637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,193400,1005008820,10090,10090,10090,10090,1246
|
|
20241018,193300,1005008820,10090,10090,10090,10090,0
|
|
20241018,193200,1005008820,10090,10090,10090,10090,0
|
|
20241018,193100,1005008820,10090,10090,10090,10090,0
|
|
20241018,193000,1005008820,10090,10090,10090,10090,0
|
|
20241018,192900,1005008820,10090,10090,10090,10090,0
|
|
20241018,192800,1005008820,10090,10090,10090,10090,0
|
|
20241018,192700,1005008820,10090,10090,10090,10090,0
|
|
20241018,192600,1005008820,10090,10090,10090,10090,0
|
|
20241018,192500,1005008820,10090,10090,10090,10090,0
|
|
20241018,192400,1005008820,10090,10090,10090,10090,0
|
|
20241018,192300,1005008820,10090,10090,10090,10090,0
|
|
20241018,192200,1005008820,10090,10090,10090,10090,0
|
|
20241018,192100,1005008820,10090,10090,10090,10090,0
|
|
20241018,192000,1005008820,10090,10090,10090,10090,0
|
|
20241018,191900,1005008820,10090,10090,10090,10090,0
|
|
20241018,191800,1005008820,10090,10090,10090,10090,0
|
|
20241018,191700,1005008820,10090,10090,10090,10090,0
|
|
20241018,191600,1005008820,10090,10090,10090,10090,0
|
|
20241018,191500,1005008820,10090,10090,10090,10090,0
|
|
20241018,191400,1005008820,10090,10090,10090,10090,0
|
|
20241018,191300,1005008820,10090,10090,10090,10090,0
|
|
20241018,191200,1005008820,10090,10090,10090,10090,0
|
|
20241018,191100,1005008820,10090,10090,10090,10090,0
|
|
20241018,191000,1005008820,10090,10090,10090,10090,0
|
|
20241018,190900,1005008820,10090,10090,10090,10090,0
|
|
20241018,190800,1005008820,10090,10090,10090,10090,0
|
|
20241018,190700,1005008820,10090,10090,10090,10090,0
|
|
20241018,190600,1005008820,10090,10090,10090,10090,0
|
|
20241018,190500,1005008820,10090,10090,10090,10090,0
|
|
20241018,190400,1005008820,10090,10090,10090,10090,1246
|
|
20241018,190300,1005008820,10090,10090,10090,10090,0
|
|
20241018,190200,1005008820,10090,10090,10090,10090,0
|
|
20241018,190100,1005008820,10090,10090,10090,10090,0
|
|
20241018,190000,1005008820,10090,10090,10090,10090,0
|
|
20241018,185900,1005008820,10090,10090,10090,10090,0
|
|
20241018,185800,1005008820,10090,10090,10090,10090,0
|
|
20241018,185700,1005008820,10090,10090,10090,10090,0
|
|
20241018,185600,1005008820,10090,10090,10090,10090,0
|
|
20241018,185500,1005008820,10090,10090,10090,10090,0
|
|
20241018,185400,1005008820,10090,10090,10090,10090,0
|
|
20241018,185300,1005008820,10090,10090,10090,10090,0
|
|
20241018,185200,1005008820,10090,10090,10090,10090,0
|
|
20241018,185100,1005008820,10090,10090,10090,10090,0
|
|
20241018,185000,1005008820,10090,10090,10090,10090,0
|
|
20241018,184900,1005008820,10090,10090,10090,10090,0
|
|
20241018,184800,1005008820,10090,10090,10090,10090,0
|
|
20241018,184700,1005008820,10090,10090,10090,10090,0
|
|
20241018,184600,1005008820,10090,10090,10090,10090,0
|
|
20241018,184500,1005008820,10090,10090,10090,10090,0
|
|
20241018,184400,1005008820,10090,10090,10090,10090,0
|
|
20241018,184300,1005008820,10090,10090,10090,10090,0
|
|
20241018,184200,1005008820,10090,10090,10090,10090,0
|
|
20241018,184100,1005008820,10090,10090,10090,10090,0
|
|
20241018,184000,1005008820,10090,10090,10090,10090,0
|
|
20241018,183900,1005008820,10090,10090,10090,10090,0
|
|
20241018,183800,1005008820,10090,10090,10090,10090,0
|
|
20241018,183700,1005008820,10090,10090,10090,10090,0
|
|
20241018,183600,1005008820,10090,10090,10090,10090,0
|
|
20241018,183500,1005008820,10090,10090,10090,10090,0
|
|
20241018,183400,1005008820,10090,10090,10090,10090,1246
|
|
20241018,183300,1005008820,10090,10090,10090,10090,0
|
|
20241018,183200,1005008820,10090,10090,10090,10090,0
|
|
20241018,183100,1005008820,10090,10090,10090,10090,0
|
|
20241018,183000,1005008820,10090,10090,10090,10090,0
|
|
20241018,182900,1005008820,10090,10090,10090,10090,0
|
|
20241018,182800,1005008820,10090,10090,10090,10090,0
|
|
20241018,182700,1005008820,10090,10090,10090,10090,0
|
|
20241018,182600,1005008820,10090,10090,10090,10090,0
|
|
20241018,182500,1005008820,10090,10090,10090,10090,0
|
|
20241018,182400,1005008820,10090,10090,10090,10090,0
|
|
20241018,182300,1005008820,10090,10090,10090,10090,0
|
|
20241018,182200,1005008820,10090,10090,10090,10090,0
|
|
20241018,182100,1005008820,10090,10090,10090,10090,0
|
|
20241018,182000,1005008820,10090,10090,10090,10090,0
|
|
20241018,181900,1005008820,10090,10090,10090,10090,0
|
|
20241018,181800,1005008820,10090,10090,10090,10090,0
|
|
20241018,181700,1005008820,10090,10090,10090,10090,0
|
|
20241018,181600,1005008820,10090,10090,10090,10090,0
|
|
20241018,181500,1005008820,10090,10090,10090,10090,0
|
|
20241018,181400,1005008820,10090,10090,10090,10090,0
|
|
20241018,181300,1005008820,10090,10090,10090,10090,0
|
|
20241018,181200,1005008820,10090,10090,10090,10090,0
|
|
20241018,181100,1005008820,10090,10090,10090,10090,0
|
|
20241018,181000,1005008820,10090,10090,10090,10090,0
|
|
20241018,180900,1005008820,10090,10090,10090,10090,0
|
|
20241018,180800,1005008820,10090,10090,10090,10090,0
|
|
20241018,180700,1005008820,10090,10090,10090,10090,0
|
|
20241018,180600,1005008820,10090,10090,10090,10090,0
|
|
20241018,180500,1005008820,10090,10090,10090,10090,0
|
|
20241018,180400,1005008820,10090,10090,10090,10090,1246
|
|
20241018,180300,1005008820,10090,10090,10090,10090,0
|
|
20241018,180200,1005008820,10090,10090,10090,10090,0
|
|
20241018,180100,1005008820,10090,10090,10090,10090,0
|
|
20241018,180000,1005008820,10090,10090,10090,10090,0
|
|
20241018,175900,1005008820,10090,10090,10090,10090,0
|
|
20241018,175800,1005008820,10090,10090,10090,10090,0
|
|
20241018,175700,1005008820,10090,10090,10090,10090,0
|
|
20241018,175600,1005008820,10090,10090,10090,10090,0
|
|
20241018,175500,1005008820,10090,10090,10090,10090,0
|
|
20241018,175400,1005008820,10090,10090,10090,10090,0
|
|
20241018,175300,1005008820,10090,10090,10090,10090,0
|
|
20241018,175200,1005008820,10090,10090,10090,10090,0
|
|
20241018,175100,1005008820,10090,10090,10090,10090,0
|
|
20241018,175000,1005008820,10090,10090,10090,10090,0
|
|
20241018,174900,1005008820,10090,10090,10090,10090,0
|
|
20241018,174800,1005008820,10090,10090,10090,10090,0
|
|
20241018,174700,1005008820,10090,10090,10090,10090,0
|
|
20241018,174600,1005008820,10090,10090,10090,10090,0
|
|
20241018,174500,1005008820,10090,10090,10090,10090,0
|
|
20241018,174400,1005008820,10090,10090,10090,10090,0
|
|
20241018,174300,1005008820,10090,10090,10090,10090,0
|
|
20241018,174200,1005008820,10090,10090,10090,10090,0
|
|
20241018,174100,1005008820,10090,10090,10090,10090,0
|
|
20241018,174000,1005008820,10090,10090,10090,10090,0
|
|
20241018,173900,1005008820,10090,10090,10090,10090,0
|
|
20241018,173800,1005008820,10090,10090,10090,10090,0
|
|
20241018,173700,1005008820,10090,10090,10090,10090,0
|
|
20241018,173600,1005008820,10090,10090,10090,10090,0
|
|
20241018,173500,1005008820,10090,10090,10090,10090,0
|
|
20241018,173400,1005008820,10090,10090,10090,10090,1246
|
|
20241018,173300,1005008820,10090,10090,10090,10090,0
|
|
20241018,173200,1005008820,10090,10090,10090,10090,0
|
|
20241018,173100,1005008820,10090,10090,10090,10090,0
|
|
20241018,173000,1005008820,10090,10090,10090,10090,0
|
|
20241018,172900,1005008820,10090,10090,10090,10090,0
|
|
20241018,172800,1005008820,10090,10090,10090,10090,0
|
|
20241018,172700,1005008820,10090,10090,10090,10090,0
|
|
20241018,172600,1005008820,10090,10090,10090,10090,0
|
|
20241018,172500,1005008820,10090,10090,10090,10090,0
|
|
20241018,172400,1005008820,10090,10090,10090,10090,0
|
|
20241018,172300,1005008820,10090,10090,10090,10090,0
|
|
20241018,172200,1005008820,10090,10090,10090,10090,0
|
|
20241018,172100,1005008820,10090,10090,10090,10090,0
|
|
20241018,172000,1005008820,10090,10090,10090,10090,0
|
|
20241018,171900,1005008820,10090,10090,10090,10090,0
|
|
20241018,171800,1005008820,10090,10090,10090,10090,0
|
|
20241018,171700,1005008820,10090,10090,10090,10090,0
|
|
20241018,171600,1005008820,10090,10090,10090,10090,0
|
|
20241018,171500,1005008820,10090,10090,10090,10090,0
|
|
20241018,171400,1005008820,10090,10090,10090,10090,0
|
|
20241018,171300,1005008820,10090,10090,10090,10090,0
|
|
20241018,171200,1005008820,10090,10090,10090,10090,0
|
|
20241018,171100,1005008820,10090,10090,10090,10090,0
|
|
20241018,171000,1005008820,10090,10090,10090,10090,0
|
|
20241018,170900,1005008820,10090,10090,10090,10090,0
|
|
20241018,170800,1005008820,10090,10090,10090,10090,0
|
|
20241018,170700,1005008820,10090,10090,10090,10090,0
|
|
20241018,170600,1005008820,10090,10090,10090,10090,0
|
|
20241018,170500,1005008820,10090,10090,10090,10090,0
|
|
20241018,170400,1005008820,10090,10090,10090,10090,1246
|
|
20241018,170300,1005008820,10090,10090,10090,10090,0
|
|
20241018,170200,1005008820,10090,10090,10090,10090,0
|
|
20241018,170100,1005008820,10090,10090,10090,10090,0
|
|
20241018,170000,1005008820,10090,10090,10090,10090,0
|
|
20241018,165900,1005008820,10090,10090,10090,10090,0
|
|
20241018,165800,1005008820,10090,10090,10090,10090,0
|
|
20241018,165700,1005008820,10090,10090,10090,10090,0
|
|
20241018,165600,1005008820,10090,10090,10090,10090,0
|
|
20241018,165500,1005008820,10090,10090,10090,10090,0
|
|
20241018,165400,1005008820,10090,10090,10090,10090,0
|
|
20241018,165300,1005008820,10090,10090,10090,10090,0
|
|
20241018,165200,1005008820,10090,10090,10090,10090,0
|
|
20241018,165100,1005008820,10090,10090,10090,10090,0
|
|
20241018,165000,1005008820,10090,10090,10090,10090,0
|
|
20241018,164900,1005008820,10090,10090,10090,10090,0
|
|
20241018,164800,1005008820,10090,10090,10090,10090,0
|
|
20241018,164700,1005008820,10090,10090,10090,10090,0
|
|
20241018,164600,1005008820,10090,10090,10090,10090,0
|
|
20241018,164500,1005008820,10090,10090,10090,10090,0
|
|
20241018,164400,1005008820,10090,10090,10090,10090,0
|
|
20241018,164300,1005008820,10090,10090,10090,10090,0
|
|
20241018,164200,1005008820,10090,10090,10090,10090,0
|
|
20241018,164100,1005008820,10090,10090,10090,10090,0
|
|
20241018,164000,1005008820,10090,10090,10090,10090,0
|
|
20241018,163900,1005008820,10090,10090,10090,10090,0
|
|
20241018,163800,1005008820,10090,10090,10090,10090,0
|
|
20241018,163700,1005008820,10090,10090,10090,10090,0
|
|
20241018,163600,1005008820,10090,10090,10090,10090,0
|
|
20241018,163500,1005008820,10090,10090,10090,10090,0
|
|
20241018,163400,1005008820,10090,10090,10090,10090,1246
|
|
20241018,163300,1005008820,10090,10090,10090,10090,0
|
|
20241018,163200,1005008820,10090,10090,10090,10090,0
|
|
20241018,163100,1005008820,10090,10090,10090,10090,0
|
|
20241018,163000,1005008820,10090,10090,10090,10090,0
|
|
20241018,162900,1005008820,10090,10090,10090,10090,0
|
|
20241018,162800,1005008820,10090,10090,10090,10090,0
|
|
20241018,162700,1005008820,10090,10090,10090,10090,0
|
|
20241018,162600,1005008820,10090,10090,10090,10090,0
|
|
20241018,162500,1005008820,10090,10090,10090,10090,0
|
|
20241018,162400,1005008820,10090,10090,10090,10090,0
|
|
20241018,162300,1005008820,10090,10090,10090,10090,0
|
|
20241018,162200,1005008820,10090,10090,10090,10090,0
|
|
20241018,162100,1005008820,10090,10090,10090,10090,0
|
|
20241018,162000,1005008820,10090,10090,10090,10090,0
|
|
20241018,161900,1005008820,10090,10090,10090,10090,0
|
|
20241018,161800,1005008820,10090,10090,10090,10090,0
|
|
20241018,161700,1005008820,10090,10090,10090,10090,0
|
|
20241018,161600,1005008820,10090,10090,10090,10090,0
|
|
20241018,161500,1005008820,10090,10090,10090,10090,0
|
|
20241018,161400,1005008820,10090,10090,10090,10090,0
|
|
20241018,161300,1005008820,10090,10090,10090,10090,0
|
|
20241018,161200,1005008820,10090,10090,10090,10090,0
|
|
20241018,161100,1005008820,10090,10090,10090,10090,0
|
|
20241018,161000,1005008820,10090,10090,10090,10090,0
|
|
20241018,160900,1005008820,10090,10090,10090,10090,0
|
|
20241018,160800,1005008820,10090,10090,10090,10090,0
|
|
20241018,160700,1005008820,10090,10090,10090,10090,0
|
|
20241018,160600,1005008820,10090,10090,10090,10090,0
|
|
20241018,160500,1005008820,10090,10090,10090,10090,0
|
|
20241018,160400,1005008820,10090,10090,10090,10090,1246
|
|
20241018,160300,1005008820,10090,10090,10090,10090,0
|
|
20241018,160200,1005008820,10090,10090,10090,10090,0
|
|
20241018,160100,1005008820,10090,10090,10090,10090,0
|
|
20241018,160000,1005008820,10090,10090,10090,10090,0
|
|
20241018,155900,1005008820,10090,10090,10090,10090,0
|
|
20241018,155800,1005008820,10090,10090,10090,10090,0
|
|
20241018,155700,1005008820,10090,10090,10090,10090,0
|
|
20241018,155600,1005008820,10090,10090,10090,10090,0
|
|
20241018,155500,1005008820,10090,10090,10090,10090,0
|
|
20241018,155400,1005008820,10090,10090,10090,10090,0
|
|
20241018,155300,1005008820,10090,10090,10090,10090,0
|
|
20241018,155200,1005008820,10090,10090,10090,10090,0
|
|
20241018,155100,1005008820,10090,10090,10090,10090,0
|
|
20241018,155000,1005008820,10090,10090,10090,10090,0
|
|
20241018,154900,1005008820,10090,10090,10090,10090,0
|
|
20241018,154800,1005008820,10090,10090,10090,10090,0
|
|
20241018,154700,1005008820,10090,10090,10090,10090,0
|
|
20241018,154600,1005008820,10090,10090,10090,10090,0
|
|
20241018,154500,1005008820,10090,10090,10090,10090,0
|
|
20241018,154400,1005008820,10090,10090,10090,10090,0
|
|
20241018,154300,1005008820,10090,10090,10090,10090,0
|
|
20241018,154200,1005008820,10090,10090,10090,10090,0
|
|
20241018,154100,1005008820,10090,10090,10090,10090,0
|
|
20241018,154000,1005008820,10090,10090,10090,10090,0
|
|
20241018,153900,1005008820,10090,10090,10090,10090,0
|
|
20241018,153800,1005008820,10090,10090,10090,10090,0
|
|
20241018,153700,1005008820,10090,10090,10090,10090,0
|
|
20241018,153600,1005008820,10090,10090,10090,10090,0
|
|
20241018,153500,1005008820,10090,10090,10090,10090,0
|
|
20241018,153400,1005008820,10090,10090,10090,10090,1246
|
|
20241018,153300,1005008820,10090,10090,10090,10090,0
|
|
20241018,153200,1005008820,10090,10090,10090,10090,0
|
|
20241018,153100,1005008820,10090,10090,10090,10090,0
|
|
20241018,153000,1005008820,10090,10090,10090,10090,1246
|
|
20241018,152900,992436680,10070,10070,10070,10070,0
|
|
20241018,152800,992436680,10070,10070,10070,10070,0
|
|
20241018,152700,992436680,10070,10070,10070,10070,0
|
|
20241018,152600,992436680,10070,10070,10070,10070,0
|
|
20241018,152500,992436680,10070,10070,10070,10070,0
|
|
20241018,152400,992436680,10070,10070,10070,10070,0
|
|
20241018,152300,992436680,10070,10070,10070,10070,0
|
|
20241018,152200,992436680,10070,10070,10070,10070,0
|
|
20241018,152100,992436680,10070,10070,10070,10070,0
|
|
20241018,152000,992436680,10070,10070,10070,10070,0
|
|
20241018,151900,992436680,10070,10090,10090,10070,7
|
|
20241018,151800,992366150,10090,10080,10090,10070,774
|
|
20241018,151700,984571620,10090,10100,10100,10090,154
|
|
20241018,151600,983017670,10100,10100,10100,10100,47
|
|
20241018,151500,982542970,10100,10100,10100,10090,115
|
|
20241018,151400,981382470,10100,10100,10100,10100,0
|
|
20241018,151300,981382470,10100,10100,10100,10100,8
|
|
20241018,151200,981301670,10100,10100,10100,10100,9
|
|
20241018,151100,981210770,10100,10100,10100,10100,20
|
|
20241018,151000,981008770,10100,10100,10100,10100,5
|
|
20241018,150900,980958270,10070,10100,10100,10070,270
|
|
20241018,150800,978237910,10100,10100,10100,10100,15
|
|
20241018,150700,978086410,10100,10080,10100,10080,510
|
|
20241018,150600,972942370,10070,10080,10080,10070,64
|
|
20241018,150500,972297350,10090,10090,10090,10090,284
|
|
20241018,150400,969431790,10090,10080,10090,10080,229
|
|
20241018,150300,967121870,10080,10080,10080,10080,31
|
|
20241018,150200,966809390,10080,10080,10080,10080,100
|
|
20241018,150100,965801390,10080,10090,10090,10080,4
|
|
20241018,150000,965761040,10100,10100,10100,10100,40
|
|
20241018,145900,965357040,10100,10090,10100,10090,25
|
|
20241018,145800,965104550,10090,10090,10090,10090,2
|
|
20241018,145700,965084370,10080,10080,10080,10080,2
|
|
20241018,145600,965064210,10080,10070,10080,10070,730
|
|
20241018,145500,957705820,10080,10060,10080,10060,201
|
|
20241018,145400,955681740,10070,10070,10080,10070,530
|
|
20241018,145300,950339650,10060,10070,10070,10060,171
|
|
20241018,145200,948617690,10070,10090,10090,10070,2000
|
|
20241018,145100,928468850,10090,10090,10090,10090,1
|
|
20241018,145000,928458760,10100,10100,10100,10100,0
|
|
20241018,144900,928458760,10100,10100,10100,10100,259
|
|
20241018,144800,925842860,10100,10100,10100,10100,2
|
|
20241018,144700,925822660,10100,10100,10100,10100,10
|
|
20241018,144600,925721660,10100,10100,10100,10100,158
|
|
20241018,144500,924125860,10090,10090,10090,10090,4
|
|
20241018,144400,924085500,10080,10080,10080,10080,229
|
|
20241018,144300,921777180,10080,10080,10080,10080,0
|
|
20241018,144200,921777180,10080,10080,10080,10080,1
|
|
20241018,144100,921767100,10070,10070,10070,10070,0
|
|
20241018,144000,921767100,10070,10080,10080,10070,62
|
|
20241018,143900,921142740,10080,10080,10080,10080,0
|
|
20241018,143800,921142740,10080,10080,10080,10080,2
|
|
20241018,143700,921122580,10070,10070,10070,10070,30
|
|
20241018,143600,920820480,10080,10060,10080,10060,374
|
|
20241018,143500,917056310,10060,10090,10090,10030,3629
|
|
20241018,143400,880561500,10080,10080,10080,10080,0
|
|
20241018,143300,880561500,10080,10120,10120,10050,5170
|
|
20241018,143200,828503660,10120,10120,10120,10120,2
|
|
20241018,143100,828483420,10130,10130,10130,10130,0
|
|
20241018,143000,828483420,10130,10130,10130,10130,0
|
|
20241018,142900,828483420,10130,10130,10130,10130,141
|
|
20241018,142800,827055090,10150,10150,10150,10150,1
|
|
20241018,142700,827044940,10150,10150,10150,10150,0
|
|
20241018,142600,827044940,10150,10140,10150,10140,3
|
|
20241018,142500,827014510,10130,10130,10130,10130,110
|
|
20241018,142400,825900210,10150,10150,10150,10150,0
|
|
20241018,142300,825900210,10150,10150,10150,10150,0
|
|
20241018,142200,825900210,10150,10140,10160,10140,109
|
|
20241018,142100,824793810,10140,10140,10140,10140,141
|
|
20241018,142000,823364070,10160,10150,10160,10150,160
|
|
20241018,141900,821739720,10150,10150,10150,10150,101
|
|
20241018,141800,820714570,10140,10140,10140,10140,126
|
|
20241018,141700,819436930,10140,10140,10140,10140,40
|
|
20241018,141600,819031330,10140,10140,10140,10110,97
|
|
20241018,141500,818048350,10130,10130,10130,10130,0
|
|
20241018,141400,818048350,10130,10120,10130,10120,249
|
|
20241018,141300,815527030,10120,10120,10120,10120,0
|
|
20241018,141200,815527030,10120,10110,10120,10110,2
|
|
20241018,141100,815506800,10100,10100,10100,10100,4
|
|
20241018,141000,815466400,10100,10100,10100,10100,0
|
|
20241018,140900,815466400,10100,10100,10100,10100,0
|
|
20241018,140800,815466400,10100,10100,10100,10100,110
|
|
20241018,140700,814355400,10100,10100,10100,10100,0
|
|
20241018,140600,814355400,10100,10100,10100,10100,66
|
|
20241018,140500,813688800,10100,10100,10100,10100,51
|
|
20241018,140400,813173700,10120,10120,10120,10120,0
|
|
20241018,140300,813173700,10120,10100,10130,10100,102
|
|
20241018,140200,812142740,10090,10090,10090,10090,1
|
|
20241018,140100,812132650,10080,10080,10080,10080,9
|
|
20241018,140000,812041930,10080,10090,10090,10080,23
|
|
20241018,135900,811809890,10080,10080,10080,10080,5
|
|
20241018,135800,811759490,10070,10070,10070,10070,0
|
|
20241018,135700,811759490,10070,10070,10070,10070,0
|
|
20241018,135600,811759490,10070,10070,10070,10070,0
|
|
20241018,135500,811759490,10070,10070,10070,10070,0
|
|
20241018,135400,811759490,10070,10070,10070,10070,0
|
|
20241018,135300,811759490,10070,10070,10070,10070,301
|
|
20241018,135200,808728420,10070,10070,10070,10070,423
|
|
20241018,135100,804468810,10080,10080,10080,10080,0
|
|
20241018,135000,804468810,10080,10080,10080,10080,73
|
|
20241018,134900,803732970,10080,10080,10080,10080,300
|
|
20241018,134800,800708970,10100,10100,10100,10100,62
|
|
20241018,134700,800082770,10090,10090,10090,10090,290
|
|
20241018,134600,797156670,10090,10090,10090,10090,0
|
|
20241018,134500,797156670,10090,10090,10090,10090,0
|
|
20241018,134400,797156670,10090,10090,10090,10090,0
|
|
20241018,134300,797156670,10090,10090,10090,10090,0
|
|
20241018,134200,797156670,10090,10090,10090,10090,0
|
|
20241018,134100,797156670,10090,10090,10090,10090,3
|
|
20241018,134000,797126400,10080,10080,10080,10080,128
|
|
20241018,133900,795836160,10080,10080,10080,10080,0
|
|
20241018,133800,795836160,10080,10070,10080,10070,7
|
|
20241018,133700,795765630,10070,10070,10070,10070,0
|
|
20241018,133600,795765630,10070,10070,10070,10070,3
|
|
20241018,133500,795735420,10080,10080,10080,10080,1157
|
|
20241018,133400,784072860,10090,10090,10090,10090,5
|
|
20241018,133300,784022410,10090,10090,10090,10090,30
|
|
20241018,133200,783719710,10080,10080,10080,10080,102
|
|
20241018,133100,782691550,10090,10090,10090,10090,0
|
|
20241018,133000,782691550,10090,10090,10090,10090,5
|
|
20241018,132900,782641100,10090,10080,10090,10080,58
|
|
20241018,132800,782056310,10090,10090,10090,10090,0
|
|
20241018,132700,782056310,10090,10090,10090,10090,0
|
|
20241018,132600,782056310,10090,10080,10090,10080,20
|
|
20241018,132500,781854520,10090,10090,10090,10090,25
|
|
20241018,132400,781602270,10090,10090,10090,10090,0
|
|
20241018,132300,781602270,10090,10090,10090,10090,210
|
|
20241018,132200,779483370,10090,10090,10090,10090,0
|
|
20241018,132100,779483370,10090,10090,10090,10090,0
|
|
20241018,132000,779483370,10090,10100,10100,10090,32
|
|
20241018,131900,779160270,10100,10100,10100,10100,0
|
|
20241018,131800,779160270,10100,10100,10100,10100,0
|
|
20241018,131700,779160270,10100,10100,10100,10100,10
|
|
20241018,131600,779059270,10100,10100,10100,10100,0
|
|
20241018,131500,779059270,10100,10110,10110,10100,27
|
|
20241018,131400,778786560,10110,10100,10110,10100,7
|
|
20241018,131300,778715820,10100,10100,10100,10100,0
|
|
20241018,131200,778715820,10100,10110,10110,10100,2
|
|
20241018,131100,778695610,10090,10090,10090,10090,0
|
|
20241018,131000,778695610,10090,10090,10090,10090,0
|
|
20241018,130900,778695610,10090,10110,10110,10090,34
|
|
20241018,130800,778352530,10100,10080,10100,10080,502
|
|
20241018,130700,773285520,10070,10090,10100,10070,185
|
|
20241018,130600,771419310,10090,10080,10090,10080,1037
|
|
20241018,130500,760956000,10070,10070,10070,10070,223
|
|
20241018,130400,758710390,10100,10080,10100,10080,9
|
|
20241018,130300,758619600,10070,10070,10070,10070,88
|
|
20241018,130200,757733440,10070,10070,10070,10070,0
|
|
20241018,130100,757733440,10070,10070,10070,10070,0
|
|
20241018,130000,757733440,10070,10070,10070,10070,111
|
|
20241018,125900,756615670,10080,10080,10080,10080,0
|
|
20241018,125800,756615670,10080,10080,10080,10080,0
|
|
20241018,125700,756615670,10080,10080,10080,10080,463
|
|
20241018,125600,751948630,10080,10080,10080,10080,650
|
|
20241018,125500,745396630,10090,10090,10090,10090,0
|
|
20241018,125400,745396630,10090,10080,10090,10080,6
|
|
20241018,125300,745336140,10090,10090,10090,10090,0
|
|
20241018,125200,745336140,10090,10090,10090,10090,0
|
|
20241018,125100,745336140,10090,10090,10090,10090,1
|
|
20241018,125000,745326050,10090,10090,10090,10090,1
|
|
20241018,124900,745315960,10100,10100,10100,10100,0
|
|
20241018,124800,745315960,10100,10090,10100,10090,2
|
|
20241018,124700,745295770,10100,10090,10100,10090,110
|
|
20241018,124600,744184800,10100,10100,10100,10100,0
|
|
20241018,124500,744184800,10100,10090,10100,10090,102
|
|
20241018,124400,743154630,10060,10060,10060,10060,0
|
|
20241018,124300,743154630,10060,10080,10090,10060,1139
|
|
20241018,124200,731687960,10080,10080,10080,10080,100
|
|
20241018,124100,730679960,10080,10080,10080,10080,0
|
|
20241018,124000,730679960,10080,10080,10080,10080,0
|
|
20241018,123900,730679960,10080,10080,10080,10080,20
|
|
20241018,123800,730478360,10080,10090,10090,10080,94
|
|
20241018,123700,729529910,10090,10090,10090,10090,11
|
|
20241018,123600,729418920,10090,10090,10090,10090,100
|
|
20241018,123500,728409920,10070,10080,10080,10070,2000
|
|
20241018,123400,708262500,10080,10080,10080,10080,200
|
|
20241018,123300,706246500,10090,10090,10090,10090,362
|
|
20241018,123200,702593920,10100,10100,10100,10100,0
|
|
20241018,123100,702593920,10100,10100,10100,10100,0
|
|
20241018,123000,702593920,10100,10100,10100,10100,1
|
|
20241018,122900,702583820,10100,10100,10100,10100,0
|
|
20241018,122800,702583820,10100,10100,10100,10100,0
|
|
20241018,122700,702583820,10100,10100,10100,10100,1
|
|
20241018,122600,702573720,10100,10100,10100,10100,11
|
|
20241018,122500,702462620,10100,10100,10100,10100,0
|
|
20241018,122400,702462620,10100,10100,10100,10100,0
|
|
20241018,122300,702462620,10100,10100,10100,10100,0
|
|
20241018,122200,702462620,10100,10100,10100,10100,11
|
|
20241018,122100,702351520,10100,10100,10100,10100,0
|
|
20241018,122000,702351520,10100,10100,10100,10100,69
|
|
20241018,121900,701654620,10100,10100,10100,10100,0
|
|
20241018,121800,701654620,10100,10100,10100,10100,0
|
|
20241018,121700,701654620,10100,10100,10100,10100,61
|
|
20241018,121600,701038520,10100,10100,10100,10100,0
|
|
20241018,121500,701038520,10100,10100,10100,10100,0
|
|
20241018,121400,701038520,10100,10100,10100,10100,10
|
|
20241018,121300,700937520,10100,10100,10100,10100,1
|
|
20241018,121200,700927420,10100,10100,10100,10100,0
|
|
20241018,121100,700927420,10100,10100,10100,10100,2
|
|
20241018,121000,700907220,10100,10100,10100,10100,0
|
|
20241018,120900,700907220,10100,10100,10100,10100,0
|
|
20241018,120800,700907220,10100,10100,10100,10100,0
|
|
20241018,120700,700907220,10100,10100,10100,10100,8
|
|
20241018,120600,700826420,10100,10100,10100,10100,37
|
|
20241018,120500,700452720,10080,10080,10080,10080,0
|
|
20241018,120400,700452720,10080,10080,10080,10080,0
|
|
20241018,120300,700452720,10080,10080,10080,10080,0
|
|
20241018,120200,700452720,10080,10080,10080,10080,0
|
|
20241018,120100,700452720,10080,10080,10080,10080,206
|
|
20241018,120000,698376240,10080,10080,10080,10080,0
|
|
20241018,115900,698376240,10080,10080,10080,10080,59
|
|
20241018,115800,697781520,10080,10080,10080,10080,0
|
|
20241018,115700,697781520,10080,10080,10080,10080,10
|
|
20241018,115600,697680720,10090,10090,10090,10090,0
|
|
20241018,115500,697680720,10090,10090,10090,10090,1
|
|
20241018,115400,697670630,10100,10100,10100,10100,1
|
|
20241018,115300,697660530,10100,10100,10100,10100,210
|
|
20241018,115200,695539530,10100,10090,10100,10090,75
|
|
20241018,115100,694782110,10100,10090,10100,10080,406
|
|
20241018,115000,690689390,10100,10100,10100,10100,0
|
|
20241018,114900,690689390,10100,10100,10100,10100,0
|
|
20241018,114800,690689390,10100,10090,10100,10090,820
|
|
20241018,114700,682414590,10110,10110,10110,10110,0
|
|
20241018,114600,682414590,10110,10090,10120,10070,804
|
|
20241018,114500,674298320,10090,10100,10100,10090,203
|
|
20241018,114400,672249950,10110,10100,10110,10100,3
|
|
20241018,114300,672219630,10090,10090,10090,10090,0
|
|
20241018,114200,672219630,10090,10140,10140,10090,55
|
|
20241018,114100,671664580,10120,10130,10130,10120,91
|
|
20241018,114000,670742760,10140,10100,10140,10100,4
|
|
20241018,113900,670702240,10140,10100,10140,10100,100
|
|
20241018,113800,669691710,10100,10090,10100,10090,3001
|
|
20241018,113700,639381640,10090,10100,10100,10090,58
|
|
20241018,113600,638796370,10100,10100,10100,10100,3
|
|
20241018,113500,638766070,10100,10100,10100,10100,5
|
|
20241018,113400,638715570,10100,10100,10100,10100,0
|
|
20241018,113300,638715570,10100,10100,10100,10100,0
|
|
20241018,113200,638715570,10100,10100,10100,10100,1
|
|
20241018,113100,638705470,10100,10090,10100,10090,200
|
|
20241018,113000,636687260,10090,10090,10090,10090,0
|
|
20241018,112900,636687260,10090,10090,10090,10090,0
|
|
20241018,112800,636687260,10090,10090,10090,10090,188
|
|
20241018,112700,634790340,10100,10090,10100,10090,134
|
|
20241018,112600,633438270,10090,10090,10090,10090,0
|
|
20241018,112500,633438270,10090,10080,10090,10060,202
|
|
20241018,112400,631406060,10090,10090,10090,10060,1120
|
|
20241018,112300,620106520,10110,10100,10110,10070,2001
|
|
20241018,112200,599940570,10110,10100,10120,10100,501
|
|
20241018,112100,594873450,10100,10090,10120,10090,463
|
|
20241018,112000,590201730,10090,10110,10110,10080,2504
|
|
20241018,111900,564942370,10120,10110,10120,10110,315
|
|
20241018,111800,561757710,10110,10120,10120,10110,312
|
|
20241018,111700,558603240,10130,10120,10140,10120,17
|
|
20241018,111600,558431040,10110,10110,10110,10100,406
|
|
20241018,111500,554326390,10110,10110,10110,10110,0
|
|
20241018,111400,554326390,10110,10080,10110,10080,1509
|
|
20241018,111300,539097240,10090,10090,10090,10080,4
|
|
20241018,111200,539056900,10080,10080,10090,10070,496
|
|
20241018,111100,534058910,10080,10090,10100,10080,485
|
|
20241018,111000,529170060,10100,10100,10100,10080,108
|
|
20241018,110900,528081240,10090,10080,10090,10080,192
|
|
20241018,110800,526144630,10080,10080,10080,10080,283
|
|
20241018,110700,523291990,10090,10090,10090,10080,325
|
|
20241018,110600,520013990,10090,10090,10090,10090,15
|
|
20241018,110500,519862640,10070,10080,10080,10070,1249
|
|
20241018,110400,507273920,10090,10090,10090,10090,253
|
|
20241018,110300,504721150,10090,10090,10090,10090,50
|
|
20241018,110200,504216650,10080,10080,10080,10080,0
|
|
20241018,110100,504216650,10080,10100,10100,10080,1110
|
|
20241018,110000,493016800,10110,10110,10110,10110,0
|
|
20241018,105900,493016800,10110,10110,10110,10110,0
|
|
20241018,105800,493016800,10110,10110,10110,10110,0
|
|
20241018,105700,493016800,10110,10100,10110,10100,251
|
|
20241018,105600,490481690,10110,10110,10110,10110,50
|
|
20241018,105500,489976190,10110,10100,10110,10100,2
|
|
20241018,105400,489955980,10110,10110,10110,10110,0
|
|
20241018,105300,489955980,10110,10110,10110,10110,1
|
|
20241018,105200,489945870,10090,10100,10110,10090,499
|
|
20241018,105100,484908890,10100,10110,10110,10100,366
|
|
20241018,105000,481211820,10120,10120,10120,10120,4
|
|
20241018,104900,481171340,10170,10120,10180,10120,147
|
|
20241018,104800,479680350,10120,10120,10120,10120,1
|
|
20241018,104700,479670230,10110,10120,10120,10110,204
|
|
20241018,104600,477607290,10120,10120,10120,10120,0
|
|
20241018,104500,477607290,10120,10120,10120,10120,0
|
|
20241018,104400,477607290,10120,10120,10120,10120,100
|
|
20241018,104300,476595290,10120,10120,10120,10120,0
|
|
20241018,104200,476595290,10120,10120,10120,10120,0
|
|
20241018,104100,476595290,10120,10120,10120,10120,0
|
|
20241018,104000,476595290,10120,10120,10120,10120,0
|
|
20241018,103900,476595290,10120,10120,10120,10120,0
|
|
20241018,103800,476595290,10120,10120,10120,10120,0
|
|
20241018,103700,476595290,10120,10110,10120,10110,51
|
|
20241018,103600,476079670,10110,10110,10110,10110,10
|
|
20241018,103500,475978570,10120,10110,10120,10110,21
|
|
20241018,103400,475766250,10120,10120,10120,10120,0
|
|
20241018,103300,475766250,10120,10110,10120,10110,7
|
|
20241018,103200,475695420,10100,10110,10120,10100,436
|
|
20241018,103100,471290740,10120,10130,10130,10120,30
|
|
20241018,103000,470987050,10130,10110,10130,10100,1002
|
|
20241018,102900,460865980,10120,10140,10140,10120,128
|
|
20241018,102800,459569110,10140,10140,10140,10130,8
|
|
20241018,102700,459488020,10130,10140,10140,10130,133
|
|
20241018,102600,458140240,10150,10140,10150,10140,6
|
|
20241018,102500,458079380,10150,10140,10150,10140,115
|
|
20241018,102400,456912550,10140,10140,10140,10140,2
|
|
20241018,102300,456892270,10150,10150,10150,10150,0
|
|
20241018,102200,456892270,10150,10160,10180,10150,192
|
|
20241018,102100,454941540,10180,10180,10190,10170,298
|
|
20241018,102000,451908990,10190,10160,10190,10160,311
|
|
20241018,101900,448748380,10160,10150,10160,10150,60
|
|
20241018,101800,448139360,10150,10150,10150,10150,200
|
|
20241018,101700,446109360,10150,10150,10150,10150,0
|
|
20241018,101600,446109360,10150,10130,10150,10130,5
|
|
20241018,101500,446058640,10150,10120,10150,10120,436
|
|
20241018,101400,441642690,10120,10110,10120,10080,830
|
|
20241018,101300,433267990,10120,10120,10120,10110,65
|
|
20241018,101200,432610800,10120,10090,10120,10080,2108
|
|
20241018,101100,411341810,10090,10100,10120,10090,1404
|
|
20241018,101000,397169270,10110,10110,10110,10080,2910
|
|
20241018,100900,367817860,10120,10110,10120,10110,4
|
|
20241018,100800,367777400,10090,10140,10140,10090,2206
|
|
20241018,100700,345478520,10130,10130,10130,10130,873
|
|
20241018,100600,336635030,10130,10130,10130,10130,114
|
|
20241018,100500,335480210,10130,10130,10140,10130,27
|
|
20241018,100400,335206460,10120,10150,10150,10120,190
|
|
20241018,100300,333283150,10150,10150,10150,10150,0
|
|
20241018,100200,333283150,10150,10140,10150,10140,9
|
|
20241018,100100,333191810,10130,10140,10150,10130,56
|
|
20241018,100000,332624470,10150,10140,10150,10140,3
|
|
20241018,095900,332594030,10130,10130,10130,10130,0
|
|
20241018,095800,332594030,10130,10130,10130,10130,0
|
|
20241018,095700,332594030,10130,10130,10130,10130,0
|
|
20241018,095600,332594030,10130,10130,10130,10130,1
|
|
20241018,095500,332583900,10120,10120,10130,10110,105
|
|
20241018,095400,331521400,10120,10120,10120,10120,0
|
|
20241018,095300,331521400,10120,10120,10120,10120,65
|
|
20241018,095200,330863600,10120,10110,10120,10110,23
|
|
20241018,095100,330631040,10110,10110,10110,10110,0
|
|
20241018,095000,330631040,10110,10110,10150,10110,33
|
|
20241018,094900,330297370,10110,10110,10110,10110,0
|
|
20241018,094800,330297370,10110,10110,10110,10110,74
|
|
20241018,094700,329549230,10120,10110,10120,10110,21
|
|
20241018,094600,329336810,10120,10120,10120,10120,0
|
|
20241018,094500,329336810,10120,10110,10120,10110,2
|
|
20241018,094400,329316580,10110,10110,10110,10110,1255
|
|
20241018,094300,316628530,10110,10100,10110,10090,361
|
|
20241018,094200,312984050,10110,10110,10110,10100,813
|
|
20241018,094100,304765220,10100,10110,10110,10100,235
|
|
20241018,094000,302391670,10110,10110,10110,10110,250
|
|
20241018,093900,299864170,10110,10110,10130,10110,536
|
|
20241018,093800,294445190,10110,10110,10110,10110,0
|
|
20241018,093700,294445190,10110,10140,10140,10110,540
|
|
20241018,093600,288979910,10150,10140,10150,10140,18
|
|
20241018,093500,288797220,10150,10130,10150,10130,16
|
|
20241018,093400,288635110,10150,10150,10150,10150,0
|
|
20241018,093300,288635110,10150,10130,10150,10130,2
|
|
20241018,093200,288614830,10150,10100,10150,10100,3021
|
|
20241018,093100,258072670,10090,10120,10120,10090,819
|
|
20241018,093000,249801420,10110,10140,10140,10110,708
|
|
20241018,092900,242630690,10140,10160,10160,10130,35
|
|
20241018,092800,242276000,10170,10180,10180,10130,425
|
|
20241018,092700,237954470,10200,10180,10200,10180,2
|
|
20241018,092600,237934090,10180,10150,10200,10150,663
|
|
20241018,092500,231203590,10150,10140,10150,10130,78
|
|
20241018,092400,230412820,10140,10130,10140,10130,128
|
|
20241018,092300,229116170,10130,10130,10140,10130,6
|
|
20241018,092200,229055350,10130,10120,10130,10120,30
|
|
20241018,092100,228751720,10110,10120,10120,10100,219
|
|
20241018,092000,226539620,10120,10110,10120,10110,9
|
|
20241018,091900,226448620,10110,10110,10120,10110,6
|
|
20241018,091800,226387950,10110,10090,10110,10090,375
|
|
20241018,091700,222603900,10090,10110,10120,10090,1791
|
|
20241018,091600,204516010,10120,10150,10150,10120,1230
|
|
20241018,091500,192052170,10150,10130,10150,10130,85
|
|
20241018,091400,191190280,10130,10110,10130,10110,306
|
|
20241018,091300,188093480,10110,10090,10110,10090,1228
|
|
20241018,091200,175690470,10100,10150,10150,10100,5958
|
|
20241018,091100,115363330,10150,10150,10150,10140,765
|
|
20241018,091000,107601150,10150,10140,10160,10130,360
|
|
20241018,090900,103950130,10140,10160,10180,10120,1791
|
|
20241018,090800,85777080,10180,10180,10180,10170,1538
|
|
20241018,090700,70130580,10180,10190,10210,10180,2136
|
|
20241018,090600,48354320,10190,10200,10200,10190,822
|
|
20241018,090500,39970010,10200,10200,10200,10190,843
|
|
20241018,090400,31372370,10190,10210,10210,10190,890
|
|
20241018,090300,22296010,10210,10270,10270,10210,1843
|
|
20241018,090200,3420710,10300,10300,10300,10300,1
|
|
20241018,090100,3410410,10270,10280,10280,10270,150
|
|
20241018,090000,1868940,10270,10270,10270,10270,162
|