620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,191700,676703920,18170,18170,18170,18170,371
|
|
20241010,191600,676703920,18170,18170,18170,18170,0
|
|
20241010,191500,676703920,18170,18170,18170,18170,0
|
|
20241010,191400,676703920,18170,18170,18170,18170,0
|
|
20241010,191300,676703920,18170,18170,18170,18170,0
|
|
20241010,191200,676703920,18170,18170,18170,18170,0
|
|
20241010,191100,676703920,18170,18170,18170,18170,0
|
|
20241010,191000,676703920,18170,18170,18170,18170,0
|
|
20241010,190900,676703920,18170,18170,18170,18170,0
|
|
20241010,190800,676703920,18170,18170,18170,18170,0
|
|
20241010,190700,676703920,18170,18170,18170,18170,0
|
|
20241010,190600,676703920,18170,18170,18170,18170,0
|
|
20241010,190500,676703920,18170,18170,18170,18170,0
|
|
20241010,190400,676703920,18170,18170,18170,18170,0
|
|
20241010,190300,676703920,18170,18170,18170,18170,0
|
|
20241010,190200,676703920,18170,18170,18170,18170,0
|
|
20241010,190100,676703920,18170,18170,18170,18170,0
|
|
20241010,190000,676703920,18170,18170,18170,18170,0
|
|
20241010,185900,676703920,18170,18170,18170,18170,0
|
|
20241010,185800,676703920,18170,18170,18170,18170,0
|
|
20241010,185700,676703920,18170,18170,18170,18170,0
|
|
20241010,185600,676703920,18170,18170,18170,18170,0
|
|
20241010,185500,676703920,18170,18170,18170,18170,0
|
|
20241010,185400,676703920,18170,18170,18170,18170,0
|
|
20241010,185300,676703920,18170,18170,18170,18170,0
|
|
20241010,185200,676703920,18170,18170,18170,18170,0
|
|
20241010,185100,676703920,18170,18170,18170,18170,0
|
|
20241010,185000,676703920,18170,18170,18170,18170,0
|
|
20241010,184900,676703920,18170,18170,18170,18170,0
|
|
20241010,184800,676703920,18170,18170,18170,18170,0
|
|
20241010,184700,676703920,18170,18170,18170,18170,371
|
|
20241010,184600,676703920,18170,18170,18170,18170,0
|
|
20241010,184500,676703920,18170,18170,18170,18170,0
|
|
20241010,184400,676703920,18170,18170,18170,18170,0
|
|
20241010,184300,676703920,18170,18170,18170,18170,0
|
|
20241010,184200,676703920,18170,18170,18170,18170,0
|
|
20241010,184100,676703920,18170,18170,18170,18170,0
|
|
20241010,184000,676703920,18170,18170,18170,18170,0
|
|
20241010,183900,676703920,18170,18170,18170,18170,0
|
|
20241010,183800,676703920,18170,18170,18170,18170,0
|
|
20241010,183700,676703920,18170,18170,18170,18170,0
|
|
20241010,183600,676703920,18170,18170,18170,18170,0
|
|
20241010,183500,676703920,18170,18170,18170,18170,0
|
|
20241010,183400,676703920,18170,18170,18170,18170,0
|
|
20241010,183300,676703920,18170,18170,18170,18170,0
|
|
20241010,183200,676703920,18170,18170,18170,18170,0
|
|
20241010,183100,676703920,18170,18170,18170,18170,0
|
|
20241010,183000,676703920,18170,18170,18170,18170,0
|
|
20241010,182900,676703920,18170,18170,18170,18170,0
|
|
20241010,182800,676703920,18170,18170,18170,18170,0
|
|
20241010,182700,676703920,18170,18170,18170,18170,0
|
|
20241010,182600,676703920,18170,18170,18170,18170,0
|
|
20241010,182500,676703920,18170,18170,18170,18170,0
|
|
20241010,182400,676703920,18170,18170,18170,18170,0
|
|
20241010,182300,676703920,18170,18170,18170,18170,0
|
|
20241010,182200,676703920,18170,18170,18170,18170,0
|
|
20241010,182100,676703920,18170,18170,18170,18170,0
|
|
20241010,182000,676703920,18170,18170,18170,18170,0
|
|
20241010,181900,676703920,18170,18170,18170,18170,0
|
|
20241010,181800,676703920,18170,18170,18170,18170,0
|
|
20241010,181700,676703920,18170,18170,18170,18170,371
|
|
20241010,181600,676703920,18170,18170,18170,18170,0
|
|
20241010,181500,676703920,18170,18170,18170,18170,0
|
|
20241010,181400,676703920,18170,18170,18170,18170,0
|
|
20241010,181300,676703920,18170,18170,18170,18170,0
|
|
20241010,181200,676703920,18170,18170,18170,18170,0
|
|
20241010,181100,676703920,18170,18170,18170,18170,0
|
|
20241010,181000,676703920,18170,18170,18170,18170,0
|
|
20241010,180900,676703920,18170,18170,18170,18170,0
|
|
20241010,180800,676703920,18170,18170,18170,18170,0
|
|
20241010,180700,676703920,18170,18170,18170,18170,0
|
|
20241010,180600,676703920,18170,18170,18170,18170,0
|
|
20241010,180500,676703920,18170,18170,18170,18170,0
|
|
20241010,180400,676703920,18170,18170,18170,18170,0
|
|
20241010,180300,676703920,18170,18170,18170,18170,0
|
|
20241010,180200,676703920,18170,18170,18170,18170,0
|
|
20241010,180100,676703920,18170,18170,18170,18170,0
|
|
20241010,180000,676703920,18170,18170,18170,18170,0
|
|
20241010,175900,676703920,18170,18170,18170,18170,0
|
|
20241010,175800,676703920,18170,18170,18170,18170,0
|
|
20241010,175700,676703920,18170,18170,18170,18170,0
|
|
20241010,175600,676703920,18170,18170,18170,18170,0
|
|
20241010,175500,676703920,18170,18170,18170,18170,0
|
|
20241010,175400,676703920,18170,18170,18170,18170,0
|
|
20241010,175300,676703920,18170,18170,18170,18170,0
|
|
20241010,175200,676703920,18170,18170,18170,18170,0
|
|
20241010,175100,676703920,18170,18170,18170,18170,0
|
|
20241010,175000,676703920,18170,18170,18170,18170,0
|
|
20241010,174900,676703920,18170,18170,18170,18170,0
|
|
20241010,174800,676703920,18170,18170,18170,18170,0
|
|
20241010,174700,676703920,18170,18170,18170,18170,371
|
|
20241010,174600,676703920,18170,18170,18170,18170,0
|
|
20241010,174500,676703920,18170,18170,18170,18170,0
|
|
20241010,174400,676703920,18170,18170,18170,18170,0
|
|
20241010,174300,676703920,18170,18170,18170,18170,0
|
|
20241010,174200,676703920,18170,18170,18170,18170,0
|
|
20241010,174100,676703920,18170,18170,18170,18170,0
|
|
20241010,174000,676703920,18170,18170,18170,18170,0
|
|
20241010,173900,676703920,18170,18170,18170,18170,0
|
|
20241010,173800,676703920,18170,18170,18170,18170,0
|
|
20241010,173700,676703920,18170,18170,18170,18170,0
|
|
20241010,173600,676703920,18170,18170,18170,18170,0
|
|
20241010,173500,676703920,18170,18170,18170,18170,0
|
|
20241010,173400,676703920,18170,18170,18170,18170,0
|
|
20241010,173300,676703920,18170,18170,18170,18170,0
|
|
20241010,173200,676703920,18170,18170,18170,18170,0
|
|
20241010,173100,676703920,18170,18170,18170,18170,0
|
|
20241010,173000,676703920,18170,18170,18170,18170,0
|
|
20241010,172900,676703920,18170,18170,18170,18170,0
|
|
20241010,172800,676703920,18170,18170,18170,18170,0
|
|
20241010,172700,676703920,18170,18170,18170,18170,0
|
|
20241010,172600,676703920,18170,18170,18170,18170,0
|
|
20241010,172500,676703920,18170,18170,18170,18170,0
|
|
20241010,172400,676703920,18170,18170,18170,18170,0
|
|
20241010,172300,676703920,18170,18170,18170,18170,0
|
|
20241010,172200,676703920,18170,18170,18170,18170,0
|
|
20241010,172100,676703920,18170,18170,18170,18170,0
|
|
20241010,172000,676703920,18170,18170,18170,18170,0
|
|
20241010,171900,676703920,18170,18170,18170,18170,0
|
|
20241010,171800,676703920,18170,18170,18170,18170,0
|
|
20241010,171700,676703920,18170,18170,18170,18170,371
|
|
20241010,171600,676703920,18170,18170,18170,18170,0
|
|
20241010,171500,676703920,18170,18170,18170,18170,0
|
|
20241010,171400,676703920,18170,18170,18170,18170,0
|
|
20241010,171300,676703920,18170,18170,18170,18170,0
|
|
20241010,171200,676703920,18170,18170,18170,18170,0
|
|
20241010,171100,676703920,18170,18170,18170,18170,0
|
|
20241010,171000,676703920,18170,18170,18170,18170,0
|
|
20241010,170900,676703920,18170,18170,18170,18170,0
|
|
20241010,170800,676703920,18170,18170,18170,18170,0
|
|
20241010,170700,676703920,18170,18170,18170,18170,0
|
|
20241010,170600,676703920,18170,18170,18170,18170,0
|
|
20241010,170500,676703920,18170,18170,18170,18170,0
|
|
20241010,170400,676703920,18170,18170,18170,18170,0
|
|
20241010,170300,676703920,18170,18170,18170,18170,0
|
|
20241010,170200,676703920,18170,18170,18170,18170,0
|
|
20241010,170100,676703920,18170,18170,18170,18170,0
|
|
20241010,170000,676703920,18170,18170,18170,18170,0
|
|
20241010,165900,676703920,18170,18170,18170,18170,0
|
|
20241010,165800,676703920,18170,18170,18170,18170,0
|
|
20241010,165700,676703920,18170,18170,18170,18170,0
|
|
20241010,165600,676703920,18170,18170,18170,18170,0
|
|
20241010,165500,676703920,18170,18170,18170,18170,0
|
|
20241010,165400,676703920,18170,18170,18170,18170,0
|
|
20241010,165300,676703920,18170,18170,18170,18170,0
|
|
20241010,165200,676703920,18170,18170,18170,18170,0
|
|
20241010,165100,676703920,18170,18170,18170,18170,0
|
|
20241010,165000,676703920,18170,18170,18170,18170,0
|
|
20241010,164900,676703920,18170,18170,18170,18170,0
|
|
20241010,164800,676703920,18170,18170,18170,18170,0
|
|
20241010,164700,676703920,18170,18170,18170,18170,371
|
|
20241010,164600,676703920,18170,18170,18170,18170,0
|
|
20241010,164500,676703920,18170,18170,18170,18170,0
|
|
20241010,164400,676703920,18170,18170,18170,18170,0
|
|
20241010,164300,676703920,18170,18170,18170,18170,0
|
|
20241010,164200,676703920,18170,18170,18170,18170,0
|
|
20241010,164100,676703920,18170,18170,18170,18170,0
|
|
20241010,164000,676703920,18170,18170,18170,18170,0
|
|
20241010,163900,676703920,18170,18170,18170,18170,0
|
|
20241010,163800,676703920,18170,18170,18170,18170,0
|
|
20241010,163700,676703920,18170,18170,18170,18170,0
|
|
20241010,163600,676703920,18170,18170,18170,18170,0
|
|
20241010,163500,676703920,18170,18170,18170,18170,0
|
|
20241010,163400,676703920,18170,18170,18170,18170,0
|
|
20241010,163300,676703920,18170,18170,18170,18170,0
|
|
20241010,163200,676703920,18170,18170,18170,18170,0
|
|
20241010,163100,676703920,18170,18170,18170,18170,0
|
|
20241010,163000,676703920,18170,18170,18170,18170,0
|
|
20241010,162900,676703920,18170,18170,18170,18170,0
|
|
20241010,162800,676703920,18170,18170,18170,18170,0
|
|
20241010,162700,676703920,18170,18170,18170,18170,0
|
|
20241010,162600,676703920,18170,18170,18170,18170,0
|
|
20241010,162500,676703920,18170,18170,18170,18170,0
|
|
20241010,162400,676703920,18170,18170,18170,18170,0
|
|
20241010,162300,676703920,18170,18170,18170,18170,0
|
|
20241010,162200,676703920,18170,18170,18170,18170,0
|
|
20241010,162100,676703920,18170,18170,18170,18170,0
|
|
20241010,162000,676703920,18170,18170,18170,18170,0
|
|
20241010,161900,676703920,18170,18170,18170,18170,0
|
|
20241010,161800,676703920,18170,18170,18170,18170,0
|
|
20241010,161700,676703920,18170,18170,18170,18170,371
|
|
20241010,161600,676703920,18170,18170,18170,18170,0
|
|
20241010,161500,676703920,18170,18170,18170,18170,0
|
|
20241010,161400,676703920,18170,18170,18170,18170,0
|
|
20241010,161300,676703920,18170,18170,18170,18170,0
|
|
20241010,161200,676703920,18170,18170,18170,18170,0
|
|
20241010,161100,676703920,18170,18170,18170,18170,0
|
|
20241010,161000,676703920,18170,18170,18170,18170,0
|
|
20241010,160900,676703920,18170,18170,18170,18170,0
|
|
20241010,160800,676703920,18170,18170,18170,18170,0
|
|
20241010,160700,676703920,18170,18170,18170,18170,0
|
|
20241010,160600,676703920,18170,18170,18170,18170,0
|
|
20241010,160500,676703920,18170,18170,18170,18170,0
|
|
20241010,160400,676703920,18170,18170,18170,18170,0
|
|
20241010,160300,676703920,18170,18170,18170,18170,0
|
|
20241010,160200,676703920,18170,18170,18170,18170,0
|
|
20241010,160100,676703920,18170,18170,18170,18170,0
|
|
20241010,160000,676703920,18170,18170,18170,18170,0
|
|
20241010,155900,676703920,18170,18170,18170,18170,0
|
|
20241010,155800,676703920,18170,18170,18170,18170,0
|
|
20241010,155700,676703920,18170,18170,18170,18170,0
|
|
20241010,155600,676703920,18170,18170,18170,18170,0
|
|
20241010,155500,676703920,18170,18170,18170,18170,0
|
|
20241010,155400,676703920,18170,18170,18170,18170,0
|
|
20241010,155300,676703920,18170,18170,18170,18170,0
|
|
20241010,155200,676703920,18170,18170,18170,18170,0
|
|
20241010,155100,676703920,18170,18170,18170,18170,0
|
|
20241010,155000,676703920,18170,18170,18170,18170,0
|
|
20241010,154900,676703920,18170,18170,18170,18170,0
|
|
20241010,154800,676703920,18170,18170,18170,18170,0
|
|
20241010,154700,676703920,18170,18170,18170,18170,371
|
|
20241010,154600,676703920,18170,18170,18170,18170,0
|
|
20241010,154500,676703920,18170,18170,18170,18170,0
|
|
20241010,154400,676703920,18170,18170,18170,18170,0
|
|
20241010,154300,676703920,18170,18170,18170,18170,0
|
|
20241010,154200,676703920,18170,18170,18170,18170,0
|
|
20241010,154100,676703920,18170,18170,18170,18170,0
|
|
20241010,154000,676703920,18170,18170,18170,18170,0
|
|
20241010,153900,676703920,18170,18170,18170,18170,0
|
|
20241010,153800,676703920,18170,18170,18170,18170,0
|
|
20241010,153700,676703920,18170,18170,18170,18170,0
|
|
20241010,153600,676703920,18170,18170,18170,18170,0
|
|
20241010,153500,676703920,18170,18170,18170,18170,0
|
|
20241010,153400,676703920,18170,18170,18170,18170,0
|
|
20241010,153300,676703920,18170,18170,18170,18170,0
|
|
20241010,153200,676703920,18170,18170,18170,18170,0
|
|
20241010,153100,676703920,18170,18170,18170,18170,0
|
|
20241010,153000,676703920,18170,18170,18170,18170,371
|
|
20241010,152900,669962850,18170,18170,18170,18170,0
|
|
20241010,152800,669962850,18170,18170,18170,18170,0
|
|
20241010,152700,669962850,18170,18170,18170,18170,0
|
|
20241010,152600,669962850,18170,18170,18170,18170,0
|
|
20241010,152500,669962850,18170,18170,18170,18170,0
|
|
20241010,152400,669962850,18170,18170,18170,18170,0
|
|
20241010,152300,669962850,18170,18170,18170,18170,0
|
|
20241010,152200,669962850,18170,18170,18170,18170,0
|
|
20241010,152100,669962850,18170,18170,18170,18170,0
|
|
20241010,152000,669962850,18170,18170,18170,18170,0
|
|
20241010,151900,669962850,18170,18170,18170,18170,405
|
|
20241010,151800,662604000,18170,18170,18170,18170,0
|
|
20241010,151700,662604000,18170,18170,18170,18170,0
|
|
20241010,151600,662604000,18170,18170,18170,18170,1
|
|
20241010,151500,662585830,18170,18170,18170,18170,85
|
|
20241010,151400,661041380,18170,18170,18170,18170,799
|
|
20241010,151300,646523550,18170,18170,18170,18170,4
|
|
20241010,151200,646450870,18170,18170,18170,18170,4
|
|
20241010,151100,646378190,18170,18170,18170,18170,0
|
|
20241010,151000,646378190,18170,18170,18170,18170,405
|
|
20241010,150900,639019340,18170,18170,18170,18170,1
|
|
20241010,150800,639001170,18180,18180,18180,18180,1
|
|
20241010,150700,638982990,18170,18170,18170,18170,0
|
|
20241010,150600,638982990,18170,18170,18170,18170,0
|
|
20241010,150500,638982990,18170,18170,18170,18170,99
|
|
20241010,150400,637184160,18170,18170,18170,18170,0
|
|
20241010,150300,637184160,18170,18170,18170,18170,0
|
|
20241010,150200,637184160,18170,18170,18170,18170,0
|
|
20241010,150100,637184160,18170,18170,18170,18170,13
|
|
20241010,150000,636947950,18170,18170,18170,18170,0
|
|
20241010,145900,636947950,18170,18170,18170,18170,70
|
|
20241010,145800,635676050,18170,18170,18170,18170,1
|
|
20241010,145700,635657880,18170,18170,18170,18170,52
|
|
20241010,145600,634713040,18170,18170,18170,18170,0
|
|
20241010,145500,634713040,18170,18170,18170,18170,0
|
|
20241010,145400,634713040,18170,18170,18170,18170,80
|
|
20241010,145300,633259440,18170,18170,18170,18170,0
|
|
20241010,145200,633259440,18170,18170,18170,18170,212
|
|
20241010,145100,629407400,18170,18170,18170,18170,526
|
|
20241010,145000,619849980,18170,18170,18170,18170,0
|
|
20241010,144900,619849980,18170,18170,18170,18170,500
|
|
20241010,144800,610764980,18170,18170,18170,18170,0
|
|
20241010,144700,610764980,18170,18170,18170,18170,0
|
|
20241010,144600,610764980,18170,18170,18170,18170,0
|
|
20241010,144500,610764980,18170,18170,18170,18170,55
|
|
20241010,144400,609765630,18180,18180,18180,18180,0
|
|
20241010,144300,609765630,18180,18180,18180,18180,0
|
|
20241010,144200,609765630,18180,18180,18180,18180,1
|
|
20241010,144100,609747450,18170,18170,18170,18170,0
|
|
20241010,144000,609747450,18170,18170,18170,18170,0
|
|
20241010,143900,609747450,18170,18170,18170,18170,0
|
|
20241010,143800,609747450,18170,18170,18170,18170,0
|
|
20241010,143700,609747450,18170,18170,18170,18170,0
|
|
20241010,143600,609747450,18170,18170,18170,18170,450
|
|
20241010,143500,601570950,18170,18170,18170,18170,0
|
|
20241010,143400,601570950,18170,18170,18170,18170,157
|
|
20241010,143300,598718260,18170,18170,18170,18170,4
|
|
20241010,143200,598645580,18170,18170,18170,18170,81
|
|
20241010,143100,597173810,18170,18170,18170,18170,0
|
|
20241010,143000,597173810,18170,18170,18170,18170,0
|
|
20241010,142900,597173810,18170,18170,18170,18170,0
|
|
20241010,142800,597173810,18170,18170,18170,18170,0
|
|
20241010,142700,597173810,18170,18170,18170,18170,0
|
|
20241010,142600,597173810,18170,18170,18170,18170,0
|
|
20241010,142500,597173810,18170,18170,18170,18170,0
|
|
20241010,142400,597173810,18170,18170,18170,18170,0
|
|
20241010,142300,597173810,18170,18170,18170,18170,0
|
|
20241010,142200,597173810,18170,18170,18170,18170,101
|
|
20241010,142100,595338640,18170,18170,18170,18170,1
|
|
20241010,142000,595320470,18170,18170,18170,18170,0
|
|
20241010,141900,595320470,18170,18170,18170,18170,0
|
|
20241010,141800,595320470,18170,18170,18170,18170,0
|
|
20241010,141700,595320470,18170,18170,18170,18170,2
|
|
20241010,141600,595284130,18170,18170,18170,18170,200
|
|
20241010,141500,591650130,18170,18170,18170,18170,110
|
|
20241010,141400,589651430,18170,18170,18170,18170,4
|
|
20241010,141300,589578750,18170,18170,18170,18170,0
|
|
20241010,141200,589578750,18170,18170,18170,18170,1
|
|
20241010,141100,589560580,18170,18170,18170,18170,0
|
|
20241010,141000,589560580,18170,18170,18170,18170,500
|
|
20241010,140900,580475580,18170,18170,18170,18170,0
|
|
20241010,140800,580475580,18170,18170,18170,18170,0
|
|
20241010,140700,580475580,18170,18170,18170,18170,0
|
|
20241010,140600,580475580,18170,18170,18170,18170,0
|
|
20241010,140500,580475580,18170,18170,18170,18170,0
|
|
20241010,140400,580475580,18170,18170,18170,18170,39
|
|
20241010,140300,579766950,18170,18170,18170,18170,0
|
|
20241010,140200,579766950,18170,18170,18170,18170,0
|
|
20241010,140100,579766950,18170,18170,18170,18170,0
|
|
20241010,140000,579766950,18170,18170,18170,18170,63
|
|
20241010,135900,578622240,18170,18170,18170,18170,1
|
|
20241010,135800,578604070,18170,18170,18170,18170,0
|
|
20241010,135700,578604070,18170,18170,18170,18170,0
|
|
20241010,135600,578604070,18170,18170,18170,18170,0
|
|
20241010,135500,578604070,18170,18170,18170,18170,758
|
|
20241010,135400,564831210,18170,18170,18170,18170,11
|
|
20241010,135300,564631340,18170,18170,18170,18170,0
|
|
20241010,135200,564631340,18170,18170,18170,18170,0
|
|
20241010,135100,564631340,18170,18170,18170,18170,0
|
|
20241010,135000,564631340,18170,18170,18170,18170,0
|
|
20241010,134900,564631340,18170,18170,18170,18170,0
|
|
20241010,134800,564631340,18170,18170,18170,18170,0
|
|
20241010,134700,564631340,18170,18170,18170,18170,0
|
|
20241010,134600,564631340,18170,18170,18170,18170,0
|
|
20241010,134500,564631340,18170,18170,18170,18170,0
|
|
20241010,134400,564631340,18170,18170,18170,18170,0
|
|
20241010,134300,564631340,18170,18170,18170,18170,0
|
|
20241010,134200,564631340,18170,18170,18170,18170,0
|
|
20241010,134100,564631340,18170,18170,18170,18170,1900
|
|
20241010,134000,530108340,18180,18180,18180,18180,0
|
|
20241010,133900,530108340,18180,18170,18180,18170,11
|
|
20241010,133800,529908460,18170,18170,18170,18170,0
|
|
20241010,133700,529908460,18170,18170,18170,18170,1
|
|
20241010,133600,529890290,18170,18170,18170,18170,0
|
|
20241010,133500,529890290,18170,18170,18170,18170,10
|
|
20241010,133400,529708590,18170,18170,18170,18170,0
|
|
20241010,133300,529708590,18170,18170,18170,18170,200
|
|
20241010,133200,526074590,18170,18170,18170,18170,1350
|
|
20241010,133100,501545090,18170,18170,18170,18170,0
|
|
20241010,133000,501545090,18170,18170,18170,18170,0
|
|
20241010,132900,501545090,18170,18170,18170,18170,0
|
|
20241010,132800,501545090,18170,18170,18170,18170,7
|
|
20241010,132700,501417900,18170,18170,18170,18170,0
|
|
20241010,132600,501417900,18170,18170,18170,18170,3000
|
|
20241010,132500,446907900,18170,18170,18170,18170,138
|
|
20241010,132400,444400440,18170,18170,18170,18170,0
|
|
20241010,132300,444400440,18170,18170,18170,18170,0
|
|
20241010,132200,444400440,18170,18170,18170,18170,0
|
|
20241010,132100,444400440,18170,18170,18170,18170,0
|
|
20241010,132000,444400440,18170,18170,18170,18170,0
|
|
20241010,131900,444400440,18170,18170,18170,18170,0
|
|
20241010,131800,444400440,18170,18170,18170,18170,0
|
|
20241010,131700,444400440,18170,18170,18170,18170,5
|
|
20241010,131600,444309590,18170,18170,18170,18170,0
|
|
20241010,131500,444309590,18170,18170,18170,18170,0
|
|
20241010,131400,444309590,18170,18170,18170,18170,0
|
|
20241010,131300,444309590,18170,18170,18170,18170,0
|
|
20241010,131200,444309590,18170,18170,18170,18170,100
|
|
20241010,131100,442492590,18170,18170,18170,18170,0
|
|
20241010,131000,442492590,18170,18170,18170,18170,1
|
|
20241010,130900,442474420,18170,18170,18170,18170,0
|
|
20241010,130800,442474420,18170,18170,18170,18170,0
|
|
20241010,130700,442474420,18170,18170,18170,18170,160
|
|
20241010,130600,439567220,18170,18170,18170,18170,8
|
|
20241010,130500,439421860,18170,18170,18170,18170,0
|
|
20241010,130400,439421860,18170,18170,18170,18170,100
|
|
20241010,130300,437604860,18180,18180,18180,18180,0
|
|
20241010,130200,437604860,18180,18180,18180,18180,0
|
|
20241010,130100,437604860,18180,18180,18180,18180,0
|
|
20241010,130000,437604860,18180,18180,18180,18180,0
|
|
20241010,125900,437604860,18180,18180,18180,18180,0
|
|
20241010,125800,437604860,18180,18180,18180,18180,0
|
|
20241010,125700,437604860,18180,18180,18180,18180,0
|
|
20241010,125600,437604860,18180,18180,18180,18180,0
|
|
20241010,125500,437604860,18180,18180,18180,18180,0
|
|
20241010,125400,437604860,18180,18180,18180,18180,0
|
|
20241010,125300,437604860,18180,18180,18180,18180,0
|
|
20241010,125200,437604860,18180,18180,18180,18180,0
|
|
20241010,125100,437604860,18180,18180,18180,18180,0
|
|
20241010,125000,437604860,18180,18180,18180,18180,0
|
|
20241010,124900,437604860,18180,18180,18180,18180,0
|
|
20241010,124800,437604860,18180,18180,18180,18180,0
|
|
20241010,124700,437604860,18180,18180,18180,18180,0
|
|
20241010,124600,437604860,18180,18180,18180,18180,0
|
|
20241010,124500,437604860,18180,18180,18180,18180,10
|
|
20241010,124400,437423060,18180,18180,18180,18180,10
|
|
20241010,124300,437241260,18170,18170,18170,18170,0
|
|
20241010,124200,437241260,18170,18170,18170,18170,5
|
|
20241010,124100,437150410,18170,18170,18170,18170,0
|
|
20241010,124000,437150410,18170,18170,18170,18170,0
|
|
20241010,123900,437150410,18170,18170,18170,18170,0
|
|
20241010,123800,437150410,18170,18170,18170,18170,0
|
|
20241010,123700,437150410,18170,18170,18170,18170,100
|
|
20241010,123600,435333410,18170,18170,18170,18170,0
|
|
20241010,123500,435333410,18170,18170,18170,18170,0
|
|
20241010,123400,435333410,18170,18170,18170,18170,0
|
|
20241010,123300,435333410,18170,18170,18170,18170,50
|
|
20241010,123200,434424910,18170,18170,18170,18170,71
|
|
20241010,123100,433134840,18170,18170,18170,18170,21
|
|
20241010,123000,432753270,18170,18170,18170,18170,0
|
|
20241010,122900,432753270,18170,18170,18170,18170,0
|
|
20241010,122800,432753270,18170,18170,18170,18170,1
|
|
20241010,122700,432735100,18170,18170,18170,18170,0
|
|
20241010,122600,432735100,18170,18170,18170,18170,0
|
|
20241010,122500,432735100,18170,18170,18170,18170,0
|
|
20241010,122400,432735100,18170,18170,18170,18170,0
|
|
20241010,122300,432735100,18170,18170,18170,18170,0
|
|
20241010,122200,432735100,18170,18170,18170,18170,0
|
|
20241010,122100,432735100,18170,18170,18170,18170,0
|
|
20241010,122000,432735100,18170,18170,18170,18170,0
|
|
20241010,121900,432735100,18170,18170,18170,18170,0
|
|
20241010,121800,432735100,18170,18170,18170,18170,0
|
|
20241010,121700,432735100,18170,18170,18170,18170,0
|
|
20241010,121600,432735100,18170,18170,18170,18170,0
|
|
20241010,121500,432735100,18170,18170,18170,18170,0
|
|
20241010,121400,432735100,18170,18170,18170,18170,0
|
|
20241010,121300,432735100,18170,18170,18170,18170,0
|
|
20241010,121200,432735100,18170,18170,18170,18170,0
|
|
20241010,121100,432735100,18170,18170,18170,18170,0
|
|
20241010,121000,432735100,18170,18170,18170,18170,0
|
|
20241010,120900,432735100,18170,18170,18170,18170,0
|
|
20241010,120800,432735100,18170,18170,18170,18170,0
|
|
20241010,120700,432735100,18170,18170,18170,18170,0
|
|
20241010,120600,432735100,18170,18170,18170,18170,0
|
|
20241010,120500,432735100,18170,18170,18170,18170,0
|
|
20241010,120400,432735100,18170,18170,18170,18170,0
|
|
20241010,120300,432735100,18170,18170,18170,18170,0
|
|
20241010,120200,432735100,18170,18170,18170,18170,0
|
|
20241010,120100,432735100,18170,18170,18170,18170,0
|
|
20241010,120000,432735100,18170,18170,18170,18170,105
|
|
20241010,115900,430827250,18170,18170,18170,18170,2
|
|
20241010,115800,430790910,18170,18170,18170,18170,5
|
|
20241010,115700,430700060,18170,18170,18170,18170,0
|
|
20241010,115600,430700060,18170,18170,18170,18170,0
|
|
20241010,115500,430700060,18170,18170,18170,18170,869
|
|
20241010,115400,414910330,18170,18170,18170,18170,0
|
|
20241010,115300,414910330,18170,18170,18170,18170,751
|
|
20241010,115200,401264660,18170,18170,18170,18170,0
|
|
20241010,115100,401264660,18170,18170,18170,18170,0
|
|
20241010,115000,401264660,18170,18170,18170,18170,0
|
|
20241010,114900,401264660,18170,18170,18170,18170,2
|
|
20241010,114800,401228320,18170,18170,18170,18170,0
|
|
20241010,114700,401228320,18170,18170,18170,18170,0
|
|
20241010,114600,401228320,18170,18170,18170,18170,250
|
|
20241010,114500,396685820,18170,18170,18170,18170,0
|
|
20241010,114400,396685820,18170,18170,18170,18170,989
|
|
20241010,114300,378715690,18170,18170,18170,18170,0
|
|
20241010,114200,378715690,18170,18170,18170,18170,10
|
|
20241010,114100,378533990,18170,18170,18170,18170,10
|
|
20241010,114000,378352290,18170,18170,18170,18170,0
|
|
20241010,113900,378352290,18170,18170,18170,18170,10
|
|
20241010,113800,378170590,18170,18170,18170,18170,0
|
|
20241010,113700,378170590,18170,18170,18170,18170,0
|
|
20241010,113600,378170590,18170,18170,18170,18170,0
|
|
20241010,113500,378170590,18170,18170,18170,18170,45
|
|
20241010,113400,377352940,18170,18170,18170,18170,0
|
|
20241010,113300,377352940,18170,18170,18170,18170,0
|
|
20241010,113200,377352940,18170,18170,18170,18170,0
|
|
20241010,113100,377352940,18170,18170,18170,18170,0
|
|
20241010,113000,377352940,18170,18170,18170,18170,0
|
|
20241010,112900,377352940,18170,18170,18170,18170,0
|
|
20241010,112800,377352940,18170,18170,18170,18170,0
|
|
20241010,112700,377352940,18170,18170,18170,18170,0
|
|
20241010,112600,377352940,18170,18170,18170,18170,0
|
|
20241010,112500,377352940,18170,18170,18170,18170,0
|
|
20241010,112400,377352940,18170,18170,18170,18170,74
|
|
20241010,112300,376008360,18170,18170,18170,18170,0
|
|
20241010,112200,376008360,18170,18170,18170,18170,252
|
|
20241010,112100,371429520,18170,18170,18170,18170,0
|
|
20241010,112000,371429520,18170,18170,18170,18170,0
|
|
20241010,111900,371429520,18170,18170,18170,18170,8
|
|
20241010,111800,371284160,18180,18180,18180,18180,0
|
|
20241010,111700,371284160,18180,18180,18180,18180,0
|
|
20241010,111600,371284160,18180,18180,18180,18180,1
|
|
20241010,111500,371265980,18170,18170,18170,18170,0
|
|
20241010,111400,371265980,18170,18170,18170,18170,16
|
|
20241010,111300,370975260,18170,18170,18170,18170,0
|
|
20241010,111200,370975260,18170,18170,18170,18170,0
|
|
20241010,111100,370975260,18170,18170,18170,18170,0
|
|
20241010,111000,370975260,18170,18170,18170,18170,1000
|
|
20241010,110900,352805260,18170,18170,18170,18170,0
|
|
20241010,110800,352805260,18170,18170,18170,18170,130
|
|
20241010,110700,350443160,18170,18170,18170,18170,0
|
|
20241010,110600,350443160,18170,18170,18170,18170,55
|
|
20241010,110500,349443810,18170,18170,18170,18170,0
|
|
20241010,110400,349443810,18170,18170,18170,18170,0
|
|
20241010,110300,349443810,18170,18170,18170,18170,0
|
|
20241010,110200,349443810,18170,18170,18170,18170,0
|
|
20241010,110100,349443810,18170,18170,18170,18170,250
|
|
20241010,110000,344901310,18170,18170,18170,18170,0
|
|
20241010,105900,344901310,18170,18170,18170,18170,0
|
|
20241010,105800,344901310,18170,18170,18170,18170,0
|
|
20241010,105700,344901310,18170,18170,18170,18170,0
|
|
20241010,105600,344901310,18170,18170,18170,18170,0
|
|
20241010,105500,344901310,18170,18170,18170,18170,6
|
|
20241010,105400,344792290,18170,18170,18170,18170,55
|
|
20241010,105300,343792940,18170,18170,18170,18170,16
|
|
20241010,105200,343502220,18170,18170,18170,18170,0
|
|
20241010,105100,343502220,18170,18170,18170,18170,286
|
|
20241010,105000,338305600,18180,18180,18180,18180,0
|
|
20241010,104900,338305600,18180,18180,18180,18180,0
|
|
20241010,104800,338305600,18180,18180,18180,18180,10
|
|
20241010,104700,338123800,18170,18170,18170,18170,276
|
|
20241010,104600,333108880,18170,18170,18170,18170,0
|
|
20241010,104500,333108880,18170,18170,18170,18170,2
|
|
20241010,104400,333072540,18170,18170,18170,18170,0
|
|
20241010,104300,333072540,18170,18170,18170,18170,0
|
|
20241010,104200,333072540,18170,18170,18170,18170,2
|
|
20241010,104100,333036200,18170,18170,18170,18170,63
|
|
20241010,104000,331891490,18170,18170,18170,18170,2
|
|
20241010,103900,331855150,18170,18170,18170,18170,0
|
|
20241010,103800,331855150,18170,18170,18170,18170,0
|
|
20241010,103700,331855150,18170,18170,18170,18170,0
|
|
20241010,103600,331855150,18170,18170,18170,18170,0
|
|
20241010,103500,331855150,18170,18170,18170,18170,70
|
|
20241010,103400,330583250,18170,18170,18170,18170,0
|
|
20241010,103300,330583250,18170,18170,18170,18170,0
|
|
20241010,103200,330583250,18170,18170,18170,18170,0
|
|
20241010,103100,330583250,18170,18170,18170,18170,4000
|
|
20241010,103000,257903250,18170,18170,18170,18170,0
|
|
20241010,102900,257903250,18170,18170,18170,18170,0
|
|
20241010,102800,257903250,18170,18170,18170,18170,0
|
|
20241010,102700,257903250,18170,18170,18170,18170,501
|
|
20241010,102600,248800080,18170,18170,18170,18170,79
|
|
20241010,102500,247364650,18170,18170,18170,18170,0
|
|
20241010,102400,247364650,18170,18170,18170,18170,0
|
|
20241010,102300,247364650,18170,18170,18170,18170,1
|
|
20241010,102200,247346480,18170,18170,18170,18170,250
|
|
20241010,102100,242803980,18170,18170,18170,18170,172
|
|
20241010,102000,239678740,18170,18170,18170,18170,100
|
|
20241010,101900,237861740,18170,18170,18170,18170,0
|
|
20241010,101800,237861740,18170,18170,18170,18170,1
|
|
20241010,101700,237843570,18170,18170,18170,18170,0
|
|
20241010,101600,237843570,18170,18170,18170,18170,1610
|
|
20241010,101500,208589870,18170,18170,18170,18170,99
|
|
20241010,101400,206791040,18170,18170,18170,18170,0
|
|
20241010,101300,206791040,18170,18170,18170,18170,50
|
|
20241010,101200,205882540,18170,18170,18170,18170,102
|
|
20241010,101100,204029200,18180,18180,18180,18180,0
|
|
20241010,101000,204029200,18180,18180,18180,18180,0
|
|
20241010,100900,204029200,18180,18180,18180,18180,0
|
|
20241010,100800,204029200,18180,18180,18180,18180,6
|
|
20241010,100700,203920120,18180,18180,18180,18180,0
|
|
20241010,100600,203920120,18180,18180,18180,18180,1900
|
|
20241010,100500,169378120,18170,18170,18170,18170,0
|
|
20241010,100400,169378120,18170,18180,18180,18170,310
|
|
20241010,100300,163745320,18180,18170,18180,18170,556
|
|
20241010,100200,153642780,18170,18170,18170,18170,1
|
|
20241010,100100,153624610,18170,18170,18170,18170,0
|
|
20241010,100000,153624610,18170,18170,18170,18170,190
|
|
20241010,095900,150172310,18170,18170,18170,18170,68
|
|
20241010,095800,148936750,18170,18170,18170,18170,0
|
|
20241010,095700,148936750,18170,18170,18170,18170,575
|
|
20241010,095600,138489000,18170,18170,18170,18170,17
|
|
20241010,095500,138180110,18170,18170,18170,18170,250
|
|
20241010,095400,133637610,18180,18180,18180,18180,0
|
|
20241010,095300,133637610,18180,18180,18180,18180,0
|
|
20241010,095200,133637610,18180,18180,18180,18180,0
|
|
20241010,095100,133637610,18180,18180,18180,18180,1000
|
|
20241010,095000,115457610,18180,18180,18180,18180,52
|
|
20241010,094900,114512250,18170,18170,18170,18170,240
|
|
20241010,094800,110151450,18170,18170,18170,18170,165
|
|
20241010,094700,107153400,18170,18170,18170,18170,30
|
|
20241010,094600,106608300,18170,18170,18170,18170,293
|
|
20241010,094500,101284490,18170,18170,18180,18170,107
|
|
20241010,094400,99340290,18180,18180,18180,18180,28
|
|
20241010,094300,98831250,18170,18170,18170,18170,0
|
|
20241010,094200,98831250,18170,18170,18170,18170,50
|
|
20241010,094100,97922750,18180,18180,18180,18180,0
|
|
20241010,094000,97922750,18180,18180,18180,18180,0
|
|
20241010,093900,97922750,18180,18180,18180,18180,55
|
|
20241010,093800,96922850,18180,18180,18180,18180,0
|
|
20241010,093700,96922850,18180,18180,18180,18180,0
|
|
20241010,093600,96922850,18180,18180,18180,18180,16
|
|
20241010,093500,96631970,18170,18170,18170,18170,10
|
|
20241010,093400,96450270,18170,18170,18170,18170,0
|
|
20241010,093300,96450270,18170,18170,18170,18170,0
|
|
20241010,093200,96450270,18170,18170,18170,18170,0
|
|
20241010,093100,96450270,18170,18170,18170,18170,1
|
|
20241010,093000,96432100,18170,18170,18170,18170,0
|
|
20241010,092900,96432100,18170,18170,18170,18170,10
|
|
20241010,092800,96250400,18170,18170,18170,18170,1
|
|
20241010,092700,96232230,18180,18180,18180,18180,30
|
|
20241010,092600,95686830,18180,18180,18180,18180,10
|
|
20241010,092500,95505030,18170,18170,18170,18170,141
|
|
20241010,092400,92943060,18170,18170,18170,18170,0
|
|
20241010,092300,92943060,18170,18170,18170,18170,0
|
|
20241010,092200,92943060,18170,18170,18170,18170,101
|
|
20241010,092100,91107890,18170,18170,18170,18170,1000
|
|
20241010,092000,72937890,18170,18170,18170,18170,0
|
|
20241010,091900,72937890,18170,18170,18170,18170,0
|
|
20241010,091800,72937890,18170,18170,18170,18170,880
|
|
20241010,091700,56948290,18170,18170,18170,18170,10
|
|
20241010,091600,56766590,18170,18170,18170,18170,0
|
|
20241010,091500,56766590,18170,18170,18170,18170,0
|
|
20241010,091400,56766590,18170,18170,18170,18170,1008
|
|
20241010,091300,38451230,18170,18170,18170,18170,24
|
|
20241010,091200,38015150,18170,18170,18170,18170,0
|
|
20241010,091100,38015150,18170,18170,18170,18170,1
|
|
20241010,091000,37996980,18170,18180,18180,18170,101
|
|
20241010,090900,36161800,18170,18170,18170,18170,14
|
|
20241010,090800,35907420,18170,18170,18170,18170,10
|
|
20241010,090700,35725720,18170,18170,18170,18170,0
|
|
20241010,090600,35725720,18170,18170,18170,18170,19
|
|
20241010,090500,35380490,18170,18170,18170,18170,2
|
|
20241010,090400,35344150,18170,18170,18170,18170,58
|
|
20241010,090300,34290290,18180,18180,18180,18180,556
|
|
20241010,090200,24182210,18180,18180,18180,18180,22
|
|
20241010,090100,23782250,18220,18220,18220,18220,0
|
|
20241010,090000,23782250,18220,18170,18220,18170,1307
|