621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,191800,194380240,10540,10540,10540,10540,1806
|
|
20241004,191700,194380240,10540,10540,10540,10540,0
|
|
20241004,191600,194380240,10540,10540,10540,10540,0
|
|
20241004,191500,194380240,10540,10540,10540,10540,0
|
|
20241004,191400,194380240,10540,10540,10540,10540,0
|
|
20241004,191300,194380240,10540,10540,10540,10540,0
|
|
20241004,191200,194380240,10540,10540,10540,10540,0
|
|
20241004,191100,194380240,10540,10540,10540,10540,0
|
|
20241004,191000,194380240,10540,10540,10540,10540,0
|
|
20241004,190900,194380240,10540,10540,10540,10540,0
|
|
20241004,190800,194380240,10540,10540,10540,10540,0
|
|
20241004,190700,194380240,10540,10540,10540,10540,0
|
|
20241004,190600,194380240,10540,10540,10540,10540,0
|
|
20241004,190500,194380240,10540,10540,10540,10540,0
|
|
20241004,190400,194380240,10540,10540,10540,10540,0
|
|
20241004,190300,194380240,10540,10540,10540,10540,0
|
|
20241004,190200,194380240,10540,10540,10540,10540,0
|
|
20241004,190100,194380240,10540,10540,10540,10540,0
|
|
20241004,190000,194380240,10540,10540,10540,10540,0
|
|
20241004,185900,194380240,10540,10540,10540,10540,0
|
|
20241004,185800,194380240,10540,10540,10540,10540,0
|
|
20241004,185700,194380240,10540,10540,10540,10540,0
|
|
20241004,185600,194380240,10540,10540,10540,10540,0
|
|
20241004,185500,194380240,10540,10540,10540,10540,0
|
|
20241004,185400,194380240,10540,10540,10540,10540,0
|
|
20241004,185300,194380240,10540,10540,10540,10540,0
|
|
20241004,185200,194380240,10540,10540,10540,10540,0
|
|
20241004,185100,194380240,10540,10540,10540,10540,0
|
|
20241004,185000,194380240,10540,10540,10540,10540,0
|
|
20241004,184900,194380240,10540,10540,10540,10540,0
|
|
20241004,184800,194380240,10540,10540,10540,10540,1806
|
|
20241004,184700,194380240,10540,10540,10540,10540,0
|
|
20241004,184600,194380240,10540,10540,10540,10540,0
|
|
20241004,184500,194380240,10540,10540,10540,10540,0
|
|
20241004,184400,194380240,10540,10540,10540,10540,0
|
|
20241004,184300,194380240,10540,10540,10540,10540,0
|
|
20241004,184200,194380240,10540,10540,10540,10540,0
|
|
20241004,184100,194380240,10540,10540,10540,10540,0
|
|
20241004,184000,194380240,10540,10540,10540,10540,0
|
|
20241004,183900,194380240,10540,10540,10540,10540,0
|
|
20241004,183800,194380240,10540,10540,10540,10540,0
|
|
20241004,183700,194380240,10540,10540,10540,10540,0
|
|
20241004,183600,194380240,10540,10540,10540,10540,0
|
|
20241004,183500,194380240,10540,10540,10540,10540,0
|
|
20241004,183400,194380240,10540,10540,10540,10540,0
|
|
20241004,183300,194380240,10540,10540,10540,10540,0
|
|
20241004,183200,194380240,10540,10540,10540,10540,0
|
|
20241004,183100,194380240,10540,10540,10540,10540,0
|
|
20241004,183000,194380240,10540,10540,10540,10540,0
|
|
20241004,182900,194380240,10540,10540,10540,10540,0
|
|
20241004,182800,194380240,10540,10540,10540,10540,0
|
|
20241004,182700,194380240,10540,10540,10540,10540,0
|
|
20241004,182600,194380240,10540,10540,10540,10540,0
|
|
20241004,182500,194380240,10540,10540,10540,10540,0
|
|
20241004,182400,194380240,10540,10540,10540,10540,0
|
|
20241004,182300,194380240,10540,10540,10540,10540,0
|
|
20241004,182200,194380240,10540,10540,10540,10540,0
|
|
20241004,182100,194380240,10540,10540,10540,10540,0
|
|
20241004,182000,194380240,10540,10540,10540,10540,0
|
|
20241004,181900,194380240,10540,10540,10540,10540,0
|
|
20241004,181800,194380240,10540,10540,10540,10540,1806
|
|
20241004,181700,194380240,10540,10540,10540,10540,0
|
|
20241004,181600,194380240,10540,10540,10540,10540,0
|
|
20241004,181500,194380240,10540,10540,10540,10540,0
|
|
20241004,181400,194380240,10540,10540,10540,10540,0
|
|
20241004,181300,194380240,10540,10540,10540,10540,0
|
|
20241004,181200,194380240,10540,10540,10540,10540,0
|
|
20241004,181100,194380240,10540,10540,10540,10540,0
|
|
20241004,181000,194380240,10540,10540,10540,10540,0
|
|
20241004,180900,194380240,10540,10540,10540,10540,0
|
|
20241004,180800,194380240,10540,10540,10540,10540,0
|
|
20241004,180700,194380240,10540,10540,10540,10540,0
|
|
20241004,180600,194380240,10540,10540,10540,10540,0
|
|
20241004,180500,194380240,10540,10540,10540,10540,0
|
|
20241004,180400,194380240,10540,10540,10540,10540,0
|
|
20241004,180300,194380240,10540,10540,10540,10540,0
|
|
20241004,180200,194380240,10540,10540,10540,10540,0
|
|
20241004,180100,194380240,10540,10540,10540,10540,0
|
|
20241004,180000,194380240,10540,10540,10540,10540,0
|
|
20241004,175900,194380240,10540,10540,10540,10540,0
|
|
20241004,175800,194380240,10540,10540,10540,10540,0
|
|
20241004,175700,194380240,10540,10540,10540,10540,0
|
|
20241004,175600,194380240,10540,10540,10540,10540,0
|
|
20241004,175500,194380240,10540,10540,10540,10540,0
|
|
20241004,175400,194380240,10540,10540,10540,10540,0
|
|
20241004,175300,194380240,10540,10540,10540,10540,0
|
|
20241004,175200,194380240,10540,10540,10540,10540,0
|
|
20241004,175100,194380240,10540,10540,10540,10540,0
|
|
20241004,175000,194380240,10540,10540,10540,10540,0
|
|
20241004,174900,194380240,10540,10540,10540,10540,0
|
|
20241004,174800,194380240,10540,10540,10540,10540,1806
|
|
20241004,174700,194380240,10540,10540,10540,10540,0
|
|
20241004,174600,194380240,10540,10540,10540,10540,0
|
|
20241004,174500,194380240,10540,10540,10540,10540,0
|
|
20241004,174400,194380240,10540,10540,10540,10540,0
|
|
20241004,174300,194380240,10540,10540,10540,10540,0
|
|
20241004,174200,194380240,10540,10540,10540,10540,0
|
|
20241004,174100,194380240,10540,10540,10540,10540,0
|
|
20241004,174000,194380240,10540,10540,10540,10540,0
|
|
20241004,173900,194380240,10540,10540,10540,10540,0
|
|
20241004,173800,194380240,10540,10540,10540,10540,0
|
|
20241004,173700,194380240,10540,10540,10540,10540,0
|
|
20241004,173600,194380240,10540,10540,10540,10540,0
|
|
20241004,173500,194380240,10540,10540,10540,10540,0
|
|
20241004,173400,194380240,10540,10540,10540,10540,0
|
|
20241004,173300,194380240,10540,10540,10540,10540,0
|
|
20241004,173200,194380240,10540,10540,10540,10540,0
|
|
20241004,173100,194380240,10540,10540,10540,10540,0
|
|
20241004,173000,194380240,10540,10540,10540,10540,0
|
|
20241004,172900,194380240,10540,10540,10540,10540,0
|
|
20241004,172800,194380240,10540,10540,10540,10540,0
|
|
20241004,172700,194380240,10540,10540,10540,10540,0
|
|
20241004,172600,194380240,10540,10540,10540,10540,0
|
|
20241004,172500,194380240,10540,10540,10540,10540,0
|
|
20241004,172400,194380240,10540,10540,10540,10540,0
|
|
20241004,172300,194380240,10540,10540,10540,10540,0
|
|
20241004,172200,194380240,10540,10540,10540,10540,0
|
|
20241004,172100,194380240,10540,10540,10540,10540,0
|
|
20241004,172000,194380240,10540,10540,10540,10540,0
|
|
20241004,171900,194380240,10540,10540,10540,10540,0
|
|
20241004,171800,194380240,10540,10540,10540,10540,1806
|
|
20241004,171700,194380240,10540,10540,10540,10540,0
|
|
20241004,171600,194380240,10540,10540,10540,10540,0
|
|
20241004,171500,194380240,10540,10540,10540,10540,0
|
|
20241004,171400,194380240,10540,10540,10540,10540,0
|
|
20241004,171300,194380240,10540,10540,10540,10540,0
|
|
20241004,171200,194380240,10540,10540,10540,10540,0
|
|
20241004,171100,194380240,10540,10540,10540,10540,0
|
|
20241004,171000,194380240,10540,10540,10540,10540,0
|
|
20241004,170900,194380240,10540,10540,10540,10540,0
|
|
20241004,170800,194380240,10540,10540,10540,10540,0
|
|
20241004,170700,194380240,10540,10540,10540,10540,0
|
|
20241004,170600,194380240,10540,10540,10540,10540,0
|
|
20241004,170500,194380240,10540,10540,10540,10540,0
|
|
20241004,170400,194380240,10540,10540,10540,10540,0
|
|
20241004,170300,194380240,10540,10540,10540,10540,0
|
|
20241004,170200,194380240,10540,10540,10540,10540,0
|
|
20241004,170100,194380240,10540,10540,10540,10540,0
|
|
20241004,170000,194380240,10540,10540,10540,10540,0
|
|
20241004,165900,194380240,10540,10540,10540,10540,0
|
|
20241004,165800,194380240,10540,10540,10540,10540,0
|
|
20241004,165700,194380240,10540,10540,10540,10540,0
|
|
20241004,165600,194380240,10540,10540,10540,10540,0
|
|
20241004,165500,194380240,10540,10540,10540,10540,0
|
|
20241004,165400,194380240,10540,10540,10540,10540,0
|
|
20241004,165300,194380240,10540,10540,10540,10540,0
|
|
20241004,165200,194380240,10540,10540,10540,10540,0
|
|
20241004,165100,194380240,10540,10540,10540,10540,0
|
|
20241004,165000,194380240,10540,10540,10540,10540,0
|
|
20241004,164900,194380240,10540,10540,10540,10540,0
|
|
20241004,164800,194380240,10540,10540,10540,10540,1806
|
|
20241004,164700,194380240,10540,10540,10540,10540,0
|
|
20241004,164600,194380240,10540,10540,10540,10540,0
|
|
20241004,164500,194380240,10540,10540,10540,10540,0
|
|
20241004,164400,194380240,10540,10540,10540,10540,0
|
|
20241004,164300,194380240,10540,10540,10540,10540,0
|
|
20241004,164200,194380240,10540,10540,10540,10540,0
|
|
20241004,164100,194380240,10540,10540,10540,10540,0
|
|
20241004,164000,194380240,10540,10540,10540,10540,0
|
|
20241004,163900,194380240,10540,10540,10540,10540,0
|
|
20241004,163800,194380240,10540,10540,10540,10540,0
|
|
20241004,163700,194380240,10540,10540,10540,10540,0
|
|
20241004,163600,194380240,10540,10540,10540,10540,0
|
|
20241004,163500,194380240,10540,10540,10540,10540,0
|
|
20241004,163400,194380240,10540,10540,10540,10540,0
|
|
20241004,163300,194380240,10540,10540,10540,10540,0
|
|
20241004,163200,194380240,10540,10540,10540,10540,0
|
|
20241004,163100,194380240,10540,10540,10540,10540,0
|
|
20241004,163000,194380240,10540,10540,10540,10540,0
|
|
20241004,162900,194380240,10540,10540,10540,10540,0
|
|
20241004,162800,194380240,10540,10540,10540,10540,0
|
|
20241004,162700,194380240,10540,10540,10540,10540,0
|
|
20241004,162600,194380240,10540,10540,10540,10540,0
|
|
20241004,162500,194380240,10540,10540,10540,10540,0
|
|
20241004,162400,194380240,10540,10540,10540,10540,0
|
|
20241004,162300,194380240,10540,10540,10540,10540,0
|
|
20241004,162200,194380240,10540,10540,10540,10540,0
|
|
20241004,162100,194380240,10540,10540,10540,10540,0
|
|
20241004,162000,194380240,10540,10540,10540,10540,0
|
|
20241004,161900,194380240,10540,10540,10540,10540,0
|
|
20241004,161800,194380240,10540,10540,10540,10540,1806
|
|
20241004,161700,194380240,10540,10540,10540,10540,0
|
|
20241004,161600,194380240,10540,10540,10540,10540,0
|
|
20241004,161500,194380240,10540,10540,10540,10540,0
|
|
20241004,161400,194380240,10540,10540,10540,10540,0
|
|
20241004,161300,194380240,10540,10540,10540,10540,0
|
|
20241004,161200,194380240,10540,10540,10540,10540,0
|
|
20241004,161100,194380240,10540,10540,10540,10540,0
|
|
20241004,161000,194380240,10540,10540,10540,10540,0
|
|
20241004,160900,194380240,10540,10540,10540,10540,0
|
|
20241004,160800,194380240,10540,10540,10540,10540,0
|
|
20241004,160700,194380240,10540,10540,10540,10540,0
|
|
20241004,160600,194380240,10540,10540,10540,10540,0
|
|
20241004,160500,194380240,10540,10540,10540,10540,0
|
|
20241004,160400,194380240,10540,10540,10540,10540,0
|
|
20241004,160300,194380240,10540,10540,10540,10540,0
|
|
20241004,160200,194380240,10540,10540,10540,10540,0
|
|
20241004,160100,194380240,10540,10540,10540,10540,0
|
|
20241004,160000,194380240,10540,10540,10540,10540,0
|
|
20241004,155900,194380240,10540,10540,10540,10540,0
|
|
20241004,155800,194380240,10540,10540,10540,10540,0
|
|
20241004,155700,194380240,10540,10540,10540,10540,0
|
|
20241004,155600,194380240,10540,10540,10540,10540,0
|
|
20241004,155500,194380240,10540,10540,10540,10540,0
|
|
20241004,155400,194380240,10540,10540,10540,10540,0
|
|
20241004,155300,194380240,10540,10540,10540,10540,0
|
|
20241004,155200,194380240,10540,10540,10540,10540,0
|
|
20241004,155100,194380240,10540,10540,10540,10540,0
|
|
20241004,155000,194380240,10540,10540,10540,10540,0
|
|
20241004,154900,194380240,10540,10540,10540,10540,0
|
|
20241004,154800,194380240,10540,10540,10540,10540,1806
|
|
20241004,154700,194380240,10540,10540,10540,10540,0
|
|
20241004,154600,194380240,10540,10540,10540,10540,0
|
|
20241004,154500,194380240,10540,10540,10540,10540,0
|
|
20241004,154400,194380240,10540,10540,10540,10540,0
|
|
20241004,154300,194380240,10540,10540,10540,10540,0
|
|
20241004,154200,194380240,10540,10540,10540,10540,0
|
|
20241004,154100,194380240,10540,10540,10540,10540,0
|
|
20241004,154000,194380240,10540,10540,10540,10540,0
|
|
20241004,153900,194380240,10540,10540,10540,10540,0
|
|
20241004,153800,194380240,10540,10540,10540,10540,0
|
|
20241004,153700,194380240,10540,10540,10540,10540,0
|
|
20241004,153600,194380240,10540,10540,10540,10540,0
|
|
20241004,153500,194380240,10540,10540,10540,10540,0
|
|
20241004,153400,194380240,10540,10540,10540,10540,0
|
|
20241004,153300,194380240,10540,10540,10540,10540,0
|
|
20241004,153200,194380240,10540,10540,10540,10540,0
|
|
20241004,153100,194380240,10540,10540,10540,10540,0
|
|
20241004,153000,194380240,10540,10540,10540,10540,1806
|
|
20241004,152900,175345000,10570,10570,10570,10570,0
|
|
20241004,152800,175345000,10570,10570,10570,10570,0
|
|
20241004,152700,175345000,10570,10570,10570,10570,0
|
|
20241004,152600,175345000,10570,10570,10570,10570,0
|
|
20241004,152500,175345000,10570,10570,10570,10570,0
|
|
20241004,152400,175345000,10570,10570,10570,10570,0
|
|
20241004,152300,175345000,10570,10570,10570,10570,0
|
|
20241004,152200,175345000,10570,10570,10570,10570,0
|
|
20241004,152100,175345000,10570,10570,10570,10570,0
|
|
20241004,152000,175345000,10570,10570,10570,10570,0
|
|
20241004,151900,175345000,10570,10530,10570,10530,10
|
|
20241004,151800,175239510,10560,10560,10560,10560,0
|
|
20241004,151700,175239510,10560,10540,10560,10540,87
|
|
20241004,151600,174322510,10540,10560,10560,10540,6
|
|
20241004,151500,174259210,10540,10550,10550,10540,62
|
|
20241004,151400,173605710,10540,10540,10540,10540,2
|
|
20241004,151300,173584630,10540,10540,10540,10540,0
|
|
20241004,151200,173584630,10540,10540,10540,10540,5
|
|
20241004,151100,173531930,10550,10550,10550,10550,0
|
|
20241004,151000,173531930,10550,10550,10550,10550,32
|
|
20241004,150900,173194330,10560,10560,10560,10560,0
|
|
20241004,150800,173194330,10560,10560,10560,10560,0
|
|
20241004,150700,173194330,10560,10560,10560,10560,12
|
|
20241004,150600,173067610,10570,10560,10570,10560,12
|
|
20241004,150500,172940880,10550,10550,10550,10550,75
|
|
20241004,150400,172149630,10550,10550,10550,10550,0
|
|
20241004,150300,172149630,10550,10550,10550,10550,18
|
|
20241004,150200,171959730,10550,10550,10550,10550,0
|
|
20241004,150100,171959730,10550,10550,10550,10550,107
|
|
20241004,150000,170830880,10550,10550,10550,10550,0
|
|
20241004,145900,170830880,10550,10560,10560,10550,26
|
|
20241004,145800,170556330,10560,10560,10560,10560,23
|
|
20241004,145700,170313450,10560,10560,10560,10560,27
|
|
20241004,145600,170028330,10560,10570,10570,10560,112
|
|
20241004,145500,168845390,10570,10570,10570,10570,0
|
|
20241004,145400,168845390,10570,10570,10570,10570,27
|
|
20241004,145300,168560000,10570,10570,10570,10570,22
|
|
20241004,145200,168327460,10570,10570,10570,10570,28
|
|
20241004,145100,168031500,10570,10570,10570,10570,20
|
|
20241004,145000,167820100,10570,10560,10570,10560,73
|
|
20241004,144900,167048950,10570,10570,10570,10570,23
|
|
20241004,144800,166805840,10570,10570,10570,10570,87
|
|
20241004,144700,165886250,10570,10570,10570,10570,0
|
|
20241004,144600,165886250,10570,10570,10570,10570,21
|
|
20241004,144500,165664280,10570,10570,10570,10570,36
|
|
20241004,144400,165283760,10580,10580,10580,10580,29
|
|
20241004,144300,164976940,10580,10570,10580,10570,27
|
|
20241004,144200,164691300,10570,10570,10580,10570,60
|
|
20241004,144100,164056860,10570,10560,10570,10560,25
|
|
20241004,144000,163792840,10550,10550,10550,10550,5
|
|
20241004,143900,163740090,10550,10560,10560,10550,25
|
|
20241004,143800,163476140,10560,10560,10560,10560,29
|
|
20241004,143700,163169900,10550,10560,10560,10550,26
|
|
20241004,143600,162895410,10560,10550,10560,10550,29
|
|
20241004,143500,162589180,10550,10560,10560,10550,20
|
|
20241004,143400,162377990,10550,10560,10560,10550,29
|
|
20241004,143300,162071760,10560,10560,10560,10560,54
|
|
20241004,143200,161501520,10550,10550,10550,10550,5
|
|
20241004,143100,161448770,10560,10560,10560,10560,27
|
|
20241004,143000,161163650,10560,10550,10560,10550,28
|
|
20241004,142900,160868040,10560,10560,10560,10560,29
|
|
20241004,142800,160561800,10560,10560,10560,10560,20
|
|
20241004,142700,160350600,10560,10560,10560,10560,26
|
|
20241004,142600,160076040,10560,10560,10560,10560,22
|
|
20241004,142500,159843720,10550,10550,10550,10550,27
|
|
20241004,142400,159558870,10550,10550,10550,10550,1
|
|
20241004,142300,159548320,10550,10550,10550,10550,20
|
|
20241004,142200,159337320,10550,10550,10550,10550,23
|
|
20241004,142100,159094670,10550,10550,10550,10550,25
|
|
20241004,142000,158830920,10550,10550,10550,10550,30
|
|
20241004,141900,158514420,10550,10550,10550,10550,18
|
|
20241004,141800,158324520,10550,10550,10550,10550,25
|
|
20241004,141700,158060770,10540,10560,10560,10540,31
|
|
20241004,141600,157733510,10560,10560,10560,10560,1
|
|
20241004,141500,157722950,10560,10550,10560,10550,45
|
|
20241004,141400,157247940,10550,10550,10550,10550,5
|
|
20241004,141300,157195190,10550,10550,10550,10550,24
|
|
20241004,141200,156941990,10550,10550,10550,10550,24
|
|
20241004,141100,156688790,10550,10550,10550,10550,27
|
|
20241004,141000,156403940,10550,10550,10550,10550,20
|
|
20241004,140900,156192940,10550,10540,10550,10530,46
|
|
20241004,140800,155708270,10530,10530,10530,10530,1
|
|
20241004,140700,155697740,10540,10540,10540,10540,21
|
|
20241004,140600,155476400,10540,10530,10540,10530,27
|
|
20241004,140500,155191830,10540,10540,10540,10540,22
|
|
20241004,140400,154959950,10540,10540,10540,10540,24
|
|
20241004,140300,154706990,10530,10530,10530,10530,24
|
|
20241004,140200,154454270,10520,10520,10520,10520,425
|
|
20241004,140100,149983270,10520,10510,10520,10510,101
|
|
20241004,140000,148921750,10510,10510,10510,10510,24
|
|
20241004,135900,148669510,10510,10510,10510,10510,25
|
|
20241004,135800,148406760,10510,10510,10510,10510,24
|
|
20241004,135700,148154520,10510,10510,10510,10510,25
|
|
20241004,135600,147891770,10510,10510,10510,10510,0
|
|
20241004,135500,147891770,10510,10510,10510,10510,0
|
|
20241004,135400,147891770,10510,10510,10510,10510,1
|
|
20241004,135300,147881260,10510,10510,10510,10510,0
|
|
20241004,135200,147881260,10510,10510,10510,10510,0
|
|
20241004,135100,147881260,10510,10510,10510,10510,1
|
|
20241004,135000,147870750,10510,10510,10510,10510,0
|
|
20241004,134900,147870750,10510,10510,10510,10510,59
|
|
20241004,134800,147250660,10510,10510,10510,10510,0
|
|
20241004,134700,147250660,10510,10510,10510,10510,2
|
|
20241004,134600,147229640,10510,10510,10510,10510,0
|
|
20241004,134500,147229640,10510,10510,10510,10510,0
|
|
20241004,134400,147229640,10510,10510,10510,10510,1
|
|
20241004,134300,147219130,10510,10510,10510,10510,0
|
|
20241004,134200,147219130,10510,10510,10510,10510,0
|
|
20241004,134100,147219130,10510,10510,10510,10510,0
|
|
20241004,134000,147219130,10510,10510,10510,10510,0
|
|
20241004,133900,147219130,10510,10510,10510,10510,54
|
|
20241004,133800,146651590,10510,10510,10510,10510,1
|
|
20241004,133700,146641080,10510,10510,10510,10510,0
|
|
20241004,133600,146641080,10510,10510,10510,10510,0
|
|
20241004,133500,146641080,10510,10510,10510,10510,0
|
|
20241004,133400,146641080,10510,10510,10510,10510,1
|
|
20241004,133300,146630570,10510,10510,10510,10510,1
|
|
20241004,133200,146620060,10490,10490,10490,10490,0
|
|
20241004,133100,146620060,10490,10490,10490,10490,0
|
|
20241004,133000,146620060,10490,10490,10490,10490,0
|
|
20241004,132900,146620060,10490,10490,10490,10490,620
|
|
20241004,132800,140116260,10490,10490,10490,10490,0
|
|
20241004,132700,140116260,10490,10490,10490,10490,0
|
|
20241004,132600,140116260,10490,10490,10490,10490,0
|
|
20241004,132500,140116260,10490,10490,10490,10490,1
|
|
20241004,132400,140105770,10490,10490,10490,10490,1
|
|
20241004,132300,140095280,10490,10490,10490,10490,0
|
|
20241004,132200,140095280,10490,10490,10490,10490,1
|
|
20241004,132100,140084790,10490,10490,10490,10490,0
|
|
20241004,132000,140084790,10490,10490,10490,10490,0
|
|
20241004,131900,140084790,10490,10490,10490,10490,66
|
|
20241004,131800,139392450,10490,10490,10490,10490,0
|
|
20241004,131700,139392450,10490,10490,10490,10490,10
|
|
20241004,131600,139287550,10490,10490,10490,10490,1
|
|
20241004,131500,139277060,10490,10490,10490,10490,0
|
|
20241004,131400,139277060,10490,10490,10490,10490,2
|
|
20241004,131300,139256080,10490,10490,10490,10490,0
|
|
20241004,131200,139256080,10490,10490,10490,10490,0
|
|
20241004,131100,139256080,10490,10490,10490,10490,1
|
|
20241004,131000,139245590,10480,10500,10500,10480,243
|
|
20241004,130900,136698270,10500,10500,10500,10500,61
|
|
20241004,130800,136057770,10500,10500,10500,10500,1
|
|
20241004,130700,136047270,10490,10490,10490,10490,0
|
|
20241004,130600,136047270,10490,10490,10490,10490,0
|
|
20241004,130500,136047270,10490,10490,10490,10490,588
|
|
20241004,130400,129879150,10490,10490,10490,10490,1
|
|
20241004,130300,129868660,10490,10490,10490,10490,577
|
|
20241004,130200,123815930,10500,10500,10500,10500,1
|
|
20241004,130100,123805430,10500,10500,10500,10500,1
|
|
20241004,130000,123794930,10500,10500,10500,10500,23
|
|
20241004,125900,123553430,10510,10510,10510,10510,70
|
|
20241004,125800,122817730,10510,10510,10510,10510,0
|
|
20241004,125700,122817730,10510,10510,10510,10510,0
|
|
20241004,125600,122817730,10510,10510,10510,10510,0
|
|
20241004,125500,122817730,10510,10510,10510,10510,0
|
|
20241004,125400,122817730,10510,10510,10510,10510,2
|
|
20241004,125300,122796710,10510,10510,10510,10510,1
|
|
20241004,125200,122786200,10510,10510,10510,10510,10
|
|
20241004,125100,122681100,10510,10510,10510,10510,10
|
|
20241004,125000,122576000,10510,10510,10510,10510,15
|
|
20241004,124900,122418350,10510,10510,10510,10510,75
|
|
20241004,124800,121630100,10510,10510,10510,10510,0
|
|
20241004,124700,121630100,10510,10510,10510,10510,11
|
|
20241004,124600,121514490,10510,10510,10510,10510,0
|
|
20241004,124500,121514490,10510,10510,10510,10510,0
|
|
20241004,124400,121514490,10510,10510,10510,10510,10
|
|
20241004,124300,121409390,10510,10500,10510,10500,28
|
|
20241004,124200,121115330,10500,10500,10500,10500,2
|
|
20241004,124100,121094330,10500,10500,10500,10500,58
|
|
20241004,124000,120485330,10500,10510,10520,10500,339
|
|
20241004,123900,116923570,10520,10520,10520,10520,54
|
|
20241004,123800,116355490,10520,10520,10520,10520,0
|
|
20241004,123700,116355490,10520,10520,10520,10520,0
|
|
20241004,123600,116355490,10520,10520,10520,10520,0
|
|
20241004,123500,116355490,10520,10520,10520,10520,0
|
|
20241004,123400,116355490,10520,10520,10520,10520,2
|
|
20241004,123300,116334450,10520,10520,10520,10520,0
|
|
20241004,123200,116334450,10520,10520,10520,10520,0
|
|
20241004,123100,116334450,10520,10520,10520,10520,0
|
|
20241004,123000,116334450,10520,10520,10520,10520,0
|
|
20241004,122900,116334450,10520,10520,10520,10520,60
|
|
20241004,122800,115703250,10520,10520,10520,10520,0
|
|
20241004,122700,115703250,10520,10520,10520,10520,0
|
|
20241004,122600,115703250,10520,10520,10520,10520,0
|
|
20241004,122500,115703250,10520,10520,10520,10520,0
|
|
20241004,122400,115703250,10520,10520,10520,10520,0
|
|
20241004,122300,115703250,10520,10520,10520,10520,0
|
|
20241004,122200,115703250,10520,10520,10520,10520,0
|
|
20241004,122100,115703250,10520,10520,10520,10520,1
|
|
20241004,122000,115692730,10510,10510,10510,10510,0
|
|
20241004,121900,115692730,10510,10520,10520,10510,122
|
|
20241004,121800,114409850,10520,10520,10520,10520,0
|
|
20241004,121700,114409850,10520,10520,10520,10520,1
|
|
20241004,121600,114399330,10520,10520,10520,10520,0
|
|
20241004,121500,114399330,10520,10520,10520,10520,1
|
|
20241004,121400,114388810,10520,10520,10520,10520,1
|
|
20241004,121300,114378290,10520,10520,10520,10520,0
|
|
20241004,121200,114378290,10520,10520,10520,10520,0
|
|
20241004,121100,114378290,10520,10520,10520,10520,0
|
|
20241004,121000,114378290,10520,10520,10520,10520,1
|
|
20241004,120900,114367770,10510,10510,10510,10510,0
|
|
20241004,120800,114367770,10510,10510,10510,10510,0
|
|
20241004,120700,114367770,10510,10510,10510,10510,147
|
|
20241004,120600,112822800,10510,10510,10510,10510,47
|
|
20241004,120500,112328830,10510,10510,10510,10510,0
|
|
20241004,120400,112328830,10510,10510,10510,10510,0
|
|
20241004,120300,112328830,10510,10510,10510,10510,0
|
|
20241004,120200,112328830,10510,10510,10510,10510,0
|
|
20241004,120100,112328830,10510,10510,10510,10510,0
|
|
20241004,120000,112328830,10510,10510,10510,10510,53
|
|
20241004,115900,111771800,10510,10510,10510,10510,82
|
|
20241004,115800,110909980,10500,10510,10510,10500,6
|
|
20241004,115700,110846970,10510,10510,10510,10510,0
|
|
20241004,115600,110846970,10510,10510,10510,10510,1
|
|
20241004,115500,110836460,10500,10500,10500,10500,0
|
|
20241004,115400,110836460,10500,10500,10500,10500,0
|
|
20241004,115300,110836460,10500,10510,10510,10500,71
|
|
20241004,115200,110090950,10510,10510,10510,10510,0
|
|
20241004,115100,110090950,10510,10510,10510,10510,0
|
|
20241004,115000,110090950,10510,10510,10510,10510,0
|
|
20241004,114900,110090950,10510,10510,10510,10510,60
|
|
20241004,114800,109460350,10510,10510,10510,10510,1
|
|
20241004,114700,109449840,10510,10510,10510,10510,291
|
|
20241004,114600,106391430,10510,10510,10510,10510,0
|
|
20241004,114500,106391430,10510,10510,10510,10510,1
|
|
20241004,114400,106380920,10510,10510,10510,10510,1
|
|
20241004,114300,106370410,10510,10510,10510,10510,1
|
|
20241004,114200,106359900,10510,10510,10510,10510,0
|
|
20241004,114100,106359900,10510,10510,10510,10510,0
|
|
20241004,114000,106359900,10510,10510,10510,10510,1
|
|
20241004,113900,106349390,10510,10510,10510,10510,60
|
|
20241004,113800,105718790,10510,10510,10510,10510,0
|
|
20241004,113700,105718790,10510,10510,10510,10510,1
|
|
20241004,113600,105708280,10510,10510,10510,10510,0
|
|
20241004,113500,105708280,10510,10510,10510,10510,0
|
|
20241004,113400,105708280,10510,10510,10510,10510,0
|
|
20241004,113300,105708280,10510,10510,10510,10510,1
|
|
20241004,113200,105697770,10510,10510,10510,10510,0
|
|
20241004,113100,105697770,10510,10510,10510,10510,1
|
|
20241004,113000,105687260,10510,10510,10510,10510,0
|
|
20241004,112900,105687260,10510,10510,10510,10510,67
|
|
20241004,112800,104983090,10510,10510,10510,10510,0
|
|
20241004,112700,104983090,10510,10510,10510,10510,60
|
|
20241004,112600,104352490,10510,10510,10510,10510,0
|
|
20241004,112500,104352490,10510,10510,10510,10510,0
|
|
20241004,112400,104352490,10510,10510,10510,10510,0
|
|
20241004,112300,104352490,10510,10510,10510,10510,0
|
|
20241004,112200,104352490,10510,10510,10510,10510,0
|
|
20241004,112100,104352490,10510,10510,10510,10510,0
|
|
20241004,112000,104352490,10510,10510,10510,10510,73
|
|
20241004,111900,103585260,10520,10520,10520,10520,55
|
|
20241004,111800,103006660,10520,10520,10520,10520,0
|
|
20241004,111700,103006660,10520,10520,10520,10520,0
|
|
20241004,111600,103006660,10520,10520,10520,10520,0
|
|
20241004,111500,103006660,10520,10520,10520,10520,0
|
|
20241004,111400,103006660,10520,10520,10520,10520,1
|
|
20241004,111300,102996140,10520,10520,10520,10520,0
|
|
20241004,111200,102996140,10520,10520,10520,10520,0
|
|
20241004,111100,102996140,10520,10520,10520,10520,3
|
|
20241004,111000,102964580,10510,10510,10510,10510,0
|
|
20241004,110900,102964580,10510,10520,10520,10510,152
|
|
20241004,110800,101367050,10520,10520,10520,10520,0
|
|
20241004,110700,101367050,10520,10520,10520,10520,0
|
|
20241004,110600,101367050,10520,10520,10520,10520,0
|
|
20241004,110500,101367050,10520,10520,10520,10520,0
|
|
20241004,110400,101367050,10520,10520,10520,10520,0
|
|
20241004,110300,101367050,10520,10520,10520,10520,89
|
|
20241004,110200,100430770,10520,10520,10520,10520,1
|
|
20241004,110100,100420250,10530,10530,10530,10530,0
|
|
20241004,110000,100420250,10530,10530,10530,10530,0
|
|
20241004,105900,100420250,10530,10530,10530,10530,60
|
|
20241004,105800,99788450,10530,10530,10530,10530,0
|
|
20241004,105700,99788450,10530,10530,10530,10530,30
|
|
20241004,105600,99472550,10530,10530,10530,10530,10
|
|
20241004,105500,99367250,10530,10530,10530,10530,10
|
|
20241004,105400,99261950,10530,10530,10530,10530,11
|
|
20241004,105300,99146120,10530,10530,10530,10530,2
|
|
20241004,105200,99125060,10530,10530,10530,10530,10
|
|
20241004,105100,99019760,10530,10530,10530,10530,5
|
|
20241004,105000,98967110,10520,10520,10520,10520,0
|
|
20241004,104900,98967110,10520,10520,10520,10520,136
|
|
20241004,104800,97536390,10520,10520,10520,10520,0
|
|
20241004,104700,97536390,10520,10520,10520,10520,0
|
|
20241004,104600,97536390,10520,10520,10520,10520,0
|
|
20241004,104500,97536390,10520,10520,10520,10520,1
|
|
20241004,104400,97525870,10520,10520,10520,10520,0
|
|
20241004,104300,97525870,10520,10520,10520,10520,2
|
|
20241004,104200,97504830,10500,10500,10500,10500,0
|
|
20241004,104100,97504830,10500,10500,10500,10500,0
|
|
20241004,104000,97504830,10500,10500,10500,10500,0
|
|
20241004,103900,97504830,10500,10500,10500,10500,378
|
|
20241004,103800,93535830,10500,10500,10500,10500,200
|
|
20241004,103700,91435830,10510,10510,10510,10510,58
|
|
20241004,103600,90826250,10520,10520,10520,10520,0
|
|
20241004,103500,90826250,10520,10520,10520,10520,0
|
|
20241004,103400,90826250,10520,10520,10520,10520,0
|
|
20241004,103300,90826250,10520,10520,10520,10520,0
|
|
20241004,103200,90826250,10520,10520,10520,10520,0
|
|
20241004,103100,90826250,10520,10520,10520,10520,0
|
|
20241004,103000,90826250,10520,10520,10520,10520,80
|
|
20241004,102900,89984650,10520,10520,10520,10520,0
|
|
20241004,102800,89984650,10520,10520,10520,10520,10
|
|
20241004,102700,89879450,10490,10490,10490,10490,0
|
|
20241004,102600,89879450,10490,10490,10490,10490,0
|
|
20241004,102500,89879450,10490,10490,10490,10490,413
|
|
20241004,102400,85547080,10480,10480,10480,10480,0
|
|
20241004,102300,85547080,10480,10480,10480,10480,2
|
|
20241004,102200,85526120,10480,10480,10480,10480,0
|
|
20241004,102100,85526120,10480,10490,10490,10480,188
|
|
20241004,102000,83555860,10490,10490,10490,10490,50
|
|
20241004,101900,83031360,10480,10480,10480,10480,66
|
|
20241004,101800,82339680,10480,10480,10480,10480,0
|
|
20241004,101700,82339680,10480,10480,10480,10480,11
|
|
20241004,101600,82224400,10480,10490,10490,10480,68
|
|
20241004,101500,81511510,10500,10500,10500,10500,5
|
|
20241004,101400,81459010,10490,10490,10490,10490,0
|
|
20241004,101300,81459010,10490,10490,10490,10490,0
|
|
20241004,101200,81459010,10490,10490,10490,10490,0
|
|
20241004,101100,81459010,10490,10490,10490,10490,2
|
|
20241004,101000,81438030,10520,10490,10520,10490,9
|
|
20241004,100900,81343590,10500,10500,10500,10500,61
|
|
20241004,100800,80703090,10500,10500,10500,10500,0
|
|
20241004,100700,80703090,10500,10500,10500,10500,0
|
|
20241004,100600,80703090,10500,10500,10500,10500,0
|
|
20241004,100500,80703090,10500,10500,10500,10500,0
|
|
20241004,100400,80703090,10500,10470,10540,10470,457
|
|
20241004,100300,75912320,10500,10500,10500,10500,0
|
|
20241004,100200,75912320,10500,10500,10500,10470,4
|
|
20241004,100100,75870370,10460,10490,10500,10460,1535
|
|
20241004,100000,59810300,10490,10500,10500,10490,37
|
|
20241004,095900,59421820,10500,10500,10540,10500,1542
|
|
20241004,095800,43230780,10540,10510,10540,10510,78
|
|
20241004,095700,42410970,10500,10500,10500,10500,402
|
|
20241004,095600,38189970,10500,10510,10520,10500,891
|
|
20241004,095500,28828660,10510,10560,10560,10500,2025
|
|
20241004,095400,7535350,10570,10570,10570,10570,0
|
|
20241004,095300,7535350,10570,10570,10570,10570,0
|
|
20241004,095200,7535350,10570,10570,10570,10570,0
|
|
20241004,095100,7535350,10570,10570,10570,10570,1
|
|
20241004,095000,7524780,10560,10560,10560,10560,2
|
|
20241004,094900,7503660,10570,10570,10570,10570,54
|
|
20241004,094800,6932880,10570,10570,10570,10570,0
|
|
20241004,094700,6932880,10570,10570,10570,10570,0
|
|
20241004,094600,6932880,10570,10570,10570,10570,0
|
|
20241004,094500,6932880,10570,10570,10570,10570,0
|
|
20241004,094400,6932880,10570,10570,10570,10570,1
|
|
20241004,094300,6922310,10560,10560,10560,10560,0
|
|
20241004,094200,6922310,10560,10560,10560,10560,0
|
|
20241004,094100,6922310,10560,10560,10560,10560,0
|
|
20241004,094000,6922310,10560,10560,10560,10560,0
|
|
20241004,093900,6922310,10560,10560,10560,10560,1
|
|
20241004,093800,6911750,10560,10560,10560,10560,20
|
|
20241004,093700,6700550,10560,10560,10560,10560,2
|
|
20241004,093600,6679430,10550,10550,10550,10550,0
|
|
20241004,093500,6679430,10550,10550,10550,10550,0
|
|
20241004,093400,6679430,10550,10550,10550,10550,0
|
|
20241004,093300,6679430,10550,10550,10550,10550,1
|
|
20241004,093200,6668880,10550,10550,10550,10550,0
|
|
20241004,093100,6668880,10550,10550,10550,10550,226
|
|
20241004,093000,4284580,10550,10550,10550,10550,1
|
|
20241004,092900,4274030,10530,10540,10540,10530,75
|
|
20241004,092800,3483620,10530,10540,10540,10530,5
|
|
20241004,092700,3430960,10550,10550,10550,10550,0
|
|
20241004,092600,3430960,10550,10550,10550,10550,0
|
|
20241004,092500,3430960,10550,10550,10550,10550,0
|
|
20241004,092400,3430960,10550,10550,10550,10550,0
|
|
20241004,092300,3430960,10550,10550,10550,10550,0
|
|
20241004,092200,3430960,10550,10550,10550,10550,0
|
|
20241004,092100,3430960,10550,10550,10550,10550,0
|
|
20241004,092000,3430960,10550,10550,10550,10550,1
|
|
20241004,091900,3420410,10550,10560,10560,10520,89
|
|
20241004,091800,2482260,10530,10530,10530,10530,0
|
|
20241004,091700,2482260,10530,10530,10530,10530,0
|
|
20241004,091600,2482260,10530,10550,10550,10530,89
|
|
20241004,091500,1543970,10560,10560,10560,10560,15
|
|
20241004,091400,1385570,10560,10560,10560,10560,0
|
|
20241004,091300,1385570,10560,10560,10560,10560,2
|
|
20241004,091200,1364450,10570,10570,10570,10570,0
|
|
20241004,091100,1364450,10570,10580,10580,10570,65
|
|
20241004,091000,677300,10570,10570,10570,10570,0
|
|
20241004,090900,677300,10570,10570,10570,10570,0
|
|
20241004,090800,677300,10570,10570,10570,10570,14
|
|
20241004,090700,529320,10570,10570,10570,10570,0
|
|
20241004,090600,529320,10570,10570,10570,10570,0
|
|
20241004,090500,529320,10570,10570,10570,10570,0
|
|
20241004,090400,529320,10570,10570,10570,10570,0
|
|
20241004,090300,529320,10570,10570,10570,10570,10
|
|
20241004,090200,423620,10580,10580,10580,10580,0
|
|
20241004,090100,423620,10580,10580,10580,10580,13
|
|
20241004,090000,286080,10590,10600,10600,10590,27
|