664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,200100,197608760,11660,11660,11660,11660,347
|
|
20241018,200000,197608760,11660,11660,11660,11660,0
|
|
20241018,195900,197608760,11660,11660,11660,11660,0
|
|
20241018,195800,197608760,11660,11660,11660,11660,0
|
|
20241018,195700,197608760,11660,11660,11660,11660,0
|
|
20241018,195600,197608760,11660,11660,11660,11660,0
|
|
20241018,195500,197608760,11660,11660,11660,11660,0
|
|
20241018,195400,197608760,11660,11660,11660,11660,0
|
|
20241018,195300,197608760,11660,11660,11660,11660,0
|
|
20241018,195200,197608760,11660,11660,11660,11660,0
|
|
20241018,195100,197608760,11660,11660,11660,11660,0
|
|
20241018,195000,197608760,11660,11660,11660,11660,0
|
|
20241018,194900,197608760,11660,11660,11660,11660,0
|
|
20241018,194800,197608760,11660,11660,11660,11660,0
|
|
20241018,194700,197608760,11660,11660,11660,11660,0
|
|
20241018,194600,197608760,11660,11660,11660,11660,0
|
|
20241018,194500,197608760,11660,11660,11660,11660,0
|
|
20241018,194400,197608760,11660,11660,11660,11660,0
|
|
20241018,194300,197608760,11660,11660,11660,11660,0
|
|
20241018,194200,197608760,11660,11660,11660,11660,0
|
|
20241018,194100,197608760,11660,11660,11660,11660,0
|
|
20241018,194000,197608760,11660,11660,11660,11660,0
|
|
20241018,193900,197608760,11660,11660,11660,11660,0
|
|
20241018,193800,197608760,11660,11660,11660,11660,0
|
|
20241018,193700,197608760,11660,11660,11660,11660,0
|
|
20241018,193600,197608760,11660,11660,11660,11660,0
|
|
20241018,193500,197608760,11660,11660,11660,11660,0
|
|
20241018,193400,197608760,11660,11660,11660,11660,0
|
|
20241018,193300,197608760,11660,11660,11660,11660,0
|
|
20241018,193200,197608760,11660,11660,11660,11660,0
|
|
20241018,193100,197608760,11660,11660,11660,11660,347
|
|
20241018,193000,197608760,11660,11660,11660,11660,0
|
|
20241018,192900,197608760,11660,11660,11660,11660,0
|
|
20241018,192800,197608760,11660,11660,11660,11660,0
|
|
20241018,192700,197608760,11660,11660,11660,11660,0
|
|
20241018,192600,197608760,11660,11660,11660,11660,0
|
|
20241018,192500,197608760,11660,11660,11660,11660,0
|
|
20241018,192400,197608760,11660,11660,11660,11660,0
|
|
20241018,192300,197608760,11660,11660,11660,11660,0
|
|
20241018,192200,197608760,11660,11660,11660,11660,0
|
|
20241018,192100,197608760,11660,11660,11660,11660,0
|
|
20241018,192000,197608760,11660,11660,11660,11660,0
|
|
20241018,191900,197608760,11660,11660,11660,11660,0
|
|
20241018,191800,197608760,11660,11660,11660,11660,0
|
|
20241018,191700,197608760,11660,11660,11660,11660,0
|
|
20241018,191600,197608760,11660,11660,11660,11660,0
|
|
20241018,191500,197608760,11660,11660,11660,11660,0
|
|
20241018,191400,197608760,11660,11660,11660,11660,0
|
|
20241018,191300,197608760,11660,11660,11660,11660,0
|
|
20241018,191200,197608760,11660,11660,11660,11660,0
|
|
20241018,191100,197608760,11660,11660,11660,11660,0
|
|
20241018,191000,197608760,11660,11660,11660,11660,0
|
|
20241018,190900,197608760,11660,11660,11660,11660,0
|
|
20241018,190800,197608760,11660,11660,11660,11660,0
|
|
20241018,190700,197608760,11660,11660,11660,11660,0
|
|
20241018,190600,197608760,11660,11660,11660,11660,0
|
|
20241018,190500,197608760,11660,11660,11660,11660,0
|
|
20241018,190400,197608760,11660,11660,11660,11660,0
|
|
20241018,190300,197608760,11660,11660,11660,11660,0
|
|
20241018,190200,197608760,11660,11660,11660,11660,0
|
|
20241018,190100,197608760,11660,11660,11660,11660,347
|
|
20241018,190000,197608760,11660,11660,11660,11660,0
|
|
20241018,185900,197608760,11660,11660,11660,11660,0
|
|
20241018,185800,197608760,11660,11660,11660,11660,0
|
|
20241018,185700,197608760,11660,11660,11660,11660,0
|
|
20241018,185600,197608760,11660,11660,11660,11660,0
|
|
20241018,185500,197608760,11660,11660,11660,11660,0
|
|
20241018,185400,197608760,11660,11660,11660,11660,0
|
|
20241018,185300,197608760,11660,11660,11660,11660,0
|
|
20241018,185200,197608760,11660,11660,11660,11660,0
|
|
20241018,185100,197608760,11660,11660,11660,11660,0
|
|
20241018,185000,197608760,11660,11660,11660,11660,0
|
|
20241018,184900,197608760,11660,11660,11660,11660,0
|
|
20241018,184800,197608760,11660,11660,11660,11660,0
|
|
20241018,184700,197608760,11660,11660,11660,11660,0
|
|
20241018,184600,197608760,11660,11660,11660,11660,0
|
|
20241018,184500,197608760,11660,11660,11660,11660,0
|
|
20241018,184400,197608760,11660,11660,11660,11660,0
|
|
20241018,184300,197608760,11660,11660,11660,11660,0
|
|
20241018,184200,197608760,11660,11660,11660,11660,0
|
|
20241018,184100,197608760,11660,11660,11660,11660,0
|
|
20241018,184000,197608760,11660,11660,11660,11660,0
|
|
20241018,183900,197608760,11660,11660,11660,11660,0
|
|
20241018,183800,197608760,11660,11660,11660,11660,0
|
|
20241018,183700,197608760,11660,11660,11660,11660,0
|
|
20241018,183600,197608760,11660,11660,11660,11660,0
|
|
20241018,183500,197608760,11660,11660,11660,11660,0
|
|
20241018,183400,197608760,11660,11660,11660,11660,0
|
|
20241018,183300,197608760,11660,11660,11660,11660,0
|
|
20241018,183200,197608760,11660,11660,11660,11660,0
|
|
20241018,183100,197608760,11660,11660,11660,11660,347
|
|
20241018,183000,197608760,11660,11660,11660,11660,0
|
|
20241018,182900,197608760,11660,11660,11660,11660,0
|
|
20241018,182800,197608760,11660,11660,11660,11660,0
|
|
20241018,182700,197608760,11660,11660,11660,11660,0
|
|
20241018,182600,197608760,11660,11660,11660,11660,0
|
|
20241018,182500,197608760,11660,11660,11660,11660,0
|
|
20241018,182400,197608760,11660,11660,11660,11660,0
|
|
20241018,182300,197608760,11660,11660,11660,11660,0
|
|
20241018,182200,197608760,11660,11660,11660,11660,0
|
|
20241018,182100,197608760,11660,11660,11660,11660,0
|
|
20241018,182000,197608760,11660,11660,11660,11660,0
|
|
20241018,181900,197608760,11660,11660,11660,11660,0
|
|
20241018,181800,197608760,11660,11660,11660,11660,0
|
|
20241018,181700,197608760,11660,11660,11660,11660,0
|
|
20241018,181600,197608760,11660,11660,11660,11660,0
|
|
20241018,181500,197608760,11660,11660,11660,11660,0
|
|
20241018,181400,197608760,11660,11660,11660,11660,0
|
|
20241018,181300,197608760,11660,11660,11660,11660,0
|
|
20241018,181200,197608760,11660,11660,11660,11660,0
|
|
20241018,181100,197608760,11660,11660,11660,11660,0
|
|
20241018,181000,197608760,11660,11660,11660,11660,0
|
|
20241018,180900,197608760,11660,11660,11660,11660,0
|
|
20241018,180800,197608760,11660,11660,11660,11660,0
|
|
20241018,180700,197608760,11660,11660,11660,11660,0
|
|
20241018,180600,197608760,11660,11660,11660,11660,0
|
|
20241018,180500,197608760,11660,11660,11660,11660,0
|
|
20241018,180400,197608760,11660,11660,11660,11660,0
|
|
20241018,180300,197608760,11660,11660,11660,11660,0
|
|
20241018,180200,197608760,11660,11660,11660,11660,0
|
|
20241018,180100,197608760,11660,11660,11660,11660,347
|
|
20241018,180000,197608760,11660,11660,11660,11660,0
|
|
20241018,175900,197608760,11660,11660,11660,11660,0
|
|
20241018,175800,197608760,11660,11660,11660,11660,0
|
|
20241018,175700,197608760,11660,11660,11660,11660,0
|
|
20241018,175600,197608760,11660,11660,11660,11660,0
|
|
20241018,175500,197608760,11660,11660,11660,11660,0
|
|
20241018,175400,197608760,11660,11660,11660,11660,0
|
|
20241018,175300,197608760,11660,11660,11660,11660,0
|
|
20241018,175200,197608760,11660,11660,11660,11660,0
|
|
20241018,175100,197608760,11660,11660,11660,11660,0
|
|
20241018,175000,197608760,11660,11660,11660,11660,0
|
|
20241018,174900,197608760,11660,11660,11660,11660,0
|
|
20241018,174800,197608760,11660,11660,11660,11660,0
|
|
20241018,174700,197608760,11660,11660,11660,11660,0
|
|
20241018,174600,197608760,11660,11660,11660,11660,0
|
|
20241018,174500,197608760,11660,11660,11660,11660,0
|
|
20241018,174400,197608760,11660,11660,11660,11660,0
|
|
20241018,174300,197608760,11660,11660,11660,11660,0
|
|
20241018,174200,197608760,11660,11660,11660,11660,0
|
|
20241018,174100,197608760,11660,11660,11660,11660,0
|
|
20241018,174000,197608760,11660,11660,11660,11660,0
|
|
20241018,173900,197608760,11660,11660,11660,11660,0
|
|
20241018,173800,197608760,11660,11660,11660,11660,0
|
|
20241018,173700,197608760,11660,11660,11660,11660,0
|
|
20241018,173600,197608760,11660,11660,11660,11660,0
|
|
20241018,173500,197608760,11660,11660,11660,11660,0
|
|
20241018,173400,197608760,11660,11660,11660,11660,0
|
|
20241018,173300,197608760,11660,11660,11660,11660,0
|
|
20241018,173200,197608760,11660,11660,11660,11660,0
|
|
20241018,173100,197608760,11660,11660,11660,11660,347
|
|
20241018,173000,197608760,11660,11660,11660,11660,0
|
|
20241018,172900,197608760,11660,11660,11660,11660,0
|
|
20241018,172800,197608760,11660,11660,11660,11660,0
|
|
20241018,172700,197608760,11660,11660,11660,11660,0
|
|
20241018,172600,197608760,11660,11660,11660,11660,0
|
|
20241018,172500,197608760,11660,11660,11660,11660,0
|
|
20241018,172400,197608760,11660,11660,11660,11660,0
|
|
20241018,172300,197608760,11660,11660,11660,11660,0
|
|
20241018,172200,197608760,11660,11660,11660,11660,0
|
|
20241018,172100,197608760,11660,11660,11660,11660,0
|
|
20241018,172000,197608760,11660,11660,11660,11660,0
|
|
20241018,171900,197608760,11660,11660,11660,11660,0
|
|
20241018,171800,197608760,11660,11660,11660,11660,0
|
|
20241018,171700,197608760,11660,11660,11660,11660,0
|
|
20241018,171600,197608760,11660,11660,11660,11660,0
|
|
20241018,171500,197608760,11660,11660,11660,11660,0
|
|
20241018,171400,197608760,11660,11660,11660,11660,0
|
|
20241018,171300,197608760,11660,11660,11660,11660,0
|
|
20241018,171200,197608760,11660,11660,11660,11660,0
|
|
20241018,171100,197608760,11660,11660,11660,11660,0
|
|
20241018,171000,197608760,11660,11660,11660,11660,0
|
|
20241018,170900,197608760,11660,11660,11660,11660,0
|
|
20241018,170800,197608760,11660,11660,11660,11660,0
|
|
20241018,170700,197608760,11660,11660,11660,11660,0
|
|
20241018,170600,197608760,11660,11660,11660,11660,0
|
|
20241018,170500,197608760,11660,11660,11660,11660,0
|
|
20241018,170400,197608760,11660,11660,11660,11660,0
|
|
20241018,170300,197608760,11660,11660,11660,11660,0
|
|
20241018,170200,197608760,11660,11660,11660,11660,0
|
|
20241018,170100,197608760,11660,11660,11660,11660,347
|
|
20241018,170000,197608760,11660,11660,11660,11660,0
|
|
20241018,165900,197608760,11660,11660,11660,11660,0
|
|
20241018,165800,197608760,11660,11660,11660,11660,0
|
|
20241018,165700,197608760,11660,11660,11660,11660,0
|
|
20241018,165600,197608760,11660,11660,11660,11660,0
|
|
20241018,165500,197608760,11660,11660,11660,11660,0
|
|
20241018,165400,197608760,11660,11660,11660,11660,0
|
|
20241018,165300,197608760,11660,11660,11660,11660,0
|
|
20241018,165200,197608760,11660,11660,11660,11660,0
|
|
20241018,165100,197608760,11660,11660,11660,11660,0
|
|
20241018,165000,197608760,11660,11660,11660,11660,0
|
|
20241018,164900,197608760,11660,11660,11660,11660,0
|
|
20241018,164800,197608760,11660,11660,11660,11660,0
|
|
20241018,164700,197608760,11660,11660,11660,11660,0
|
|
20241018,164600,197608760,11660,11660,11660,11660,0
|
|
20241018,164500,197608760,11660,11660,11660,11660,0
|
|
20241018,164400,197608760,11660,11660,11660,11660,0
|
|
20241018,164300,197608760,11660,11660,11660,11660,0
|
|
20241018,164200,197608760,11660,11660,11660,11660,0
|
|
20241018,164100,197608760,11660,11660,11660,11660,0
|
|
20241018,164000,197608760,11660,11660,11660,11660,0
|
|
20241018,163900,197608760,11660,11660,11660,11660,0
|
|
20241018,163800,197608760,11660,11660,11660,11660,0
|
|
20241018,163700,197608760,11660,11660,11660,11660,0
|
|
20241018,163600,197608760,11660,11660,11660,11660,0
|
|
20241018,163500,197608760,11660,11660,11660,11660,0
|
|
20241018,163400,197608760,11660,11660,11660,11660,0
|
|
20241018,163300,197608760,11660,11660,11660,11660,0
|
|
20241018,163200,197608760,11660,11660,11660,11660,0
|
|
20241018,163100,197608760,11660,11660,11660,11660,347
|
|
20241018,163000,197608760,11660,11660,11660,11660,0
|
|
20241018,162900,197608760,11660,11660,11660,11660,0
|
|
20241018,162800,197608760,11660,11660,11660,11660,0
|
|
20241018,162700,197608760,11660,11660,11660,11660,0
|
|
20241018,162600,197608760,11660,11660,11660,11660,0
|
|
20241018,162500,197608760,11660,11660,11660,11660,0
|
|
20241018,162400,197608760,11660,11660,11660,11660,0
|
|
20241018,162300,197608760,11660,11660,11660,11660,0
|
|
20241018,162200,197608760,11660,11660,11660,11660,0
|
|
20241018,162100,197608760,11660,11660,11660,11660,0
|
|
20241018,162000,197608760,11660,11660,11660,11660,0
|
|
20241018,161900,197608760,11660,11660,11660,11660,0
|
|
20241018,161800,197608760,11660,11660,11660,11660,0
|
|
20241018,161700,197608760,11660,11660,11660,11660,0
|
|
20241018,161600,197608760,11660,11660,11660,11660,0
|
|
20241018,161500,197608760,11660,11660,11660,11660,0
|
|
20241018,161400,197608760,11660,11660,11660,11660,0
|
|
20241018,161300,197608760,11660,11660,11660,11660,0
|
|
20241018,161200,197608760,11660,11660,11660,11660,0
|
|
20241018,161100,197608760,11660,11660,11660,11660,0
|
|
20241018,161000,197608760,11660,11660,11660,11660,0
|
|
20241018,160900,197608760,11660,11660,11660,11660,0
|
|
20241018,160800,197608760,11660,11660,11660,11660,0
|
|
20241018,160700,197608760,11660,11660,11660,11660,0
|
|
20241018,160600,197608760,11660,11660,11660,11660,0
|
|
20241018,160500,197608760,11660,11660,11660,11660,0
|
|
20241018,160400,197608760,11660,11660,11660,11660,0
|
|
20241018,160300,197608760,11660,11660,11660,11660,0
|
|
20241018,160200,197608760,11660,11660,11660,11660,0
|
|
20241018,160100,197608760,11660,11660,11660,11660,347
|
|
20241018,160000,197608760,11660,11660,11660,11660,0
|
|
20241018,155900,197608760,11660,11660,11660,11660,0
|
|
20241018,155800,197608760,11660,11660,11660,11660,0
|
|
20241018,155700,197608760,11660,11660,11660,11660,0
|
|
20241018,155600,197608760,11660,11660,11660,11660,0
|
|
20241018,155500,197608760,11660,11660,11660,11660,0
|
|
20241018,155400,197608760,11660,11660,11660,11660,0
|
|
20241018,155300,197608760,11660,11660,11660,11660,0
|
|
20241018,155200,197608760,11660,11660,11660,11660,0
|
|
20241018,155100,197608760,11660,11660,11660,11660,0
|
|
20241018,155000,197608760,11660,11660,11660,11660,0
|
|
20241018,154900,197608760,11660,11660,11660,11660,0
|
|
20241018,154800,197608760,11660,11660,11660,11660,0
|
|
20241018,154700,197608760,11660,11660,11660,11660,0
|
|
20241018,154600,197608760,11660,11660,11660,11660,0
|
|
20241018,154500,197608760,11660,11660,11660,11660,0
|
|
20241018,154400,197608760,11660,11660,11660,11660,0
|
|
20241018,154300,197608760,11660,11660,11660,11660,0
|
|
20241018,154200,197608760,11660,11660,11660,11660,0
|
|
20241018,154100,197608760,11660,11660,11660,11660,0
|
|
20241018,154000,197608760,11660,11660,11660,11660,0
|
|
20241018,153900,197608760,11660,11660,11660,11660,0
|
|
20241018,153800,197608760,11660,11660,11660,11660,0
|
|
20241018,153700,197608760,11660,11660,11660,11660,0
|
|
20241018,153600,197608760,11660,11660,11660,11660,0
|
|
20241018,153500,197608760,11660,11660,11660,11660,0
|
|
20241018,153400,197608760,11660,11660,11660,11660,0
|
|
20241018,153300,197608760,11660,11660,11660,11660,0
|
|
20241018,153200,197608760,11660,11660,11660,11660,0
|
|
20241018,153100,197608760,11660,11660,11660,11660,347
|
|
20241018,153000,197608760,11660,11660,11660,11660,347
|
|
20241018,152900,193562740,11680,11680,11680,11680,0
|
|
20241018,152800,193562740,11680,11680,11680,11680,0
|
|
20241018,152700,193562740,11680,11680,11680,11680,0
|
|
20241018,152600,193562740,11680,11680,11680,11680,0
|
|
20241018,152500,193562740,11680,11680,11680,11680,0
|
|
20241018,152400,193562740,11680,11680,11680,11680,0
|
|
20241018,152300,193562740,11680,11680,11680,11680,0
|
|
20241018,152200,193562740,11680,11680,11680,11680,0
|
|
20241018,152100,193562740,11680,11680,11680,11680,0
|
|
20241018,152000,193562740,11680,11680,11680,11680,0
|
|
20241018,151900,193562740,11680,11690,11690,11640,474
|
|
20241018,151800,188040360,11680,11680,11690,11660,226
|
|
20241018,151700,185401080,11680,11680,11680,11680,50
|
|
20241018,151600,184817080,11680,11680,11680,11680,0
|
|
20241018,151500,184817080,11680,11680,11680,11680,0
|
|
20241018,151400,184817080,11680,11680,11680,11680,0
|
|
20241018,151300,184817080,11680,11690,11690,11680,32
|
|
20241018,151200,184443160,11700,11700,11700,11700,0
|
|
20241018,151100,184443160,11700,11690,11700,11690,51
|
|
20241018,151000,183846950,11660,11690,11690,11660,101
|
|
20241018,150900,182669040,11710,11710,11710,11710,0
|
|
20241018,150800,182669040,11710,11690,11750,11690,37
|
|
20241018,150700,182235940,11750,11710,11750,11710,99
|
|
20241018,150600,181073790,11710,11710,11710,11710,1
|
|
20241018,150500,181062080,11740,11740,11740,11740,0
|
|
20241018,150400,181062080,11740,11740,11740,11740,2
|
|
20241018,150300,181038600,11740,11720,11740,11710,19
|
|
20241018,150200,180815980,11740,11710,11740,11710,6
|
|
20241018,150100,180745600,11730,11730,11730,11730,0
|
|
20241018,150000,180745600,11730,11730,11730,11730,2
|
|
20241018,145900,180722140,11680,11680,11680,11680,26
|
|
20241018,145800,180418460,11750,11710,11750,11700,12
|
|
20241018,145700,180277880,11720,11730,11750,11710,13
|
|
20241018,145600,180125450,11750,11700,11760,11680,65
|
|
20241018,145500,179365170,11720,11720,11730,11720,9
|
|
20241018,145400,179259650,11720,11720,11720,11720,0
|
|
20241018,145300,179259650,11720,11720,11720,11720,0
|
|
20241018,145200,179259650,11720,11730,11730,11720,15
|
|
20241018,145100,179083730,11760,11670,11760,11670,152
|
|
20241018,145000,177308630,11670,11670,11670,11670,17
|
|
20241018,144900,177110240,11670,11670,11670,11670,3
|
|
20241018,144800,177075230,11660,11660,11660,11660,0
|
|
20241018,144700,177075230,11660,11660,11660,11660,0
|
|
20241018,144600,177075230,11660,11660,11660,11660,0
|
|
20241018,144500,177075230,11660,11660,11660,11660,1
|
|
20241018,144400,177063570,11670,11670,11670,11670,0
|
|
20241018,144300,177063570,11670,11670,11670,11670,0
|
|
20241018,144200,177063570,11670,11660,11670,11660,4
|
|
20241018,144100,177016910,11670,11670,11670,11670,0
|
|
20241018,144000,177016910,11670,11670,11670,11670,0
|
|
20241018,143900,177016910,11670,11670,11670,11670,5
|
|
20241018,143800,176958560,11670,11670,11670,11670,0
|
|
20241018,143700,176958560,11670,11670,11670,11670,0
|
|
20241018,143600,176958560,11670,11670,11670,11670,0
|
|
20241018,143500,176958560,11670,11670,11670,11670,0
|
|
20241018,143400,176958560,11670,11670,11670,11670,1
|
|
20241018,143300,176946890,11660,11660,11660,11660,0
|
|
20241018,143200,176946890,11660,11660,11660,11660,0
|
|
20241018,143100,176946890,11660,11660,11660,11660,1
|
|
20241018,143000,176935230,11680,11680,11680,11680,2
|
|
20241018,142900,176911870,11680,11680,11680,11680,0
|
|
20241018,142800,176911870,11680,11680,11680,11680,1
|
|
20241018,142700,176900190,11700,11700,11700,11700,0
|
|
20241018,142600,176900190,11700,11700,11700,11700,0
|
|
20241018,142500,176900190,11700,11700,11700,11700,0
|
|
20241018,142400,176900190,11700,11650,11740,11640,122
|
|
20241018,142300,175479050,11650,11750,11750,11650,205
|
|
20241018,142200,173089650,11840,11780,11840,11780,20
|
|
20241018,142100,172853850,11840,11720,11840,11700,49
|
|
20241018,142000,172278950,11720,11720,11720,11720,12
|
|
20241018,141900,172138310,11740,11740,11740,11740,0
|
|
20241018,141800,172138310,11740,11740,11740,11740,8
|
|
20241018,141700,172044390,11740,11740,11740,11740,20
|
|
20241018,141600,171809590,11860,11700,11860,11700,101
|
|
20241018,141500,170627090,11700,11700,11700,11700,0
|
|
20241018,141400,170627090,11700,11720,11720,11700,144
|
|
20241018,141300,168939710,11720,11720,11720,11720,154
|
|
20241018,141200,167134830,11720,11680,11720,11680,50
|
|
20241018,141100,166550680,11680,11680,11680,11680,2
|
|
20241018,141000,166527320,11690,11690,11690,11690,0
|
|
20241018,140900,166527320,11690,11690,11690,11690,1
|
|
20241018,140800,166515630,11650,11690,11690,11650,6
|
|
20241018,140700,166445690,11670,11690,11690,11670,13
|
|
20241018,140600,166293900,11710,11710,11710,11710,0
|
|
20241018,140500,166293900,11710,11710,11710,11710,2
|
|
20241018,140400,166270480,11690,11620,11700,11620,117
|
|
20241018,140300,164908530,11640,11640,11640,11640,0
|
|
20241018,140200,164908530,11640,11640,11640,11640,0
|
|
20241018,140100,164908530,11640,11640,11640,11640,0
|
|
20241018,140000,164908530,11640,11630,11640,11630,2
|
|
20241018,135900,164885260,11650,11650,11650,11650,0
|
|
20241018,135800,164885260,11650,11650,11650,11650,0
|
|
20241018,135700,164885260,11650,11650,11650,11640,4
|
|
20241018,135600,164838670,11720,11650,11720,11650,12
|
|
20241018,135500,164698720,11720,11630,11720,11630,137
|
|
20241018,135400,163104080,11630,11620,11630,11620,100
|
|
20241018,135300,161942070,11560,11560,11560,11560,3
|
|
20241018,135200,161907390,11620,11620,11620,11620,0
|
|
20241018,135100,161907390,11620,11620,11620,11620,0
|
|
20241018,135000,161907390,11620,11620,11620,11580,10
|
|
20241018,134900,161791350,11580,11600,11600,11580,8
|
|
20241018,134800,161698670,11620,11620,11620,11620,0
|
|
20241018,134700,161698670,11620,11620,11620,11620,1
|
|
20241018,134600,161687050,11580,11580,11580,11580,2
|
|
20241018,134500,161663890,11580,11580,11580,11580,0
|
|
20241018,134400,161663890,11580,11580,11580,11580,0
|
|
20241018,134300,161663890,11580,11580,11580,11580,7
|
|
20241018,134200,161582830,11610,11610,11610,11610,5
|
|
20241018,134100,161524780,11610,11610,11610,11610,5
|
|
20241018,134000,161466730,11610,11610,11610,11610,1
|
|
20241018,133900,161455120,11570,11570,11570,11570,13
|
|
20241018,133800,161304710,11610,11610,11610,11610,0
|
|
20241018,133700,161304710,11610,11580,11620,11580,6
|
|
20241018,133600,161235130,11580,11580,11580,11580,1
|
|
20241018,133500,161223550,11620,11620,11620,11620,3
|
|
20241018,133400,161188690,11570,11570,11570,11570,0
|
|
20241018,133300,161188690,11570,11570,11570,11570,0
|
|
20241018,133200,161188690,11570,11570,11570,11570,37
|
|
20241018,133100,160760600,11550,11550,11550,11550,0
|
|
20241018,133000,160760600,11550,11550,11550,11550,0
|
|
20241018,132900,160760600,11550,11570,11570,11550,8
|
|
20241018,132800,160668140,11620,11620,11620,11620,0
|
|
20241018,132700,160668140,11620,11620,11620,11620,2
|
|
20241018,132600,160644900,11590,11570,11590,11570,5
|
|
20241018,132500,160587030,11540,11540,11540,11540,60
|
|
20241018,132400,159894630,11570,11570,11570,11570,4
|
|
20241018,132300,159848350,11570,11570,11570,11570,0
|
|
20241018,132200,159848350,11570,11540,11570,11530,130
|
|
20241018,132100,158348870,11540,11540,11540,11540,0
|
|
20241018,132000,158348870,11540,11540,11540,11540,27
|
|
20241018,131900,158037290,11540,11540,11540,11540,0
|
|
20241018,131800,158037290,11540,11540,11540,11540,9
|
|
20241018,131700,157933430,11550,11550,11550,11550,2
|
|
20241018,131600,157910330,11550,11530,11550,11530,90
|
|
20241018,131500,156871050,11550,11550,11550,11550,52
|
|
20241018,131400,156270450,11550,11550,11550,11550,2
|
|
20241018,131300,156247350,11580,11580,11580,11580,0
|
|
20241018,131200,156247350,11580,11510,11580,11510,86
|
|
20241018,131100,155256990,11580,11580,11580,11580,0
|
|
20241018,131000,155256990,11580,11580,11580,11580,4
|
|
20241018,130900,155210670,11510,11510,11510,11510,0
|
|
20241018,130800,155210670,11510,11580,11580,11510,81
|
|
20241018,130700,154278150,11500,11500,11500,11500,4
|
|
20241018,130600,154232150,11580,11580,11580,11580,0
|
|
20241018,130500,154232150,11580,11500,11580,11500,190
|
|
20241018,130400,152046990,11500,11500,11500,11500,0
|
|
20241018,130300,152046990,11500,11510,11510,11500,250
|
|
20241018,130200,149171490,11510,11510,11510,11510,0
|
|
20241018,130100,149171490,11510,11580,11580,11510,80
|
|
20241018,130000,148250550,11510,11570,11570,11510,121
|
|
20241018,125900,146855520,11580,11580,11580,11580,2
|
|
20241018,125800,146832360,11590,11620,11620,11590,5
|
|
20241018,125700,146774350,11600,11600,11600,11600,19
|
|
20241018,125600,146553950,11520,11540,11540,11520,190
|
|
20241018,125500,144362450,11540,11540,11540,11540,89
|
|
20241018,125400,143335390,11540,11600,11600,11540,71
|
|
20241018,125300,142515690,11610,11610,11610,11610,0
|
|
20241018,125200,142515690,11610,11610,11610,11610,2
|
|
20241018,125100,142492470,11610,11610,11610,11610,2
|
|
20241018,125000,142469250,11620,11620,11620,11620,0
|
|
20241018,124900,142469250,11620,11620,11620,11620,2
|
|
20241018,124800,142446010,11620,11550,11620,11550,92
|
|
20241018,124700,141382520,11550,11550,11550,11540,121
|
|
20241018,124600,139985740,11550,11550,11550,11550,61
|
|
20241018,124500,139281190,11570,11570,11570,11570,0
|
|
20241018,124400,139281190,11570,11550,11570,11550,86
|
|
20241018,124300,138287710,11570,11560,11570,11560,6
|
|
20241018,124200,138218340,11570,11610,11610,11560,932
|
|
20241018,124100,127411610,11620,11630,11630,11620,359
|
|
20241018,124000,123237510,11630,11640,11640,11630,217
|
|
20241018,123900,120713040,11640,11640,11640,11640,0
|
|
20241018,123800,120713040,11640,11640,11640,11640,0
|
|
20241018,123700,120713040,11640,11640,11640,11640,1
|
|
20241018,123600,120701400,11640,11640,11640,11640,0
|
|
20241018,123500,120701400,11640,11640,11640,11640,0
|
|
20241018,123400,120701400,11640,11640,11640,11640,0
|
|
20241018,123300,120701400,11640,11640,11640,11640,1
|
|
20241018,123200,120689760,11720,11720,11720,11720,0
|
|
20241018,123100,120689760,11720,11720,11720,11720,0
|
|
20241018,123000,120689760,11720,11670,11720,11640,7
|
|
20241018,122900,120607900,11640,11640,11640,11640,0
|
|
20241018,122800,120607900,11640,11640,11640,11640,0
|
|
20241018,122700,120607900,11640,11640,11640,11640,0
|
|
20241018,122600,120607900,11640,11640,11640,11640,0
|
|
20241018,122500,120607900,11640,11640,11640,11640,0
|
|
20241018,122400,120607900,11640,11640,11640,11640,0
|
|
20241018,122300,120607900,11640,11640,11640,11640,2
|
|
20241018,122200,120584620,11640,11640,11640,11640,0
|
|
20241018,122100,120584620,11640,11640,11640,11640,0
|
|
20241018,122000,120584620,11640,11640,11640,11640,0
|
|
20241018,121900,120584620,11640,11640,11640,11640,7
|
|
20241018,121800,120503140,11640,11640,11640,11640,0
|
|
20241018,121700,120503140,11640,11640,11640,11640,11
|
|
20241018,121600,120375100,11640,11640,11640,11640,10
|
|
20241018,121500,120258700,11630,11630,11630,11630,0
|
|
20241018,121400,120258700,11630,11630,11630,11630,0
|
|
20241018,121300,120258700,11630,11630,11630,11630,35
|
|
20241018,121200,119851650,11630,11630,11630,11630,0
|
|
20241018,121100,119851650,11630,11630,11630,11630,1
|
|
20241018,121000,119840020,11640,11640,11640,11640,0
|
|
20241018,120900,119840020,11640,11640,11640,11640,114
|
|
20241018,120800,118513060,11640,11640,11640,11640,0
|
|
20241018,120700,118513060,11640,11640,11640,11640,0
|
|
20241018,120600,118513060,11640,11640,11640,11640,66
|
|
20241018,120500,117744820,11720,11720,11720,11720,0
|
|
20241018,120400,117744820,11720,11640,11720,11640,182
|
|
20241018,120300,115626260,11630,11630,11630,11630,0
|
|
20241018,120200,115626260,11630,11640,11640,11630,12
|
|
20241018,120100,115486650,11640,11640,11640,11640,0
|
|
20241018,120000,115486650,11640,11640,11640,11640,10
|
|
20241018,115900,115370250,11640,11640,11640,11640,66
|
|
20241018,115800,114602010,11640,11640,11640,11640,0
|
|
20241018,115700,114602010,11640,11640,11640,11640,0
|
|
20241018,115600,114602010,11640,11640,11640,11640,0
|
|
20241018,115500,114602010,11640,11640,11640,11640,66
|
|
20241018,115400,113833770,11640,11640,11640,11640,0
|
|
20241018,115300,113833770,11640,11640,11640,11640,400
|
|
20241018,115200,109177770,11650,11650,11650,11650,10
|
|
20241018,115100,109061270,11650,11650,11650,11650,0
|
|
20241018,115000,109061270,11650,11650,11650,11650,0
|
|
20241018,114900,109061270,11650,11650,11650,11650,0
|
|
20241018,114800,109061270,11650,11650,11650,11650,78
|
|
20241018,114700,108152570,11650,11650,11650,11650,100
|
|
20241018,114600,106987570,11660,11660,11660,11660,0
|
|
20241018,114500,106987570,11660,11660,11660,11660,1
|
|
20241018,114400,106975910,11660,11660,11660,11660,0
|
|
20241018,114300,106975910,11660,11660,11660,11660,0
|
|
20241018,114200,106975910,11660,11660,11660,11660,42
|
|
20241018,114100,106486190,11660,11660,11660,11660,66
|
|
20241018,114000,105716630,11660,11660,11660,11660,0
|
|
20241018,113900,105716630,11660,11660,11660,11660,0
|
|
20241018,113800,105716630,11660,11660,11660,11660,66
|
|
20241018,113700,104947070,11670,11670,11670,11670,0
|
|
20241018,113600,104947070,11670,11670,11670,11670,5
|
|
20241018,113500,104888720,11660,11660,11660,11660,9
|
|
20241018,113400,104783780,11660,11670,11670,11660,111
|
|
20241018,113300,103489020,11670,11670,11670,11670,0
|
|
20241018,113200,103489020,11670,11670,11670,11670,0
|
|
20241018,113100,103489020,11670,11670,11670,11670,12
|
|
20241018,113000,103348980,11670,11670,11670,11670,0
|
|
20241018,112900,103348980,11670,11670,11670,11670,5
|
|
20241018,112800,103290630,11660,11660,11660,11660,44
|
|
20241018,112700,102777590,11660,11650,11660,11650,159
|
|
20241018,112600,100925180,11640,11640,11640,11640,0
|
|
20241018,112500,100925180,11640,11640,11640,11640,0
|
|
20241018,112400,100925180,11640,11640,11640,11640,66
|
|
20241018,112300,100156940,11650,11650,11650,11650,0
|
|
20241018,112200,100156940,11650,11660,11660,11650,143
|
|
20241018,112100,98490610,11660,11660,11660,11660,0
|
|
20241018,112000,98490610,11660,11660,11660,11660,66
|
|
20241018,111900,97721050,11660,11660,11660,11660,0
|
|
20241018,111800,97721050,11660,11660,11660,11660,0
|
|
20241018,111700,97721050,11660,11680,11680,11660,54
|
|
20241018,111600,97091150,11680,11680,11680,11680,5
|
|
20241018,111500,97032750,11660,11660,11660,11660,176
|
|
20241018,111400,94980590,11670,11680,11690,11670,75
|
|
20241018,111300,94104590,11690,11690,11690,11690,1
|
|
20241018,111200,94092900,11680,11700,11700,11680,219
|
|
20241018,111100,91530620,11700,11700,11700,11700,0
|
|
20241018,111000,91530620,11700,11710,11710,11700,21
|
|
20241018,110900,91284720,11710,11710,11710,11710,0
|
|
20241018,110800,91284720,11710,11710,11710,11710,10
|
|
20241018,110700,91167620,11710,11710,11710,11710,155
|
|
20241018,110600,89352570,11710,11710,11710,11710,157
|
|
20241018,110500,87514100,11710,11720,11720,11710,183
|
|
20241018,110400,85369540,11720,11720,11720,11720,0
|
|
20241018,110300,85369540,11720,11720,11720,11720,66
|
|
20241018,110200,84596020,11800,11730,11800,11730,13
|
|
20241018,110100,84443390,11730,11780,11870,11730,35
|
|
20241018,110000,84031500,11720,11720,11720,11720,66
|
|
20241018,105900,83257980,11780,11780,11780,11780,1
|
|
20241018,105800,83246200,11730,11730,11730,11730,0
|
|
20241018,105700,83246200,11730,11730,11730,11730,0
|
|
20241018,105600,83246200,11730,11730,11730,11730,66
|
|
20241018,105500,82472020,11720,11720,11720,11720,0
|
|
20241018,105400,82472020,11720,11720,11720,11720,0
|
|
20241018,105300,82472020,11720,11720,11720,11720,66
|
|
20241018,105200,81698500,11720,11720,11720,11720,0
|
|
20241018,105100,81698500,11720,11720,11720,11720,0
|
|
20241018,105000,81698500,11720,11740,11740,11720,460
|
|
20241018,104900,76304050,11740,11740,11740,11740,66
|
|
20241018,104800,75529210,11740,11740,11740,11740,0
|
|
20241018,104700,75529210,11740,11740,11740,11740,0
|
|
20241018,104600,75529210,11740,11740,11740,11740,66
|
|
20241018,104500,74754370,11860,11770,11860,11770,15
|
|
20241018,104400,74577610,11730,11730,11730,11730,0
|
|
20241018,104300,74577610,11730,11730,11730,11730,0
|
|
20241018,104200,74577610,11730,11740,11740,11730,70
|
|
20241018,104100,73756490,11730,11730,11730,11730,0
|
|
20241018,104000,73756490,11730,11730,11730,11730,0
|
|
20241018,103900,73756490,11730,11730,11730,11730,76
|
|
20241018,103800,72865010,11770,11770,11770,11770,0
|
|
20241018,103700,72865010,11770,11770,11770,11770,0
|
|
20241018,103600,72865010,11770,11770,11770,11770,0
|
|
20241018,103500,72865010,11770,11730,11770,11730,69
|
|
20241018,103400,72055520,11770,11770,11770,11770,88
|
|
20241018,103300,71019760,11750,11760,11760,11750,330
|
|
20241018,103200,67142060,11760,11760,11760,11760,66
|
|
20241018,103100,66365900,11760,11760,11760,11760,40
|
|
20241018,103000,65895500,11820,11820,11820,11820,2
|
|
20241018,102900,65871860,11760,11820,11820,11760,52
|
|
20241018,102800,65260220,11760,11760,11760,11760,70
|
|
20241018,102700,64437020,11800,11820,11820,11800,647
|
|
20241018,102600,56794780,11830,11830,11830,11830,270
|
|
20241018,102500,53600680,11840,11840,11840,11840,226
|
|
20241018,102400,50924840,11840,11840,11840,11840,0
|
|
20241018,102300,50924840,11840,11840,11840,11840,0
|
|
20241018,102200,50924840,11840,11840,11840,11840,0
|
|
20241018,102100,50924840,11840,11840,11840,11840,66
|
|
20241018,102000,50143400,11840,11840,11840,11840,0
|
|
20241018,101900,50143400,11840,11840,11840,11840,0
|
|
20241018,101800,50143400,11840,11850,11850,11840,236
|
|
20241018,101700,47347070,11850,11850,11850,11850,0
|
|
20241018,101600,47347070,11850,11850,11850,11850,0
|
|
20241018,101500,47347070,11850,11850,11850,11850,69
|
|
20241018,101400,46529420,11850,11860,11860,11850,250
|
|
20241018,101300,43565420,11860,11860,11860,11860,0
|
|
20241018,101200,43565420,11860,11860,11860,11860,0
|
|
20241018,101100,43565420,11860,11870,11870,11860,166
|
|
20241018,101000,41596000,11870,11870,11870,11870,8
|
|
20241018,100900,41501040,11980,11890,11980,11890,63
|
|
20241018,100800,40751880,11860,11860,11860,11860,66
|
|
20241018,100700,39969120,11910,11910,11910,11910,1
|
|
20241018,100600,39957210,11850,11850,11850,11850,0
|
|
20241018,100500,39957210,11850,11850,11850,11850,0
|
|
20241018,100400,39957210,11850,11850,11850,11850,150
|
|
20241018,100300,38179710,11840,11840,11840,11840,0
|
|
20241018,100200,38179710,11840,11840,11840,11840,0
|
|
20241018,100100,38179710,11840,11840,11840,11840,66
|
|
20241018,100000,37398270,11910,11910,11910,11910,1
|
|
20241018,095900,37386360,11910,11910,11910,11910,1
|
|
20241018,095800,37374450,11850,11850,11850,11850,110
|
|
20241018,095700,36070950,11870,11870,11870,11870,136
|
|
20241018,095600,34456630,11910,11910,11910,11910,0
|
|
20241018,095500,34456630,11910,11910,11910,11910,0
|
|
20241018,095400,34456630,11910,11910,11910,11880,138
|
|
20241018,095300,32817130,11980,11980,11980,11980,0
|
|
20241018,095200,32817130,11980,11960,11980,11960,22
|
|
20241018,095100,32553870,11960,11910,11960,11910,17
|
|
20241018,095000,32351350,11880,11880,11880,11880,66
|
|
20241018,094900,31567270,11960,11960,11960,11960,0
|
|
20241018,094800,31567270,11960,11960,11960,11960,0
|
|
20241018,094700,31567270,11960,11890,11970,11890,68
|
|
20241018,094600,30758600,11980,11930,11980,11930,38
|
|
20241018,094500,30305210,11980,11980,11980,11980,1
|
|
20241018,094400,30293230,11980,11980,11980,11980,0
|
|
20241018,094300,30293230,11980,11980,11980,11890,69
|
|
20241018,094200,29472550,11980,11980,11980,11980,6
|
|
20241018,094100,29400670,11980,11980,11980,11980,1
|
|
20241018,094000,29388690,11890,11890,11890,11890,86
|
|
20241018,093900,28366150,11980,11970,11980,11970,2
|
|
20241018,093800,28342200,11980,11980,11980,11980,22
|
|
20241018,093700,28078640,11970,11970,11970,11970,8
|
|
20241018,093600,27982880,11880,11970,11970,11880,70
|
|
20241018,093500,27150830,11970,11930,11970,11930,81
|
|
20241018,093400,26183940,11930,11930,11930,11930,1
|
|
20241018,093300,26172010,11870,11870,11870,11870,66
|
|
20241018,093200,25388590,11930,11930,11930,11930,0
|
|
20241018,093100,25388590,11930,11930,11930,11930,0
|
|
20241018,093000,25388590,11930,11930,11930,11890,14
|
|
20241018,092900,25221950,12000,12000,12000,12000,0
|
|
20241018,092800,25221950,12000,11960,12000,11930,27
|
|
20241018,092700,24899280,11900,11890,11900,11890,442
|
|
20241018,092600,19641480,11890,11890,11890,11890,2
|
|
20241018,092500,19617700,11820,11850,11850,11820,454
|
|
20241018,092400,14245630,11910,11910,11910,11910,1
|
|
20241018,092300,14233720,11940,11940,11940,11940,0
|
|
20241018,092200,14233720,11940,11940,11940,11940,0
|
|
20241018,092100,14233720,11940,11940,11940,11940,1
|
|
20241018,092000,14221780,11850,11880,11880,11850,256
|
|
20241018,091900,11184430,11990,11980,11990,11900,777
|
|
20241018,091800,1882710,12060,12060,12060,12060,0
|
|
20241018,091700,1882710,12060,12060,12060,12060,0
|
|
20241018,091600,1882710,12060,12060,12060,12060,0
|
|
20241018,091500,1882710,12060,12060,12060,12060,0
|
|
20241018,091400,1882710,12060,12060,12060,12060,0
|
|
20241018,091300,1882710,12060,12060,12060,12060,0
|
|
20241018,091200,1882710,12060,12060,12060,12060,0
|
|
20241018,091100,1882710,12060,12000,12060,11990,4
|
|
20241018,091000,1834650,12000,12030,12030,12000,6
|
|
20241018,090900,1762560,11990,11990,11990,11990,0
|
|
20241018,090800,1762560,11990,11990,11990,11990,0
|
|
20241018,090700,1762560,11990,12000,12000,11980,28
|
|
20241018,090600,1426900,12000,12000,12000,12000,0
|
|
20241018,090500,1426900,12000,12000,12000,12000,26
|
|
20241018,090400,1114900,12000,12000,12000,12000,0
|
|
20241018,090300,1114900,12000,12000,12000,12000,1
|
|
20241018,090200,1102900,11990,11990,11990,11990,74
|
|
20241018,090100,215640,11980,11980,11980,11980,0
|
|
20241018,090000,215640,11980,11980,11980,11980,18
|