625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192200,329473760,18400,18400,18400,18400,502
|
|
20241017,192100,329473760,18400,18400,18400,18400,0
|
|
20241017,192000,329473760,18400,18400,18400,18400,0
|
|
20241017,191900,329473760,18400,18400,18400,18400,0
|
|
20241017,191800,329473760,18400,18400,18400,18400,0
|
|
20241017,191700,329473760,18400,18400,18400,18400,0
|
|
20241017,191600,329473760,18400,18400,18400,18400,0
|
|
20241017,191500,329473760,18400,18400,18400,18400,0
|
|
20241017,191400,329473760,18400,18400,18400,18400,0
|
|
20241017,191300,329473760,18400,18400,18400,18400,0
|
|
20241017,191200,329473760,18400,18400,18400,18400,0
|
|
20241017,191100,329473760,18400,18400,18400,18400,0
|
|
20241017,191000,329473760,18400,18400,18400,18400,0
|
|
20241017,190900,329473760,18400,18400,18400,18400,0
|
|
20241017,190800,329473760,18400,18400,18400,18400,0
|
|
20241017,190700,329473760,18400,18400,18400,18400,0
|
|
20241017,190600,329473760,18400,18400,18400,18400,0
|
|
20241017,190500,329473760,18400,18400,18400,18400,0
|
|
20241017,190400,329473760,18400,18400,18400,18400,0
|
|
20241017,190300,329473760,18400,18400,18400,18400,0
|
|
20241017,190200,329473760,18400,18400,18400,18400,0
|
|
20241017,190100,329473760,18400,18400,18400,18400,0
|
|
20241017,190000,329473760,18400,18400,18400,18400,0
|
|
20241017,185900,329473760,18400,18400,18400,18400,0
|
|
20241017,185800,329473760,18400,18400,18400,18400,0
|
|
20241017,185700,329473760,18400,18400,18400,18400,0
|
|
20241017,185600,329473760,18400,18400,18400,18400,0
|
|
20241017,185500,329473760,18400,18400,18400,18400,0
|
|
20241017,185400,329473760,18400,18400,18400,18400,0
|
|
20241017,185300,329473760,18400,18400,18400,18400,0
|
|
20241017,185200,329473760,18400,18400,18400,18400,502
|
|
20241017,185100,329473760,18400,18400,18400,18400,0
|
|
20241017,185000,329473760,18400,18400,18400,18400,0
|
|
20241017,184900,329473760,18400,18400,18400,18400,0
|
|
20241017,184800,329473760,18400,18400,18400,18400,0
|
|
20241017,184700,329473760,18400,18400,18400,18400,0
|
|
20241017,184600,329473760,18400,18400,18400,18400,0
|
|
20241017,184500,329473760,18400,18400,18400,18400,0
|
|
20241017,184400,329473760,18400,18400,18400,18400,0
|
|
20241017,184300,329473760,18400,18400,18400,18400,0
|
|
20241017,184200,329473760,18400,18400,18400,18400,0
|
|
20241017,184100,329473760,18400,18400,18400,18400,0
|
|
20241017,184000,329473760,18400,18400,18400,18400,0
|
|
20241017,183900,329473760,18400,18400,18400,18400,0
|
|
20241017,183800,329473760,18400,18400,18400,18400,0
|
|
20241017,183700,329473760,18400,18400,18400,18400,0
|
|
20241017,183600,329473760,18400,18400,18400,18400,0
|
|
20241017,183500,329473760,18400,18400,18400,18400,0
|
|
20241017,183400,329473760,18400,18400,18400,18400,0
|
|
20241017,183300,329473760,18400,18400,18400,18400,0
|
|
20241017,183200,329473760,18400,18400,18400,18400,0
|
|
20241017,183100,329473760,18400,18400,18400,18400,0
|
|
20241017,183000,329473760,18400,18400,18400,18400,0
|
|
20241017,182900,329473760,18400,18400,18400,18400,0
|
|
20241017,182800,329473760,18400,18400,18400,18400,0
|
|
20241017,182700,329473760,18400,18400,18400,18400,0
|
|
20241017,182600,329473760,18400,18400,18400,18400,0
|
|
20241017,182500,329473760,18400,18400,18400,18400,0
|
|
20241017,182400,329473760,18400,18400,18400,18400,0
|
|
20241017,182300,329473760,18400,18400,18400,18400,0
|
|
20241017,182200,329473760,18400,18400,18400,18400,502
|
|
20241017,182100,329473760,18400,18400,18400,18400,0
|
|
20241017,182000,329473760,18400,18400,18400,18400,0
|
|
20241017,181900,329473760,18400,18400,18400,18400,0
|
|
20241017,181800,329473760,18400,18400,18400,18400,0
|
|
20241017,181700,329473760,18400,18400,18400,18400,0
|
|
20241017,181600,329473760,18400,18400,18400,18400,0
|
|
20241017,181500,329473760,18400,18400,18400,18400,0
|
|
20241017,181400,329473760,18400,18400,18400,18400,0
|
|
20241017,181300,329473760,18400,18400,18400,18400,0
|
|
20241017,181200,329473760,18400,18400,18400,18400,0
|
|
20241017,181100,329473760,18400,18400,18400,18400,0
|
|
20241017,181000,329473760,18400,18400,18400,18400,0
|
|
20241017,180900,329473760,18400,18400,18400,18400,0
|
|
20241017,180800,329473760,18400,18400,18400,18400,0
|
|
20241017,180700,329473760,18400,18400,18400,18400,0
|
|
20241017,180600,329473760,18400,18400,18400,18400,0
|
|
20241017,180500,329473760,18400,18400,18400,18400,0
|
|
20241017,180400,329473760,18400,18400,18400,18400,0
|
|
20241017,180300,329473760,18400,18400,18400,18400,0
|
|
20241017,180200,329473760,18400,18400,18400,18400,0
|
|
20241017,180100,329473760,18400,18400,18400,18400,0
|
|
20241017,180000,329473760,18400,18400,18400,18400,0
|
|
20241017,175900,329473760,18400,18400,18400,18400,0
|
|
20241017,175800,329473760,18400,18400,18400,18400,0
|
|
20241017,175700,329473760,18400,18400,18400,18400,0
|
|
20241017,175600,329473760,18400,18400,18400,18400,0
|
|
20241017,175500,329473760,18400,18400,18400,18400,0
|
|
20241017,175400,329473760,18400,18400,18400,18400,0
|
|
20241017,175300,329473760,18400,18400,18400,18400,0
|
|
20241017,175200,329473760,18400,18400,18400,18400,502
|
|
20241017,175100,329473760,18400,18400,18400,18400,0
|
|
20241017,175000,329473760,18400,18400,18400,18400,0
|
|
20241017,174900,329473760,18400,18400,18400,18400,0
|
|
20241017,174800,329473760,18400,18400,18400,18400,0
|
|
20241017,174700,329473760,18400,18400,18400,18400,0
|
|
20241017,174600,329473760,18400,18400,18400,18400,0
|
|
20241017,174500,329473760,18400,18400,18400,18400,0
|
|
20241017,174400,329473760,18400,18400,18400,18400,0
|
|
20241017,174300,329473760,18400,18400,18400,18400,0
|
|
20241017,174200,329473760,18400,18400,18400,18400,0
|
|
20241017,174100,329473760,18400,18400,18400,18400,0
|
|
20241017,174000,329473760,18400,18400,18400,18400,0
|
|
20241017,173900,329473760,18400,18400,18400,18400,0
|
|
20241017,173800,329473760,18400,18400,18400,18400,0
|
|
20241017,173700,329473760,18400,18400,18400,18400,0
|
|
20241017,173600,329473760,18400,18400,18400,18400,0
|
|
20241017,173500,329473760,18400,18400,18400,18400,0
|
|
20241017,173400,329473760,18400,18400,18400,18400,0
|
|
20241017,173300,329473760,18400,18400,18400,18400,0
|
|
20241017,173200,329473760,18400,18400,18400,18400,0
|
|
20241017,173100,329473760,18400,18400,18400,18400,0
|
|
20241017,173000,329473760,18400,18400,18400,18400,0
|
|
20241017,172900,329473760,18400,18400,18400,18400,0
|
|
20241017,172800,329473760,18400,18400,18400,18400,0
|
|
20241017,172700,329473760,18400,18400,18400,18400,0
|
|
20241017,172600,329473760,18400,18400,18400,18400,0
|
|
20241017,172500,329473760,18400,18400,18400,18400,0
|
|
20241017,172400,329473760,18400,18400,18400,18400,0
|
|
20241017,172300,329473760,18400,18400,18400,18400,0
|
|
20241017,172200,329473760,18400,18400,18400,18400,502
|
|
20241017,172100,329473760,18400,18400,18400,18400,0
|
|
20241017,172000,329473760,18400,18400,18400,18400,0
|
|
20241017,171900,329473760,18400,18400,18400,18400,0
|
|
20241017,171800,329473760,18400,18400,18400,18400,0
|
|
20241017,171700,329473760,18400,18400,18400,18400,0
|
|
20241017,171600,329473760,18400,18400,18400,18400,0
|
|
20241017,171500,329473760,18400,18400,18400,18400,0
|
|
20241017,171400,329473760,18400,18400,18400,18400,0
|
|
20241017,171300,329473760,18400,18400,18400,18400,0
|
|
20241017,171200,329473760,18400,18400,18400,18400,0
|
|
20241017,171100,329473760,18400,18400,18400,18400,0
|
|
20241017,171000,329473760,18400,18400,18400,18400,0
|
|
20241017,170900,329473760,18400,18400,18400,18400,0
|
|
20241017,170800,329473760,18400,18400,18400,18400,0
|
|
20241017,170700,329473760,18400,18400,18400,18400,0
|
|
20241017,170600,329473760,18400,18400,18400,18400,0
|
|
20241017,170500,329473760,18400,18400,18400,18400,0
|
|
20241017,170400,329473760,18400,18400,18400,18400,0
|
|
20241017,170300,329473760,18400,18400,18400,18400,0
|
|
20241017,170200,329473760,18400,18400,18400,18400,0
|
|
20241017,170100,329473760,18400,18400,18400,18400,0
|
|
20241017,170000,329473760,18400,18400,18400,18400,0
|
|
20241017,165900,329473760,18400,18400,18400,18400,0
|
|
20241017,165800,329473760,18400,18400,18400,18400,0
|
|
20241017,165700,329473760,18400,18400,18400,18400,0
|
|
20241017,165600,329473760,18400,18400,18400,18400,0
|
|
20241017,165500,329473760,18400,18400,18400,18400,0
|
|
20241017,165400,329473760,18400,18400,18400,18400,0
|
|
20241017,165300,329473760,18400,18400,18400,18400,0
|
|
20241017,165200,329473760,18400,18400,18400,18400,502
|
|
20241017,165100,329473760,18400,18400,18400,18400,0
|
|
20241017,165000,329473760,18400,18400,18400,18400,0
|
|
20241017,164900,329473760,18400,18400,18400,18400,0
|
|
20241017,164800,329473760,18400,18400,18400,18400,0
|
|
20241017,164700,329473760,18400,18400,18400,18400,0
|
|
20241017,164600,329473760,18400,18400,18400,18400,0
|
|
20241017,164500,329473760,18400,18400,18400,18400,0
|
|
20241017,164400,329473760,18400,18400,18400,18400,0
|
|
20241017,164300,329473760,18400,18400,18400,18400,0
|
|
20241017,164200,329473760,18400,18400,18400,18400,0
|
|
20241017,164100,329473760,18400,18400,18400,18400,0
|
|
20241017,164000,329473760,18400,18400,18400,18400,0
|
|
20241017,163900,329473760,18400,18400,18400,18400,0
|
|
20241017,163800,329473760,18400,18400,18400,18400,0
|
|
20241017,163700,329473760,18400,18400,18400,18400,0
|
|
20241017,163600,329473760,18400,18400,18400,18400,0
|
|
20241017,163500,329473760,18400,18400,18400,18400,0
|
|
20241017,163400,329473760,18400,18400,18400,18400,0
|
|
20241017,163300,329473760,18400,18400,18400,18400,0
|
|
20241017,163200,329473760,18400,18400,18400,18400,0
|
|
20241017,163100,329473760,18400,18400,18400,18400,0
|
|
20241017,163000,329473760,18400,18400,18400,18400,0
|
|
20241017,162900,329473760,18400,18400,18400,18400,0
|
|
20241017,162800,329473760,18400,18400,18400,18400,0
|
|
20241017,162700,329473760,18400,18400,18400,18400,0
|
|
20241017,162600,329473760,18400,18400,18400,18400,0
|
|
20241017,162500,329473760,18400,18400,18400,18400,0
|
|
20241017,162400,329473760,18400,18400,18400,18400,0
|
|
20241017,162300,329473760,18400,18400,18400,18400,0
|
|
20241017,162200,329473760,18400,18400,18400,18400,502
|
|
20241017,162100,329473760,18400,18400,18400,18400,0
|
|
20241017,162000,329473760,18400,18400,18400,18400,0
|
|
20241017,161900,329473760,18400,18400,18400,18400,0
|
|
20241017,161800,329473760,18400,18400,18400,18400,0
|
|
20241017,161700,329473760,18400,18400,18400,18400,0
|
|
20241017,161600,329473760,18400,18400,18400,18400,0
|
|
20241017,161500,329473760,18400,18400,18400,18400,0
|
|
20241017,161400,329473760,18400,18400,18400,18400,0
|
|
20241017,161300,329473760,18400,18400,18400,18400,0
|
|
20241017,161200,329473760,18400,18400,18400,18400,0
|
|
20241017,161100,329473760,18400,18400,18400,18400,0
|
|
20241017,161000,329473760,18400,18400,18400,18400,0
|
|
20241017,160900,329473760,18400,18400,18400,18400,0
|
|
20241017,160800,329473760,18400,18400,18400,18400,0
|
|
20241017,160700,329473760,18400,18400,18400,18400,0
|
|
20241017,160600,329473760,18400,18400,18400,18400,0
|
|
20241017,160500,329473760,18400,18400,18400,18400,0
|
|
20241017,160400,329473760,18400,18400,18400,18400,0
|
|
20241017,160300,329473760,18400,18400,18400,18400,0
|
|
20241017,160200,329473760,18400,18400,18400,18400,0
|
|
20241017,160100,329473760,18400,18400,18400,18400,0
|
|
20241017,160000,329473760,18400,18400,18400,18400,0
|
|
20241017,155900,329473760,18400,18400,18400,18400,0
|
|
20241017,155800,329473760,18400,18400,18400,18400,0
|
|
20241017,155700,329473760,18400,18400,18400,18400,0
|
|
20241017,155600,329473760,18400,18400,18400,18400,0
|
|
20241017,155500,329473760,18400,18400,18400,18400,0
|
|
20241017,155400,329473760,18400,18400,18400,18400,0
|
|
20241017,155300,329473760,18400,18400,18400,18400,0
|
|
20241017,155200,329473760,18400,18400,18400,18400,502
|
|
20241017,155100,329473760,18400,18400,18400,18400,0
|
|
20241017,155000,329473760,18400,18400,18400,18400,0
|
|
20241017,154900,329473760,18400,18400,18400,18400,0
|
|
20241017,154800,329473760,18400,18400,18400,18400,0
|
|
20241017,154700,329473760,18400,18400,18400,18400,0
|
|
20241017,154600,329473760,18400,18400,18400,18400,0
|
|
20241017,154500,329473760,18400,18400,18400,18400,0
|
|
20241017,154400,329473760,18400,18400,18400,18400,0
|
|
20241017,154300,329473760,18400,18400,18400,18400,0
|
|
20241017,154200,329473760,18400,18400,18400,18400,0
|
|
20241017,154100,329473760,18400,18400,18400,18400,0
|
|
20241017,154000,329473760,18400,18400,18400,18400,0
|
|
20241017,153900,329473760,18400,18400,18400,18400,0
|
|
20241017,153800,329473760,18400,18400,18400,18400,0
|
|
20241017,153700,329473760,18400,18400,18400,18400,0
|
|
20241017,153600,329473760,18400,18400,18400,18400,0
|
|
20241017,153500,329473760,18400,18400,18400,18400,0
|
|
20241017,153400,329473760,18400,18400,18400,18400,0
|
|
20241017,153300,329473760,18400,18400,18400,18400,0
|
|
20241017,153200,329473760,18400,18400,18400,18400,0
|
|
20241017,153100,329473760,18400,18400,18400,18400,0
|
|
20241017,153000,329473760,18400,18400,18400,18400,502
|
|
20241017,152900,320236960,18400,18400,18400,18400,0
|
|
20241017,152800,320236960,18400,18400,18400,18400,0
|
|
20241017,152700,320236960,18400,18400,18400,18400,0
|
|
20241017,152600,320236960,18400,18400,18400,18400,0
|
|
20241017,152500,320236960,18400,18400,18400,18400,0
|
|
20241017,152400,320236960,18400,18400,18400,18400,0
|
|
20241017,152300,320236960,18400,18400,18400,18400,0
|
|
20241017,152200,320236960,18400,18400,18400,18400,0
|
|
20241017,152100,320236960,18400,18400,18400,18400,0
|
|
20241017,152000,320236960,18400,18400,18400,18400,0
|
|
20241017,151900,320236960,18400,18390,18400,18390,400
|
|
20241017,151800,312877450,18390,18280,18390,18280,101
|
|
20241017,151700,311020560,18380,18380,18380,18380,100
|
|
20241017,151600,309182560,18380,18380,18380,18380,0
|
|
20241017,151500,309182560,18380,18380,18380,18380,300
|
|
20241017,151400,303668560,18380,18380,18380,18380,2
|
|
20241017,151300,303631800,18380,18380,18380,18380,1
|
|
20241017,151200,303613420,18280,18280,18280,18280,0
|
|
20241017,151100,303613420,18280,18280,18280,18280,0
|
|
20241017,151000,303613420,18280,18280,18280,18280,1
|
|
20241017,150900,303595140,18280,18280,18280,18260,71
|
|
20241017,150800,302297780,18400,18400,18400,18400,0
|
|
20241017,150700,302297780,18400,18380,18400,18380,110
|
|
20241017,150600,300275230,18390,18390,18390,18390,0
|
|
20241017,150500,300275230,18390,18300,18390,18300,100
|
|
20241017,150400,298444780,18380,18380,18380,18380,0
|
|
20241017,150300,298444780,18380,18380,18380,18380,0
|
|
20241017,150200,298444780,18380,18380,18380,18380,0
|
|
20241017,150100,298444780,18380,18290,18380,18290,100
|
|
20241017,150000,296606910,18280,18280,18280,18270,88
|
|
20241017,145900,294998540,18380,18380,18380,18380,0
|
|
20241017,145800,294998540,18380,18380,18380,18380,0
|
|
20241017,145700,294998540,18380,18300,18380,18300,50
|
|
20241017,145600,294082310,18280,18290,18290,18280,40
|
|
20241017,145500,293351100,18300,18300,18300,18300,11
|
|
20241017,145400,293149800,18300,18290,18300,18290,189
|
|
20241017,145300,289691130,18300,18300,18300,18300,0
|
|
20241017,145200,289691130,18300,18300,18300,18300,0
|
|
20241017,145100,289691130,18300,18300,18300,18300,0
|
|
20241017,145000,289691130,18300,18290,18300,18280,113
|
|
20241017,144900,287625310,18280,18280,18280,18280,0
|
|
20241017,144800,287625310,18280,18280,18280,18280,200
|
|
20241017,144700,283969310,18300,18300,18300,18300,0
|
|
20241017,144600,283969310,18300,18300,18390,18300,52
|
|
20241017,144500,283017620,18310,18300,18400,18300,70
|
|
20241017,144400,281734560,18280,18280,18280,18280,200
|
|
20241017,144300,278078560,18280,18280,18280,18280,50
|
|
20241017,144200,277164560,18300,18300,18300,18300,100
|
|
20241017,144100,275334560,18300,18300,18300,18300,0
|
|
20241017,144000,275334560,18300,18300,18300,18300,0
|
|
20241017,143900,275334560,18300,18300,18300,18300,3
|
|
20241017,143800,275279660,18300,18300,18300,18300,1
|
|
20241017,143700,275261360,18300,18300,18300,18300,1
|
|
20241017,143600,275243060,18300,18300,18300,18300,42
|
|
20241017,143500,274474460,18280,18280,18280,18280,0
|
|
20241017,143400,274474460,18280,18280,18280,18280,0
|
|
20241017,143300,274474460,18280,18280,18280,18280,20
|
|
20241017,143200,274108860,18290,18300,18300,18290,20
|
|
20241017,143100,273742960,18390,18390,18390,18390,0
|
|
20241017,143000,273742960,18390,18290,18400,18290,9
|
|
20241017,142900,273577630,18270,18280,18280,18270,13
|
|
20241017,142800,273340020,18270,18270,18270,18270,0
|
|
20241017,142700,273340020,18270,18270,18270,18270,0
|
|
20241017,142600,273340020,18270,18270,18270,18270,0
|
|
20241017,142500,273340020,18270,18270,18270,18270,0
|
|
20241017,142400,273340020,18270,18270,18270,18270,0
|
|
20241017,142300,273340020,18270,18350,18400,18270,17
|
|
20241017,142200,273027880,18260,18250,18260,18250,623
|
|
20241017,142100,261655850,18250,18250,18250,18250,0
|
|
20241017,142000,261655850,18250,18250,18250,18250,20
|
|
20241017,141900,261290850,18250,18270,18270,18250,82
|
|
20241017,141800,259794110,18280,18280,18280,18280,0
|
|
20241017,141700,259794110,18280,18280,18280,18280,30
|
|
20241017,141600,259245710,18280,18330,18330,18280,697
|
|
20241017,141500,246483950,18410,18410,18410,18410,0
|
|
20241017,141400,246483950,18410,18410,18410,18410,0
|
|
20241017,141300,246483950,18410,18410,18410,18410,0
|
|
20241017,141200,246483950,18410,18410,18410,18410,0
|
|
20241017,141100,246483950,18410,18330,18410,18330,10
|
|
20241017,141000,246300010,18310,18310,18310,18310,0
|
|
20241017,140900,246300010,18310,18310,18310,18310,1
|
|
20241017,140800,246281700,18310,18310,18320,18310,10
|
|
20241017,140700,246098560,18430,18430,18430,18430,0
|
|
20241017,140600,246098560,18430,18430,18430,18430,0
|
|
20241017,140500,246098560,18430,18310,18430,18310,181
|
|
20241017,140400,242765430,18290,18270,18420,18270,205
|
|
20241017,140300,239007000,18270,18270,18270,18270,20
|
|
20241017,140200,238641600,18270,18270,18270,18270,130
|
|
20241017,140100,236266500,18250,18250,18250,18250,0
|
|
20241017,140000,236266500,18250,18250,18250,18250,0
|
|
20241017,135900,236266500,18250,18250,18250,18250,100
|
|
20241017,135800,234441500,18250,18250,18250,18250,0
|
|
20241017,135700,234441500,18250,18250,18250,18250,50
|
|
20241017,135600,233529000,18270,18270,18270,18270,0
|
|
20241017,135500,233529000,18270,18280,18280,18260,560
|
|
20241017,135400,223300900,18280,18280,18280,18280,0
|
|
20241017,135300,223300900,18280,18280,18280,18280,5
|
|
20241017,135200,223209500,18280,18280,18280,18280,0
|
|
20241017,135100,223209500,18280,18280,18280,18280,0
|
|
20241017,135000,223209500,18280,18280,18280,18280,70
|
|
20241017,134900,221929900,18280,18280,18280,18280,0
|
|
20241017,134800,221929900,18280,18280,18280,18280,0
|
|
20241017,134700,221929900,18280,18280,18280,18280,90
|
|
20241017,134600,220284700,18280,18270,18280,18270,172
|
|
20241017,134500,217140750,18270,18290,18290,18260,930
|
|
20241017,134400,200149090,18270,18280,18280,18270,109
|
|
20241017,134300,198156850,18300,18300,18330,18300,7
|
|
20241017,134200,198028720,18300,18300,18300,18300,50
|
|
20241017,134100,197113720,18320,18320,18320,18320,0
|
|
20241017,134000,197113720,18320,18320,18320,18320,0
|
|
20241017,133900,197113720,18320,18320,18320,18320,0
|
|
20241017,133800,197113720,18320,18320,18320,18320,3
|
|
20241017,133700,197058760,18320,18300,18320,18300,7
|
|
20241017,133600,196930630,18300,18300,18300,18300,1
|
|
20241017,133500,196912330,18280,18280,18280,18280,0
|
|
20241017,133400,196912330,18280,18280,18280,18280,0
|
|
20241017,133300,196912330,18280,18280,18280,18280,0
|
|
20241017,133200,196912330,18280,18280,18280,18280,0
|
|
20241017,133100,196912330,18280,18280,18280,18280,0
|
|
20241017,133000,196912330,18280,18280,18280,18280,0
|
|
20241017,132900,196912330,18280,18280,18280,18280,0
|
|
20241017,132800,196912330,18280,18280,18280,18280,0
|
|
20241017,132700,196912330,18280,18280,18280,18280,50
|
|
20241017,132600,195998330,18300,18300,18300,18300,0
|
|
20241017,132500,195998330,18300,18300,18300,18300,0
|
|
20241017,132400,195998330,18300,18280,18300,18280,3
|
|
20241017,132300,195943470,18280,18280,18280,18280,0
|
|
20241017,132200,195943470,18280,18280,18280,18280,0
|
|
20241017,132100,195943470,18280,18280,18280,18280,30
|
|
20241017,132000,195395070,18300,18300,18300,18300,0
|
|
20241017,131900,195395070,18300,18290,18300,18290,201
|
|
20241017,131800,191718770,18290,18290,18290,18290,0
|
|
20241017,131700,191718770,18290,18290,18290,18290,0
|
|
20241017,131600,191718770,18290,18290,18290,18290,4
|
|
20241017,131500,191645610,18290,18290,18290,18290,0
|
|
20241017,131400,191645610,18290,18290,18290,18290,20
|
|
20241017,131300,191279810,18310,18310,18310,18310,7
|
|
20241017,131200,191151640,18310,18310,18310,18310,0
|
|
20241017,131100,191151640,18310,18310,18310,18310,1
|
|
20241017,131000,191133330,18290,18290,18290,18290,0
|
|
20241017,130900,191133330,18290,18290,18290,18290,0
|
|
20241017,130800,191133330,18290,18290,18290,18290,15
|
|
20241017,130700,190858980,18290,18290,18290,18290,0
|
|
20241017,130600,190858980,18290,18300,18300,18290,40
|
|
20241017,130500,190127370,18310,18310,18310,18310,0
|
|
20241017,130400,190127370,18310,18310,18310,18310,0
|
|
20241017,130300,190127370,18310,18310,18310,18310,0
|
|
20241017,130200,190127370,18310,18310,18310,18310,2
|
|
20241017,130100,190090750,18290,18290,18290,18290,10
|
|
20241017,130000,189907850,18290,18290,18290,18290,1
|
|
20241017,125900,189889560,18310,18310,18310,18310,0
|
|
20241017,125800,189889560,18310,18310,18310,18310,0
|
|
20241017,125700,189889560,18310,18310,18310,18310,5
|
|
20241017,125600,189798010,18310,18310,18310,18310,0
|
|
20241017,125500,189798010,18310,18310,18310,18310,1
|
|
20241017,125400,189779700,18310,18310,18310,18310,1
|
|
20241017,125300,189761390,18310,18290,18310,18290,45
|
|
20241017,125200,188938320,18290,18290,18290,18290,1
|
|
20241017,125100,188920030,18310,18310,18310,18310,0
|
|
20241017,125000,188920030,18310,18290,18310,18290,31
|
|
20241017,124900,188353020,18310,18300,18310,18300,71
|
|
20241017,124800,187053710,18310,18320,18380,18300,53
|
|
20241017,124700,186083620,18310,18310,18310,18310,0
|
|
20241017,124600,186083620,18310,18310,18310,18310,0
|
|
20241017,124500,186083620,18310,18310,18310,18310,0
|
|
20241017,124400,186083620,18310,18300,18310,18300,194
|
|
20241017,124300,182533410,18300,18300,18300,18300,2
|
|
20241017,124200,182496810,18300,18300,18330,18300,37
|
|
20241017,124100,181819340,18300,18300,18300,18300,2
|
|
20241017,124000,181782740,18300,18290,18300,18290,4
|
|
20241017,123900,181709570,18300,18300,18300,18300,0
|
|
20241017,123800,181709570,18300,18350,18350,18300,40
|
|
20241017,123700,180976520,18360,18330,18360,18330,9
|
|
20241017,123600,180811460,18340,18330,18340,18330,5
|
|
20241017,123500,180719770,18320,18320,18320,18320,0
|
|
20241017,123400,180719770,18320,18320,18320,18320,0
|
|
20241017,123300,180719770,18320,18320,18320,18320,60
|
|
20241017,123200,179620570,18320,18310,18320,18310,7
|
|
20241017,123100,179492390,18310,18310,18310,18310,6
|
|
20241017,123000,179382530,18310,18310,18310,18310,6
|
|
20241017,122900,179272670,18310,18310,18320,18310,8
|
|
20241017,122800,179126180,18310,18310,18310,18310,6
|
|
20241017,122700,179016320,18310,18310,18310,18310,7
|
|
20241017,122600,178888150,18310,18310,18320,18310,9
|
|
20241017,122500,178723350,18310,18310,18310,18310,7
|
|
20241017,122400,178595180,18310,18310,18320,18310,8
|
|
20241017,122300,178448690,18310,18310,18310,18310,6
|
|
20241017,122200,178338830,18310,18310,18310,18310,7
|
|
20241017,122100,178210660,18310,18310,18340,18310,6
|
|
20241017,122000,178100760,18310,18310,18310,18310,7
|
|
20241017,121900,177972590,18310,18310,18310,18310,6
|
|
20241017,121800,177862730,18310,18320,18320,18300,215
|
|
20241017,121700,173926030,18320,18320,18320,18320,4
|
|
20241017,121600,173852750,18300,18300,18300,18300,0
|
|
20241017,121500,173852750,18300,18300,18300,18300,0
|
|
20241017,121400,173852750,18300,18300,18300,18300,8
|
|
20241017,121300,173706350,18310,18310,18310,18310,0
|
|
20241017,121200,173706350,18310,18310,18310,18310,0
|
|
20241017,121100,173706350,18310,18310,18310,18310,0
|
|
20241017,121000,173706350,18310,18310,18310,18310,0
|
|
20241017,120900,173706350,18310,18310,18310,18310,0
|
|
20241017,120800,173706350,18310,18300,18310,18300,3
|
|
20241017,120700,173651440,18300,18300,18300,18300,0
|
|
20241017,120600,173651440,18300,18280,18340,18280,17
|
|
20241017,120500,173340590,18280,18280,18280,18280,7
|
|
20241017,120400,173212630,18280,18280,18290,18280,8
|
|
20241017,120300,173066380,18280,18280,18340,18280,9
|
|
20241017,120200,172901790,18280,18280,18290,18280,11
|
|
20241017,120100,172700700,18280,18280,18280,18280,0
|
|
20241017,120000,172700700,18280,18280,18280,18280,0
|
|
20241017,115900,172700700,18280,18280,18280,18280,0
|
|
20241017,115800,172700700,18280,18280,18280,18280,0
|
|
20241017,115700,172700700,18280,18280,18280,18280,0
|
|
20241017,115600,172700700,18280,18280,18280,18280,0
|
|
20241017,115500,172700700,18280,18280,18340,18260,8
|
|
20241017,115400,172554410,18280,18280,18290,18280,3
|
|
20241017,115300,172499560,18280,18280,18280,18280,0
|
|
20241017,115200,172499560,18280,18280,18280,18280,0
|
|
20241017,115100,172499560,18280,18280,18280,18280,0
|
|
20241017,115000,172499560,18280,18280,18280,18280,0
|
|
20241017,114900,172499560,18280,18280,18280,18280,0
|
|
20241017,114800,172499560,18280,18280,18280,18280,0
|
|
20241017,114700,172499560,18280,18280,18280,18280,1
|
|
20241017,114600,172481280,18280,18260,18280,18260,51
|
|
20241017,114500,171550000,18280,18260,18280,18260,4
|
|
20241017,114400,171476940,18280,18280,18280,18280,0
|
|
20241017,114300,171476940,18280,18280,18280,18280,0
|
|
20241017,114200,171476940,18280,18280,18280,18280,0
|
|
20241017,114100,171476940,18280,18330,18380,18280,104
|
|
20241017,114000,169570620,18330,18330,18330,18330,3
|
|
20241017,113900,169515630,18340,18340,18340,18340,0
|
|
20241017,113800,169515630,18340,18340,18340,18340,0
|
|
20241017,113700,169515630,18340,18340,18340,18340,0
|
|
20241017,113600,169515630,18340,18370,18370,18340,253
|
|
20241017,113500,164873280,18370,18280,18380,18280,10
|
|
20241017,113400,164690090,18280,18280,18280,18280,0
|
|
20241017,113300,164690090,18280,18280,18280,18280,1
|
|
20241017,113200,164671810,18280,18280,18280,18280,0
|
|
20241017,113100,164671810,18280,18280,18290,18280,6
|
|
20241017,113000,164562120,18280,18280,18280,18260,6
|
|
20241017,112900,164452460,18280,18280,18280,18280,6
|
|
20241017,112800,164342780,18280,18280,18380,18280,6
|
|
20241017,112700,164232990,18280,18280,18280,18280,0
|
|
20241017,112600,164232990,18280,18280,18280,18280,1
|
|
20241017,112500,164214710,18280,18280,18280,18280,1
|
|
20241017,112400,164196430,18280,18280,18280,18280,4
|
|
20241017,112300,164123310,18280,18280,18280,18280,0
|
|
20241017,112200,164123310,18280,18280,18280,18280,9
|
|
20241017,112100,163958790,18390,18390,18390,18390,0
|
|
20241017,112000,163958790,18390,18390,18390,18390,0
|
|
20241017,111900,163958790,18390,18390,18390,18390,0
|
|
20241017,111800,163958790,18390,18390,18390,18390,0
|
|
20241017,111700,163958790,18390,18390,18390,18390,0
|
|
20241017,111600,163958790,18390,18280,18390,18280,3
|
|
20241017,111500,163903840,18270,18270,18270,18270,0
|
|
20241017,111400,163903840,18270,18270,18270,18270,0
|
|
20241017,111300,163903840,18270,18270,18270,18270,0
|
|
20241017,111200,163903840,18270,18270,18270,18270,6
|
|
20241017,111100,163794220,18270,18270,18390,18270,14
|
|
20241017,111000,163538320,18260,18250,18260,18250,7
|
|
20241017,110900,163410560,18250,18250,18250,18250,4
|
|
20241017,110800,163337560,18250,18250,18250,18250,5
|
|
20241017,110700,163246310,18380,18380,18380,18380,0
|
|
20241017,110600,163246310,18380,18240,18380,18240,33
|
|
20241017,110500,162641720,18240,18240,18240,18240,2
|
|
20241017,110400,162605240,18240,18240,18240,18240,7
|
|
20241017,110300,162477560,18240,18240,18240,18240,9
|
|
20241017,110200,162313400,18240,18240,18240,18240,2
|
|
20241017,110100,162276920,18240,18240,18240,18240,2
|
|
20241017,110000,162240440,18240,18240,18290,18240,3
|
|
20241017,105900,162185670,18230,18220,18290,18220,6
|
|
20241017,105800,162076270,18230,18220,18230,18220,6
|
|
20241017,105700,161966940,18220,18220,18220,18220,7
|
|
20241017,105600,161839400,18220,18220,18220,18220,6
|
|
20241017,105500,161730080,18220,18220,18250,18200,90
|
|
20241017,105400,160089470,18220,18220,18220,18220,7
|
|
20241017,105300,159961930,18220,18230,18230,18210,294
|
|
20241017,105200,154605310,18230,18240,18240,18230,11
|
|
20241017,105100,154404680,18250,18250,18250,18250,0
|
|
20241017,105000,154404680,18250,18250,18250,18250,1
|
|
20241017,104900,154386430,18250,18250,18250,18250,0
|
|
20241017,104800,154386430,18250,18250,18250,18250,100
|
|
20241017,104700,152561430,18250,18270,18270,18250,226
|
|
20241017,104600,148435370,18290,18290,18290,18290,0
|
|
20241017,104500,148435370,18290,18290,18290,18290,0
|
|
20241017,104400,148435370,18290,18290,18290,18290,4
|
|
20241017,104300,148362210,18290,18290,18290,18290,0
|
|
20241017,104200,148362210,18290,18290,18290,18290,0
|
|
20241017,104100,148362210,18290,18290,18290,18290,0
|
|
20241017,104000,148362210,18290,18290,18290,18290,0
|
|
20241017,103900,148362210,18290,18290,18290,18290,0
|
|
20241017,103800,148362210,18290,18290,18290,18290,1
|
|
20241017,103700,148343920,18310,18310,18310,18310,1
|
|
20241017,103600,148325610,18320,18320,18320,18320,0
|
|
20241017,103500,148325610,18320,18300,18320,18300,3
|
|
20241017,103400,148270680,18290,18290,18290,18290,0
|
|
20241017,103300,148270680,18290,18290,18290,18290,295
|
|
20241017,103200,142875130,18270,18270,18270,18270,0
|
|
20241017,103100,142875130,18270,18270,18270,18270,0
|
|
20241017,103000,142875130,18270,18270,18270,18270,0
|
|
20241017,102900,142875130,18270,18270,18270,18270,0
|
|
20241017,102800,142875130,18270,18280,18290,18270,21
|
|
20241017,102700,142491210,18290,18290,18290,18290,0
|
|
20241017,102600,142491210,18290,18290,18290,18290,0
|
|
20241017,102500,142491210,18290,18290,18290,18290,0
|
|
20241017,102400,142491210,18290,18290,18290,18290,6
|
|
20241017,102300,142381470,18290,18290,18290,18290,14
|
|
20241017,102200,142125410,18290,18290,18290,18290,4
|
|
20241017,102100,142052250,18300,18310,18310,18300,220
|
|
20241017,102000,138026240,18320,18320,18320,18320,0
|
|
20241017,101900,138026240,18320,18320,18320,18320,0
|
|
20241017,101800,138026240,18320,18320,18320,18320,1
|
|
20241017,101700,138007920,18400,18300,18400,18300,12
|
|
20241017,101600,137788090,18390,18400,18400,18310,221
|
|
20241017,101500,133732690,18410,18280,18410,18280,50
|
|
20241017,101400,132814790,18270,18270,18270,18270,2
|
|
20241017,101300,132778250,18260,18260,18260,18260,13
|
|
20241017,101200,132540870,18260,18260,18260,18260,0
|
|
20241017,101100,132540870,18260,18260,18260,18260,1
|
|
20241017,101000,132522610,18260,18260,18260,18260,0
|
|
20241017,100900,132522610,18260,18260,18260,18260,0
|
|
20241017,100800,132522610,18260,18260,18260,18260,10
|
|
20241017,100700,132340010,18260,18260,18260,18260,0
|
|
20241017,100600,132340010,18260,18260,18260,18260,0
|
|
20241017,100500,132340010,18260,18260,18260,18260,0
|
|
20241017,100400,132340010,18260,18260,18260,18260,0
|
|
20241017,100300,132340010,18260,18260,18260,18260,0
|
|
20241017,100200,132340010,18260,18260,18260,18260,0
|
|
20241017,100100,132340010,18260,18260,18260,18260,0
|
|
20241017,100000,132340010,18260,18260,18260,18260,1
|
|
20241017,095900,132321750,18230,18230,18230,18230,0
|
|
20241017,095800,132321750,18230,18230,18230,18230,0
|
|
20241017,095700,132321750,18230,18230,18230,18230,20
|
|
20241017,095600,131957150,18230,18230,18230,18230,0
|
|
20241017,095500,131957150,18230,18230,18230,18230,20
|
|
20241017,095400,131592550,18240,18260,18260,18240,12
|
|
20241017,095300,131373450,18260,18260,18260,18260,0
|
|
20241017,095200,131373450,18260,18260,18260,18260,0
|
|
20241017,095100,131373450,18260,18260,18260,18260,0
|
|
20241017,095000,131373450,18260,18260,18260,18260,0
|
|
20241017,094900,131373450,18260,18260,18260,18260,0
|
|
20241017,094800,131373450,18260,18260,18260,18260,0
|
|
20241017,094700,131373450,18260,18260,18260,18260,0
|
|
20241017,094600,131373450,18260,18260,18260,18260,0
|
|
20241017,094500,131373450,18260,18260,18260,18260,0
|
|
20241017,094400,131373450,18260,18260,18260,18260,0
|
|
20241017,094300,131373450,18260,18260,18260,18260,0
|
|
20241017,094200,131373450,18260,18260,18260,18260,0
|
|
20241017,094100,131373450,18260,18260,18260,18260,273
|
|
20241017,094000,126388470,18230,18230,18230,18200,442
|
|
20241017,093900,118344010,18190,18190,18190,18190,2
|
|
20241017,093800,118307630,18200,18220,18220,18200,322
|
|
20241017,093700,112442790,18260,18260,18260,18260,1
|
|
20241017,093600,112424530,18250,18250,18250,18250,50
|
|
20241017,093500,111512030,18250,18250,18250,18250,100
|
|
20241017,093400,109687030,18250,18290,18290,18250,222
|
|
20241017,093300,105635490,18250,18250,18250,18250,100
|
|
20241017,093200,103810490,18160,18160,18160,18160,0
|
|
20241017,093100,103810490,18160,18150,18160,18140,977
|
|
20241017,093000,86073320,18190,18220,18220,18190,1149
|
|
20241017,092900,65157900,18220,18220,18220,18220,0
|
|
20241017,092800,65157900,18220,18230,18260,18220,419
|
|
20241017,092700,57519790,18230,18230,18260,18230,252
|
|
20241017,092600,52922530,18260,18260,18260,18260,30
|
|
20241017,092500,52374730,18260,18260,18260,18260,57
|
|
20241017,092400,51333910,18250,18290,18290,18250,221
|
|
20241017,092300,47300620,18240,18230,18240,18230,391
|
|
20241017,092200,40171170,18220,18290,18290,18220,491
|
|
20241017,092100,31207040,18260,18290,18340,18260,605
|
|
20241017,092000,20120260,18380,18380,18380,18380,218
|
|
20241017,091900,16113420,18420,18420,18420,18420,0
|
|
20241017,091800,16113420,18420,18420,18420,18420,0
|
|
20241017,091700,16113420,18420,18420,18420,18420,0
|
|
20241017,091600,16113420,18420,18270,18420,18260,26
|
|
20241017,091500,15638300,18350,18350,18350,18350,6
|
|
20241017,091400,15528200,18430,18430,18430,18430,0
|
|
20241017,091300,15528200,18430,18430,18430,18430,0
|
|
20241017,091200,15528200,18430,18430,18430,18430,1
|
|
20241017,091100,15509770,18370,18370,18370,18370,0
|
|
20241017,091000,15509770,18370,18370,18370,18370,10
|
|
20241017,090900,15326070,18400,18400,18400,18390,25
|
|
20241017,090800,14866120,18460,18410,18460,18400,68
|
|
20241017,090700,13614670,18480,18480,18480,18480,0
|
|
20241017,090600,13614670,18480,18480,18480,18480,0
|
|
20241017,090500,13614670,18480,18480,18480,18480,0
|
|
20241017,090400,13614670,18480,18480,18480,18480,0
|
|
20241017,090300,13614670,18480,18480,18480,18480,1
|
|
20241017,090200,13596190,18490,18460,18490,18250,5
|
|
20241017,090100,13504290,18500,18450,18500,18450,54
|
|
20241017,090000,12505630,17850,18550,18550,17850,686
|