593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185000,108159320,13090,13090,13090,13090,253
|
|
20241024,184900,108159320,13090,13090,13090,13090,0
|
|
20241024,184800,108159320,13090,13090,13090,13090,0
|
|
20241024,184700,108159320,13090,13090,13090,13090,0
|
|
20241024,184600,108159320,13090,13090,13090,13090,0
|
|
20241024,184500,108159320,13090,13090,13090,13090,0
|
|
20241024,184400,108159320,13090,13090,13090,13090,0
|
|
20241024,184300,108159320,13090,13090,13090,13090,0
|
|
20241024,184200,108159320,13090,13090,13090,13090,0
|
|
20241024,184100,108159320,13090,13090,13090,13090,0
|
|
20241024,184000,108159320,13090,13090,13090,13090,0
|
|
20241024,183900,108159320,13090,13090,13090,13090,0
|
|
20241024,183800,108159320,13090,13090,13090,13090,0
|
|
20241024,183700,108159320,13090,13090,13090,13090,0
|
|
20241024,183600,108159320,13090,13090,13090,13090,0
|
|
20241024,183500,108159320,13090,13090,13090,13090,0
|
|
20241024,183400,108159320,13090,13090,13090,13090,0
|
|
20241024,183300,108159320,13090,13090,13090,13090,0
|
|
20241024,183200,108159320,13090,13090,13090,13090,0
|
|
20241024,183100,108159320,13090,13090,13090,13090,0
|
|
20241024,183000,108159320,13090,13090,13090,13090,0
|
|
20241024,182900,108159320,13090,13090,13090,13090,0
|
|
20241024,182800,108159320,13090,13090,13090,13090,0
|
|
20241024,182700,108159320,13090,13090,13090,13090,0
|
|
20241024,182600,108159320,13090,13090,13090,13090,0
|
|
20241024,182500,108159320,13090,13090,13090,13090,0
|
|
20241024,182400,108159320,13090,13090,13090,13090,0
|
|
20241024,182300,108159320,13090,13090,13090,13090,0
|
|
20241024,182200,108159320,13090,13090,13090,13090,0
|
|
20241024,182100,108159320,13090,13090,13090,13090,0
|
|
20241024,182000,108159320,13090,13090,13090,13090,253
|
|
20241024,181900,108159320,13090,13090,13090,13090,0
|
|
20241024,181800,108159320,13090,13090,13090,13090,0
|
|
20241024,181700,108159320,13090,13090,13090,13090,0
|
|
20241024,181600,108159320,13090,13090,13090,13090,0
|
|
20241024,181500,108159320,13090,13090,13090,13090,0
|
|
20241024,181400,108159320,13090,13090,13090,13090,0
|
|
20241024,181300,108159320,13090,13090,13090,13090,0
|
|
20241024,181200,108159320,13090,13090,13090,13090,0
|
|
20241024,181100,108159320,13090,13090,13090,13090,0
|
|
20241024,181000,108159320,13090,13090,13090,13090,0
|
|
20241024,180900,108159320,13090,13090,13090,13090,0
|
|
20241024,180800,108159320,13090,13090,13090,13090,0
|
|
20241024,180700,108159320,13090,13090,13090,13090,0
|
|
20241024,180600,108159320,13090,13090,13090,13090,0
|
|
20241024,180500,108159320,13090,13090,13090,13090,0
|
|
20241024,180400,108159320,13090,13090,13090,13090,0
|
|
20241024,180300,108159320,13090,13090,13090,13090,0
|
|
20241024,180200,108159320,13090,13090,13090,13090,0
|
|
20241024,180100,108159320,13090,13090,13090,13090,0
|
|
20241024,180000,108159320,13090,13090,13090,13090,0
|
|
20241024,175900,108159320,13090,13090,13090,13090,0
|
|
20241024,175800,108159320,13090,13090,13090,13090,0
|
|
20241024,175700,108159320,13090,13090,13090,13090,0
|
|
20241024,175600,108159320,13090,13090,13090,13090,0
|
|
20241024,175500,108159320,13090,13090,13090,13090,0
|
|
20241024,175400,108159320,13090,13090,13090,13090,0
|
|
20241024,175300,108159320,13090,13090,13090,13090,0
|
|
20241024,175200,108159320,13090,13090,13090,13090,0
|
|
20241024,175100,108159320,13090,13090,13090,13090,0
|
|
20241024,175000,108159320,13090,13090,13090,13090,253
|
|
20241024,174900,108159320,13090,13090,13090,13090,0
|
|
20241024,174800,108159320,13090,13090,13090,13090,0
|
|
20241024,174700,108159320,13090,13090,13090,13090,0
|
|
20241024,174600,108159320,13090,13090,13090,13090,0
|
|
20241024,174500,108159320,13090,13090,13090,13090,0
|
|
20241024,174400,108159320,13090,13090,13090,13090,0
|
|
20241024,174300,108159320,13090,13090,13090,13090,0
|
|
20241024,174200,108159320,13090,13090,13090,13090,0
|
|
20241024,174100,108159320,13090,13090,13090,13090,0
|
|
20241024,174000,108159320,13090,13090,13090,13090,0
|
|
20241024,173900,108159320,13090,13090,13090,13090,0
|
|
20241024,173800,108159320,13090,13090,13090,13090,0
|
|
20241024,173700,108159320,13090,13090,13090,13090,0
|
|
20241024,173600,108159320,13090,13090,13090,13090,0
|
|
20241024,173500,108159320,13090,13090,13090,13090,0
|
|
20241024,173400,108159320,13090,13090,13090,13090,0
|
|
20241024,173300,108159320,13090,13090,13090,13090,0
|
|
20241024,173200,108159320,13090,13090,13090,13090,0
|
|
20241024,173100,108159320,13090,13090,13090,13090,0
|
|
20241024,173000,108159320,13090,13090,13090,13090,0
|
|
20241024,172900,108159320,13090,13090,13090,13090,0
|
|
20241024,172800,108159320,13090,13090,13090,13090,0
|
|
20241024,172700,108159320,13090,13090,13090,13090,0
|
|
20241024,172600,108159320,13090,13090,13090,13090,0
|
|
20241024,172500,108159320,13090,13090,13090,13090,0
|
|
20241024,172400,108159320,13090,13090,13090,13090,0
|
|
20241024,172300,108159320,13090,13090,13090,13090,0
|
|
20241024,172200,108159320,13090,13090,13090,13090,0
|
|
20241024,172100,108159320,13090,13090,13090,13090,0
|
|
20241024,172000,108159320,13090,13090,13090,13090,253
|
|
20241024,171900,108159320,13090,13090,13090,13090,0
|
|
20241024,171800,108159320,13090,13090,13090,13090,0
|
|
20241024,171700,108159320,13090,13090,13090,13090,0
|
|
20241024,171600,108159320,13090,13090,13090,13090,0
|
|
20241024,171500,108159320,13090,13090,13090,13090,0
|
|
20241024,171400,108159320,13090,13090,13090,13090,0
|
|
20241024,171300,108159320,13090,13090,13090,13090,0
|
|
20241024,171200,108159320,13090,13090,13090,13090,0
|
|
20241024,171100,108159320,13090,13090,13090,13090,0
|
|
20241024,171000,108159320,13090,13090,13090,13090,0
|
|
20241024,170900,108159320,13090,13090,13090,13090,0
|
|
20241024,170800,108159320,13090,13090,13090,13090,0
|
|
20241024,170700,108159320,13090,13090,13090,13090,0
|
|
20241024,170600,108159320,13090,13090,13090,13090,0
|
|
20241024,170500,108159320,13090,13090,13090,13090,0
|
|
20241024,170400,108159320,13090,13090,13090,13090,0
|
|
20241024,170300,108159320,13090,13090,13090,13090,0
|
|
20241024,170200,108159320,13090,13090,13090,13090,0
|
|
20241024,170100,108159320,13090,13090,13090,13090,0
|
|
20241024,170000,108159320,13090,13090,13090,13090,0
|
|
20241024,165900,108159320,13090,13090,13090,13090,0
|
|
20241024,165800,108159320,13090,13090,13090,13090,0
|
|
20241024,165700,108159320,13090,13090,13090,13090,0
|
|
20241024,165600,108159320,13090,13090,13090,13090,0
|
|
20241024,165500,108159320,13090,13090,13090,13090,0
|
|
20241024,165400,108159320,13090,13090,13090,13090,0
|
|
20241024,165300,108159320,13090,13090,13090,13090,0
|
|
20241024,165200,108159320,13090,13090,13090,13090,0
|
|
20241024,165100,108159320,13090,13090,13090,13090,0
|
|
20241024,165000,108159320,13090,13090,13090,13090,253
|
|
20241024,164900,108159320,13090,13090,13090,13090,0
|
|
20241024,164800,108159320,13090,13090,13090,13090,0
|
|
20241024,164700,108159320,13090,13090,13090,13090,0
|
|
20241024,164600,108159320,13090,13090,13090,13090,0
|
|
20241024,164500,108159320,13090,13090,13090,13090,0
|
|
20241024,164400,108159320,13090,13090,13090,13090,0
|
|
20241024,164300,108159320,13090,13090,13090,13090,0
|
|
20241024,164200,108159320,13090,13090,13090,13090,0
|
|
20241024,164100,108159320,13090,13090,13090,13090,0
|
|
20241024,164000,108159320,13090,13090,13090,13090,0
|
|
20241024,163900,108159320,13090,13090,13090,13090,0
|
|
20241024,163800,108159320,13090,13090,13090,13090,0
|
|
20241024,163700,108159320,13090,13090,13090,13090,0
|
|
20241024,163600,108159320,13090,13090,13090,13090,0
|
|
20241024,163500,108159320,13090,13090,13090,13090,0
|
|
20241024,163400,108159320,13090,13090,13090,13090,0
|
|
20241024,163300,108159320,13090,13090,13090,13090,0
|
|
20241024,163200,108159320,13090,13090,13090,13090,0
|
|
20241024,163100,108159320,13090,13090,13090,13090,0
|
|
20241024,163000,108159320,13090,13090,13090,13090,0
|
|
20241024,162900,108159320,13090,13090,13090,13090,0
|
|
20241024,162800,108159320,13090,13090,13090,13090,0
|
|
20241024,162700,108159320,13090,13090,13090,13090,0
|
|
20241024,162600,108159320,13090,13090,13090,13090,0
|
|
20241024,162500,108159320,13090,13090,13090,13090,0
|
|
20241024,162400,108159320,13090,13090,13090,13090,0
|
|
20241024,162300,108159320,13090,13090,13090,13090,0
|
|
20241024,162200,108159320,13090,13090,13090,13090,0
|
|
20241024,162100,108159320,13090,13090,13090,13090,0
|
|
20241024,162000,108159320,13090,13090,13090,13090,253
|
|
20241024,161900,108159320,13090,13090,13090,13090,0
|
|
20241024,161800,108159320,13090,13090,13090,13090,0
|
|
20241024,161700,108159320,13090,13090,13090,13090,0
|
|
20241024,161600,108159320,13090,13090,13090,13090,0
|
|
20241024,161500,108159320,13090,13090,13090,13090,0
|
|
20241024,161400,108159320,13090,13090,13090,13090,0
|
|
20241024,161300,108159320,13090,13090,13090,13090,0
|
|
20241024,161200,108159320,13090,13090,13090,13090,0
|
|
20241024,161100,108159320,13090,13090,13090,13090,0
|
|
20241024,161000,108159320,13090,13090,13090,13090,0
|
|
20241024,160900,108159320,13090,13090,13090,13090,0
|
|
20241024,160800,108159320,13090,13090,13090,13090,0
|
|
20241024,160700,108159320,13090,13090,13090,13090,0
|
|
20241024,160600,108159320,13090,13090,13090,13090,0
|
|
20241024,160500,108159320,13090,13090,13090,13090,0
|
|
20241024,160400,108159320,13090,13090,13090,13090,0
|
|
20241024,160300,108159320,13090,13090,13090,13090,0
|
|
20241024,160200,108159320,13090,13090,13090,13090,0
|
|
20241024,160100,108159320,13090,13090,13090,13090,0
|
|
20241024,160000,108159320,13090,13090,13090,13090,0
|
|
20241024,155900,108159320,13090,13090,13090,13090,0
|
|
20241024,155800,108159320,13090,13090,13090,13090,0
|
|
20241024,155700,108159320,13090,13090,13090,13090,0
|
|
20241024,155600,108159320,13090,13090,13090,13090,0
|
|
20241024,155500,108159320,13090,13090,13090,13090,0
|
|
20241024,155400,108159320,13090,13090,13090,13090,0
|
|
20241024,155300,108159320,13090,13090,13090,13090,0
|
|
20241024,155200,108159320,13090,13090,13090,13090,0
|
|
20241024,155100,108159320,13090,13090,13090,13090,0
|
|
20241024,155000,108159320,13090,13090,13090,13090,253
|
|
20241024,154900,108159320,13090,13090,13090,13090,0
|
|
20241024,154800,108159320,13090,13090,13090,13090,0
|
|
20241024,154700,108159320,13090,13090,13090,13090,0
|
|
20241024,154600,108159320,13090,13090,13090,13090,0
|
|
20241024,154500,108159320,13090,13090,13090,13090,0
|
|
20241024,154400,108159320,13090,13090,13090,13090,0
|
|
20241024,154300,108159320,13090,13090,13090,13090,0
|
|
20241024,154200,108159320,13090,13090,13090,13090,0
|
|
20241024,154100,108159320,13090,13090,13090,13090,0
|
|
20241024,154000,108159320,13090,13090,13090,13090,0
|
|
20241024,153900,108159320,13090,13090,13090,13090,0
|
|
20241024,153800,108159320,13090,13090,13090,13090,0
|
|
20241024,153700,108159320,13090,13090,13090,13090,0
|
|
20241024,153600,108159320,13090,13090,13090,13090,0
|
|
20241024,153500,108159320,13090,13090,13090,13090,0
|
|
20241024,153400,108159320,13090,13090,13090,13090,0
|
|
20241024,153300,108159320,13090,13090,13090,13090,0
|
|
20241024,153200,108159320,13090,13090,13090,13090,0
|
|
20241024,153100,108159320,13090,13090,13090,13090,0
|
|
20241024,153000,108159320,13090,13090,13090,13090,253
|
|
20241024,152900,104847550,13110,13110,13110,13110,0
|
|
20241024,152800,104847550,13110,13110,13110,13110,0
|
|
20241024,152700,104847550,13110,13110,13110,13110,0
|
|
20241024,152600,104847550,13110,13110,13110,13110,0
|
|
20241024,152500,104847550,13110,13110,13110,13110,0
|
|
20241024,152400,104847550,13110,13110,13110,13110,0
|
|
20241024,152300,104847550,13110,13110,13110,13110,0
|
|
20241024,152200,104847550,13110,13110,13110,13110,0
|
|
20241024,152100,104847550,13110,13110,13110,13110,0
|
|
20241024,152000,104847550,13110,13110,13110,13110,0
|
|
20241024,151900,104847550,13110,13110,13110,13110,8
|
|
20241024,151800,104742670,13110,13110,13110,13110,0
|
|
20241024,151700,104742670,13110,13110,13110,13110,0
|
|
20241024,151600,104742670,13110,13110,13110,13110,13
|
|
20241024,151500,104572240,13120,13120,13120,13120,30
|
|
20241024,151400,104178640,13100,13100,13100,13100,0
|
|
20241024,151300,104178640,13100,13100,13100,13100,0
|
|
20241024,151200,104178640,13100,13100,13100,13100,0
|
|
20241024,151100,104178640,13100,13100,13100,13100,0
|
|
20241024,151000,104178640,13100,13120,13120,13100,8
|
|
20241024,150900,104073820,13110,13110,13110,13110,0
|
|
20241024,150800,104073820,13110,13110,13110,13110,0
|
|
20241024,150700,104073820,13110,13110,13110,13110,0
|
|
20241024,150600,104073820,13110,13110,13110,13110,8
|
|
20241024,150500,103968940,13090,13090,13090,13090,0
|
|
20241024,150400,103968940,13090,13090,13090,13090,0
|
|
20241024,150300,103968940,13090,13090,13090,13090,30
|
|
20241024,150200,103576240,13090,13100,13100,13090,8
|
|
20241024,150100,103471470,13100,13100,13100,13100,0
|
|
20241024,150000,103471470,13100,13100,13100,13100,0
|
|
20241024,145900,103471470,13100,13100,13100,13100,100
|
|
20241024,145800,102161470,13100,13100,13100,13100,0
|
|
20241024,145700,102161470,13100,13100,13100,13100,9
|
|
20241024,145600,102043570,13100,13100,13100,13100,0
|
|
20241024,145500,102043570,13100,13100,13100,13100,0
|
|
20241024,145400,102043570,13100,13100,13100,13100,0
|
|
20241024,145300,102043570,13100,13100,13100,13100,0
|
|
20241024,145200,102043570,13100,13100,13100,13100,39
|
|
20241024,145100,101532670,13100,13100,13100,13100,0
|
|
20241024,145000,101532670,13100,13100,13100,13100,0
|
|
20241024,144900,101532670,13100,13100,13100,13100,0
|
|
20241024,144800,101532670,13100,13100,13100,13100,0
|
|
20241024,144700,101532670,13100,13160,13170,13100,25
|
|
20241024,144600,101203950,13110,13110,13110,13110,0
|
|
20241024,144500,101203950,13110,13130,13130,13110,550
|
|
20241024,144400,93989590,13130,13130,13130,13130,0
|
|
20241024,144300,93989590,13130,13130,13130,13130,0
|
|
20241024,144200,93989590,13130,13130,13130,13130,1
|
|
20241024,144100,93976460,13150,13130,13150,13130,10
|
|
20241024,144000,93845140,13130,13130,13130,13130,0
|
|
20241024,143900,93845140,13130,13130,13130,13130,0
|
|
20241024,143800,93845140,13130,13130,13130,13130,5
|
|
20241024,143700,93779490,13130,13130,13130,13130,0
|
|
20241024,143600,93779490,13130,13130,13130,13130,100
|
|
20241024,143500,92466490,13130,13130,13130,13130,9
|
|
20241024,143400,92348320,13130,13130,13130,13130,0
|
|
20241024,143300,92348320,13130,13130,13130,13130,0
|
|
20241024,143200,92348320,13130,13130,13130,13130,0
|
|
20241024,143100,92348320,13130,13130,13130,13130,0
|
|
20241024,143000,92348320,13130,13130,13130,13130,0
|
|
20241024,142900,92348320,13130,13130,13130,13130,0
|
|
20241024,142800,92348320,13130,13130,13130,13130,0
|
|
20241024,142700,92348320,13130,13130,13130,13130,9
|
|
20241024,142600,92230150,13130,13130,13130,13130,0
|
|
20241024,142500,92230150,13130,13130,13130,13130,0
|
|
20241024,142400,92230150,13130,13130,13130,13130,0
|
|
20241024,142300,92230150,13130,13120,13130,13120,234
|
|
20241024,142200,89157950,13110,13110,13110,13110,0
|
|
20241024,142100,89157950,13110,13110,13110,13110,9
|
|
20241024,142000,89039960,13100,13100,13100,13100,0
|
|
20241024,141900,89039960,13100,13100,13100,13100,0
|
|
20241024,141800,89039960,13100,13100,13100,13100,0
|
|
20241024,141700,89039960,13100,13100,13100,13100,0
|
|
20241024,141600,89039960,13100,13100,13100,13100,0
|
|
20241024,141500,89039960,13100,13100,13100,13100,0
|
|
20241024,141400,89039960,13100,13100,13100,13100,9
|
|
20241024,141300,88922060,13100,13100,13100,13100,0
|
|
20241024,141200,88922060,13100,13100,13100,13100,0
|
|
20241024,141100,88922060,13100,13100,13100,13100,0
|
|
20241024,141000,88922060,13100,13100,13100,13100,0
|
|
20241024,140900,88922060,13100,13100,13100,13100,0
|
|
20241024,140800,88922060,13100,13100,13100,13100,0
|
|
20241024,140700,88922060,13100,13110,13110,13100,189
|
|
20241024,140600,86445380,13110,13110,13110,13110,8
|
|
20241024,140500,86340500,13120,13120,13120,13120,0
|
|
20241024,140400,86340500,13120,13120,13120,13120,0
|
|
20241024,140300,86340500,13120,13120,13120,13120,5
|
|
20241024,140200,86274900,13110,13110,13110,13110,0
|
|
20241024,140100,86274900,13110,13110,13110,13110,0
|
|
20241024,140000,86274900,13110,13110,13110,13110,8
|
|
20241024,135900,86170020,13110,13110,13110,13110,0
|
|
20241024,135800,86170020,13110,13110,13110,13110,0
|
|
20241024,135700,86170020,13110,13110,13110,13110,0
|
|
20241024,135600,86170020,13110,13110,13110,13110,0
|
|
20241024,135500,86170020,13110,13110,13110,13110,0
|
|
20241024,135400,86170020,13110,13110,13110,13110,8
|
|
20241024,135300,86065140,13130,13130,13130,13130,0
|
|
20241024,135200,86065140,13130,13130,13130,13130,0
|
|
20241024,135100,86065140,13130,13130,13130,13130,0
|
|
20241024,135000,86065140,13130,13130,13130,13130,10
|
|
20241024,134900,85933840,13110,13110,13110,13110,0
|
|
20241024,134800,85933840,13110,13110,13110,13110,0
|
|
20241024,134700,85933840,13110,13110,13110,13110,8
|
|
20241024,134600,85828960,13100,13100,13100,13100,79
|
|
20241024,134500,84794060,13100,13100,13100,13100,0
|
|
20241024,134400,84794060,13100,13100,13100,13100,0
|
|
20241024,134300,84794060,13100,13100,13100,13100,0
|
|
20241024,134200,84794060,13100,13100,13100,13100,0
|
|
20241024,134100,84794060,13100,13100,13100,13100,0
|
|
20241024,134000,84794060,13100,13110,13110,13100,8
|
|
20241024,133900,84689240,13100,13100,13100,13100,0
|
|
20241024,133800,84689240,13100,13100,13100,13100,0
|
|
20241024,133700,84689240,13100,13100,13100,13100,41
|
|
20241024,133600,84152140,13100,13100,13100,13100,0
|
|
20241024,133500,84152140,13100,13100,13100,13100,8
|
|
20241024,133400,84047340,13100,13100,13100,13100,0
|
|
20241024,133300,84047340,13100,13100,13100,13100,0
|
|
20241024,133200,84047340,13100,13100,13100,13100,0
|
|
20241024,133100,84047340,13100,13100,13100,13100,0
|
|
20241024,133000,84047340,13100,13100,13100,13100,0
|
|
20241024,132900,84047340,13100,13100,13100,13100,0
|
|
20241024,132800,84047340,13100,13100,13100,13100,8
|
|
20241024,132700,83942540,13090,13090,13090,13090,0
|
|
20241024,132600,83942540,13090,13090,13090,13090,0
|
|
20241024,132500,83942540,13090,13090,13090,13090,0
|
|
20241024,132400,83942540,13090,13090,13090,13090,0
|
|
20241024,132300,83942540,13090,13090,13090,13090,0
|
|
20241024,132200,83942540,13090,13090,13090,13090,0
|
|
20241024,132100,83942540,13090,13090,13090,13090,0
|
|
20241024,132000,83942540,13090,13100,13100,13090,8
|
|
20241024,131900,83837810,13100,13100,13100,13100,0
|
|
20241024,131800,83837810,13100,13100,13100,13100,0
|
|
20241024,131700,83837810,13100,13100,13100,13100,0
|
|
20241024,131600,83837810,13100,13100,13100,13100,0
|
|
20241024,131500,83837810,13100,13100,13100,13100,0
|
|
20241024,131400,83837810,13100,13100,13100,13100,13
|
|
20241024,131300,83667510,13100,13120,13120,13100,208
|
|
20241024,131200,80941800,13130,13130,13130,13130,0
|
|
20241024,131100,80941800,13130,13130,13130,13130,0
|
|
20241024,131000,80941800,13130,13130,13130,13130,0
|
|
20241024,130900,80941800,13130,13130,13130,13130,0
|
|
20241024,130800,80941800,13130,13130,13130,13130,33
|
|
20241024,130700,80508510,13130,13130,13130,13130,20
|
|
20241024,130600,80245910,13130,13130,13130,13130,0
|
|
20241024,130500,80245910,13130,13130,13130,13130,0
|
|
20241024,130400,80245910,13130,13130,13130,13130,0
|
|
20241024,130300,80245910,13130,13130,13130,13130,0
|
|
20241024,130200,80245910,13130,13130,13130,13130,3
|
|
20241024,130100,80206520,13130,13130,13130,13130,1
|
|
20241024,130000,80193390,13130,13130,13130,13130,0
|
|
20241024,125900,80193390,13130,13130,13130,13130,8
|
|
20241024,125800,80088350,13140,13140,13140,13140,0
|
|
20241024,125700,80088350,13140,13140,13140,13140,0
|
|
20241024,125600,80088350,13140,13140,13140,13140,0
|
|
20241024,125500,80088350,13140,13130,13140,13130,9
|
|
20241024,125400,79970170,13140,13140,13140,13140,1
|
|
20241024,125300,79957030,13140,13140,13140,13140,0
|
|
20241024,125200,79957030,13140,13140,13140,13140,0
|
|
20241024,125100,79957030,13140,13140,13140,13140,0
|
|
20241024,125000,79957030,13140,13140,13140,13140,0
|
|
20241024,124900,79957030,13140,13140,13140,13140,0
|
|
20241024,124800,79957030,13140,13140,13140,13140,0
|
|
20241024,124700,79957030,13140,13140,13140,13140,0
|
|
20241024,124600,79957030,13140,13140,13140,13140,1
|
|
20241024,124500,79943890,13130,13130,13130,13130,8
|
|
20241024,124400,79838850,13130,13130,13130,13130,0
|
|
20241024,124300,79838850,13130,13130,13130,13130,0
|
|
20241024,124200,79838850,13130,13130,13130,13130,1
|
|
20241024,124100,79825720,13130,13130,13130,13130,0
|
|
20241024,124000,79825720,13130,13130,13130,13130,0
|
|
20241024,123900,79825720,13130,13130,13130,13130,0
|
|
20241024,123800,79825720,13130,13130,13130,13130,0
|
|
20241024,123700,79825720,13130,13130,13130,13130,0
|
|
20241024,123600,79825720,13130,13130,13130,13130,0
|
|
20241024,123500,79825720,13130,13130,13130,13130,0
|
|
20241024,123400,79825720,13130,13130,13130,13130,9
|
|
20241024,123300,79707550,13120,13120,13120,13120,0
|
|
20241024,123200,79707550,13120,13120,13120,13120,0
|
|
20241024,123100,79707550,13120,13120,13120,13120,0
|
|
20241024,123000,79707550,13120,13120,13120,13120,0
|
|
20241024,122900,79707550,13120,13120,13120,13120,0
|
|
20241024,122800,79707550,13120,13120,13120,13120,0
|
|
20241024,122700,79707550,13120,13120,13120,13120,8
|
|
20241024,122600,79602590,13120,13120,13120,13120,0
|
|
20241024,122500,79602590,13120,13120,13120,13120,0
|
|
20241024,122400,79602590,13120,13120,13120,13120,0
|
|
20241024,122300,79602590,13120,13120,13120,13120,0
|
|
20241024,122200,79602590,13120,13120,13120,13120,1
|
|
20241024,122100,79589470,13110,13110,13110,13110,0
|
|
20241024,122000,79589470,13110,13110,13110,13110,0
|
|
20241024,121900,79589470,13110,13110,13110,13110,8
|
|
20241024,121800,79484590,13110,13110,13110,13110,1
|
|
20241024,121700,79471480,13110,13110,13110,13110,0
|
|
20241024,121600,79471480,13110,13110,13110,13110,0
|
|
20241024,121500,79471480,13110,13110,13110,13110,0
|
|
20241024,121400,79471480,13110,13110,13110,13110,0
|
|
20241024,121300,79471480,13110,13110,13110,13110,1
|
|
20241024,121200,79458370,13100,13100,13100,13100,0
|
|
20241024,121100,79458370,13100,13100,13100,13100,8
|
|
20241024,121000,79353570,13100,13100,13100,13100,0
|
|
20241024,120900,79353570,13100,13100,13100,13100,0
|
|
20241024,120800,79353570,13100,13100,13100,13100,0
|
|
20241024,120700,79353570,13100,13100,13100,13100,0
|
|
20241024,120600,79353570,13100,13100,13100,13100,0
|
|
20241024,120500,79353570,13100,13100,13100,13100,0
|
|
20241024,120400,79353570,13100,13100,13100,13100,0
|
|
20241024,120300,79353570,13100,13100,13100,13100,0
|
|
20241024,120200,79353570,13100,13100,13100,13100,8
|
|
20241024,120100,79248770,13100,13100,13100,13100,0
|
|
20241024,120000,79248770,13100,13100,13100,13100,0
|
|
20241024,115900,79248770,13100,13100,13100,13100,0
|
|
20241024,115800,79248770,13100,13100,13100,13100,0
|
|
20241024,115700,79248770,13100,13100,13100,13100,0
|
|
20241024,115600,79248770,13100,13100,13100,13100,0
|
|
20241024,115500,79248770,13100,13100,13100,13100,8
|
|
20241024,115400,79143970,13110,13110,13110,13110,0
|
|
20241024,115300,79143970,13110,13110,13110,13110,1
|
|
20241024,115200,79130860,13100,13100,13100,13100,2
|
|
20241024,115100,79104660,13100,13100,13100,13100,0
|
|
20241024,115000,79104660,13100,13100,13100,13100,0
|
|
20241024,114900,79104660,13100,13100,13100,13100,0
|
|
20241024,114800,79104660,13100,13100,13100,13100,0
|
|
20241024,114700,79104660,13100,13100,13100,13100,0
|
|
20241024,114600,79104660,13100,13100,13100,13100,10
|
|
20241024,114500,78973660,13100,13100,13100,13100,0
|
|
20241024,114400,78973660,13100,13100,13100,13100,0
|
|
20241024,114300,78973660,13100,13100,13100,13100,0
|
|
20241024,114200,78973660,13100,13100,13100,13100,1
|
|
20241024,114100,78960560,13100,13100,13100,13100,0
|
|
20241024,114000,78960560,13100,13100,13100,13100,0
|
|
20241024,113900,78960560,13100,13100,13100,13100,8
|
|
20241024,113800,78855760,13100,13100,13100,13100,0
|
|
20241024,113700,78855760,13100,13100,13100,13100,1
|
|
20241024,113600,78842660,13100,13100,13100,13100,0
|
|
20241024,113500,78842660,13100,13100,13100,13100,0
|
|
20241024,113400,78842660,13100,13100,13100,13100,0
|
|
20241024,113300,78842660,13100,13100,13100,13100,0
|
|
20241024,113200,78842660,13100,13100,13100,13100,8
|
|
20241024,113100,78737860,13100,13100,13100,13100,0
|
|
20241024,113000,78737860,13100,13100,13100,13100,0
|
|
20241024,112900,78737860,13100,13100,13100,13100,0
|
|
20241024,112800,78737860,13100,13100,13100,13100,0
|
|
20241024,112700,78737860,13100,13120,13120,13100,8
|
|
20241024,112600,78633040,13160,13160,13160,13160,0
|
|
20241024,112500,78633040,13160,13160,13160,13160,0
|
|
20241024,112400,78633040,13160,13160,13160,13160,0
|
|
20241024,112300,78633040,13160,13160,13160,13160,0
|
|
20241024,112200,78633040,13160,13160,13160,13160,0
|
|
20241024,112100,78633040,13160,13160,13160,13160,1
|
|
20241024,112000,78619880,13100,13100,13100,13100,0
|
|
20241024,111900,78619880,13100,13130,13130,13100,8
|
|
20241024,111800,78515030,13130,13160,13160,13130,2
|
|
20241024,111700,78488740,13160,13160,13160,13160,0
|
|
20241024,111600,78488740,13160,13160,13160,13160,0
|
|
20241024,111500,78488740,13160,13160,13160,13160,0
|
|
20241024,111400,78488740,13160,13160,13160,13160,1
|
|
20241024,111300,78475580,13130,13130,13130,13130,0
|
|
20241024,111200,78475580,13130,13130,13130,13130,9
|
|
20241024,111100,78357410,13130,13130,13130,13130,0
|
|
20241024,111000,78357410,13130,13130,13130,13130,1
|
|
20241024,110900,78344280,13110,13110,13110,13110,0
|
|
20241024,110800,78344280,13110,13110,13110,13110,0
|
|
20241024,110700,78344280,13110,13110,13110,13110,8
|
|
20241024,110600,78239400,13130,13130,13130,13130,0
|
|
20241024,110500,78239400,13130,13120,13130,13120,199
|
|
20241024,110400,75626540,13110,13110,13110,13110,0
|
|
20241024,110300,75626540,13110,13110,13110,13110,0
|
|
20241024,110200,75626540,13110,13110,13110,13110,0
|
|
20241024,110100,75626540,13110,13110,13110,13110,0
|
|
20241024,110000,75626540,13110,13110,13110,13110,8
|
|
20241024,105900,75521660,13110,13120,13120,13110,19
|
|
20241024,105800,75272560,13110,13110,13110,13110,0
|
|
20241024,105700,75272560,13110,13110,13110,13110,0
|
|
20241024,105600,75272560,13110,13110,13110,13110,0
|
|
20241024,105500,75272560,13110,13110,13110,13110,8
|
|
20241024,105400,75167680,13110,13110,13110,13110,0
|
|
20241024,105300,75167680,13110,13110,13110,13110,0
|
|
20241024,105200,75167680,13110,13110,13110,13110,8
|
|
20241024,105100,75062800,13120,13120,13120,13120,0
|
|
20241024,105000,75062800,13120,13120,13120,13120,2
|
|
20241024,104900,75036560,13110,13110,13110,13110,0
|
|
20241024,104800,75036560,13110,13110,13110,13110,1
|
|
20241024,104700,75023450,13100,13100,13100,13100,0
|
|
20241024,104600,75023450,13100,13100,13100,13100,0
|
|
20241024,104500,75023450,13100,13100,13100,13100,8
|
|
20241024,104400,74918650,13110,13110,13110,13110,0
|
|
20241024,104300,74918650,13110,13110,13110,13110,1
|
|
20241024,104200,74905540,13100,13100,13100,13100,0
|
|
20241024,104100,74905540,13100,13100,13100,13100,0
|
|
20241024,104000,74905540,13100,13100,13100,13100,0
|
|
20241024,103900,74905540,13100,13110,13110,13100,8
|
|
20241024,103800,74800730,13120,13120,13120,13120,163
|
|
20241024,103700,72662170,13100,13110,13110,13100,8
|
|
20241024,103600,72557360,13120,13120,13120,13120,0
|
|
20241024,103500,72557360,13120,13120,13120,13120,5
|
|
20241024,103400,72491760,13120,13120,13120,13120,3
|
|
20241024,103300,72452400,13110,13110,13110,13110,2
|
|
20241024,103200,72426180,13110,13110,13110,13110,0
|
|
20241024,103100,72426180,13110,13090,13110,13090,9
|
|
20241024,103000,72308350,13100,13100,13100,13100,3
|
|
20241024,102900,72269050,13100,13100,13100,13100,0
|
|
20241024,102800,72269050,13100,13100,13100,13100,0
|
|
20241024,102700,72269050,13100,13100,13100,13100,792
|
|
20241024,102600,61893850,13110,13110,13110,13110,247
|
|
20241024,102500,58655680,13120,13120,13120,13120,16
|
|
20241024,102400,58445760,13120,13120,13120,13120,0
|
|
20241024,102300,58445760,13120,13120,13120,13120,0
|
|
20241024,102200,58445760,13120,13120,13120,13120,1
|
|
20241024,102100,58432640,13120,13110,13120,13110,828
|
|
20241024,102000,47577530,13120,13110,13120,13110,83
|
|
20241024,101900,46489200,13110,13110,13110,13110,0
|
|
20241024,101800,46489200,13110,13110,13110,13110,0
|
|
20241024,101700,46489200,13110,13110,13110,13110,27
|
|
20241024,101600,46135230,13110,13110,13110,13110,0
|
|
20241024,101500,46135230,13110,13110,13110,13110,0
|
|
20241024,101400,46135230,13110,13110,13110,13110,0
|
|
20241024,101300,46135230,13110,13120,13120,13110,109
|
|
20241024,101200,44706200,13120,13120,13120,13120,1
|
|
20241024,101100,44693080,13110,13110,13110,13110,0
|
|
20241024,101000,44693080,13110,13110,13110,13110,0
|
|
20241024,100900,44693080,13110,13110,13110,13110,0
|
|
20241024,100800,44693080,13110,13110,13110,13110,9
|
|
20241024,100700,44575090,13110,13110,13110,13110,0
|
|
20241024,100600,44575090,13110,13110,13110,13110,0
|
|
20241024,100500,44575090,13110,13110,13110,13110,0
|
|
20241024,100400,44575090,13110,13110,13110,13110,9
|
|
20241024,100300,44457100,13130,13130,13130,13130,0
|
|
20241024,100200,44457100,13130,13120,13130,13120,2
|
|
20241024,100100,44430850,13110,13110,13110,13110,111
|
|
20241024,100000,42975640,13110,13110,13110,13110,0
|
|
20241024,095900,42975640,13110,13110,13110,13110,9
|
|
20241024,095800,42857650,13130,13130,13130,13130,0
|
|
20241024,095700,42857650,13130,13120,13130,13110,579
|
|
20241024,095600,35266790,13130,13130,13130,13130,59
|
|
20241024,095500,34492120,13130,13130,13130,13130,0
|
|
20241024,095400,34492120,13130,13130,13130,13130,8
|
|
20241024,095300,34387080,13130,13130,13130,13130,0
|
|
20241024,095200,34387080,13130,13130,13130,13130,0
|
|
20241024,095100,34387080,13130,13140,13140,13130,8
|
|
20241024,095000,34282030,13130,13130,13130,13130,0
|
|
20241024,094900,34282030,13130,13130,13130,13130,0
|
|
20241024,094800,34282030,13130,13130,13130,13130,1
|
|
20241024,094700,34268900,13120,13120,13120,13120,0
|
|
20241024,094600,34268900,13120,13120,13120,13120,8
|
|
20241024,094500,34163940,13120,13120,13120,13120,60
|
|
20241024,094400,33376740,13120,13120,13120,13120,0
|
|
20241024,094300,33376740,13120,13120,13120,13120,8
|
|
20241024,094200,33271780,13100,13100,13100,13100,126
|
|
20241024,094100,31621180,13100,13110,13110,13100,737
|
|
20241024,094000,21959430,13100,13120,13120,13100,968
|
|
20241024,093900,9269750,13120,13150,13150,13120,88
|
|
20241024,093800,8114360,13130,13150,13150,13130,38
|
|
20241024,093700,7614840,13170,13160,13170,13160,10
|
|
20241024,093600,7483150,13150,13150,13150,13150,3
|
|
20241024,093500,7443700,13160,13160,13160,13160,3
|
|
20241024,093400,7404220,13150,13150,13150,13150,7
|
|
20241024,093300,7312170,13160,13160,13160,13160,0
|
|
20241024,093200,7312170,13160,13150,13160,13150,3
|
|
20241024,093100,7272700,13150,13150,13150,13150,0
|
|
20241024,093000,7272700,13150,13150,13150,13150,0
|
|
20241024,092900,7272700,13150,13150,13150,13150,0
|
|
20241024,092800,7272700,13150,13150,13150,13150,0
|
|
20241024,092700,7272700,13150,13150,13150,13150,0
|
|
20241024,092600,7272700,13150,13140,13150,13120,25
|
|
20241024,092500,6944450,13140,13140,13140,13140,0
|
|
20241024,092400,6944450,13140,13140,13140,13140,0
|
|
20241024,092300,6944450,13140,13140,13140,13140,0
|
|
20241024,092200,6944450,13140,13140,13140,13140,0
|
|
20241024,092100,6944450,13140,13170,13170,13140,27
|
|
20241024,092000,6589080,13170,13170,13170,13170,8
|
|
20241024,091900,6483720,13170,13170,13170,13170,0
|
|
20241024,091800,6483720,13170,13170,13170,13170,0
|
|
20241024,091700,6483720,13170,13170,13170,13170,26
|
|
20241024,091600,6141300,13180,13180,13180,13180,0
|
|
20241024,091500,6141300,13180,13180,13180,13180,0
|
|
20241024,091400,6141300,13180,13170,13180,13170,69
|
|
20241024,091300,5232180,13170,13170,13170,13170,1
|
|
20241024,091200,5219010,13160,13160,13160,13160,1
|
|
20241024,091100,5205850,13180,13180,13180,13180,0
|
|
20241024,091000,5205850,13180,13180,13180,13180,0
|
|
20241024,090900,5205850,13180,13180,13180,13180,0
|
|
20241024,090800,5205850,13180,13180,13180,13180,0
|
|
20241024,090700,5205850,13180,13180,13180,13180,0
|
|
20241024,090600,5205850,13180,13180,13180,13180,0
|
|
20241024,090500,5205850,13180,13180,13180,13180,4
|
|
20241024,090400,5153130,13180,13180,13180,13180,0
|
|
20241024,090300,5153130,13180,13180,13180,13180,0
|
|
20241024,090200,5153130,13180,13180,13180,13180,0
|
|
20241024,090100,5153130,13180,13180,13180,13180,0
|
|
20241024,090000,5153130,13180,13180,13180,13110,391
|