621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,191800,708333560,15830,15830,15830,15830,1214
|
|
20241004,191700,708333560,15830,15830,15830,15830,0
|
|
20241004,191600,708333560,15830,15830,15830,15830,0
|
|
20241004,191500,708333560,15830,15830,15830,15830,0
|
|
20241004,191400,708333560,15830,15830,15830,15830,0
|
|
20241004,191300,708333560,15830,15830,15830,15830,0
|
|
20241004,191200,708333560,15830,15830,15830,15830,0
|
|
20241004,191100,708333560,15830,15830,15830,15830,0
|
|
20241004,191000,708333560,15830,15830,15830,15830,0
|
|
20241004,190900,708333560,15830,15830,15830,15830,0
|
|
20241004,190800,708333560,15830,15830,15830,15830,0
|
|
20241004,190700,708333560,15830,15830,15830,15830,0
|
|
20241004,190600,708333560,15830,15830,15830,15830,0
|
|
20241004,190500,708333560,15830,15830,15830,15830,0
|
|
20241004,190400,708333560,15830,15830,15830,15830,0
|
|
20241004,190300,708333560,15830,15830,15830,15830,0
|
|
20241004,190200,708333560,15830,15830,15830,15830,0
|
|
20241004,190100,708333560,15830,15830,15830,15830,0
|
|
20241004,190000,708333560,15830,15830,15830,15830,0
|
|
20241004,185900,708333560,15830,15830,15830,15830,0
|
|
20241004,185800,708333560,15830,15830,15830,15830,0
|
|
20241004,185700,708333560,15830,15830,15830,15830,0
|
|
20241004,185600,708333560,15830,15830,15830,15830,0
|
|
20241004,185500,708333560,15830,15830,15830,15830,0
|
|
20241004,185400,708333560,15830,15830,15830,15830,0
|
|
20241004,185300,708333560,15830,15830,15830,15830,0
|
|
20241004,185200,708333560,15830,15830,15830,15830,0
|
|
20241004,185100,708333560,15830,15830,15830,15830,0
|
|
20241004,185000,708333560,15830,15830,15830,15830,0
|
|
20241004,184900,708333560,15830,15830,15830,15830,0
|
|
20241004,184800,708333560,15830,15830,15830,15830,1214
|
|
20241004,184700,708333560,15830,15830,15830,15830,0
|
|
20241004,184600,708333560,15830,15830,15830,15830,0
|
|
20241004,184500,708333560,15830,15830,15830,15830,0
|
|
20241004,184400,708333560,15830,15830,15830,15830,0
|
|
20241004,184300,708333560,15830,15830,15830,15830,0
|
|
20241004,184200,708333560,15830,15830,15830,15830,0
|
|
20241004,184100,708333560,15830,15830,15830,15830,0
|
|
20241004,184000,708333560,15830,15830,15830,15830,0
|
|
20241004,183900,708333560,15830,15830,15830,15830,0
|
|
20241004,183800,708333560,15830,15830,15830,15830,0
|
|
20241004,183700,708333560,15830,15830,15830,15830,0
|
|
20241004,183600,708333560,15830,15830,15830,15830,0
|
|
20241004,183500,708333560,15830,15830,15830,15830,0
|
|
20241004,183400,708333560,15830,15830,15830,15830,0
|
|
20241004,183300,708333560,15830,15830,15830,15830,0
|
|
20241004,183200,708333560,15830,15830,15830,15830,0
|
|
20241004,183100,708333560,15830,15830,15830,15830,0
|
|
20241004,183000,708333560,15830,15830,15830,15830,0
|
|
20241004,182900,708333560,15830,15830,15830,15830,0
|
|
20241004,182800,708333560,15830,15830,15830,15830,0
|
|
20241004,182700,708333560,15830,15830,15830,15830,0
|
|
20241004,182600,708333560,15830,15830,15830,15830,0
|
|
20241004,182500,708333560,15830,15830,15830,15830,0
|
|
20241004,182400,708333560,15830,15830,15830,15830,0
|
|
20241004,182300,708333560,15830,15830,15830,15830,0
|
|
20241004,182200,708333560,15830,15830,15830,15830,0
|
|
20241004,182100,708333560,15830,15830,15830,15830,0
|
|
20241004,182000,708333560,15830,15830,15830,15830,0
|
|
20241004,181900,708333560,15830,15830,15830,15830,0
|
|
20241004,181800,708333560,15830,15830,15830,15830,1214
|
|
20241004,181700,708333560,15830,15830,15830,15830,0
|
|
20241004,181600,708333560,15830,15830,15830,15830,0
|
|
20241004,181500,708333560,15830,15830,15830,15830,0
|
|
20241004,181400,708333560,15830,15830,15830,15830,0
|
|
20241004,181300,708333560,15830,15830,15830,15830,0
|
|
20241004,181200,708333560,15830,15830,15830,15830,0
|
|
20241004,181100,708333560,15830,15830,15830,15830,0
|
|
20241004,181000,708333560,15830,15830,15830,15830,0
|
|
20241004,180900,708333560,15830,15830,15830,15830,0
|
|
20241004,180800,708333560,15830,15830,15830,15830,0
|
|
20241004,180700,708333560,15830,15830,15830,15830,0
|
|
20241004,180600,708333560,15830,15830,15830,15830,0
|
|
20241004,180500,708333560,15830,15830,15830,15830,0
|
|
20241004,180400,708333560,15830,15830,15830,15830,0
|
|
20241004,180300,708333560,15830,15830,15830,15830,0
|
|
20241004,180200,708333560,15830,15830,15830,15830,0
|
|
20241004,180100,708333560,15830,15830,15830,15830,0
|
|
20241004,180000,708333560,15830,15830,15830,15830,0
|
|
20241004,175900,708333560,15830,15830,15830,15830,0
|
|
20241004,175800,708333560,15830,15830,15830,15830,0
|
|
20241004,175700,708333560,15830,15830,15830,15830,0
|
|
20241004,175600,708333560,15830,15830,15830,15830,0
|
|
20241004,175500,708333560,15830,15830,15830,15830,0
|
|
20241004,175400,708333560,15830,15830,15830,15830,0
|
|
20241004,175300,708333560,15830,15830,15830,15830,0
|
|
20241004,175200,708333560,15830,15830,15830,15830,0
|
|
20241004,175100,708333560,15830,15830,15830,15830,0
|
|
20241004,175000,708333560,15830,15830,15830,15830,0
|
|
20241004,174900,708333560,15830,15830,15830,15830,0
|
|
20241004,174800,708333560,15830,15830,15830,15830,1214
|
|
20241004,174700,708333560,15830,15830,15830,15830,0
|
|
20241004,174600,708333560,15830,15830,15830,15830,0
|
|
20241004,174500,708333560,15830,15830,15830,15830,0
|
|
20241004,174400,708333560,15830,15830,15830,15830,0
|
|
20241004,174300,708333560,15830,15830,15830,15830,0
|
|
20241004,174200,708333560,15830,15830,15830,15830,0
|
|
20241004,174100,708333560,15830,15830,15830,15830,0
|
|
20241004,174000,708333560,15830,15830,15830,15830,0
|
|
20241004,173900,708333560,15830,15830,15830,15830,0
|
|
20241004,173800,708333560,15830,15830,15830,15830,0
|
|
20241004,173700,708333560,15830,15830,15830,15830,0
|
|
20241004,173600,708333560,15830,15830,15830,15830,0
|
|
20241004,173500,708333560,15830,15830,15830,15830,0
|
|
20241004,173400,708333560,15830,15830,15830,15830,0
|
|
20241004,173300,708333560,15830,15830,15830,15830,0
|
|
20241004,173200,708333560,15830,15830,15830,15830,0
|
|
20241004,173100,708333560,15830,15830,15830,15830,0
|
|
20241004,173000,708333560,15830,15830,15830,15830,0
|
|
20241004,172900,708333560,15830,15830,15830,15830,0
|
|
20241004,172800,708333560,15830,15830,15830,15830,0
|
|
20241004,172700,708333560,15830,15830,15830,15830,0
|
|
20241004,172600,708333560,15830,15830,15830,15830,0
|
|
20241004,172500,708333560,15830,15830,15830,15830,0
|
|
20241004,172400,708333560,15830,15830,15830,15830,0
|
|
20241004,172300,708333560,15830,15830,15830,15830,0
|
|
20241004,172200,708333560,15830,15830,15830,15830,0
|
|
20241004,172100,708333560,15830,15830,15830,15830,0
|
|
20241004,172000,708333560,15830,15830,15830,15830,0
|
|
20241004,171900,708333560,15830,15830,15830,15830,0
|
|
20241004,171800,708333560,15830,15830,15830,15830,1214
|
|
20241004,171700,708333560,15830,15830,15830,15830,0
|
|
20241004,171600,708333560,15830,15830,15830,15830,0
|
|
20241004,171500,708333560,15830,15830,15830,15830,0
|
|
20241004,171400,708333560,15830,15830,15830,15830,0
|
|
20241004,171300,708333560,15830,15830,15830,15830,0
|
|
20241004,171200,708333560,15830,15830,15830,15830,0
|
|
20241004,171100,708333560,15830,15830,15830,15830,0
|
|
20241004,171000,708333560,15830,15830,15830,15830,0
|
|
20241004,170900,708333560,15830,15830,15830,15830,0
|
|
20241004,170800,708333560,15830,15830,15830,15830,0
|
|
20241004,170700,708333560,15830,15830,15830,15830,0
|
|
20241004,170600,708333560,15830,15830,15830,15830,0
|
|
20241004,170500,708333560,15830,15830,15830,15830,0
|
|
20241004,170400,708333560,15830,15830,15830,15830,0
|
|
20241004,170300,708333560,15830,15830,15830,15830,0
|
|
20241004,170200,708333560,15830,15830,15830,15830,0
|
|
20241004,170100,708333560,15830,15830,15830,15830,0
|
|
20241004,170000,708333560,15830,15830,15830,15830,0
|
|
20241004,165900,708333560,15830,15830,15830,15830,0
|
|
20241004,165800,708333560,15830,15830,15830,15830,0
|
|
20241004,165700,708333560,15830,15830,15830,15830,0
|
|
20241004,165600,708333560,15830,15830,15830,15830,0
|
|
20241004,165500,708333560,15830,15830,15830,15830,0
|
|
20241004,165400,708333560,15830,15830,15830,15830,0
|
|
20241004,165300,708333560,15830,15830,15830,15830,0
|
|
20241004,165200,708333560,15830,15830,15830,15830,0
|
|
20241004,165100,708333560,15830,15830,15830,15830,0
|
|
20241004,165000,708333560,15830,15830,15830,15830,0
|
|
20241004,164900,708333560,15830,15830,15830,15830,0
|
|
20241004,164800,708333560,15830,15830,15830,15830,1214
|
|
20241004,164700,708333560,15830,15830,15830,15830,0
|
|
20241004,164600,708333560,15830,15830,15830,15830,0
|
|
20241004,164500,708333560,15830,15830,15830,15830,0
|
|
20241004,164400,708333560,15830,15830,15830,15830,0
|
|
20241004,164300,708333560,15830,15830,15830,15830,0
|
|
20241004,164200,708333560,15830,15830,15830,15830,0
|
|
20241004,164100,708333560,15830,15830,15830,15830,0
|
|
20241004,164000,708333560,15830,15830,15830,15830,0
|
|
20241004,163900,708333560,15830,15830,15830,15830,0
|
|
20241004,163800,708333560,15830,15830,15830,15830,0
|
|
20241004,163700,708333560,15830,15830,15830,15830,0
|
|
20241004,163600,708333560,15830,15830,15830,15830,0
|
|
20241004,163500,708333560,15830,15830,15830,15830,0
|
|
20241004,163400,708333560,15830,15830,15830,15830,0
|
|
20241004,163300,708333560,15830,15830,15830,15830,0
|
|
20241004,163200,708333560,15830,15830,15830,15830,0
|
|
20241004,163100,708333560,15830,15830,15830,15830,0
|
|
20241004,163000,708333560,15830,15830,15830,15830,0
|
|
20241004,162900,708333560,15830,15830,15830,15830,0
|
|
20241004,162800,708333560,15830,15830,15830,15830,0
|
|
20241004,162700,708333560,15830,15830,15830,15830,0
|
|
20241004,162600,708333560,15830,15830,15830,15830,0
|
|
20241004,162500,708333560,15830,15830,15830,15830,0
|
|
20241004,162400,708333560,15830,15830,15830,15830,0
|
|
20241004,162300,708333560,15830,15830,15830,15830,0
|
|
20241004,162200,708333560,15830,15830,15830,15830,0
|
|
20241004,162100,708333560,15830,15830,15830,15830,0
|
|
20241004,162000,708333560,15830,15830,15830,15830,0
|
|
20241004,161900,708333560,15830,15830,15830,15830,0
|
|
20241004,161800,708333560,15830,15830,15830,15830,1214
|
|
20241004,161700,708333560,15830,15830,15830,15830,0
|
|
20241004,161600,708333560,15830,15830,15830,15830,0
|
|
20241004,161500,708333560,15830,15830,15830,15830,0
|
|
20241004,161400,708333560,15830,15830,15830,15830,0
|
|
20241004,161300,708333560,15830,15830,15830,15830,0
|
|
20241004,161200,708333560,15830,15830,15830,15830,0
|
|
20241004,161100,708333560,15830,15830,15830,15830,0
|
|
20241004,161000,708333560,15830,15830,15830,15830,0
|
|
20241004,160900,708333560,15830,15830,15830,15830,0
|
|
20241004,160800,708333560,15830,15830,15830,15830,0
|
|
20241004,160700,708333560,15830,15830,15830,15830,0
|
|
20241004,160600,708333560,15830,15830,15830,15830,0
|
|
20241004,160500,708333560,15830,15830,15830,15830,0
|
|
20241004,160400,708333560,15830,15830,15830,15830,0
|
|
20241004,160300,708333560,15830,15830,15830,15830,0
|
|
20241004,160200,708333560,15830,15830,15830,15830,0
|
|
20241004,160100,708333560,15830,15830,15830,15830,0
|
|
20241004,160000,708333560,15830,15830,15830,15830,0
|
|
20241004,155900,708333560,15830,15830,15830,15830,0
|
|
20241004,155800,708333560,15830,15830,15830,15830,0
|
|
20241004,155700,708333560,15830,15830,15830,15830,0
|
|
20241004,155600,708333560,15830,15830,15830,15830,0
|
|
20241004,155500,708333560,15830,15830,15830,15830,0
|
|
20241004,155400,708333560,15830,15830,15830,15830,0
|
|
20241004,155300,708333560,15830,15830,15830,15830,0
|
|
20241004,155200,708333560,15830,15830,15830,15830,0
|
|
20241004,155100,708333560,15830,15830,15830,15830,0
|
|
20241004,155000,708333560,15830,15830,15830,15830,0
|
|
20241004,154900,708333560,15830,15830,15830,15830,0
|
|
20241004,154800,708333560,15830,15830,15830,15830,1214
|
|
20241004,154700,708333560,15830,15830,15830,15830,0
|
|
20241004,154600,708333560,15830,15830,15830,15830,0
|
|
20241004,154500,708333560,15830,15830,15830,15830,0
|
|
20241004,154400,708333560,15830,15830,15830,15830,0
|
|
20241004,154300,708333560,15830,15830,15830,15830,0
|
|
20241004,154200,708333560,15830,15830,15830,15830,0
|
|
20241004,154100,708333560,15830,15830,15830,15830,0
|
|
20241004,154000,708333560,15830,15830,15830,15830,0
|
|
20241004,153900,708333560,15830,15830,15830,15830,0
|
|
20241004,153800,708333560,15830,15830,15830,15830,0
|
|
20241004,153700,708333560,15830,15830,15830,15830,0
|
|
20241004,153600,708333560,15830,15830,15830,15830,0
|
|
20241004,153500,708333560,15830,15830,15830,15830,0
|
|
20241004,153400,708333560,15830,15830,15830,15830,0
|
|
20241004,153300,708333560,15830,15830,15830,15830,0
|
|
20241004,153200,708333560,15830,15830,15830,15830,0
|
|
20241004,153100,708333560,15830,15830,15830,15830,0
|
|
20241004,153000,708333560,15830,15830,15830,15830,1214
|
|
20241004,152900,689115940,15860,15860,15860,15860,0
|
|
20241004,152800,689115940,15860,15860,15860,15860,0
|
|
20241004,152700,689115940,15860,15860,15860,15860,0
|
|
20241004,152600,689115940,15860,15860,15860,15860,0
|
|
20241004,152500,689115940,15860,15860,15860,15860,0
|
|
20241004,152400,689115940,15860,15860,15860,15860,0
|
|
20241004,152300,689115940,15860,15860,15860,15860,0
|
|
20241004,152200,689115940,15860,15860,15860,15860,0
|
|
20241004,152100,689115940,15860,15860,15860,15860,0
|
|
20241004,152000,689115940,15860,15860,15860,15860,0
|
|
20241004,151900,689115940,15860,15840,15860,15840,235
|
|
20241004,151800,685389910,15840,15850,15850,15840,49
|
|
20241004,151700,684613600,15850,15840,15850,15840,197
|
|
20241004,151600,681493110,15830,15830,15830,15830,277
|
|
20241004,151500,677108200,15830,15860,15860,15830,1130
|
|
20241004,151400,659199560,15870,15880,15880,15870,209
|
|
20241004,151300,655882310,15880,15880,15890,15870,282
|
|
20241004,151200,651406650,15890,15930,15930,15880,1419
|
|
20241004,151100,628850680,15910,15940,15940,15900,1715
|
|
20241004,151000,601577990,15940,15940,15960,15940,181
|
|
20241004,150900,598691380,15950,15950,15950,15930,728
|
|
20241004,150800,587086090,15940,15950,15980,15940,733
|
|
20241004,150700,575397170,15950,15910,15980,15860,1008
|
|
20241004,150600,559332080,15920,15850,15930,15850,1002
|
|
20241004,150500,543394890,15840,15850,15850,15840,128
|
|
20241004,150400,541366770,15850,15850,15850,15850,10
|
|
20241004,150300,541208270,15860,15860,15860,15850,14
|
|
20241004,150200,540986330,15840,15860,15860,15840,45
|
|
20241004,150100,540273440,15860,15850,15860,15850,50
|
|
20241004,150000,539480890,15850,15850,15860,15850,78
|
|
20241004,145900,538244550,15850,15860,15860,15850,143
|
|
20241004,145800,535976640,15870,15860,15870,15860,75
|
|
20241004,145700,534787130,15860,15860,15860,15840,9
|
|
20241004,145600,534644470,15860,15850,15860,15840,132
|
|
20241004,145500,532552550,15850,15830,15850,15820,9
|
|
20241004,145400,532410070,15830,15850,15860,15830,297
|
|
20241004,145300,527706890,15820,15820,15820,15820,0
|
|
20241004,145200,527706890,15820,15820,15820,15820,23
|
|
20241004,145100,527343030,15820,15820,15820,15820,181
|
|
20241004,145000,524479610,15820,15820,15820,15820,79
|
|
20241004,144900,523229830,15860,15860,15860,15860,10
|
|
20241004,144800,523071230,15890,15890,15890,15890,4
|
|
20241004,144700,523007670,15820,15820,15820,15820,1
|
|
20241004,144600,522991850,15900,15910,15910,15900,210
|
|
20241004,144500,519652750,15920,15790,15930,15790,395
|
|
20241004,144400,513376580,15800,15780,15800,15780,530
|
|
20241004,144300,505003280,15780,15780,15780,15780,100
|
|
20241004,144200,503425280,15950,15950,15950,15950,1
|
|
20241004,144100,503409330,15960,15890,15960,15750,87
|
|
20241004,144000,502034170,15790,15640,16290,15640,9621
|
|
20241004,143900,349112010,15640,15640,15640,15640,0
|
|
20241004,143800,349112010,15640,15640,15640,15640,1
|
|
20241004,143700,349096370,15640,15640,15640,15640,0
|
|
20241004,143600,349096370,15640,15640,15640,15640,0
|
|
20241004,143500,349096370,15640,15640,15640,15640,48
|
|
20241004,143400,348345650,15620,15620,15620,15620,0
|
|
20241004,143300,348345650,15620,15620,15620,15620,0
|
|
20241004,143200,348345650,15620,15620,15620,15620,0
|
|
20241004,143100,348345650,15620,15620,15620,15620,0
|
|
20241004,143000,348345650,15620,15620,15620,15620,0
|
|
20241004,142900,348345650,15620,15620,15620,15620,1188
|
|
20241004,142800,329789090,15620,15620,15620,15620,12
|
|
20241004,142700,329601650,15620,15620,15620,15620,0
|
|
20241004,142600,329601650,15620,15620,15620,15620,11
|
|
20241004,142500,329429830,15610,15610,15610,15610,0
|
|
20241004,142400,329429830,15610,15610,15610,15610,0
|
|
20241004,142300,329429830,15610,15610,15610,15610,25
|
|
20241004,142200,329039580,15610,15610,15610,15610,100
|
|
20241004,142100,327478580,15610,15610,15610,15610,0
|
|
20241004,142000,327478580,15610,15610,15610,15610,0
|
|
20241004,141900,327478580,15610,15610,15610,15610,0
|
|
20241004,141800,327478580,15610,15610,15610,15610,0
|
|
20241004,141700,327478580,15610,15610,15610,15610,0
|
|
20241004,141600,327478580,15610,15610,15610,15610,450
|
|
20241004,141500,320454080,15610,15610,15610,15610,402
|
|
20241004,141400,314178860,15610,15610,15610,15610,0
|
|
20241004,141300,314178860,15610,15610,15610,15610,0
|
|
20241004,141200,314178860,15610,15610,15610,15610,0
|
|
20241004,141100,314178860,15610,15610,15610,15610,0
|
|
20241004,141000,314178860,15610,15610,15610,15610,2
|
|
20241004,140900,314147640,15620,15620,15620,15620,85
|
|
20241004,140800,312819940,15620,15620,15620,15620,0
|
|
20241004,140700,312819940,15620,15620,15620,15620,0
|
|
20241004,140600,312819940,15620,15620,15620,15620,2
|
|
20241004,140500,312788700,15610,15610,15610,15610,2
|
|
20241004,140400,312757480,15620,15620,15620,15620,0
|
|
20241004,140300,312757480,15620,15620,15620,15620,0
|
|
20241004,140200,312757480,15620,15620,15620,15620,11
|
|
20241004,140100,312585660,15620,15620,15620,15620,2
|
|
20241004,140000,312554420,15610,15610,15610,15610,0
|
|
20241004,135900,312554420,15610,15610,15610,15610,700
|
|
20241004,135800,301627420,15620,15620,15620,15620,73
|
|
20241004,135700,300487160,15620,15620,15620,15620,10
|
|
20241004,135600,300330960,15620,15630,15630,15620,110
|
|
20241004,135500,298612660,15630,15630,15630,15630,0
|
|
20241004,135400,298612660,15630,15630,15630,15630,0
|
|
20241004,135300,298612660,15630,15630,15630,15630,0
|
|
20241004,135200,298612660,15630,15630,15630,15630,11
|
|
20241004,135100,298440730,15630,15630,15630,15630,0
|
|
20241004,135000,298440730,15630,15630,15630,15630,9
|
|
20241004,134900,298300060,15630,15630,15630,15630,100
|
|
20241004,134800,296737060,15630,15630,15630,15630,0
|
|
20241004,134700,296737060,15630,15630,15630,15630,5
|
|
20241004,134600,296658910,15630,15640,15640,15630,14
|
|
20241004,134500,296439990,15640,15640,15640,15640,0
|
|
20241004,134400,296439990,15640,15640,15640,15640,0
|
|
20241004,134300,296439990,15640,15640,15640,15640,65
|
|
20241004,134200,295423390,15640,15640,15640,15640,0
|
|
20241004,134100,295423390,15640,15640,15640,15640,0
|
|
20241004,134000,295423390,15640,15640,15640,15640,2
|
|
20241004,133900,295392110,15640,15640,15640,15640,2
|
|
20241004,133800,295360830,15630,15630,15630,15630,5
|
|
20241004,133700,295282680,15640,15640,15640,15640,2
|
|
20241004,133600,295251400,15630,15630,15630,15630,25
|
|
20241004,133500,294860650,15640,15640,15640,15630,12
|
|
20241004,133400,294672990,15650,15650,15650,15640,12
|
|
20241004,133300,294485290,15650,15650,15650,15650,3
|
|
20241004,133200,294438340,15650,15650,15650,15650,2
|
|
20241004,133100,294407040,15630,15630,15630,15630,0
|
|
20241004,133000,294407040,15630,15630,15630,15630,2
|
|
20241004,132900,294375780,15630,15630,15630,15630,0
|
|
20241004,132800,294375780,15630,15630,15630,15630,0
|
|
20241004,132700,294375780,15630,15630,15630,15630,0
|
|
20241004,132600,294375780,15630,15630,15630,15630,0
|
|
20241004,132500,294375780,15630,15630,15630,15630,11
|
|
20241004,132400,294203850,15620,15620,15620,15620,0
|
|
20241004,132300,294203850,15620,15620,15620,15620,10
|
|
20241004,132200,294047650,15630,15630,15630,15630,0
|
|
20241004,132100,294047650,15630,15630,15630,15630,0
|
|
20241004,132000,294047650,15630,15630,15630,15630,0
|
|
20241004,131900,294047650,15630,15630,15630,15630,1
|
|
20241004,131800,294032020,15620,15620,15620,15620,5
|
|
20241004,131700,293953920,15620,15620,15620,15620,195
|
|
20241004,131600,290908020,15620,15620,15620,15620,0
|
|
20241004,131500,290908020,15620,15620,15620,15620,0
|
|
20241004,131400,290908020,15620,15620,15620,15620,0
|
|
20241004,131300,290908020,15620,15620,15620,15620,10
|
|
20241004,131200,290751820,15620,15620,15620,15620,0
|
|
20241004,131100,290751820,15620,15620,15620,15620,2
|
|
20241004,131000,290720580,15620,15630,15630,15620,11
|
|
20241004,130900,290548660,15630,15630,15630,15630,82
|
|
20241004,130800,289267000,15630,15630,15630,15630,110
|
|
20241004,130700,287547700,15650,15650,15650,15650,0
|
|
20241004,130600,287547700,15650,15650,15650,15650,0
|
|
20241004,130500,287547700,15650,15650,15650,15650,300
|
|
20241004,130400,282852700,15650,15650,15650,15650,0
|
|
20241004,130300,282852700,15650,15650,15650,15650,148
|
|
20241004,130200,280536500,15650,15650,15650,15650,52
|
|
20241004,130100,279722700,15650,15650,15650,15650,0
|
|
20241004,130000,279722700,15650,15650,15650,15650,1
|
|
20241004,125900,279707050,15660,15630,15660,15630,31
|
|
20241004,125800,279222220,15650,15630,15650,15630,59
|
|
20241004,125700,278300030,15630,15630,15630,15630,0
|
|
20241004,125600,278300030,15630,15630,15630,15630,0
|
|
20241004,125500,278300030,15630,15630,15630,15630,0
|
|
20241004,125400,278300030,15630,15630,15630,15630,0
|
|
20241004,125300,278300030,15630,15630,15630,15630,5
|
|
20241004,125200,278221880,15630,15630,15630,15630,0
|
|
20241004,125100,278221880,15630,15630,15630,15630,0
|
|
20241004,125000,278221880,15630,15630,15630,15630,90
|
|
20241004,124900,276815180,15630,15630,15630,15630,0
|
|
20241004,124800,276815180,15630,15630,15630,15630,0
|
|
20241004,124700,276815180,15630,15630,15630,15630,67
|
|
20241004,124600,275767970,15630,15630,15630,15630,0
|
|
20241004,124500,275767970,15630,15660,15660,15630,3
|
|
20241004,124400,275721050,15630,15630,15630,15630,0
|
|
20241004,124300,275721050,15630,15630,15630,15630,0
|
|
20241004,124200,275721050,15630,15630,15630,15630,0
|
|
20241004,124100,275721050,15630,15630,15630,15630,0
|
|
20241004,124000,275721050,15630,15630,15630,15630,0
|
|
20241004,123900,275721050,15630,15630,15630,15630,0
|
|
20241004,123800,275721050,15630,15630,15630,15630,0
|
|
20241004,123700,275721050,15630,15630,15630,15630,0
|
|
20241004,123600,275721050,15630,15630,15630,15630,0
|
|
20241004,123500,275721050,15630,15630,15630,15630,130
|
|
20241004,123400,273689150,15640,15640,15640,15640,0
|
|
20241004,123300,273689150,15640,15640,15640,15640,7
|
|
20241004,123200,273579670,15640,15640,15640,15640,1
|
|
20241004,123100,273564030,15640,15640,15640,15640,0
|
|
20241004,123000,273564030,15640,15640,15640,15640,0
|
|
20241004,122900,273564030,15640,15640,15640,15640,0
|
|
20241004,122800,273564030,15640,15640,15640,15640,0
|
|
20241004,122700,273564030,15640,15640,15640,15640,0
|
|
20241004,122600,273564030,15640,15640,15640,15640,142
|
|
20241004,122500,271343150,15640,15640,15640,15640,0
|
|
20241004,122400,271343150,15640,15640,15640,15640,0
|
|
20241004,122300,271343150,15640,15640,15640,15640,3
|
|
20241004,122200,271296230,15660,15660,15660,15660,1
|
|
20241004,122100,271280570,15660,15660,15660,15660,0
|
|
20241004,122000,271280570,15660,15660,15660,15660,3
|
|
20241004,121900,271233590,15640,15640,15640,15640,0
|
|
20241004,121800,271233590,15640,15640,15640,15640,0
|
|
20241004,121700,271233590,15640,15640,15640,15640,38
|
|
20241004,121600,270639270,15640,15640,15640,15640,0
|
|
20241004,121500,270639270,15640,15640,15640,15640,62
|
|
20241004,121400,269669590,15640,15640,15640,15640,0
|
|
20241004,121300,269669590,15640,15640,15640,15640,0
|
|
20241004,121200,269669590,15640,15640,15640,15640,0
|
|
20241004,121100,269669590,15640,15640,15640,15640,0
|
|
20241004,121000,269669590,15640,15640,15640,15640,1
|
|
20241004,120900,269653950,15640,15670,15670,15640,18
|
|
20241004,120800,269372310,15640,15640,15640,15640,0
|
|
20241004,120700,269372310,15640,15640,15640,15640,0
|
|
20241004,120600,269372310,15640,15640,15640,15640,0
|
|
20241004,120500,269372310,15640,15640,15640,15640,2
|
|
20241004,120400,269341030,15670,15670,15670,15670,0
|
|
20241004,120300,269341030,15670,15670,15670,15670,0
|
|
20241004,120200,269341030,15670,15670,15670,15670,2
|
|
20241004,120100,269309690,15640,15640,15640,15640,100
|
|
20241004,120000,267745690,15640,15640,15640,15640,1
|
|
20241004,115900,267730050,15670,15670,15670,15670,10
|
|
20241004,115800,267573350,15680,15640,15680,15640,2
|
|
20241004,115700,267542030,15680,15680,15680,15680,0
|
|
20241004,115600,267542030,15680,15680,15680,15680,117
|
|
20241004,115500,265707470,15680,15680,15680,15680,0
|
|
20241004,115400,265707470,15680,15670,15680,15670,377
|
|
20241004,115300,259798360,15670,15670,15670,15670,24
|
|
20241004,115200,259422280,15660,15660,15660,15660,296
|
|
20241004,115100,254786920,15650,15650,15650,15650,0
|
|
20241004,115000,254786920,15650,15650,15650,15650,0
|
|
20241004,114900,254786920,15650,15650,15650,15650,0
|
|
20241004,114800,254786920,15650,15650,15650,15650,0
|
|
20241004,114700,254786920,15650,15650,15650,15650,15
|
|
20241004,114600,254552170,15650,15640,15650,15640,1208
|
|
20241004,114500,235649460,15630,15630,15630,15630,0
|
|
20241004,114400,235649460,15630,15630,15630,15630,0
|
|
20241004,114300,235649460,15630,15630,15630,15630,0
|
|
20241004,114200,235649460,15630,15630,15630,15630,48
|
|
20241004,114100,234899220,15640,15640,15640,15640,0
|
|
20241004,114000,234899220,15640,15640,15640,15640,0
|
|
20241004,113900,234899220,15640,15640,15640,15640,7
|
|
20241004,113800,234789740,15640,15640,15640,15640,0
|
|
20241004,113700,234789740,15640,15640,15640,15640,10
|
|
20241004,113600,234633340,15640,15640,15640,15640,32
|
|
20241004,113500,234132860,15630,15630,15630,15630,72
|
|
20241004,113400,233007500,15620,15620,15620,15620,0
|
|
20241004,113300,233007500,15620,15620,15620,15620,0
|
|
20241004,113200,233007500,15620,15620,15620,15620,101
|
|
20241004,113100,231429880,15630,15630,15630,15630,76
|
|
20241004,113000,230242000,15630,15630,15640,15630,187
|
|
20241004,112900,227318180,15630,15630,15630,15630,17
|
|
20241004,112800,227052470,15630,15630,15630,15630,0
|
|
20241004,112700,227052470,15630,15630,15630,15630,21
|
|
20241004,112600,226724240,15630,15630,15630,15630,0
|
|
20241004,112500,226724240,15630,15630,15630,15630,0
|
|
20241004,112400,226724240,15630,15630,15630,15630,279
|
|
20241004,112300,222363470,15630,15630,15630,15630,300
|
|
20241004,112200,217674470,15620,15620,15620,15620,9
|
|
20241004,112100,217533890,15630,15630,15630,15630,0
|
|
20241004,112000,217533890,15630,15630,15630,15630,0
|
|
20241004,111900,217533890,15630,15620,15630,15620,253
|
|
20241004,111800,213582000,15620,15620,15620,15620,6
|
|
20241004,111700,213488280,15620,15620,15620,15620,0
|
|
20241004,111600,213488280,15620,15620,15620,15620,6
|
|
20241004,111500,213394560,15620,15620,15620,15620,21
|
|
20241004,111400,213066540,15620,15620,15620,15620,0
|
|
20241004,111300,213066540,15620,15620,15620,15620,0
|
|
20241004,111200,213066540,15620,15620,15620,15620,20
|
|
20241004,111100,212754140,15620,15620,15620,15620,0
|
|
20241004,111000,212754140,15620,15620,15620,15620,1
|
|
20241004,110900,212738520,15620,15640,15640,15620,200
|
|
20241004,110800,209613100,15660,15660,15660,15660,0
|
|
20241004,110700,209613100,15660,15660,15660,15660,11
|
|
20241004,110600,209440840,15660,15660,15660,15660,0
|
|
20241004,110500,209440840,15660,15660,15660,15640,287
|
|
20241004,110400,204948460,15660,15640,15660,15640,36
|
|
20241004,110300,204384920,15650,15640,15650,15640,139
|
|
20241004,110200,202209860,15640,15640,15640,15640,20
|
|
20241004,110100,201897060,15640,15640,15640,15640,29
|
|
20241004,110000,201443500,15640,15640,15640,15640,15
|
|
20241004,105900,201208900,15640,15630,15640,15630,203
|
|
20241004,105800,198034970,15630,15630,15630,15630,1
|
|
20241004,105700,198019340,15610,15610,15610,15600,123
|
|
20241004,105600,196099320,15610,15610,15610,15610,0
|
|
20241004,105500,196099320,15610,15610,15610,15610,68
|
|
20241004,105400,195037840,15610,15610,15610,15610,2
|
|
20241004,105300,195006620,15610,15610,15610,15610,0
|
|
20241004,105200,195006620,15610,15610,15610,15610,10
|
|
20241004,105100,194850520,15610,15600,15610,15600,12
|
|
20241004,105000,194663300,15610,15600,15610,15600,3
|
|
20241004,104900,194616490,15610,15610,15610,15610,0
|
|
20241004,104800,194616490,15610,15610,15610,15610,1
|
|
20241004,104700,194600880,15610,15610,15610,15610,8
|
|
20241004,104600,194476000,15610,15610,15610,15610,0
|
|
20241004,104500,194476000,15610,15610,15610,15610,3
|
|
20241004,104400,194429170,15610,15610,15610,15610,0
|
|
20241004,104300,194429170,15610,15610,15610,15610,0
|
|
20241004,104200,194429170,15610,15610,15610,15610,11
|
|
20241004,104100,194257460,15600,15600,15600,15600,9
|
|
20241004,104000,194117060,15600,15600,15600,15600,0
|
|
20241004,103900,194117060,15600,15600,15600,15600,73
|
|
20241004,103800,192978260,15600,15610,15610,15600,14
|
|
20241004,103700,192759760,15610,15600,15610,15600,438
|
|
20241004,103600,185926850,15580,15580,15580,15580,0
|
|
20241004,103500,185926850,15580,15590,15590,15580,9
|
|
20241004,103400,185786560,15590,15590,15590,15590,293
|
|
20241004,103300,181218690,15600,15600,15600,15600,33
|
|
20241004,103200,180703890,15600,15590,15600,15590,134
|
|
20241004,103100,178613530,15590,15590,15590,15590,215
|
|
20241004,103000,175261680,15590,15580,15590,15570,251
|
|
20241004,102900,171351100,15580,15580,15580,15580,451
|
|
20241004,102800,164324520,15580,15570,15580,15570,259
|
|
20241004,102700,160289900,15580,15580,15580,15580,320
|
|
20241004,102600,155304300,15570,15570,15570,15570,575
|
|
20241004,102500,146351550,15560,15560,15560,15560,146
|
|
20241004,102400,144079790,15560,15560,15560,15560,10
|
|
20241004,102300,143924190,15550,15550,15550,15550,3
|
|
20241004,102200,143877540,15560,15560,15560,15560,95
|
|
20241004,102100,142399340,15550,15550,15550,15550,10
|
|
20241004,102000,142243840,15550,15550,15550,15550,515
|
|
20241004,101900,134235590,15530,15530,15530,15530,53
|
|
20241004,101800,133412500,15530,15520,15530,15510,8
|
|
20241004,101700,133288340,15510,15510,15510,15510,0
|
|
20241004,101600,133288340,15510,15510,15510,15510,20
|
|
20241004,101500,132978140,15510,15520,15520,15510,21
|
|
20241004,101400,132652230,15520,15520,15520,15520,1
|
|
20241004,101300,132636710,15510,15520,15520,15510,280
|
|
20241004,101200,128293710,15520,15520,15520,15520,201
|
|
20241004,101100,125174190,15510,15510,15510,15510,1
|
|
20241004,101000,125158680,15500,15500,15500,15500,259
|
|
20241004,100900,121144180,15500,15510,15510,15500,742
|
|
20241004,100800,109639350,15520,15520,15520,15520,1
|
|
20241004,100700,109623830,15520,15520,15520,15520,1
|
|
20241004,100600,109608310,15520,15530,15530,15520,203
|
|
20241004,100500,106457740,15520,15520,15520,15520,42
|
|
20241004,100400,105805900,15530,15530,15530,15530,44
|
|
20241004,100300,105122580,15530,15530,15530,15530,1
|
|
20241004,100200,105107050,15520,15520,15520,15520,56
|
|
20241004,100100,104237930,15520,15520,15520,15520,0
|
|
20241004,100000,104237930,15520,15530,15530,15520,5
|
|
20241004,095900,104160310,15530,15520,15530,15510,23
|
|
20241004,095800,103803420,15530,15530,15530,15530,16
|
|
20241004,095700,103554940,15530,15530,15530,15530,0
|
|
20241004,095600,103554940,15530,15530,15530,15530,0
|
|
20241004,095500,103554940,15530,15530,15530,15530,0
|
|
20241004,095400,103554940,15530,15530,15530,15530,0
|
|
20241004,095300,103554940,15530,15530,15530,15530,0
|
|
20241004,095200,103554940,15530,15530,15530,15530,4
|
|
20241004,095100,103492820,15530,15530,15530,15530,0
|
|
20241004,095000,103492820,15530,15530,15530,15530,0
|
|
20241004,094900,103492820,15530,15530,15530,15530,0
|
|
20241004,094800,103492820,15530,15530,15530,15530,0
|
|
20241004,094700,103492820,15530,15530,15530,15530,52
|
|
20241004,094600,102685260,15530,15530,15530,15530,0
|
|
20241004,094500,102685260,15530,15520,15530,15510,168
|
|
20241004,094400,100077780,15520,15520,15520,15520,3
|
|
20241004,094300,100031220,15520,15520,15520,15520,143
|
|
20241004,094200,97811860,15530,15530,15530,15530,7
|
|
20241004,094100,97703150,15530,15540,15540,15530,683
|
|
20241004,094000,87095000,15540,15540,15540,15540,400
|
|
20241004,093900,80879000,15550,15550,15550,15550,3
|
|
20241004,093800,80832350,15550,15550,15550,15550,24
|
|
20241004,093700,80459150,15550,15550,15550,15550,0
|
|
20241004,093600,80459150,15550,15540,15550,15540,634
|
|
20241004,093500,70600920,15540,15510,15540,15510,4
|
|
20241004,093400,70538790,15550,15530,15550,15530,6
|
|
20241004,093300,70445520,15520,15500,15520,15500,321
|
|
20241004,093200,65468570,15500,15500,15500,15500,594
|
|
20241004,093100,56261570,15500,15490,15500,15490,81
|
|
20241004,093000,55006720,15490,15490,15500,15490,106
|
|
20241004,092900,53364720,15490,15490,15490,15490,5
|
|
20241004,092800,53287270,15490,15480,15490,15480,61
|
|
20241004,092700,52342880,15480,15480,15480,15480,0
|
|
20241004,092600,52342880,15480,15480,15480,15480,1
|
|
20241004,092500,52327400,15490,15490,15490,15490,2
|
|
20241004,092400,52296420,15490,15490,15490,15490,0
|
|
20241004,092300,52296420,15490,15490,15490,15490,0
|
|
20241004,092200,52296420,15490,15490,15490,15490,13
|
|
20241004,092100,52095050,15490,15500,15500,15490,3
|
|
20241004,092000,52048560,15500,15480,15500,15480,2950
|
|
20241004,091900,6382540,15480,15500,15500,15480,63
|
|
20241004,091800,5407130,15500,15500,15500,15500,100
|
|
20241004,091700,3857130,15500,15500,15500,15500,10
|
|
20241004,091600,3702130,15490,15500,15500,15490,103
|
|
20241004,091500,2105660,15500,15500,15500,15500,0
|
|
20241004,091400,2105660,15500,15500,15500,15500,1
|
|
20241004,091300,2090160,15500,15500,15500,15500,0
|
|
20241004,091200,2090160,15500,15500,15500,15500,2
|
|
20241004,091100,2059160,15510,15510,15510,15510,1
|
|
20241004,091000,2043650,15510,15510,15510,15500,9
|
|
20241004,090900,1904070,15510,15510,15510,15510,0
|
|
20241004,090800,1904070,15510,15510,15510,15510,0
|
|
20241004,090700,1904070,15510,15510,15510,15510,0
|
|
20241004,090600,1904070,15510,15510,15510,15510,1
|
|
20241004,090500,1888560,15480,15480,15480,15480,1
|
|
20241004,090400,1873080,15480,15480,15480,15480,0
|
|
20241004,090300,1873080,15480,15480,15480,15480,0
|
|
20241004,090200,1873080,15480,15480,15480,15480,5
|
|
20241004,090100,1795680,15480,15480,15480,15480,44
|
|
20241004,090000,1114560,15480,15480,15480,15480,72
|