000,328037630,18130,18130,18130,18130,0
|
|
20241022,110900,328037630,18130,18130,18130,18130,0
|
|
20241022,110800,328037630,18130,18130,18130,18130,0
|
|
20241022,110700,328037630,18130,18140,18140,18130,100
|
|
20241022,110600,326224610,18210,18160,18210,18160,135
|
|
20241022,110500,323769260,18130,18130,18130,18130,0
|
|
20241022,110400,323769260,18130,18130,18130,18130,100
|
|
20241022,110300,321956260,18130,18130,18130,18130,0
|
|
20241022,110200,321956260,18130,18130,18130,18130,142
|
|
20241022,110100,319381800,18150,18150,18150,18150,0
|
|
20241022,110000,319381800,18150,18150,18150,18150,0
|
|
20241022,105900,319381800,18150,18150,18150,18150,17
|
|
20241022,105800,319073250,18150,18140,18150,18140,13
|
|
20241022,105700,318837320,18130,18130,18130,18130,3
|
|
20241022,105600,318782930,18130,18130,18130,18130,63
|
|
20241022,105500,317640740,18130,18130,18130,18130,74
|
|
20241022,105400,316299120,18130,18140,18140,18130,14
|
|
20241022,105300,316045190,18140,18140,18140,18140,14
|
|
20241022,105200,315791230,18230,18230,18230,18230,0
|
|
20241022,105100,315791230,18230,18230,18230,18230,0
|
|
20241022,105000,315791230,18230,18230,18230,18230,0
|
|
20241022,104900,315791230,18230,18230,18230,18230,0
|
|
20241022,104800,315791230,18230,18120,18230,18120,257
|
|
20241022,104700,311126550,18120,18100,18120,18100,82
|
|
20241022,104600,309641780,18100,18110,18110,18100,14
|
|
20241022,104500,309388340,18110,18110,18110,18110,0
|
|
20241022,104400,309388340,18110,18110,18110,18110,10
|
|
20241022,104300,309207240,18100,18130,18130,18080,4172
|
|
20241022,104200,233673730,18130,18130,18130,18130,28
|
|
20241022,104100,233166090,18130,18130,18130,18130,14
|
|
20241022,104000,232912270,18130,18130,18130,18130,14
|
|
20241022,103900,232658450,18130,18130,18130,18130,28
|
|
20241022,103800,232150810,18130,18130,18130,18130,0
|
|
20241022,103700,232150810,18130,18130,18130,18130,28
|
|
20241022,103600,231643170,18130,18150,18150,18130,14
|
|
20241022,103500,231389330,18170,18170,18170,18170,0
|
|
20241022,103400,231389330,18170,18170,18170,18170,2
|
|
20241022,103300,231352990,18170,18170,18170,18170,0
|
|
20241022,103200,231352990,18170,18160,18170,18160,141
|
|
20241022,103100,228792170,18150,18160,18160,18150,9
|
|
20241022,103000,228628770,18140,18120,18140,18110,62
|
|
20241022,102900,227504790,18120,18120,18120,18120,14
|
|
20241022,102800,227251110,18120,18120,18120,18120,5
|
|
20241022,102700,227160510,18120,18120,18120,18120,40
|
|
20241022,102600,226435710,18120,18120,18120,18120,0
|
|
20241022,102500,226435710,18120,18120,18120,18120,4
|
|
20241022,102400,226363230,18130,18110,18130,18110,124
|
|
20241022,102300,224115390,18110,18120,18120,18110,19
|
|
20241022,102200,223771250,18130,18110,18130,18110,15
|
|
20241022,102100,223499580,18120,18120,18120,18120,6
|
|
20241022,102000,223390860,18110,18110,18110,18110,9
|
|
20241022,101900,223227870,18100,18130,18130,18100,874
|
|
20241022,101800,207408410,18130,18100,18130,18100,174
|
|
20241022,101700,204258920,18100,18080,18100,18080,90
|
|
20241022,101600,202630830,18080,18080,18080,18070,472
|
|
20241022,101500,194098100,18080,18080,18080,18080,14
|
|
20241022,101400,193844980,18080,18080,18080,18080,28
|
|
20241022,101300,193338740,18080,18080,18080,18080,103
|
|
20241022,101200,191476500,18070,18050,18070,18050,45
|
|
20241022,101100,190663660,18060,18050,18060,18050,16
|
|
20241022,101000,190374840,18070,18050,18070,18050,16
|
|
20241022,100900,190086000,18050,18050,18050,18050,14
|
|
20241022,100800,189833300,18050,18050,18050,18050,0
|
|
20241022,100700,189833300,18050,18050,18050,18050,270
|
|
20241022,100600,184959800,18060,18060,18060,18060,0
|
|
20241022,100500,184959800,18060,18060,18060,18060,10
|
|
20241022,100400,184779200,18050,18100,18100,18050,133
|
|
20241022,100300,182373400,18100,18160,18160,18100,2
|
|
20241022,100200,182337140,18050,18050,18050,18050,50
|
|
20241022,100100,181434640,18050,18050,18050,18050,0
|
|
20241022,100000,181434640,18050,18040,18050,18040,36
|
|
20241022,095900,180784880,18050,18010,18050,18010,283
|
|
20241022,095800,175683440,18020,18100,18100,18010,1490
|
|
20241022,095700,148769210,18100,18120,18120,18100,668
|
|
20241022,095600,136670020,18110,18140,18140,18110,630
|
|
20241022,095500,125248800,18150,18160,18160,18150,469
|
|
20241022,095400,116735390,18160,18170,18170,18160,228
|
|
20241022,095300,112593570,18170,18170,18170,18170,0
|
|
20241022,095200,112593570,18170,18190,18190,18170,466
|
|
20241022,095100,104119870,18190,18190,18190,18190,14
|
|
20241022,095000,103865210,18190,18190,18190,18190,0
|
|
20241022,094900,103865210,18190,18190,18190,18190,0
|
|
20241022,094800,103865210,18190,18190,18190,18190,6
|
|
20241022,094700,103756070,18180,18180,18180,18180,0
|
|
20241022,094600,103756070,18180,18180,18180,18180,15
|
|
20241022,094500,103483370,18190,18210,18210,18190,802
|
|
20241022,094400,88883860,18210,18220,18220,18210,436
|
|
20241022,094300,80944280,18250,18250,18250,18250,162
|
|
20241022,094200,77987780,18250,18240,18250,18240,65
|
|
20241022,094100,76801580,18210,18210,18210,18210,50
|
|
20241022,094000,75891080,18250,18250,18250,18250,0
|
|
20241022,093900,75891080,18250,18260,18260,18250,7
|
|
20241022,093800,75763300,18260,18250,18260,18250,7
|
|
20241022,093700,75635540,18250,18250,18250,18250,6
|
|
20241022,093600,75526040,18260,18250,18260,18250,7
|
|
20241022,093500,75398260,18250,18250,18250,18250,0
|
|
20241022,093400,75398260,18250,18230,18250,18230,103
|
|
20241022,093300,73518550,18230,18230,18230,18210,188
|
|
20241022,093200,70094370,18220,18210,18220,18210,300
|
|
20241022,093100,64628510,18210,18210,18210,18210,147
|
|
20241022,093000,61951640,18210,18210,18210,18210,0
|
|
20241022,092900,61951640,18210,18210,18210,18210,86
|
|
20241022,092800,60385580,18210,18210,18210,18210,34
|
|
20241022,092700,59766440,18210,18210,18210,18210,14
|
|
20241022,092600,59511500,18210,18230,18230,18210,72
|
|
20241022,092500,58200340,18210,18210,18210,18210,0
|
|
20241022,092400,58200340,18210,18210,18210,18210,14
|
|
20241022,092300,57945400,18280,18280,18280,18280,0
|
|
20241022,092200,57945400,18280,18210,18280,18200,17
|
|
20241022,092100,57635890,18200,18200,18200,18200,14
|
|
20241022,092000,57381090,18200,18290,18290,18200,6
|
|
20241022,091900,57271800,18200,18290,18290,18200,15
|
|
20241022,091800,56998710,18200,18200,18200,18200,14
|
|
20241022,091700,56743910,18200,18200,18200,18200,14
|
|
20241022,091600,56489110,18200,18250,18250,18200,686
|
|
20241022,091500,43988110,18250,18250,18250,18250,0
|
|
20241022,091400,43988110,18250,18250,18250,18250,0
|
|
20241022,091300,43988110,18250,18240,18250,18230,179
|
|
20241022,091200,40723240,18240,18250,18250,18240,330
|
|
20241022,091100,34701060,18250,18290,18290,18250,439
|
|
20241022,091000,26680290,18280,18280,18280,18280,28
|
|
20241022,090900,26168450,18280,18280,18280,18280,29
|
|
20241022,090800,25638330,18280,18280,18280,18280,28
|
|
20241022,090700,25126490,18280,18380,18380,18280,15
|
|
20241022,090600,24852190,18280,18290,18390,18250,99
|
|
20241022,090500,23042080,18290,18300,18400,18290,107
|
|
20241022,090400,21084120,18300,18340,18340,18300,833
|
|
20241022,090300,5813780,18340,18340,18340,18340,174
|
|
20241022,090200,2622620,18340,18340,18340,18340,0
|
|
20241022,090100,2622620,18340,18340,18340,18340,0
|
|
20241022,090000,2622620,18340,18340,18340,18340,143
|