631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192800,153032690,16660,16660,16660,16660,307
|
|
20241024,192700,153032690,16660,16660,16660,16660,0
|
|
20241024,192600,153032690,16660,16660,16660,16660,0
|
|
20241024,192500,153032690,16660,16660,16660,16660,0
|
|
20241024,192400,153032690,16660,16660,16660,16660,0
|
|
20241024,192300,153032690,16660,16660,16660,16660,0
|
|
20241024,192200,153032690,16660,16660,16660,16660,0
|
|
20241024,192100,153032690,16660,16660,16660,16660,0
|
|
20241024,192000,153032690,16660,16660,16660,16660,0
|
|
20241024,191900,153032690,16660,16660,16660,16660,0
|
|
20241024,191800,153032690,16660,16660,16660,16660,0
|
|
20241024,191700,153032690,16660,16660,16660,16660,0
|
|
20241024,191600,153032690,16660,16660,16660,16660,0
|
|
20241024,191500,153032690,16660,16660,16660,16660,0
|
|
20241024,191400,153032690,16660,16660,16660,16660,0
|
|
20241024,191300,153032690,16660,16660,16660,16660,0
|
|
20241024,191200,153032690,16660,16660,16660,16660,0
|
|
20241024,191100,153032690,16660,16660,16660,16660,0
|
|
20241024,191000,153032690,16660,16660,16660,16660,0
|
|
20241024,190900,153032690,16660,16660,16660,16660,0
|
|
20241024,190800,153032690,16660,16660,16660,16660,0
|
|
20241024,190700,153032690,16660,16660,16660,16660,0
|
|
20241024,190600,153032690,16660,16660,16660,16660,0
|
|
20241024,190500,153032690,16660,16660,16660,16660,0
|
|
20241024,190400,153032690,16660,16660,16660,16660,0
|
|
20241024,190300,153032690,16660,16660,16660,16660,0
|
|
20241024,190200,153032690,16660,16660,16660,16660,0
|
|
20241024,190100,153032690,16660,16660,16660,16660,0
|
|
20241024,190000,153032690,16660,16660,16660,16660,0
|
|
20241024,185900,153032690,16660,16660,16660,16660,0
|
|
20241024,185800,153032690,16660,16660,16660,16660,307
|
|
20241024,185700,153032690,16660,16660,16660,16660,0
|
|
20241024,185600,153032690,16660,16660,16660,16660,0
|
|
20241024,185500,153032690,16660,16660,16660,16660,0
|
|
20241024,185400,153032690,16660,16660,16660,16660,0
|
|
20241024,185300,153032690,16660,16660,16660,16660,0
|
|
20241024,185200,153032690,16660,16660,16660,16660,0
|
|
20241024,185100,153032690,16660,16660,16660,16660,0
|
|
20241024,185000,153032690,16660,16660,16660,16660,0
|
|
20241024,184900,153032690,16660,16660,16660,16660,0
|
|
20241024,184800,153032690,16660,16660,16660,16660,0
|
|
20241024,184700,153032690,16660,16660,16660,16660,0
|
|
20241024,184600,153032690,16660,16660,16660,16660,0
|
|
20241024,184500,153032690,16660,16660,16660,16660,0
|
|
20241024,184400,153032690,16660,16660,16660,16660,0
|
|
20241024,184300,153032690,16660,16660,16660,16660,0
|
|
20241024,184200,153032690,16660,16660,16660,16660,0
|
|
20241024,184100,153032690,16660,16660,16660,16660,0
|
|
20241024,184000,153032690,16660,16660,16660,16660,0
|
|
20241024,183900,153032690,16660,16660,16660,16660,0
|
|
20241024,183800,153032690,16660,16660,16660,16660,0
|
|
20241024,183700,153032690,16660,16660,16660,16660,0
|
|
20241024,183600,153032690,16660,16660,16660,16660,0
|
|
20241024,183500,153032690,16660,16660,16660,16660,0
|
|
20241024,183400,153032690,16660,16660,16660,16660,0
|
|
20241024,183300,153032690,16660,16660,16660,16660,0
|
|
20241024,183200,153032690,16660,16660,16660,16660,0
|
|
20241024,183100,153032690,16660,16660,16660,16660,0
|
|
20241024,183000,153032690,16660,16660,16660,16660,0
|
|
20241024,182900,153032690,16660,16660,16660,16660,0
|
|
20241024,182800,153032690,16660,16660,16660,16660,307
|
|
20241024,182700,153032690,16660,16660,16660,16660,0
|
|
20241024,182600,153032690,16660,16660,16660,16660,0
|
|
20241024,182500,153032690,16660,16660,16660,16660,0
|
|
20241024,182400,153032690,16660,16660,16660,16660,0
|
|
20241024,182300,153032690,16660,16660,16660,16660,0
|
|
20241024,182200,153032690,16660,16660,16660,16660,0
|
|
20241024,182100,153032690,16660,16660,16660,16660,0
|
|
20241024,182000,153032690,16660,16660,16660,16660,0
|
|
20241024,181900,153032690,16660,16660,16660,16660,0
|
|
20241024,181800,153032690,16660,16660,16660,16660,0
|
|
20241024,181700,153032690,16660,16660,16660,16660,0
|
|
20241024,181600,153032690,16660,16660,16660,16660,0
|
|
20241024,181500,153032690,16660,16660,16660,16660,0
|
|
20241024,181400,153032690,16660,16660,16660,16660,0
|
|
20241024,181300,153032690,16660,16660,16660,16660,0
|
|
20241024,181200,153032690,16660,16660,16660,16660,0
|
|
20241024,181100,153032690,16660,16660,16660,16660,0
|
|
20241024,181000,153032690,16660,16660,16660,16660,0
|
|
20241024,180900,153032690,16660,16660,16660,16660,0
|
|
20241024,180800,153032690,16660,16660,16660,16660,0
|
|
20241024,180700,153032690,16660,16660,16660,16660,0
|
|
20241024,180600,153032690,16660,16660,16660,16660,0
|
|
20241024,180500,153032690,16660,16660,16660,16660,0
|
|
20241024,180400,153032690,16660,16660,16660,16660,0
|
|
20241024,180300,153032690,16660,16660,16660,16660,0
|
|
20241024,180200,153032690,16660,16660,16660,16660,0
|
|
20241024,180100,153032690,16660,16660,16660,16660,0
|
|
20241024,180000,153032690,16660,16660,16660,16660,0
|
|
20241024,175900,153032690,16660,16660,16660,16660,0
|
|
20241024,175800,153032690,16660,16660,16660,16660,307
|
|
20241024,175700,153032690,16660,16660,16660,16660,0
|
|
20241024,175600,153032690,16660,16660,16660,16660,0
|
|
20241024,175500,153032690,16660,16660,16660,16660,0
|
|
20241024,175400,153032690,16660,16660,16660,16660,0
|
|
20241024,175300,153032690,16660,16660,16660,16660,0
|
|
20241024,175200,153032690,16660,16660,16660,16660,0
|
|
20241024,175100,153032690,16660,16660,16660,16660,0
|
|
20241024,175000,153032690,16660,16660,16660,16660,0
|
|
20241024,174900,153032690,16660,16660,16660,16660,0
|
|
20241024,174800,153032690,16660,16660,16660,16660,0
|
|
20241024,174700,153032690,16660,16660,16660,16660,0
|
|
20241024,174600,153032690,16660,16660,16660,16660,0
|
|
20241024,174500,153032690,16660,16660,16660,16660,0
|
|
20241024,174400,153032690,16660,16660,16660,16660,0
|
|
20241024,174300,153032690,16660,16660,16660,16660,0
|
|
20241024,174200,153032690,16660,16660,16660,16660,0
|
|
20241024,174100,153032690,16660,16660,16660,16660,0
|
|
20241024,174000,153032690,16660,16660,16660,16660,0
|
|
20241024,173900,153032690,16660,16660,16660,16660,0
|
|
20241024,173800,153032690,16660,16660,16660,16660,0
|
|
20241024,173700,153032690,16660,16660,16660,16660,0
|
|
20241024,173600,153032690,16660,16660,16660,16660,0
|
|
20241024,173500,153032690,16660,16660,16660,16660,0
|
|
20241024,173400,153032690,16660,16660,16660,16660,0
|
|
20241024,173300,153032690,16660,16660,16660,16660,0
|
|
20241024,173200,153032690,16660,16660,16660,16660,0
|
|
20241024,173100,153032690,16660,16660,16660,16660,0
|
|
20241024,173000,153032690,16660,16660,16660,16660,0
|
|
20241024,172900,153032690,16660,16660,16660,16660,0
|
|
20241024,172800,153032690,16660,16660,16660,16660,307
|
|
20241024,172700,153032690,16660,16660,16660,16660,0
|
|
20241024,172600,153032690,16660,16660,16660,16660,0
|
|
20241024,172500,153032690,16660,16660,16660,16660,0
|
|
20241024,172400,153032690,16660,16660,16660,16660,0
|
|
20241024,172300,153032690,16660,16660,16660,16660,0
|
|
20241024,172200,153032690,16660,16660,16660,16660,0
|
|
20241024,172100,153032690,16660,16660,16660,16660,0
|
|
20241024,172000,153032690,16660,16660,16660,16660,0
|
|
20241024,171900,153032690,16660,16660,16660,16660,0
|
|
20241024,171800,153032690,16660,16660,16660,16660,0
|
|
20241024,171700,153032690,16660,16660,16660,16660,0
|
|
20241024,171600,153032690,16660,16660,16660,16660,0
|
|
20241024,171500,153032690,16660,16660,16660,16660,0
|
|
20241024,171400,153032690,16660,16660,16660,16660,0
|
|
20241024,171300,153032690,16660,16660,16660,16660,0
|
|
20241024,171200,153032690,16660,16660,16660,16660,0
|
|
20241024,171100,153032690,16660,16660,16660,16660,0
|
|
20241024,171000,153032690,16660,16660,16660,16660,0
|
|
20241024,170900,153032690,16660,16660,16660,16660,0
|
|
20241024,170800,153032690,16660,16660,16660,16660,0
|
|
20241024,170700,153032690,16660,16660,16660,16660,0
|
|
20241024,170600,153032690,16660,16660,16660,16660,0
|
|
20241024,170500,153032690,16660,16660,16660,16660,0
|
|
20241024,170400,153032690,16660,16660,16660,16660,0
|
|
20241024,170300,153032690,16660,16660,16660,16660,0
|
|
20241024,170200,153032690,16660,16660,16660,16660,0
|
|
20241024,170100,153032690,16660,16660,16660,16660,0
|
|
20241024,170000,153032690,16660,16660,16660,16660,0
|
|
20241024,165900,153032690,16660,16660,16660,16660,0
|
|
20241024,165800,153032690,16660,16660,16660,16660,307
|
|
20241024,165700,153032690,16660,16660,16660,16660,0
|
|
20241024,165600,153032690,16660,16660,16660,16660,0
|
|
20241024,165500,153032690,16660,16660,16660,16660,0
|
|
20241024,165400,153032690,16660,16660,16660,16660,0
|
|
20241024,165300,153032690,16660,16660,16660,16660,0
|
|
20241024,165200,153032690,16660,16660,16660,16660,0
|
|
20241024,165100,153032690,16660,16660,16660,16660,0
|
|
20241024,165000,153032690,16660,16660,16660,16660,0
|
|
20241024,164900,153032690,16660,16660,16660,16660,0
|
|
20241024,164800,153032690,16660,16660,16660,16660,0
|
|
20241024,164700,153032690,16660,16660,16660,16660,0
|
|
20241024,164600,153032690,16660,16660,16660,16660,0
|
|
20241024,164500,153032690,16660,16660,16660,16660,0
|
|
20241024,164400,153032690,16660,16660,16660,16660,0
|
|
20241024,164300,153032690,16660,16660,16660,16660,0
|
|
20241024,164200,153032690,16660,16660,16660,16660,0
|
|
20241024,164100,153032690,16660,16660,16660,16660,0
|
|
20241024,164000,153032690,16660,16660,16660,16660,0
|
|
20241024,163900,153032690,16660,16660,16660,16660,0
|
|
20241024,163800,153032690,16660,16660,16660,16660,0
|
|
20241024,163700,153032690,16660,16660,16660,16660,0
|
|
20241024,163600,153032690,16660,16660,16660,16660,0
|
|
20241024,163500,153032690,16660,16660,16660,16660,0
|
|
20241024,163400,153032690,16660,16660,16660,16660,0
|
|
20241024,163300,153032690,16660,16660,16660,16660,0
|
|
20241024,163200,153032690,16660,16660,16660,16660,0
|
|
20241024,163100,153032690,16660,16660,16660,16660,0
|
|
20241024,163000,153032690,16660,16660,16660,16660,0
|
|
20241024,162900,153032690,16660,16660,16660,16660,0
|
|
20241024,162800,153032690,16660,16660,16660,16660,307
|
|
20241024,162700,153032690,16660,16660,16660,16660,0
|
|
20241024,162600,153032690,16660,16660,16660,16660,0
|
|
20241024,162500,153032690,16660,16660,16660,16660,0
|
|
20241024,162400,153032690,16660,16660,16660,16660,0
|
|
20241024,162300,153032690,16660,16660,16660,16660,0
|
|
20241024,162200,153032690,16660,16660,16660,16660,0
|
|
20241024,162100,153032690,16660,16660,16660,16660,0
|
|
20241024,162000,153032690,16660,16660,16660,16660,0
|
|
20241024,161900,153032690,16660,16660,16660,16660,0
|
|
20241024,161800,153032690,16660,16660,16660,16660,0
|
|
20241024,161700,153032690,16660,16660,16660,16660,0
|
|
20241024,161600,153032690,16660,16660,16660,16660,0
|
|
20241024,161500,153032690,16660,16660,16660,16660,0
|
|
20241024,161400,153032690,16660,16660,16660,16660,0
|
|
20241024,161300,153032690,16660,16660,16660,16660,0
|
|
20241024,161200,153032690,16660,16660,16660,16660,0
|
|
20241024,161100,153032690,16660,16660,16660,16660,0
|
|
20241024,161000,153032690,16660,16660,16660,16660,0
|
|
20241024,160900,153032690,16660,16660,16660,16660,0
|
|
20241024,160800,153032690,16660,16660,16660,16660,0
|
|
20241024,160700,153032690,16660,16660,16660,16660,0
|
|
20241024,160600,153032690,16660,16660,16660,16660,0
|
|
20241024,160500,153032690,16660,16660,16660,16660,0
|
|
20241024,160400,153032690,16660,16660,16660,16660,0
|
|
20241024,160300,153032690,16660,16660,16660,16660,0
|
|
20241024,160200,153032690,16660,16660,16660,16660,0
|
|
20241024,160100,153032690,16660,16660,16660,16660,0
|
|
20241024,160000,153032690,16660,16660,16660,16660,0
|
|
20241024,155900,153032690,16660,16660,16660,16660,0
|
|
20241024,155800,153032690,16660,16660,16660,16660,307
|
|
20241024,155700,153032690,16660,16660,16660,16660,0
|
|
20241024,155600,153032690,16660,16660,16660,16660,0
|
|
20241024,155500,153032690,16660,16660,16660,16660,0
|
|
20241024,155400,153032690,16660,16660,16660,16660,0
|
|
20241024,155300,153032690,16660,16660,16660,16660,0
|
|
20241024,155200,153032690,16660,16660,16660,16660,0
|
|
20241024,155100,153032690,16660,16660,16660,16660,0
|
|
20241024,155000,153032690,16660,16660,16660,16660,0
|
|
20241024,154900,153032690,16660,16660,16660,16660,0
|
|
20241024,154800,153032690,16660,16660,16660,16660,0
|
|
20241024,154700,153032690,16660,16660,16660,16660,0
|
|
20241024,154600,153032690,16660,16660,16660,16660,0
|
|
20241024,154500,153032690,16660,16660,16660,16660,0
|
|
20241024,154400,153032690,16660,16660,16660,16660,0
|
|
20241024,154300,153032690,16660,16660,16660,16660,0
|
|
20241024,154200,153032690,16660,16660,16660,16660,0
|
|
20241024,154100,153032690,16660,16660,16660,16660,0
|
|
20241024,154000,153032690,16660,16660,16660,16660,0
|
|
20241024,153900,153032690,16660,16660,16660,16660,0
|
|
20241024,153800,153032690,16660,16660,16660,16660,0
|
|
20241024,153700,153032690,16660,16660,16660,16660,0
|
|
20241024,153600,153032690,16660,16660,16660,16660,0
|
|
20241024,153500,153032690,16660,16660,16660,16660,0
|
|
20241024,153400,153032690,16660,16660,16660,16660,0
|
|
20241024,153300,153032690,16660,16660,16660,16660,0
|
|
20241024,153200,153032690,16660,16660,16660,16660,0
|
|
20241024,153100,153032690,16660,16660,16660,16660,0
|
|
20241024,153000,153032690,16660,16660,16660,16660,307
|
|
20241024,152900,147918070,16670,16670,16670,16670,0
|
|
20241024,152800,147918070,16670,16670,16670,16670,0
|
|
20241024,152700,147918070,16670,16670,16670,16670,0
|
|
20241024,152600,147918070,16670,16670,16670,16670,0
|
|
20241024,152500,147918070,16670,16670,16670,16670,0
|
|
20241024,152400,147918070,16670,16670,16670,16670,0
|
|
20241024,152300,147918070,16670,16670,16670,16670,0
|
|
20241024,152200,147918070,16670,16670,16670,16670,0
|
|
20241024,152100,147918070,16670,16670,16670,16670,0
|
|
20241024,152000,147918070,16670,16670,16670,16670,0
|
|
20241024,151900,147918070,16670,16700,16700,16670,23
|
|
20241024,151800,147534600,16680,16670,16680,16670,3
|
|
20241024,151700,147484570,16670,16670,16670,16670,0
|
|
20241024,151600,147484570,16670,16670,16670,16670,2
|
|
20241024,151500,147451230,16670,16670,16670,16670,1
|
|
20241024,151400,147434560,16680,16690,16690,16680,2
|
|
20241024,151300,147401190,16690,16670,16690,16670,2
|
|
20241024,151200,147367830,16670,16670,16670,16670,1
|
|
20241024,151100,147351160,16660,16660,16660,16660,0
|
|
20241024,151000,147351160,16660,16680,16690,16660,186
|
|
20241024,150900,144251750,16680,16680,16680,16680,1
|
|
20241024,150800,144235070,16680,16680,16680,16680,1
|
|
20241024,150700,144218390,16690,16700,16700,16690,11
|
|
20241024,150600,144034790,16690,16690,16690,16690,2
|
|
20241024,150500,144001410,16700,16710,16720,16700,17
|
|
20241024,150400,143717330,16700,16690,16700,16690,22
|
|
20241024,150300,143349950,16660,16670,16670,16660,301
|
|
20241024,150200,138334690,16690,16660,16690,16660,21
|
|
20241024,150100,137984230,16680,16660,16680,16660,24
|
|
20241024,150000,137583950,16660,16660,16660,16660,1
|
|
20241024,145900,137567290,16660,16680,16680,16660,19
|
|
20241024,145800,137250390,16660,16660,16680,16660,12
|
|
20241024,145700,137050350,16660,16660,16660,16660,2
|
|
20241024,145600,137017030,16680,16660,16680,16660,20
|
|
20241024,145500,136683450,16670,16670,16670,16660,39
|
|
20241024,145400,136033490,16680,16670,16680,16670,44
|
|
20241024,145300,135299580,16670,16670,16670,16670,2
|
|
20241024,145200,135266240,16680,16670,16680,16670,45
|
|
20241024,145100,134515650,16690,16690,16690,16690,10
|
|
20241024,145000,134348750,16670,16670,16670,16670,1
|
|
20241024,144900,134332080,16670,16670,16670,16670,1
|
|
20241024,144800,134315410,16670,16670,16690,16670,6
|
|
20241024,144700,134215350,16670,16670,16670,16670,1
|
|
20241024,144600,134198680,16670,16680,16690,16670,20
|
|
20241024,144500,133865010,16670,16670,16670,16670,11
|
|
20241024,144400,133681640,16670,16670,16670,16670,2
|
|
20241024,144300,133648300,16670,16670,16680,16670,7
|
|
20241024,144200,133531560,16670,16670,16670,16670,1
|
|
20241024,144100,133514890,16680,16670,16680,16670,9
|
|
20241024,144000,133364780,16670,16670,16670,16670,1
|
|
20241024,143900,133348110,16670,16670,16670,16670,2
|
|
20241024,143800,133314770,16670,16670,16670,16670,1
|
|
20241024,143700,133298100,16680,16680,16680,16680,19
|
|
20241024,143600,132981180,16680,16680,16680,16680,1
|
|
20241024,143500,132964500,16680,16680,16680,16680,2
|
|
20241024,143400,132931140,16690,16680,16690,16680,39
|
|
20241024,143300,132280240,16680,16670,16680,16670,28
|
|
20241024,143200,131813210,16670,16670,16670,16670,1
|
|
20241024,143100,131796540,16670,16670,16670,16670,20
|
|
20241024,143000,131463140,16660,16670,16670,16660,3
|
|
20241024,142900,131413150,16660,16660,16660,16660,1
|
|
20241024,142800,131396490,16660,16660,16660,16660,1
|
|
20241024,142700,131379830,16660,16660,16660,16660,1
|
|
20241024,142600,131363170,16660,16660,16660,16660,12
|
|
20241024,142500,131163250,16660,16670,16670,16660,2
|
|
20241024,142400,131129920,16660,16660,16660,16660,1
|
|
20241024,142300,131113260,16660,16660,16660,16660,1
|
|
20241024,142200,131096600,16660,16670,16670,16660,9
|
|
20241024,142100,130946640,16670,16650,16670,16650,12
|
|
20241024,142000,130746710,16650,16650,16660,16650,3
|
|
20241024,141900,130696750,16650,16650,16660,16650,12
|
|
20241024,141800,130496940,16650,16660,16660,16650,51
|
|
20241024,141700,129647780,16650,16660,16660,16650,1217
|
|
20241024,141600,109384570,16660,16660,16660,16660,1
|
|
20241024,141500,109367910,16660,16660,16660,16660,1
|
|
20241024,141400,109351250,16660,16660,16660,16660,1
|
|
20241024,141300,109334590,16660,16680,16680,16660,9
|
|
20241024,141200,109184510,16670,16670,16670,16670,1
|
|
20241024,141100,109167840,16660,16660,16660,16660,0
|
|
20241024,141000,109167840,16660,16660,16660,16660,1
|
|
20241024,140900,109151180,16660,16660,16660,16660,21
|
|
20241024,140800,108801320,16660,16660,16660,16660,2
|
|
20241024,140700,108768000,16660,16660,16660,16660,1
|
|
20241024,140600,108751340,16670,16670,16680,16670,7
|
|
20241024,140500,108634620,16670,16660,16670,16660,35
|
|
20241024,140400,108051480,16670,16670,16670,16670,1
|
|
20241024,140300,108034810,16670,16670,16670,16670,1
|
|
20241024,140200,108018140,16700,16670,16700,16670,2
|
|
20241024,140100,107984770,16680,16680,16680,16680,1
|
|
20241024,140000,107968090,16680,16680,16680,16680,2
|
|
20241024,135900,107934730,16680,16680,16680,16680,1
|
|
20241024,135800,107918050,16660,16660,16660,16660,1
|
|
20241024,135700,107901390,16700,16660,16700,16660,32
|
|
20241024,135600,107368230,16650,16680,16680,16650,1052
|
|
20241024,135500,89838840,16700,16680,16700,16680,51
|
|
20241024,135400,88987260,16680,16680,16680,16680,4
|
|
20241024,135300,88920540,16680,16680,16680,16680,1
|
|
20241024,135200,88903860,16700,16680,16700,16680,77
|
|
20241024,135100,87618230,16680,16680,16680,16680,0
|
|
20241024,135000,87618230,16680,16680,16680,16680,3
|
|
20241024,134900,87568190,16680,16680,16680,16680,1
|
|
20241024,134800,87551510,16680,16680,16680,16680,2
|
|
20241024,134700,87518150,16680,16680,16680,16680,1
|
|
20241024,134600,87501470,16680,16680,16680,16680,2
|
|
20241024,134500,87468110,16680,16680,16680,16680,31
|
|
20241024,134400,86951030,16680,16680,16680,16680,1
|
|
20241024,134300,86934350,16690,16690,16690,16690,1
|
|
20241024,134200,86917660,16700,16700,16700,16700,2
|
|
20241024,134100,86884260,16750,16750,16750,16750,0
|
|
20241024,134000,86884260,16750,16750,16750,16750,0
|
|
20241024,133900,86884260,16750,16750,16750,16750,0
|
|
20241024,133800,86884260,16750,16750,16750,16750,0
|
|
20241024,133700,86884260,16750,16750,16750,16750,0
|
|
20241024,133600,86884260,16750,16750,16750,16750,0
|
|
20241024,133500,86884260,16750,16690,16750,16690,90
|
|
20241024,133400,85379920,16690,16690,16690,16690,0
|
|
20241024,133300,85379920,16690,16690,16690,16690,0
|
|
20241024,133200,85379920,16690,16690,16690,16690,0
|
|
20241024,133100,85379920,16690,16690,16690,16690,0
|
|
20241024,133000,85379920,16690,16690,16690,16690,0
|
|
20241024,132900,85379920,16690,16690,16690,16690,0
|
|
20241024,132800,85379920,16690,16690,16690,16690,0
|
|
20241024,132700,85379920,16690,16690,16690,16690,5
|
|
20241024,132600,85296470,16690,16690,16690,16690,0
|
|
20241024,132500,85296470,16690,16690,16690,16690,0
|
|
20241024,132400,85296470,16690,16690,16690,16690,0
|
|
20241024,132300,85296470,16690,16690,16690,16690,0
|
|
20241024,132200,85296470,16690,16690,16690,16670,282
|
|
20241024,132100,80594010,16690,16690,16690,16690,0
|
|
20241024,132000,80594010,16690,16700,16700,16690,22
|
|
20241024,131900,80226760,16700,16700,16700,16700,20
|
|
20241024,131800,79892760,16710,16710,16710,16710,9
|
|
20241024,131700,79742370,16710,16710,16710,16710,6
|
|
20241024,131600,79642110,16710,16710,16710,16710,0
|
|
20241024,131500,79642110,16710,16710,16710,16710,0
|
|
20241024,131400,79642110,16710,16710,16710,16710,0
|
|
20241024,131300,79642110,16710,16710,16710,16710,0
|
|
20241024,131200,79642110,16710,16710,16710,16710,71
|
|
20241024,131100,78455700,16710,16710,16710,16710,0
|
|
20241024,131000,78455700,16710,16710,16710,16710,4
|
|
20241024,130900,78388860,16700,16700,16700,16700,0
|
|
20241024,130800,78388860,16700,16700,16700,16700,0
|
|
20241024,130700,78388860,16700,16700,16700,16700,0
|
|
20241024,130600,78388860,16700,16700,16700,16700,0
|
|
20241024,130500,78388860,16700,16700,16700,16700,0
|
|
20241024,130400,78388860,16700,16700,16700,16700,0
|
|
20241024,130300,78388860,16700,16700,16700,16700,27
|
|
20241024,130200,77937960,16700,16700,16700,16700,30
|
|
20241024,130100,77436960,16700,16700,16700,16700,0
|
|
20241024,130000,77436960,16700,16700,16700,16700,0
|
|
20241024,125900,77436960,16700,16700,16700,16700,0
|
|
20241024,125800,77436960,16700,16700,16700,16700,4
|
|
20241024,125700,77370160,16690,16690,16690,16690,0
|
|
20241024,125600,77370160,16690,16690,16690,16690,0
|
|
20241024,125500,77370160,16690,16690,16690,16690,0
|
|
20241024,125400,77370160,16690,16690,16690,16690,0
|
|
20241024,125300,77370160,16690,16690,16690,16690,0
|
|
20241024,125200,77370160,16690,16690,16690,16690,0
|
|
20241024,125100,77370160,16690,16690,16690,16690,0
|
|
20241024,125000,77370160,16690,16690,16690,16690,0
|
|
20241024,124900,77370160,16690,16690,16690,16690,28
|
|
20241024,124800,76902840,16680,16680,16680,16680,0
|
|
20241024,124700,76902840,16680,16680,16680,16680,0
|
|
20241024,124600,76902840,16680,16680,16680,16680,7
|
|
20241024,124500,76786080,16680,16700,16700,16680,183
|
|
20241024,124400,73732890,16700,16700,16700,16700,0
|
|
20241024,124300,73732890,16700,16700,16700,16700,0
|
|
20241024,124200,73732890,16700,16700,16700,16700,0
|
|
20241024,124100,73732890,16700,16700,16700,16700,0
|
|
20241024,124000,73732890,16700,16700,16700,16700,0
|
|
20241024,123900,73732890,16700,16700,16700,16700,0
|
|
20241024,123800,73732890,16700,16700,16700,16700,0
|
|
20241024,123700,73732890,16700,16700,16700,16700,0
|
|
20241024,123600,73732890,16700,16700,16700,16700,0
|
|
20241024,123500,73732890,16700,16700,16700,16700,0
|
|
20241024,123400,73732890,16700,16700,16700,16700,0
|
|
20241024,123300,73732890,16700,16700,16700,16700,0
|
|
20241024,123200,73732890,16700,16700,16700,16700,0
|
|
20241024,123100,73732890,16700,16700,16700,16700,0
|
|
20241024,123000,73732890,16700,16700,16700,16700,0
|
|
20241024,122900,73732890,16700,16700,16700,16700,0
|
|
20241024,122800,73732890,16700,16720,16720,16700,171
|
|
20241024,122700,70876430,16720,16720,16720,16720,0
|
|
20241024,122600,70876430,16720,16720,16720,16720,0
|
|
20241024,122500,70876430,16720,16720,16720,16720,0
|
|
20241024,122400,70876430,16720,16720,16720,16720,0
|
|
20241024,122300,70876430,16720,16720,16720,16720,0
|
|
20241024,122200,70876430,16720,16740,16740,16720,5
|
|
20241024,122100,70792810,16750,16750,16750,16750,0
|
|
20241024,122000,70792810,16750,16750,16750,16750,60
|
|
20241024,121900,69787810,16750,16750,16750,16750,0
|
|
20241024,121800,69787810,16750,16740,16750,16740,51
|
|
20241024,121700,68933570,16740,16720,16740,16720,30
|
|
20241024,121600,68431690,16710,16710,16710,16710,10
|
|
20241024,121500,68264590,16730,16730,16730,16730,20
|
|
20241024,121400,67929990,16730,16730,16730,16730,2
|
|
20241024,121300,67896530,16740,16740,16740,16740,0
|
|
20241024,121200,67896530,16740,16740,16740,16740,0
|
|
20241024,121100,67896530,16740,16740,16740,16740,0
|
|
20241024,121000,67896530,16740,16740,16740,16740,0
|
|
20241024,120900,67896530,16740,16740,16740,16740,0
|
|
20241024,120800,67896530,16740,16740,16740,16740,0
|
|
20241024,120700,67896530,16740,16740,16740,16740,0
|
|
20241024,120600,67896530,16740,16740,16740,16740,0
|
|
20241024,120500,67896530,16740,16740,16740,16740,0
|
|
20241024,120400,67896530,16740,16740,16740,16740,0
|
|
20241024,120300,67896530,16740,16740,16740,16740,0
|
|
20241024,120200,67896530,16740,16740,16740,16740,0
|
|
20241024,120100,67896530,16740,16740,16740,16740,0
|
|
20241024,120000,67896530,16740,16740,16740,16740,0
|
|
20241024,115900,67896530,16740,16740,16740,16740,0
|
|
20241024,115800,67896530,16740,16740,16740,16740,0
|
|
20241024,115700,67896530,16740,16740,16740,16740,0
|
|
20241024,115600,67896530,16740,16740,16740,16740,28
|
|
20241024,115500,67427810,16680,16680,16680,16680,0
|
|
20241024,115400,67427810,16680,16680,16680,16680,0
|
|
20241024,115300,67427810,16680,16680,16680,16680,0
|
|
20241024,115200,67427810,16680,16680,16680,16680,0
|
|
20241024,115100,67427810,16680,16710,16740,16680,159
|
|
20241024,115000,64772070,16710,16710,16710,16710,7
|
|
20241024,114900,64655100,16710,16710,16710,16710,0
|
|
20241024,114800,64655100,16710,16710,16710,16710,0
|
|
20241024,114700,64655100,16710,16710,16710,16710,0
|
|
20241024,114600,64655100,16710,16690,16710,16690,7
|
|
20241024,114500,64538240,16680,16680,16680,16680,10
|
|
20241024,114400,64371440,16670,16670,16670,16670,0
|
|
20241024,114300,64371440,16670,16670,16670,16670,0
|
|
20241024,114200,64371440,16670,16670,16670,16670,0
|
|
20241024,114100,64371440,16670,16670,16670,16670,21
|
|
20241024,114000,64021370,16660,16660,16660,16660,1
|
|
20241024,113900,64004710,16690,16690,16690,16690,0
|
|
20241024,113800,64004710,16690,16690,16690,16690,0
|
|
20241024,113700,64004710,16690,16690,16690,16690,0
|
|
20241024,113600,64004710,16690,16690,16690,16690,0
|
|
20241024,113500,64004710,16690,16690,16690,16690,0
|
|
20241024,113400,64004710,16690,16690,16690,16690,0
|
|
20241024,113300,64004710,16690,16690,16690,16690,0
|
|
20241024,113200,64004710,16690,16680,16690,16680,8
|
|
20241024,113100,63871210,16660,16660,16660,16660,0
|
|
20241024,113000,63871210,16660,16660,16660,16660,74
|
|
20241024,112900,62638370,16660,16660,16660,16660,25
|
|
20241024,112800,62221870,16660,16660,16660,16660,25
|
|
20241024,112700,61805370,16660,16690,16690,16660,87
|
|
20241024,112600,60355170,16670,16670,16690,16670,44
|
|
20241024,112500,59621560,16670,16670,16670,16670,45
|
|
20241024,112400,58871410,16670,16670,16670,16670,27
|
|
20241024,112300,58421320,16670,16670,16670,16670,0
|
|
20241024,112200,58421320,16670,16690,16690,16670,75
|
|
20241024,112100,57170800,16690,16690,16690,16690,1
|
|
20241024,112000,57154110,16700,16700,16700,16700,33
|
|
20241024,111900,56603010,16700,16700,16700,16700,0
|
|
20241024,111800,56603010,16700,16700,16700,16700,0
|
|
20241024,111700,56603010,16700,16690,16700,16690,38
|
|
20241024,111600,55968420,16680,16680,16680,16680,0
|
|
20241024,111500,55968420,16680,16680,16680,16680,0
|
|
20241024,111400,55968420,16680,16680,16680,16680,0
|
|
20241024,111300,55968420,16680,16690,16690,16680,10
|
|
20241024,111200,55801610,16700,16700,16700,16700,42
|
|
20241024,111100,55100210,16700,16700,16700,16700,1
|
|
20241024,111000,55083510,16700,16700,16700,16700,0
|
|
20241024,110900,55083510,16700,16700,16700,16700,0
|
|
20241024,110800,55083510,16700,16700,16700,16700,13
|
|
20241024,110700,54866410,16700,16700,16700,16700,0
|
|
20241024,110600,54866410,16700,16700,16700,16700,1
|
|
20241024,110500,54849710,16700,16700,16700,16700,0
|
|
20241024,110400,54849710,16700,16700,16700,16700,1
|
|
20241024,110300,54833010,16680,16680,16680,16680,0
|
|
20241024,110200,54833010,16680,16680,16680,16680,20
|
|
20241024,110100,54499410,16680,16680,16680,16680,6
|
|
20241024,110000,54399330,16680,16680,16680,16680,0
|
|
20241024,105900,54399330,16680,16710,16710,16680,52
|
|
20241024,105800,53531090,16710,16700,16710,16700,36
|
|
20241024,105700,52929540,16700,16700,16700,16700,0
|
|
20241024,105600,52929540,16700,16700,16700,16700,6
|
|
20241024,105500,52829340,16710,16710,16710,16710,4
|
|
20241024,105400,52762500,16710,16710,16710,16710,1
|
|
20241024,105300,52745790,16700,16700,16700,16700,0
|
|
20241024,105200,52745790,16700,16700,16700,16700,0
|
|
20241024,105100,52745790,16700,16700,16700,16700,0
|
|
20241024,105000,52745790,16700,16700,16700,16700,0
|
|
20241024,104900,52745790,16700,16700,16700,16700,0
|
|
20241024,104800,52745790,16700,16700,16700,16700,6
|
|
20241024,104700,52645590,16730,16730,16730,16730,2
|
|
20241024,104600,52612130,16730,16720,16730,16720,240
|
|
20241024,104500,48597000,16710,16710,16710,16710,1
|
|
20241024,104400,48580290,16720,16720,16720,16720,0
|
|
20241024,104300,48580290,16720,16720,16720,16720,1
|
|
20241024,104200,48563570,16730,16730,16730,16730,1
|
|
20241024,104100,48546840,16750,16740,16750,16740,147
|
|
20241024,104000,46084690,16740,16710,16740,16710,152
|
|
20241024,103900,43542520,16710,16710,16710,16710,0
|
|
20241024,103800,43542520,16710,16710,16710,16710,1
|
|
20241024,103700,43525810,16710,16710,16710,16710,7
|
|
20241024,103600,43408840,16710,16710,16710,16710,1
|
|
20241024,103500,43392130,16700,16700,16700,16700,1
|
|
20241024,103400,43375430,16700,16700,16700,16700,0
|
|
20241024,103300,43375430,16700,16700,16700,16700,1
|
|
20241024,103200,43358730,16700,16680,16700,16680,12
|
|
20241024,103100,43158360,16690,16690,16690,16690,0
|
|
20241024,103000,43158360,16690,16690,16690,16690,1
|
|
20241024,102900,43141670,16700,16700,16700,16700,0
|
|
20241024,102800,43141670,16700,16700,16700,16700,0
|
|
20241024,102700,43141670,16700,16700,16700,16700,0
|
|
20241024,102600,43141670,16700,16700,16700,16700,0
|
|
20241024,102500,43141670,16700,16700,16700,16700,1
|
|
20241024,102400,43124970,16710,16710,16710,16710,0
|
|
20241024,102300,43124970,16710,16710,16710,16710,1
|
|
20241024,102200,43108260,16680,16680,16680,16680,0
|
|
20241024,102100,43108260,16680,16730,16730,16680,482
|
|
20241024,102000,35067740,16730,16720,16730,16700,42
|
|
20241024,101900,34366010,16730,16730,16730,16730,0
|
|
20241024,101800,34366010,16730,16730,16730,16730,0
|
|
20241024,101700,34366010,16730,16730,16730,16730,216
|
|
20241024,101600,30752330,16730,16730,16730,16730,0
|
|
20241024,101500,30752330,16730,16710,16730,16710,12
|
|
20241024,101400,30551640,16730,16730,16730,16730,0
|
|
20241024,101300,30551640,16730,16730,16730,16730,0
|
|
20241024,101200,30551640,16730,16730,16730,16730,3
|
|
20241024,101100,30501450,16730,16730,16730,16730,0
|
|
20241024,101000,30501450,16730,16730,16730,16730,0
|
|
20241024,100900,30501450,16730,16730,16730,16730,0
|
|
20241024,100800,30501450,16730,16730,16730,16730,0
|
|
20241024,100700,30501450,16730,16730,16730,16730,0
|
|
20241024,100600,30501450,16730,16730,16730,16730,6
|
|
20241024,100500,30401070,16700,16700,16700,16700,0
|
|
20241024,100400,30401070,16700,16700,16700,16700,1
|
|
20241024,100300,30384370,16720,16720,16720,16720,4
|
|
20241024,100200,30317490,16700,16700,16700,16700,0
|
|
20241024,100100,30317490,16700,16700,16700,16700,0
|
|
20241024,100000,30317490,16700,16700,16700,16700,22
|
|
20241024,095900,29950090,16680,16690,16690,16680,300
|
|
20241024,095800,24946060,16690,16690,16690,16690,0
|
|
20241024,095700,24946060,16690,16690,16690,16690,0
|
|
20241024,095600,24946060,16690,16690,16690,16690,0
|
|
20241024,095500,24946060,16690,16690,16690,16690,0
|
|
20241024,095400,24946060,16690,16690,16690,16690,1
|
|
20241024,095300,24929370,16700,16700,16700,16700,0
|
|
20241024,095200,24929370,16700,16700,16700,16700,2
|
|
20241024,095100,24895970,16700,16700,16700,16700,0
|
|
20241024,095000,24895970,16700,16690,16700,16690,6
|
|
20241024,094900,24795820,16680,16680,16680,16680,72
|
|
20241024,094800,23594860,16680,16680,16680,16680,3
|
|
20241024,094700,23544820,16680,16680,16680,16680,29
|
|
20241024,094600,23061100,16650,16650,16650,16650,90
|
|
20241024,094500,21562600,16680,16680,16680,16680,0
|
|
20241024,094400,21562600,16680,16680,16680,16680,0
|
|
20241024,094300,21562600,16680,16680,16680,16680,16
|
|
20241024,094200,21295720,16670,16670,16670,16670,3
|
|
20241024,094100,21245710,16670,16670,16670,16670,1
|
|
20241024,094000,21229040,16670,16670,16670,16670,10
|
|
20241024,093900,21062340,16670,16670,16670,16670,0
|
|
20241024,093800,21062340,16670,16640,16670,16640,21
|
|
20241024,093700,20712470,16640,16640,16640,16640,0
|
|
20241024,093600,20712470,16640,16640,16640,16640,1
|
|
20241024,093500,20695830,16640,16640,16640,16640,2
|
|
20241024,093400,20662550,16640,16640,16640,16640,0
|
|
20241024,093300,20662550,16640,16640,16640,16640,1
|
|
20241024,093200,20645910,16640,16640,16640,16640,0
|
|
20241024,093100,20645910,16640,16650,16650,16640,133
|
|
20241024,093000,18431540,16680,16680,16680,16680,1
|
|
20241024,092900,18414860,16680,16670,16680,16650,225
|
|
20241024,092800,14666560,16660,16670,16670,16660,98
|
|
20241024,092700,13032990,16680,16680,16680,16680,12
|
|
20241024,092600,12832830,16680,16680,16680,16680,91
|
|
20241024,092500,11314950,16680,16680,16680,16680,25
|
|
20241024,092400,10897950,16680,16680,16680,16680,1
|
|
20241024,092300,10881270,16680,16680,16680,16680,1
|
|
20241024,092200,10864590,16680,16690,16690,16680,108
|
|
20241024,092100,9062910,16700,16700,16700,16700,5
|
|
20241024,092000,8979410,16700,16700,16700,16700,1
|
|
20241024,091900,8962710,16690,16690,16690,16690,20
|
|
20241024,091800,8628910,16690,16710,16710,16690,123
|
|
20241024,091700,6574540,16710,16710,16710,16710,1
|
|
20241024,091600,6557830,16720,16720,16720,16720,4
|
|
20241024,091500,6490950,16720,16720,16720,16720,0
|
|
20241024,091400,6490950,16720,16740,16740,16720,2
|
|
20241024,091300,6457490,16750,16750,16750,16750,0
|
|
20241024,091200,6457490,16750,16750,16750,16750,1
|
|
20241024,091100,6440740,16720,16720,16720,16720,1
|
|
20241024,091000,6424020,16750,16750,16750,16750,0
|
|
20241024,090900,6424020,16750,16750,16750,16750,3
|
|
20241024,090800,6373770,16800,16800,16800,16800,0
|
|
20241024,090700,6373770,16800,16800,16800,16800,3
|
|
20241024,090600,6323370,16800,16790,16800,16790,7
|
|
20241024,090500,6205780,16710,16800,16800,16710,152
|
|
20241024,090400,3665280,16820,16820,16820,16820,0
|
|
20241024,090300,3665280,16820,16810,16820,16810,159
|
|
20241024,090200,991640,16790,16790,16790,16790,7
|
|
20241024,090100,874110,16800,16800,16800,16800,0
|
|
20241024,090000,874110,16800,16810,16810,16800,52
|