600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185700,435967080,18260,18260,18260,18260,967
|
|
20241023,185600,435967080,18260,18260,18260,18260,0
|
|
20241023,185500,435967080,18260,18260,18260,18260,0
|
|
20241023,185400,435967080,18260,18260,18260,18260,0
|
|
20241023,185300,435967080,18260,18260,18260,18260,0
|
|
20241023,185200,435967080,18260,18260,18260,18260,0
|
|
20241023,185100,435967080,18260,18260,18260,18260,0
|
|
20241023,185000,435967080,18260,18260,18260,18260,0
|
|
20241023,184900,435967080,18260,18260,18260,18260,0
|
|
20241023,184800,435967080,18260,18260,18260,18260,0
|
|
20241023,184700,435967080,18260,18260,18260,18260,0
|
|
20241023,184600,435967080,18260,18260,18260,18260,0
|
|
20241023,184500,435967080,18260,18260,18260,18260,0
|
|
20241023,184400,435967080,18260,18260,18260,18260,0
|
|
20241023,184300,435967080,18260,18260,18260,18260,0
|
|
20241023,184200,435967080,18260,18260,18260,18260,0
|
|
20241023,184100,435967080,18260,18260,18260,18260,0
|
|
20241023,184000,435967080,18260,18260,18260,18260,0
|
|
20241023,183900,435967080,18260,18260,18260,18260,0
|
|
20241023,183800,435967080,18260,18260,18260,18260,0
|
|
20241023,183700,435967080,18260,18260,18260,18260,0
|
|
20241023,183600,435967080,18260,18260,18260,18260,0
|
|
20241023,183500,435967080,18260,18260,18260,18260,0
|
|
20241023,183400,435967080,18260,18260,18260,18260,0
|
|
20241023,183300,435967080,18260,18260,18260,18260,0
|
|
20241023,183200,435967080,18260,18260,18260,18260,0
|
|
20241023,183100,435967080,18260,18260,18260,18260,0
|
|
20241023,183000,435967080,18260,18260,18260,18260,0
|
|
20241023,182900,435967080,18260,18260,18260,18260,0
|
|
20241023,182800,435967080,18260,18260,18260,18260,0
|
|
20241023,182700,435967080,18260,18260,18260,18260,967
|
|
20241023,182600,435967080,18260,18260,18260,18260,0
|
|
20241023,182500,435967080,18260,18260,18260,18260,0
|
|
20241023,182400,435967080,18260,18260,18260,18260,0
|
|
20241023,182300,435967080,18260,18260,18260,18260,0
|
|
20241023,182200,435967080,18260,18260,18260,18260,0
|
|
20241023,182100,435967080,18260,18260,18260,18260,0
|
|
20241023,182000,435967080,18260,18260,18260,18260,0
|
|
20241023,181900,435967080,18260,18260,18260,18260,0
|
|
20241023,181800,435967080,18260,18260,18260,18260,0
|
|
20241023,181700,435967080,18260,18260,18260,18260,0
|
|
20241023,181600,435967080,18260,18260,18260,18260,0
|
|
20241023,181500,435967080,18260,18260,18260,18260,0
|
|
20241023,181400,435967080,18260,18260,18260,18260,0
|
|
20241023,181300,435967080,18260,18260,18260,18260,0
|
|
20241023,181200,435967080,18260,18260,18260,18260,0
|
|
20241023,181100,435967080,18260,18260,18260,18260,0
|
|
20241023,181000,435967080,18260,18260,18260,18260,0
|
|
20241023,180900,435967080,18260,18260,18260,18260,0
|
|
20241023,180800,435967080,18260,18260,18260,18260,0
|
|
20241023,180700,435967080,18260,18260,18260,18260,0
|
|
20241023,180600,435967080,18260,18260,18260,18260,0
|
|
20241023,180500,435967080,18260,18260,18260,18260,0
|
|
20241023,180400,435967080,18260,18260,18260,18260,0
|
|
20241023,180300,435967080,18260,18260,18260,18260,0
|
|
20241023,180200,435967080,18260,18260,18260,18260,0
|
|
20241023,180100,435967080,18260,18260,18260,18260,0
|
|
20241023,180000,435967080,18260,18260,18260,18260,0
|
|
20241023,175900,435967080,18260,18260,18260,18260,0
|
|
20241023,175800,435967080,18260,18260,18260,18260,0
|
|
20241023,175700,435967080,18260,18260,18260,18260,967
|
|
20241023,175600,435967080,18260,18260,18260,18260,0
|
|
20241023,175500,435967080,18260,18260,18260,18260,0
|
|
20241023,175400,435967080,18260,18260,18260,18260,0
|
|
20241023,175300,435967080,18260,18260,18260,18260,0
|
|
20241023,175200,435967080,18260,18260,18260,18260,0
|
|
20241023,175100,435967080,18260,18260,18260,18260,0
|
|
20241023,175000,435967080,18260,18260,18260,18260,0
|
|
20241023,174900,435967080,18260,18260,18260,18260,0
|
|
20241023,174800,435967080,18260,18260,18260,18260,0
|
|
20241023,174700,435967080,18260,18260,18260,18260,0
|
|
20241023,174600,435967080,18260,18260,18260,18260,0
|
|
20241023,174500,435967080,18260,18260,18260,18260,0
|
|
20241023,174400,435967080,18260,18260,18260,18260,0
|
|
20241023,174300,435967080,18260,18260,18260,18260,0
|
|
20241023,174200,435967080,18260,18260,18260,18260,0
|
|
20241023,174100,435967080,18260,18260,18260,18260,0
|
|
20241023,174000,435967080,18260,18260,18260,18260,0
|
|
20241023,173900,435967080,18260,18260,18260,18260,0
|
|
20241023,173800,435967080,18260,18260,18260,18260,0
|
|
20241023,173700,435967080,18260,18260,18260,18260,0
|
|
20241023,173600,435967080,18260,18260,18260,18260,0
|
|
20241023,173500,435967080,18260,18260,18260,18260,0
|
|
20241023,173400,435967080,18260,18260,18260,18260,0
|
|
20241023,173300,435967080,18260,18260,18260,18260,0
|
|
20241023,173200,435967080,18260,18260,18260,18260,0
|
|
20241023,173100,435967080,18260,18260,18260,18260,0
|
|
20241023,173000,435967080,18260,18260,18260,18260,0
|
|
20241023,172900,435967080,18260,18260,18260,18260,0
|
|
20241023,172800,435967080,18260,18260,18260,18260,0
|
|
20241023,172700,435967080,18260,18260,18260,18260,967
|
|
20241023,172600,435967080,18260,18260,18260,18260,0
|
|
20241023,172500,435967080,18260,18260,18260,18260,0
|
|
20241023,172400,435967080,18260,18260,18260,18260,0
|
|
20241023,172300,435967080,18260,18260,18260,18260,0
|
|
20241023,172200,435967080,18260,18260,18260,18260,0
|
|
20241023,172100,435967080,18260,18260,18260,18260,0
|
|
20241023,172000,435967080,18260,18260,18260,18260,0
|
|
20241023,171900,435967080,18260,18260,18260,18260,0
|
|
20241023,171800,435967080,18260,18260,18260,18260,0
|
|
20241023,171700,435967080,18260,18260,18260,18260,0
|
|
20241023,171600,435967080,18260,18260,18260,18260,0
|
|
20241023,171500,435967080,18260,18260,18260,18260,0
|
|
20241023,171400,435967080,18260,18260,18260,18260,0
|
|
20241023,171300,435967080,18260,18260,18260,18260,0
|
|
20241023,171200,435967080,18260,18260,18260,18260,0
|
|
20241023,171100,435967080,18260,18260,18260,18260,0
|
|
20241023,171000,435967080,18260,18260,18260,18260,0
|
|
20241023,170900,435967080,18260,18260,18260,18260,0
|
|
20241023,170800,435967080,18260,18260,18260,18260,0
|
|
20241023,170700,435967080,18260,18260,18260,18260,0
|
|
20241023,170600,435967080,18260,18260,18260,18260,0
|
|
20241023,170500,435967080,18260,18260,18260,18260,0
|
|
20241023,170400,435967080,18260,18260,18260,18260,0
|
|
20241023,170300,435967080,18260,18260,18260,18260,0
|
|
20241023,170200,435967080,18260,18260,18260,18260,0
|
|
20241023,170100,435967080,18260,18260,18260,18260,0
|
|
20241023,170000,435967080,18260,18260,18260,18260,0
|
|
20241023,165900,435967080,18260,18260,18260,18260,0
|
|
20241023,165800,435967080,18260,18260,18260,18260,0
|
|
20241023,165700,435967080,18260,18260,18260,18260,967
|
|
20241023,165600,435967080,18260,18260,18260,18260,0
|
|
20241023,165500,435967080,18260,18260,18260,18260,0
|
|
20241023,165400,435967080,18260,18260,18260,18260,0
|
|
20241023,165300,435967080,18260,18260,18260,18260,0
|
|
20241023,165200,435967080,18260,18260,18260,18260,0
|
|
20241023,165100,435967080,18260,18260,18260,18260,0
|
|
20241023,165000,435967080,18260,18260,18260,18260,0
|
|
20241023,164900,435967080,18260,18260,18260,18260,0
|
|
20241023,164800,435967080,18260,18260,18260,18260,0
|
|
20241023,164700,435967080,18260,18260,18260,18260,0
|
|
20241023,164600,435967080,18260,18260,18260,18260,0
|
|
20241023,164500,435967080,18260,18260,18260,18260,0
|
|
20241023,164400,435967080,18260,18260,18260,18260,0
|
|
20241023,164300,435967080,18260,18260,18260,18260,0
|
|
20241023,164200,435967080,18260,18260,18260,18260,0
|
|
20241023,164100,435967080,18260,18260,18260,18260,0
|
|
20241023,164000,435967080,18260,18260,18260,18260,0
|
|
20241023,163900,435967080,18260,18260,18260,18260,0
|
|
20241023,163800,435967080,18260,18260,18260,18260,0
|
|
20241023,163700,435967080,18260,18260,18260,18260,0
|
|
20241023,163600,435967080,18260,18260,18260,18260,0
|
|
20241023,163500,435967080,18260,18260,18260,18260,0
|
|
20241023,163400,435967080,18260,18260,18260,18260,0
|
|
20241023,163300,435967080,18260,18260,18260,18260,0
|
|
20241023,163200,435967080,18260,18260,18260,18260,0
|
|
20241023,163100,435967080,18260,18260,18260,18260,0
|
|
20241023,163000,435967080,18260,18260,18260,18260,0
|
|
20241023,162900,435967080,18260,18260,18260,18260,0
|
|
20241023,162800,435967080,18260,18260,18260,18260,0
|
|
20241023,162700,435967080,18260,18260,18260,18260,967
|
|
20241023,162600,435967080,18260,18260,18260,18260,0
|
|
20241023,162500,435967080,18260,18260,18260,18260,0
|
|
20241023,162400,435967080,18260,18260,18260,18260,0
|
|
20241023,162300,435967080,18260,18260,18260,18260,0
|
|
20241023,162200,435967080,18260,18260,18260,18260,0
|
|
20241023,162100,435967080,18260,18260,18260,18260,0
|
|
20241023,162000,435967080,18260,18260,18260,18260,0
|
|
20241023,161900,435967080,18260,18260,18260,18260,0
|
|
20241023,161800,435967080,18260,18260,18260,18260,0
|
|
20241023,161700,435967080,18260,18260,18260,18260,0
|
|
20241023,161600,435967080,18260,18260,18260,18260,0
|
|
20241023,161500,435967080,18260,18260,18260,18260,0
|
|
20241023,161400,435967080,18260,18260,18260,18260,0
|
|
20241023,161300,435967080,18260,18260,18260,18260,0
|
|
20241023,161200,435967080,18260,18260,18260,18260,0
|
|
20241023,161100,435967080,18260,18260,18260,18260,0
|
|
20241023,161000,435967080,18260,18260,18260,18260,0
|
|
20241023,160900,435967080,18260,18260,18260,18260,0
|
|
20241023,160800,435967080,18260,18260,18260,18260,0
|
|
20241023,160700,435967080,18260,18260,18260,18260,0
|
|
20241023,160600,435967080,18260,18260,18260,18260,0
|
|
20241023,160500,435967080,18260,18260,18260,18260,0
|
|
20241023,160400,435967080,18260,18260,18260,18260,0
|
|
20241023,160300,435967080,18260,18260,18260,18260,0
|
|
20241023,160200,435967080,18260,18260,18260,18260,0
|
|
20241023,160100,435967080,18260,18260,18260,18260,0
|
|
20241023,160000,435967080,18260,18260,18260,18260,0
|
|
20241023,155900,435967080,18260,18260,18260,18260,0
|
|
20241023,155800,435967080,18260,18260,18260,18260,0
|
|
20241023,155700,435967080,18260,18260,18260,18260,967
|
|
20241023,155600,435967080,18260,18260,18260,18260,0
|
|
20241023,155500,435967080,18260,18260,18260,18260,0
|
|
20241023,155400,435967080,18260,18260,18260,18260,0
|
|
20241023,155300,435967080,18260,18260,18260,18260,0
|
|
20241023,155200,435967080,18260,18260,18260,18260,0
|
|
20241023,155100,435967080,18260,18260,18260,18260,0
|
|
20241023,155000,435967080,18260,18260,18260,18260,0
|
|
20241023,154900,435967080,18260,18260,18260,18260,0
|
|
20241023,154800,435967080,18260,18260,18260,18260,0
|
|
20241023,154700,435967080,18260,18260,18260,18260,0
|
|
20241023,154600,435967080,18260,18260,18260,18260,0
|
|
20241023,154500,435967080,18260,18260,18260,18260,0
|
|
20241023,154400,435967080,18260,18260,18260,18260,0
|
|
20241023,154300,435967080,18260,18260,18260,18260,0
|
|
20241023,154200,435967080,18260,18260,18260,18260,0
|
|
20241023,154100,435967080,18260,18260,18260,18260,0
|
|
20241023,154000,435967080,18260,18260,18260,18260,0
|
|
20241023,153900,435967080,18260,18260,18260,18260,0
|
|
20241023,153800,435967080,18260,18260,18260,18260,0
|
|
20241023,153700,435967080,18260,18260,18260,18260,0
|
|
20241023,153600,435967080,18260,18260,18260,18260,0
|
|
20241023,153500,435967080,18260,18260,18260,18260,0
|
|
20241023,153400,435967080,18260,18260,18260,18260,0
|
|
20241023,153300,435967080,18260,18260,18260,18260,0
|
|
20241023,153200,435967080,18260,18260,18260,18260,0
|
|
20241023,153100,435967080,18260,18260,18260,18260,0
|
|
20241023,153000,435967080,18260,18260,18260,18260,967
|
|
20241023,152900,418309660,18200,18200,18200,18200,0
|
|
20241023,152800,418309660,18200,18200,18200,18200,0
|
|
20241023,152700,418309660,18200,18200,18200,18200,0
|
|
20241023,152600,418309660,18200,18200,18200,18200,0
|
|
20241023,152500,418309660,18200,18200,18200,18200,0
|
|
20241023,152400,418309660,18200,18200,18200,18200,0
|
|
20241023,152300,418309660,18200,18200,18200,18200,0
|
|
20241023,152200,418309660,18200,18200,18200,18200,0
|
|
20241023,152100,418309660,18200,18200,18200,18200,0
|
|
20241023,152000,418309660,18200,18200,18200,18200,0
|
|
20241023,151900,418309660,18200,18210,18210,18180,70
|
|
20241023,151800,417036230,18190,18200,18210,18190,130
|
|
20241023,151700,414671190,18200,18200,18200,18200,80
|
|
20241023,151600,413215190,18200,18200,18200,18200,69
|
|
20241023,151500,411959390,18200,18200,18200,18200,7
|
|
20241023,151400,411831990,18200,18210,18210,18200,41
|
|
20241023,151300,411085630,18210,18210,18210,18210,0
|
|
20241023,151200,411085630,18210,18200,18210,18200,44
|
|
20241023,151100,410284780,18200,18200,18200,18200,25
|
|
20241023,151000,409829780,18200,18200,18200,18200,24
|
|
20241023,150900,409392980,18200,18200,18200,18200,0
|
|
20241023,150800,409392980,18200,18200,18200,18200,0
|
|
20241023,150700,409392980,18200,18200,18200,18200,23
|
|
20241023,150600,408974380,18190,18190,18190,18190,0
|
|
20241023,150500,408974380,18190,18190,18190,18190,16
|
|
20241023,150400,408683340,18180,18180,18180,18180,0
|
|
20241023,150300,408683340,18180,18180,18180,18180,35
|
|
20241023,150200,408047040,18180,18200,18200,18180,530
|
|
20241023,150100,398408520,18200,18200,18200,18200,0
|
|
20241023,150000,398408520,18200,18200,18200,18200,20
|
|
20241023,145900,398044520,18210,18210,18210,18210,0
|
|
20241023,145800,398044520,18210,18200,18210,18200,26
|
|
20241023,145700,397571310,18200,18200,18200,18200,0
|
|
20241023,145600,397571310,18200,18200,18200,18200,0
|
|
20241023,145500,397571310,18200,18200,18200,18200,12
|
|
20241023,145400,397352910,18200,18200,18200,18200,0
|
|
20241023,145300,397352910,18200,18210,18210,18200,45
|
|
20241023,145200,396533730,18200,18200,18200,18200,0
|
|
20241023,145100,396533730,18200,18200,18200,18200,0
|
|
20241023,145000,396533730,18200,18200,18200,18200,11
|
|
20241023,144900,396333530,18210,18210,18210,18210,0
|
|
20241023,144800,396333530,18210,18210,18210,18210,0
|
|
20241023,144700,396333530,18210,18210,18210,18210,0
|
|
20241023,144600,396333530,18210,18210,18210,18210,0
|
|
20241023,144500,396333530,18210,18210,18210,18210,0
|
|
20241023,144400,396333530,18210,18210,18210,18210,0
|
|
20241023,144300,396333530,18210,18210,18210,18210,0
|
|
20241023,144200,396333530,18210,18210,18210,18210,0
|
|
20241023,144100,396333530,18210,18210,18210,18210,0
|
|
20241023,144000,396333530,18210,18210,18210,18210,0
|
|
20241023,143900,396333530,18210,18200,18210,18200,257
|
|
20241023,143800,391655860,18200,18200,18200,18190,641
|
|
20241023,143700,379989810,18200,18200,18200,18200,21
|
|
20241023,143600,379607610,18200,18200,18200,18200,0
|
|
20241023,143500,379607610,18200,18200,18200,18200,0
|
|
20241023,143400,379607610,18200,18200,18200,18200,0
|
|
20241023,143300,379607610,18200,18200,18200,18200,195
|
|
20241023,143200,376058610,18200,18200,18200,18200,0
|
|
20241023,143100,376058610,18200,18200,18200,18200,300
|
|
20241023,143000,370598610,18200,18200,18200,18200,0
|
|
20241023,142900,370598610,18200,18200,18200,18200,0
|
|
20241023,142800,370598610,18200,18200,18200,18200,343
|
|
20241023,142700,364356010,18200,18200,18200,18200,0
|
|
20241023,142600,364356010,18200,18200,18200,18200,0
|
|
20241023,142500,364356010,18200,18200,18200,18190,697
|
|
20241023,142400,351670720,18200,18200,18200,18200,0
|
|
20241023,142300,351670720,18200,18200,18200,18200,165
|
|
20241023,142200,348667720,18250,18250,18250,18250,1
|
|
20241023,142100,348649470,18200,18200,18200,18200,0
|
|
20241023,142000,348649470,18200,18200,18200,18200,14
|
|
20241023,141900,348394670,18190,18190,18190,18190,0
|
|
20241023,141800,348394670,18190,18190,18190,18190,0
|
|
20241023,141700,348394670,18190,18190,18190,18190,30
|
|
20241023,141600,347848970,18200,18200,18200,18200,200
|
|
20241023,141500,344208970,18220,18220,18220,18220,101
|
|
20241023,141400,342368750,18220,18220,18220,18220,0
|
|
20241023,141300,342368750,18220,18220,18220,18220,0
|
|
20241023,141200,342368750,18220,18220,18220,18220,0
|
|
20241023,141100,342368750,18220,18220,18220,18220,0
|
|
20241023,141000,342368750,18220,18220,18220,18220,15
|
|
20241023,140900,342095450,18220,18220,18220,18220,278
|
|
20241023,140800,337030290,18200,18210,18210,18200,268
|
|
20241023,140700,332150300,18210,18210,18210,18210,0
|
|
20241023,140600,332150300,18210,18210,18210,18210,0
|
|
20241023,140500,332150300,18210,18210,18210,18210,0
|
|
20241023,140400,332150300,18210,18210,18210,18210,0
|
|
20241023,140300,332150300,18210,18210,18210,18210,0
|
|
20241023,140200,332150300,18210,18210,18210,18210,0
|
|
20241023,140100,332150300,18210,18210,18210,18210,200
|
|
20241023,140000,328508300,18210,18210,18210,18210,15
|
|
20241023,135900,328235150,18210,18210,18210,18210,300
|
|
20241023,135800,322772150,18210,18210,18210,18210,100
|
|
20241023,135700,320951150,18210,18210,18210,18210,300
|
|
20241023,135600,315488150,18220,18220,18220,18220,122
|
|
20241023,135500,313265310,18220,18220,18220,18220,200
|
|
20241023,135400,309621310,18250,18220,18250,18220,1016
|
|
20241023,135300,291109310,18250,18250,18250,18250,100
|
|
20241023,135200,289284310,18250,18250,18250,18250,0
|
|
20241023,135100,289284310,18250,18250,18250,18250,0
|
|
20241023,135000,289284310,18250,18250,18250,18250,0
|
|
20241023,134900,289284310,18250,18220,18250,18220,321
|
|
20241023,134800,283428190,18220,18220,18220,18220,0
|
|
20241023,134700,283428190,18220,18220,18220,18220,0
|
|
20241023,134600,283428190,18220,18220,18220,18220,350
|
|
20241023,134500,277051190,18220,18220,18220,18220,3
|
|
20241023,134400,276996530,18220,18230,18230,18220,19
|
|
20241023,134300,276650240,18220,18220,18220,18220,1041
|
|
20241023,134200,257683220,18220,18220,18220,18220,18
|
|
20241023,134100,257355260,18240,18240,18240,18240,16
|
|
20241023,134000,257063420,18220,18220,18220,18220,17
|
|
20241023,133900,256753680,18220,18220,18220,18220,1
|
|
20241023,133800,256735460,18250,18220,18250,18220,42
|
|
20241023,133700,255969680,18210,18210,18210,18210,0
|
|
20241023,133600,255969680,18210,18210,18210,18210,0
|
|
20241023,133500,255969680,18210,18250,18250,18210,33
|
|
20241023,133400,255368110,18230,18230,18230,18230,0
|
|
20241023,133300,255368110,18230,18230,18230,18230,35
|
|
20241023,133200,254730060,18230,18230,18230,18230,0
|
|
20241023,133100,254730060,18230,18230,18230,18230,0
|
|
20241023,133000,254730060,18230,18230,18230,18230,16
|
|
20241023,132900,254438380,18230,18230,18230,18230,0
|
|
20241023,132800,254438380,18230,18230,18230,18230,24
|
|
20241023,132700,254000860,18250,18250,18250,18250,2
|
|
20241023,132600,253964360,18250,18250,18250,18250,0
|
|
20241023,132500,253964360,18250,18230,18250,18230,27
|
|
20241023,132400,253471850,18250,18250,18250,18250,0
|
|
20241023,132300,253471850,18250,18250,18250,18250,0
|
|
20241023,132200,253471850,18250,18250,18250,18250,17
|
|
20241023,132100,253161600,18250,18250,18250,18250,0
|
|
20241023,132000,253161600,18250,18250,18250,18250,0
|
|
20241023,131900,253161600,18250,18250,18250,18250,0
|
|
20241023,131800,253161600,18250,18250,18250,18250,18
|
|
20241023,131700,252833100,18250,18250,18250,18250,0
|
|
20241023,131600,252833100,18250,18250,18250,18250,0
|
|
20241023,131500,252833100,18250,18250,18250,18250,17
|
|
20241023,131400,252522850,18210,18210,18210,18210,0
|
|
20241023,131300,252522850,18210,18210,18210,18210,0
|
|
20241023,131200,252522850,18210,18210,18210,18210,0
|
|
20241023,131100,252522850,18210,18210,18210,18210,0
|
|
20241023,131000,252522850,18210,18210,18210,18210,0
|
|
20241023,130900,252522850,18210,18210,18210,18210,0
|
|
20241023,130800,252522850,18210,18210,18210,18210,0
|
|
20241023,130700,252522850,18210,18210,18210,18210,0
|
|
20241023,130600,252522850,18210,18210,18210,18210,0
|
|
20241023,130500,252522850,18210,18250,18250,18210,245
|
|
20241023,130400,248060640,18250,18250,18250,18250,0
|
|
20241023,130300,248060640,18250,18250,18250,18250,0
|
|
20241023,130200,248060640,18250,18250,18250,18250,17
|
|
20241023,130100,247750390,18250,18250,18250,18250,0
|
|
20241023,130000,247750390,18250,18250,18250,18250,0
|
|
20241023,125900,247750390,18250,18250,18250,18250,0
|
|
20241023,125800,247750390,18250,18250,18250,18250,17
|
|
20241023,125700,247440140,18190,18190,18190,18190,0
|
|
20241023,125600,247440140,18190,18190,18190,18190,0
|
|
20241023,125500,247440140,18190,18190,18190,18190,0
|
|
20241023,125400,247440140,18190,18200,18200,18190,378
|
|
20241023,125300,240560720,18200,18200,18200,18200,0
|
|
20241023,125200,240560720,18200,18200,18200,18200,10
|
|
20241023,125100,240378720,18200,18200,18200,18200,10
|
|
20241023,125000,240196720,18200,18200,18200,18200,18
|
|
20241023,124900,239869120,18200,18200,18200,18200,0
|
|
20241023,124800,239869120,18200,18200,18200,18200,0
|
|
20241023,124700,239869120,18200,18200,18200,18200,0
|
|
20241023,124600,239869120,18200,18200,18200,18200,18
|
|
20241023,124500,239541520,18200,18200,18200,18200,0
|
|
20241023,124400,239541520,18200,18200,18200,18200,0
|
|
20241023,124300,239541520,18200,18200,18200,18200,0
|
|
20241023,124200,239541520,18200,18200,18200,18200,0
|
|
20241023,124100,239541520,18200,18200,18200,18200,0
|
|
20241023,124000,239541520,18200,18200,18200,18200,0
|
|
20241023,123900,239541520,18200,18200,18200,18200,0
|
|
20241023,123800,239541520,18200,18200,18200,18200,0
|
|
20241023,123700,239541520,18200,18200,18200,18200,0
|
|
20241023,123600,239541520,18200,18200,18200,18200,0
|
|
20241023,123500,239541520,18200,18200,18200,18200,0
|
|
20241023,123400,239541520,18200,18200,18200,18200,0
|
|
20241023,123300,239541520,18200,18200,18200,18200,4
|
|
20241023,123200,239468720,18200,18200,18200,18200,0
|
|
20241023,123100,239468720,18200,18200,18200,18200,0
|
|
20241023,123000,239468720,18200,18200,18200,18200,465
|
|
20241023,122900,231005720,18200,18200,18200,18200,0
|
|
20241023,122800,231005720,18200,18200,18200,18200,0
|
|
20241023,122700,231005720,18200,18200,18200,18200,0
|
|
20241023,122600,231005720,18200,18200,18200,18200,917
|
|
20241023,122500,214316320,18250,18250,18250,18250,0
|
|
20241023,122400,214316320,18250,18250,18250,18250,0
|
|
20241023,122300,214316320,18250,18250,18250,18250,0
|
|
20241023,122200,214316320,18250,18250,18250,18250,0
|
|
20241023,122100,214316320,18250,18250,18250,18250,181
|
|
20241023,122000,211013070,18250,18260,18260,18250,328
|
|
20241023,121900,205027030,18250,18250,18250,18250,287
|
|
20241023,121800,199789280,18250,18250,18250,18250,0
|
|
20241023,121700,199789280,18250,18250,18250,18250,16
|
|
20241023,121600,199497280,18250,18250,18250,18250,0
|
|
20241023,121500,199497280,18250,18250,18250,18250,0
|
|
20241023,121400,199497280,18250,18250,18250,18250,16
|
|
20241023,121300,199205280,18260,18260,18260,18260,13
|
|
20241023,121200,198967900,18260,18260,18260,18260,50
|
|
20241023,121100,198054900,18260,18260,18260,18260,0
|
|
20241023,121000,198054900,18260,18260,18260,18260,16
|
|
20241023,120900,197762740,18270,18270,18270,18270,0
|
|
20241023,120800,197762740,18270,18270,18270,18270,0
|
|
20241023,120700,197762740,18270,18270,18270,18270,17
|
|
20241023,120600,197452150,18260,18260,18260,18260,0
|
|
20241023,120500,197452150,18260,18200,18260,18200,2903
|
|
20241023,120400,144477160,18240,18240,18240,18240,0
|
|
20241023,120300,144477160,18240,18240,18240,18240,17
|
|
20241023,120200,144167080,18180,18180,18180,18180,0
|
|
20241023,120100,144167080,18180,18180,18180,18180,0
|
|
20241023,120000,144167080,18180,18190,18190,18180,10
|
|
20241023,115900,143985270,18240,18240,18240,18240,5
|
|
20241023,115800,143894070,18240,18240,18240,18240,6
|
|
20241023,115700,143784630,18250,18250,18250,18250,21
|
|
20241023,115600,143401380,18250,18250,18250,18250,6
|
|
20241023,115500,143291880,18240,18180,18250,18180,23
|
|
20241023,115400,142873480,18250,18250,18250,18250,4
|
|
20241023,115300,142800480,18250,18250,18250,18190,18
|
|
20241023,115200,142472650,18250,18250,18250,18250,21
|
|
20241023,115100,142089400,18250,18250,18250,18250,6
|
|
20241023,115000,141979900,18250,18250,18250,18180,8
|
|
20241023,114900,141834180,18250,18250,18250,18170,34
|
|
20241023,114800,141214720,18250,18250,18250,18250,4
|
|
20241023,114700,141141720,18250,18180,18250,18170,23
|
|
20241023,114600,140723480,18250,18250,18250,18250,24
|
|
20241023,114500,140285480,18250,18250,18250,18170,16
|
|
20241023,114400,139994440,18250,18170,18250,18170,22
|
|
20241023,114300,139594220,18250,18250,18250,18250,4
|
|
20241023,114200,139521220,18250,18250,18250,18170,38
|
|
20241023,114100,138828840,18250,18250,18250,18250,4
|
|
20241023,114000,138755840,18250,18170,18250,18170,33
|
|
20241023,113900,138155110,18250,18250,18250,18250,7
|
|
20241023,113800,138027360,18250,18170,18250,18170,19
|
|
20241023,113700,137681810,18250,18250,18250,18170,33
|
|
20241023,113600,137081720,18250,18180,18250,18180,21
|
|
20241023,113500,136699660,18250,18250,18250,18180,33
|
|
20241023,113400,136099300,18250,18250,18250,18180,34
|
|
20241023,113300,135479570,18250,18250,18250,18170,22
|
|
20241023,113200,135079430,18250,18250,18250,18170,25
|
|
20241023,113100,134624700,18250,18250,18250,18250,21
|
|
20241023,113000,134241450,18250,18250,18250,18170,17
|
|
20241023,112900,133932080,18250,18250,18250,18250,4
|
|
20241023,112800,133859080,18250,18250,18250,18250,23
|
|
20241023,112700,133439330,18250,18250,18250,18250,5
|
|
20241023,112600,133348080,18250,18250,18250,18250,4
|
|
20241023,112500,133275080,18250,18250,18250,18170,8
|
|
20241023,112400,133129240,18250,18170,18250,18170,13
|
|
20241023,112300,132892710,18250,18250,18250,18250,6
|
|
20241023,112200,132783210,18250,18170,18250,18170,12
|
|
20241023,112100,132564850,18250,18250,18250,18170,15
|
|
20241023,112000,132291820,18250,18250,18250,18170,11
|
|
20241023,111900,132091550,18250,18250,18250,18170,12
|
|
20241023,111800,131873190,18250,18250,18250,18170,18
|
|
20241023,111700,131545650,18250,18250,18250,18170,16
|
|
20241023,111600,131254610,18250,18250,18250,18170,21
|
|
20241023,111500,130872560,18250,18250,18250,18170,18
|
|
20241023,111400,130545140,18250,18250,18250,18180,20
|
|
20241023,111300,130181050,18250,18250,18250,18250,4
|
|
20241023,111200,130108050,18250,18250,18250,18250,4
|
|
20241023,111100,130035050,18170,18250,18250,18170,13
|
|
20241023,111000,129798360,18250,18250,18250,18170,10
|
|
20241023,110900,129616340,18250,18250,18250,18170,18
|
|
20241023,110800,129288800,18250,18250,18250,18250,4
|
|
20241023,110700,129215800,18250,18250,18250,18170,16
|
|
20241023,110600,128924520,18250,18250,18250,18170,171
|
|
20241023,110500,125815630,18250,18180,18250,18180,7
|
|
20241023,110400,125688090,18250,18250,18250,18180,16
|
|
20241023,110300,125396790,18180,18250,18250,18180,25
|
|
20241023,110200,124941310,18250,18250,18250,18180,15
|
|
20241023,110100,124668190,18250,18250,18250,18180,16
|
|
20241023,110000,124376960,18250,18250,18250,18180,11
|
|
20241023,105900,124176700,18250,18250,18250,18180,13
|
|
20241023,105800,123939940,18250,18250,18250,18180,18
|
|
20241023,105700,123612000,18250,18250,18250,18170,18
|
|
20241023,105600,123284460,18250,18170,18250,18170,11
|
|
20241023,105500,123084270,18250,18200,18250,18170,16
|
|
20241023,105400,122792910,18250,18250,18250,18250,5
|
|
20241023,105300,122701660,18250,18250,18250,18250,4
|
|
20241023,105200,122628660,18250,18250,18250,18250,6
|
|
20241023,105100,122519160,18250,18250,18250,18250,4
|
|
20241023,105000,122446160,18250,18250,18250,18250,6
|
|
20241023,104900,122336660,18250,18250,18250,18250,4
|
|
20241023,104800,122263660,18250,18250,18250,18250,7
|
|
20241023,104700,122135910,18250,18250,18250,18250,4
|
|
20241023,104600,122062910,18250,18250,18250,18250,4
|
|
20241023,104500,121989910,18250,18250,18250,18250,7
|
|
20241023,104400,121862160,18250,18250,18250,18250,4
|
|
20241023,104300,121789160,18220,18220,18220,18220,6
|
|
20241023,104200,121679840,18170,18220,18220,18170,2504
|
|
20241023,104100,76181960,18220,18220,18220,18220,7
|
|
20241023,104000,76054420,18220,18220,18220,18170,7
|
|
20241023,103900,75927030,18220,18220,18220,18220,4
|
|
20241023,103800,75854150,18220,18220,18220,18220,6
|
|
20241023,103700,75744830,18170,18220,18220,18170,10
|
|
20241023,103600,75562930,18220,18220,18220,18220,61
|
|
20241023,103500,74451510,18220,18220,18220,18220,5
|
|
20241023,103400,74360410,18220,18220,18220,18220,6
|
|
20241023,103300,74251090,18220,18220,18220,18220,4
|
|
20241023,103200,74178210,18220,18220,18220,18220,4
|
|
20241023,103100,74105330,18220,18220,18220,18220,6
|
|
20241023,103000,73996010,18220,18220,18220,18220,4
|
|
20241023,102900,73923130,18220,18220,18220,18220,6
|
|
20241023,102800,73813810,18220,18220,18220,18220,5
|
|
20241023,102700,73722710,18220,18220,18220,18220,6
|
|
20241023,102600,73613390,18220,18220,18220,18220,4
|
|
20241023,102500,73540510,18250,18250,18250,18250,4
|
|
20241023,102400,73467510,18250,18250,18250,18250,6
|
|
20241023,102300,73358010,18250,18250,18250,18250,4
|
|
20241023,102200,73285010,18250,18250,18250,18250,7
|
|
20241023,102100,73157260,18250,18250,18250,18250,4
|
|
20241023,102000,73084260,18250,18250,18250,18160,11
|
|
20241023,101900,72883960,18250,18250,18250,18250,4
|
|
20241023,101800,72810960,18250,18250,18250,18250,4
|
|
20241023,101700,72737960,18250,18250,18250,18250,6
|
|
20241023,101600,72628460,18250,18250,18250,18250,4
|
|
20241023,101500,72555460,18250,18250,18250,18150,10
|
|
20241023,101400,72373260,18250,18250,18250,18250,4
|
|
20241023,101300,72300260,18250,18250,18250,18250,6
|
|
20241023,101200,72190760,18250,18250,18250,18150,13
|
|
20241023,101100,71954410,18250,18150,18250,18150,9
|
|
20241023,101000,71790660,18250,18250,18250,18150,11
|
|
20241023,100900,71590410,18250,18250,18250,18150,13
|
|
20241023,100800,71353960,18250,18250,18250,18250,6
|
|
20241023,100700,71244460,18150,18250,18250,18150,11
|
|
20241023,100600,71044410,18250,18250,18250,18150,11
|
|
20241023,100500,70844160,18250,18250,18250,18150,12
|
|
20241023,100400,70625960,18250,18150,18250,18150,12
|
|
20241023,100300,70407760,18250,18250,18250,18150,18
|
|
20241023,100200,70080160,18250,18150,18250,18150,17
|
|
20241023,100100,69771230,18240,18240,18240,18150,14
|
|
20241023,100000,69516590,18240,18240,18240,18150,21
|
|
20241023,095900,69135080,18240,18160,18240,18150,22
|
|
20241023,095800,68735320,18240,18240,18240,18150,24
|
|
20241023,095700,68299180,18240,18240,18240,18150,31
|
|
20241023,095600,67736170,18240,18150,18240,18150,22
|
|
20241023,095500,67336420,18150,18150,18150,18150,18
|
|
20241023,095400,67009720,18160,18160,18160,18160,115
|
|
20241023,095300,64921320,18260,18260,18260,18260,0
|
|
20241023,095200,64921320,18260,18260,18260,18260,0
|
|
20241023,095100,64921320,18260,18260,18260,18260,0
|
|
20241023,095000,64921320,18260,18260,18260,18260,0
|
|
20241023,094900,64921320,18260,18150,18260,18150,21
|
|
20241023,094800,64540060,18150,18150,18150,18150,0
|
|
20241023,094700,64540060,18150,18150,18150,18150,0
|
|
20241023,094600,64540060,18150,18150,18150,18150,5
|
|
20241023,094500,64449310,18270,18270,18270,18270,1
|
|
20241023,094400,64431040,18290,18290,18290,18290,60
|
|
20241023,094300,63333640,18300,18300,18300,18300,0
|
|
20241023,094200,63333640,18300,18300,18300,18300,0
|
|
20241023,094100,63333640,18300,18300,18300,18300,0
|
|
20241023,094000,63333640,18300,18300,18300,18300,0
|
|
20241023,093900,63333640,18300,18300,18300,18300,6
|
|
20241023,093800,63223840,18300,18250,18300,18250,239
|
|
20241023,093700,58857590,18250,18250,18250,18250,18
|
|
20241023,093600,58529090,18240,18170,18240,18170,725
|
|
20241023,093500,45326440,18170,18170,18170,18170,0
|
|
20241023,093400,45326440,18170,18170,18170,18170,0
|
|
20241023,093300,45326440,18170,18170,18170,18160,76
|
|
20241023,093200,43946120,18160,18160,18160,18160,0
|
|
20241023,093100,43946120,18160,18160,18160,18160,4
|
|
20241023,093000,43873480,18160,18160,18160,18160,1
|
|
20241023,092900,43855320,18090,18090,18090,18090,200
|
|
20241023,092800,40237320,18080,18100,18100,18080,500
|
|
20241023,092700,31193320,18100,18110,18110,18100,200
|
|
20241023,092600,27572770,18200,18200,18200,18200,0
|
|
20241023,092500,27572770,18200,18200,18200,18070,4
|
|
20241023,092400,27500230,18070,18070,18070,18070,0
|
|
20241023,092300,27500230,18070,18100,18100,18070,75
|
|
20241023,092200,26143960,18100,18100,18100,18100,7
|
|
20241023,092100,26017260,18100,18100,18100,18100,10
|
|
20241023,092000,25836260,18100,18100,18100,18100,10
|
|
20241023,091900,25655260,18100,18070,18100,18070,47
|
|
20241023,091800,24805460,18070,18070,18070,18070,29
|
|
20241023,091700,24281430,18070,18070,18070,18070,0
|
|
20241023,091600,24281430,18070,18070,18070,18070,309
|
|
20241023,091500,18697800,18070,18080,18080,18070,18
|
|
20241023,091400,18372500,18070,18070,18070,18070,21
|
|
20241023,091300,17993030,18070,18080,18080,18070,25
|
|
20241023,091200,17541220,18080,18080,18080,18080,18
|
|
20241023,091100,17215780,18070,18080,18080,18070,14
|
|
20241023,091000,16962790,18070,18070,18070,18070,6
|
|
20241023,090900,16854370,18060,18060,18060,18060,0
|
|
20241023,090800,16854370,18060,18060,18060,18060,0
|
|
20241023,090700,16854370,18060,18080,18080,18060,380
|
|
20241023,090600,9989210,18080,18080,18080,18080,0
|
|
20241023,090500,9989210,18080,18080,18080,18080,40
|
|
20241023,090400,9266010,18060,18060,18060,18060,0
|
|
20241023,090300,9266010,18060,18060,18060,18060,0
|
|
20241023,090200,9266010,18060,18060,18060,18060,0
|
|
20241023,090100,9266010,18060,18200,18220,18060,394
|
|
20241023,090000,2131570,18210,18230,18230,18210,117
|