579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183600,274569120,19110,19110,19110,19110,638
|
|
20241002,183500,274569120,19110,19110,19110,19110,0
|
|
20241002,183400,274569120,19110,19110,19110,19110,0
|
|
20241002,183300,274569120,19110,19110,19110,19110,0
|
|
20241002,183200,274569120,19110,19110,19110,19110,0
|
|
20241002,183100,274569120,19110,19110,19110,19110,0
|
|
20241002,183000,274569120,19110,19110,19110,19110,0
|
|
20241002,182900,274569120,19110,19110,19110,19110,0
|
|
20241002,182800,274569120,19110,19110,19110,19110,0
|
|
20241002,182700,274569120,19110,19110,19110,19110,0
|
|
20241002,182600,274569120,19110,19110,19110,19110,0
|
|
20241002,182500,274569120,19110,19110,19110,19110,0
|
|
20241002,182400,274569120,19110,19110,19110,19110,0
|
|
20241002,182300,274569120,19110,19110,19110,19110,0
|
|
20241002,182200,274569120,19110,19110,19110,19110,0
|
|
20241002,182100,274569120,19110,19110,19110,19110,0
|
|
20241002,182000,274569120,19110,19110,19110,19110,0
|
|
20241002,181900,274569120,19110,19110,19110,19110,0
|
|
20241002,181800,274569120,19110,19110,19110,19110,0
|
|
20241002,181700,274569120,19110,19110,19110,19110,0
|
|
20241002,181600,274569120,19110,19110,19110,19110,0
|
|
20241002,181500,274569120,19110,19110,19110,19110,0
|
|
20241002,181400,274569120,19110,19110,19110,19110,0
|
|
20241002,181300,274569120,19110,19110,19110,19110,0
|
|
20241002,181200,274569120,19110,19110,19110,19110,0
|
|
20241002,181100,274569120,19110,19110,19110,19110,0
|
|
20241002,181000,274569120,19110,19110,19110,19110,0
|
|
20241002,180900,274569120,19110,19110,19110,19110,0
|
|
20241002,180800,274569120,19110,19110,19110,19110,0
|
|
20241002,180700,274569120,19110,19110,19110,19110,0
|
|
20241002,180600,274569120,19110,19110,19110,19110,638
|
|
20241002,180500,274569120,19110,19110,19110,19110,0
|
|
20241002,180400,274569120,19110,19110,19110,19110,0
|
|
20241002,180300,274569120,19110,19110,19110,19110,0
|
|
20241002,180200,274569120,19110,19110,19110,19110,0
|
|
20241002,180100,274569120,19110,19110,19110,19110,0
|
|
20241002,180000,274569120,19110,19110,19110,19110,0
|
|
20241002,175900,274569120,19110,19110,19110,19110,0
|
|
20241002,175800,274569120,19110,19110,19110,19110,0
|
|
20241002,175700,274569120,19110,19110,19110,19110,0
|
|
20241002,175600,274569120,19110,19110,19110,19110,0
|
|
20241002,175500,274569120,19110,19110,19110,19110,0
|
|
20241002,175400,274569120,19110,19110,19110,19110,0
|
|
20241002,175300,274569120,19110,19110,19110,19110,0
|
|
20241002,175200,274569120,19110,19110,19110,19110,0
|
|
20241002,175100,274569120,19110,19110,19110,19110,0
|
|
20241002,175000,274569120,19110,19110,19110,19110,0
|
|
20241002,174900,274569120,19110,19110,19110,19110,0
|
|
20241002,174800,274569120,19110,19110,19110,19110,0
|
|
20241002,174700,274569120,19110,19110,19110,19110,0
|
|
20241002,174600,274569120,19110,19110,19110,19110,0
|
|
20241002,174500,274569120,19110,19110,19110,19110,0
|
|
20241002,174400,274569120,19110,19110,19110,19110,0
|
|
20241002,174300,274569120,19110,19110,19110,19110,0
|
|
20241002,174200,274569120,19110,19110,19110,19110,0
|
|
20241002,174100,274569120,19110,19110,19110,19110,0
|
|
20241002,174000,274569120,19110,19110,19110,19110,0
|
|
20241002,173900,274569120,19110,19110,19110,19110,0
|
|
20241002,173800,274569120,19110,19110,19110,19110,0
|
|
20241002,173700,274569120,19110,19110,19110,19110,0
|
|
20241002,173600,274569120,19110,19110,19110,19110,638
|
|
20241002,173500,274569120,19110,19110,19110,19110,0
|
|
20241002,173400,274569120,19110,19110,19110,19110,0
|
|
20241002,173300,274569120,19110,19110,19110,19110,0
|
|
20241002,173200,274569120,19110,19110,19110,19110,0
|
|
20241002,173100,274569120,19110,19110,19110,19110,0
|
|
20241002,173000,274569120,19110,19110,19110,19110,0
|
|
20241002,172900,274569120,19110,19110,19110,19110,0
|
|
20241002,172800,274569120,19110,19110,19110,19110,0
|
|
20241002,172700,274569120,19110,19110,19110,19110,0
|
|
20241002,172600,274569120,19110,19110,19110,19110,0
|
|
20241002,172500,274569120,19110,19110,19110,19110,0
|
|
20241002,172400,274569120,19110,19110,19110,19110,0
|
|
20241002,172300,274569120,19110,19110,19110,19110,0
|
|
20241002,172200,274569120,19110,19110,19110,19110,0
|
|
20241002,172100,274569120,19110,19110,19110,19110,0
|
|
20241002,172000,274569120,19110,19110,19110,19110,0
|
|
20241002,171900,274569120,19110,19110,19110,19110,0
|
|
20241002,171800,274569120,19110,19110,19110,19110,0
|
|
20241002,171700,274569120,19110,19110,19110,19110,0
|
|
20241002,171600,274569120,19110,19110,19110,19110,0
|
|
20241002,171500,274569120,19110,19110,19110,19110,0
|
|
20241002,171400,274569120,19110,19110,19110,19110,0
|
|
20241002,171300,274569120,19110,19110,19110,19110,0
|
|
20241002,171200,274569120,19110,19110,19110,19110,0
|
|
20241002,171100,274569120,19110,19110,19110,19110,0
|
|
20241002,171000,274569120,19110,19110,19110,19110,0
|
|
20241002,170900,274569120,19110,19110,19110,19110,0
|
|
20241002,170800,274569120,19110,19110,19110,19110,0
|
|
20241002,170700,274569120,19110,19110,19110,19110,0
|
|
20241002,170600,274569120,19110,19110,19110,19110,638
|
|
20241002,170500,274569120,19110,19110,19110,19110,0
|
|
20241002,170400,274569120,19110,19110,19110,19110,0
|
|
20241002,170300,274569120,19110,19110,19110,19110,0
|
|
20241002,170200,274569120,19110,19110,19110,19110,0
|
|
20241002,170100,274569120,19110,19110,19110,19110,0
|
|
20241002,170000,274569120,19110,19110,19110,19110,0
|
|
20241002,165900,274569120,19110,19110,19110,19110,0
|
|
20241002,165800,274569120,19110,19110,19110,19110,0
|
|
20241002,165700,274569120,19110,19110,19110,19110,0
|
|
20241002,165600,274569120,19110,19110,19110,19110,0
|
|
20241002,165500,274569120,19110,19110,19110,19110,0
|
|
20241002,165400,274569120,19110,19110,19110,19110,0
|
|
20241002,165300,274569120,19110,19110,19110,19110,0
|
|
20241002,165200,274569120,19110,19110,19110,19110,0
|
|
20241002,165100,274569120,19110,19110,19110,19110,0
|
|
20241002,165000,274569120,19110,19110,19110,19110,0
|
|
20241002,164900,274569120,19110,19110,19110,19110,0
|
|
20241002,164800,274569120,19110,19110,19110,19110,0
|
|
20241002,164700,274569120,19110,19110,19110,19110,0
|
|
20241002,164600,274569120,19110,19110,19110,19110,0
|
|
20241002,164500,274569120,19110,19110,19110,19110,0
|
|
20241002,164400,274569120,19110,19110,19110,19110,0
|
|
20241002,164300,274569120,19110,19110,19110,19110,0
|
|
20241002,164200,274569120,19110,19110,19110,19110,0
|
|
20241002,164100,274569120,19110,19110,19110,19110,0
|
|
20241002,164000,274569120,19110,19110,19110,19110,0
|
|
20241002,163900,274569120,19110,19110,19110,19110,0
|
|
20241002,163800,274569120,19110,19110,19110,19110,0
|
|
20241002,163700,274569120,19110,19110,19110,19110,0
|
|
20241002,163600,274569120,19110,19110,19110,19110,638
|
|
20241002,163500,274569120,19110,19110,19110,19110,0
|
|
20241002,163400,274569120,19110,19110,19110,19110,0
|
|
20241002,163300,274569120,19110,19110,19110,19110,0
|
|
20241002,163200,274569120,19110,19110,19110,19110,0
|
|
20241002,163100,274569120,19110,19110,19110,19110,0
|
|
20241002,163000,274569120,19110,19110,19110,19110,0
|
|
20241002,162900,274569120,19110,19110,19110,19110,0
|
|
20241002,162800,274569120,19110,19110,19110,19110,0
|
|
20241002,162700,274569120,19110,19110,19110,19110,0
|
|
20241002,162600,274569120,19110,19110,19110,19110,0
|
|
20241002,162500,274569120,19110,19110,19110,19110,0
|
|
20241002,162400,274569120,19110,19110,19110,19110,0
|
|
20241002,162300,274569120,19110,19110,19110,19110,0
|
|
20241002,162200,274569120,19110,19110,19110,19110,0
|
|
20241002,162100,274569120,19110,19110,19110,19110,0
|
|
20241002,162000,274569120,19110,19110,19110,19110,0
|
|
20241002,161900,274569120,19110,19110,19110,19110,0
|
|
20241002,161800,274569120,19110,19110,19110,19110,0
|
|
20241002,161700,274569120,19110,19110,19110,19110,0
|
|
20241002,161600,274569120,19110,19110,19110,19110,0
|
|
20241002,161500,274569120,19110,19110,19110,19110,0
|
|
20241002,161400,274569120,19110,19110,19110,19110,0
|
|
20241002,161300,274569120,19110,19110,19110,19110,0
|
|
20241002,161200,274569120,19110,19110,19110,19110,0
|
|
20241002,161100,274569120,19110,19110,19110,19110,0
|
|
20241002,161000,274569120,19110,19110,19110,19110,0
|
|
20241002,160900,274569120,19110,19110,19110,19110,0
|
|
20241002,160800,274569120,19110,19110,19110,19110,0
|
|
20241002,160700,274569120,19110,19110,19110,19110,0
|
|
20241002,160600,274569120,19110,19110,19110,19110,638
|
|
20241002,160500,274569120,19110,19110,19110,19110,0
|
|
20241002,160400,274569120,19110,19110,19110,19110,0
|
|
20241002,160300,274569120,19110,19110,19110,19110,0
|
|
20241002,160200,274569120,19110,19110,19110,19110,0
|
|
20241002,160100,274569120,19110,19110,19110,19110,0
|
|
20241002,160000,274569120,19110,19110,19110,19110,0
|
|
20241002,155900,274569120,19110,19110,19110,19110,0
|
|
20241002,155800,274569120,19110,19110,19110,19110,0
|
|
20241002,155700,274569120,19110,19110,19110,19110,0
|
|
20241002,155600,274569120,19110,19110,19110,19110,0
|
|
20241002,155500,274569120,19110,19110,19110,19110,0
|
|
20241002,155400,274569120,19110,19110,19110,19110,0
|
|
20241002,155300,274569120,19110,19110,19110,19110,0
|
|
20241002,155200,274569120,19110,19110,19110,19110,0
|
|
20241002,155100,274569120,19110,19110,19110,19110,0
|
|
20241002,155000,274569120,19110,19110,19110,19110,0
|
|
20241002,154900,274569120,19110,19110,19110,19110,0
|
|
20241002,154800,274569120,19110,19110,19110,19110,0
|
|
20241002,154700,274569120,19110,19110,19110,19110,0
|
|
20241002,154600,274569120,19110,19110,19110,19110,0
|
|
20241002,154500,274569120,19110,19110,19110,19110,0
|
|
20241002,154400,274569120,19110,19110,19110,19110,0
|
|
20241002,154300,274569120,19110,19110,19110,19110,0
|
|
20241002,154200,274569120,19110,19110,19110,19110,0
|
|
20241002,154100,274569120,19110,19110,19110,19110,0
|
|
20241002,154000,274569120,19110,19110,19110,19110,0
|
|
20241002,153900,274569120,19110,19110,19110,19110,0
|
|
20241002,153800,274569120,19110,19110,19110,19110,0
|
|
20241002,153700,274569120,19110,19110,19110,19110,0
|
|
20241002,153600,274569120,19110,19110,19110,19110,638
|
|
20241002,153500,274569120,19110,19110,19110,19110,0
|
|
20241002,153400,274569120,19110,19110,19110,19110,0
|
|
20241002,153300,274569120,19110,19110,19110,19110,0
|
|
20241002,153200,274569120,19110,19110,19110,19110,0
|
|
20241002,153100,274569120,19110,19110,19110,19110,0
|
|
20241002,153000,274569120,19110,19110,19110,19110,638
|
|
20241002,152900,262376940,19230,19230,19230,19230,0
|
|
20241002,152800,262376940,19230,19230,19230,19230,0
|
|
20241002,152700,262376940,19230,19230,19230,19230,0
|
|
20241002,152600,262376940,19230,19230,19230,19230,0
|
|
20241002,152500,262376940,19230,19230,19230,19230,0
|
|
20241002,152400,262376940,19230,19230,19230,19230,0
|
|
20241002,152300,262376940,19230,19230,19230,19230,0
|
|
20241002,152200,262376940,19230,19230,19230,19230,0
|
|
20241002,152100,262376940,19230,19230,19230,19230,0
|
|
20241002,152000,262376940,19230,19230,19230,19230,0
|
|
20241002,151900,262376940,19230,19240,19240,19100,161
|
|
20241002,151800,259286290,19110,19160,19250,19110,265
|
|
20241002,151700,254194800,19090,19090,19090,19090,23
|
|
20241002,151600,253755730,19070,19090,19090,19070,50
|
|
20241002,151500,252802000,19090,19070,19090,19070,153
|
|
20241002,151400,249882200,19230,19230,19230,19230,0
|
|
20241002,151300,249882200,19230,19180,19230,19180,80
|
|
20241002,151200,248346270,19180,19180,19180,19180,40
|
|
20241002,151100,247579070,19190,19110,19190,19040,1042
|
|
20241002,151000,227661530,19110,19050,19110,19050,105
|
|
20241002,150900,225660190,19050,19080,19080,19050,156
|
|
20241002,150800,222687430,19080,19080,19080,19080,1
|
|
20241002,150700,222668350,19060,19060,19060,19060,13
|
|
20241002,150600,222420570,19070,19070,19070,19060,78
|
|
20241002,150500,220933630,19090,19090,19090,19090,0
|
|
20241002,150400,220933630,19090,19070,19090,19070,23
|
|
20241002,150300,220495000,19090,19090,19090,19090,1
|
|
20241002,150200,220475910,19070,19070,19070,19070,0
|
|
20241002,150100,220475910,19070,19080,19080,19070,39
|
|
20241002,150000,219731980,19110,19110,19110,19110,0
|
|
20241002,145900,219731980,19110,19110,19110,19110,1
|
|
20241002,145800,219712870,19080,19120,19120,19080,1245
|
|
20241002,145700,195921820,19150,19150,19150,19150,1
|
|
20241002,145600,195902670,19120,19130,19130,19120,425
|
|
20241002,145500,187773190,19150,19150,19150,19150,0
|
|
20241002,145400,187773190,19150,19150,19150,19150,0
|
|
20241002,145300,187773190,19150,19140,19150,19140,39
|
|
20241002,145200,187026720,19150,19150,19150,19150,8
|
|
20241002,145100,186873520,19170,19170,19170,19170,0
|
|
20241002,145000,186873520,19170,19170,19170,19170,1
|
|
20241002,144900,186854350,19160,19160,19160,19160,27
|
|
20241002,144800,186337030,19160,19160,19160,19160,0
|
|
20241002,144700,186337030,19160,19160,19160,19160,0
|
|
20241002,144600,186337030,19160,19160,19160,19160,20
|
|
20241002,144500,185953830,19160,19160,19160,19160,0
|
|
20241002,144400,185953830,19160,19160,19160,19160,0
|
|
20241002,144300,185953830,19160,19160,19160,19160,0
|
|
20241002,144200,185953830,19160,19160,19160,19160,15
|
|
20241002,144100,185666430,19160,19160,19160,19160,0
|
|
20241002,144000,185666430,19160,19160,19160,19160,0
|
|
20241002,143900,185666430,19160,19160,19160,19160,1
|
|
20241002,143800,185647270,19150,19150,19150,19150,0
|
|
20241002,143700,185647270,19150,19150,19150,19150,85
|
|
20241002,143600,184019520,19170,19170,19170,19170,1
|
|
20241002,143500,184000350,19150,19150,19150,19150,0
|
|
20241002,143400,184000350,19150,19150,19150,19150,1
|
|
20241002,143300,183981200,19160,19220,19220,19160,51
|
|
20241002,143200,183003100,19180,19180,19180,19180,7
|
|
20241002,143100,182868840,19180,19180,19180,19180,0
|
|
20241002,143000,182868840,19180,19180,19180,19180,0
|
|
20241002,142900,182868840,19180,19180,19180,19180,0
|
|
20241002,142800,182868840,19180,19180,19180,19180,7
|
|
20241002,142700,182734580,19190,19190,19190,19190,0
|
|
20241002,142600,182734580,19190,19190,19190,19190,0
|
|
20241002,142500,182734580,19190,19190,19190,19190,0
|
|
20241002,142400,182734580,19190,19190,19190,19190,17
|
|
20241002,142300,182408350,19230,19230,19230,19230,0
|
|
20241002,142200,182408350,19230,19230,19230,19230,98
|
|
20241002,142100,180523810,19190,19190,19190,19190,0
|
|
20241002,142000,180523810,19190,19190,19190,19190,0
|
|
20241002,141900,180523810,19190,19190,19190,19190,0
|
|
20241002,141800,180523810,19190,19190,19200,19190,142
|
|
20241002,141700,177798800,19190,19190,19190,19190,0
|
|
20241002,141600,177798800,19190,19190,19190,19190,0
|
|
20241002,141500,177798800,19190,19190,19190,19190,0
|
|
20241002,141400,177798800,19190,19190,19190,19190,0
|
|
20241002,141300,177798800,19190,19190,19190,19190,0
|
|
20241002,141200,177798800,19190,19190,19190,19190,0
|
|
20241002,141100,177798800,19190,19190,19190,19190,0
|
|
20241002,141000,177798800,19190,19190,19190,19190,5
|
|
20241002,140900,177702850,19190,19190,19190,19190,13
|
|
20241002,140800,177453380,19200,19200,19200,19200,10
|
|
20241002,140700,177261380,19200,19200,19200,19200,0
|
|
20241002,140600,177261380,19200,19200,19200,19200,0
|
|
20241002,140500,177261380,19200,19200,19200,19200,0
|
|
20241002,140400,177261380,19200,19200,19200,19200,0
|
|
20241002,140300,177261380,19200,19200,19200,19200,0
|
|
20241002,140200,177261380,19200,19200,19200,19200,0
|
|
20241002,140100,177261380,19200,19200,19200,19200,0
|
|
20241002,140000,177261380,19200,19200,19200,19200,7
|
|
20241002,135900,177126980,19250,19250,19250,19250,0
|
|
20241002,135800,177126980,19250,19250,19250,19250,0
|
|
20241002,135700,177126980,19250,19250,19250,19250,0
|
|
20241002,135600,177126980,19250,19250,19250,19250,1
|
|
20241002,135500,177107730,19250,19250,19250,19250,0
|
|
20241002,135400,177107730,19250,19250,19250,19250,0
|
|
20241002,135300,177107730,19250,19250,19250,19250,0
|
|
20241002,135200,177107730,19250,19250,19250,19250,0
|
|
20241002,135100,177107730,19250,19250,19250,19250,0
|
|
20241002,135000,177107730,19250,19250,19250,19250,0
|
|
20241002,134900,177107730,19250,19250,19250,19250,0
|
|
20241002,134800,177107730,19250,19250,19250,19250,0
|
|
20241002,134700,177107730,19250,19160,19250,19160,40
|
|
20241002,134600,176341240,19250,19170,19250,19170,10
|
|
20241002,134500,176149460,19170,19170,19170,19170,34
|
|
20241002,134400,175497680,19250,19250,19250,19250,0
|
|
20241002,134300,175497680,19250,19250,19250,19250,0
|
|
20241002,134200,175497680,19250,19250,19250,19250,1
|
|
20241002,134100,175478430,19170,19170,19170,19170,0
|
|
20241002,134000,175478430,19170,19170,19170,19170,243
|
|
20241002,133900,170820120,19170,19170,19170,19170,10
|
|
20241002,133800,170628420,19160,19170,19170,19160,19
|
|
20241002,133700,170264280,19170,19170,19170,19170,0
|
|
20241002,133600,170264280,19170,19170,19170,19170,0
|
|
20241002,133500,170264280,19170,19170,19170,19170,0
|
|
20241002,133400,170264280,19170,19170,19170,19170,12
|
|
20241002,133300,170034240,19180,19180,19180,19180,3
|
|
20241002,133200,169976700,19180,19190,19190,19180,115
|
|
20241002,133100,167770950,19190,19190,19190,19190,0
|
|
20241002,133000,167770950,19190,19190,19190,19190,6
|
|
20241002,132900,167655810,19200,19200,19200,19200,0
|
|
20241002,132800,167655810,19200,19200,19200,19200,0
|
|
20241002,132700,167655810,19200,19200,19200,19200,0
|
|
20241002,132600,167655810,19200,19200,19200,19200,0
|
|
20241002,132500,167655810,19200,19200,19200,19200,0
|
|
20241002,132400,167655810,19200,19200,19200,19200,52
|
|
20241002,132300,166657410,19270,19270,19270,19270,0
|
|
20241002,132200,166657410,19270,19270,19270,19270,10
|
|
20241002,132100,166464710,19270,19190,19270,19190,56
|
|
20241002,132000,165389190,19270,19270,19270,19270,1
|
|
20241002,131900,165369920,19190,19190,19270,19190,82
|
|
20241002,131800,163796260,19270,19270,19270,19190,39
|
|
20241002,131700,163047690,19270,19270,19270,19270,1
|
|
20241002,131600,163028420,19200,19270,19270,19200,6
|
|
20241002,131500,162913150,19270,19260,19270,19210,318
|
|
20241002,131400,156789290,19260,19260,19260,19260,34
|
|
20241002,131300,156134450,19270,19270,19270,19270,0
|
|
20241002,131200,156134450,19270,19270,19270,19270,0
|
|
20241002,131100,156134450,19270,19270,19270,19270,1
|
|
20241002,131000,156115180,19240,19240,19240,19240,35
|
|
20241002,130900,155441780,19240,19240,19240,19240,5
|
|
20241002,130800,155345580,19270,19270,19270,19270,0
|
|
20241002,130700,155345580,19270,19270,19270,19270,0
|
|
20241002,130600,155345580,19270,19250,19270,19240,10
|
|
20241002,130500,155153120,19270,19270,19270,19270,0
|
|
20241002,130400,155153120,19270,19270,19270,19270,0
|
|
20241002,130300,155153120,19270,19270,19270,19270,1
|
|
20241002,130200,155133850,19280,19280,19280,19280,0
|
|
20241002,130100,155133850,19280,19250,19280,19240,8
|
|
20241002,130000,154979810,19240,19240,19240,19240,1
|
|
20241002,125900,154960570,19280,19280,19280,19280,121
|
|
20241002,125800,152627690,19280,19280,19280,19280,0
|
|
20241002,125700,152627690,19280,19240,19280,19240,18
|
|
20241002,125600,152281030,19240,19240,19240,19240,1
|
|
20241002,125500,152261790,19240,19240,19240,19240,7
|
|
20241002,125400,152127110,19230,19230,19230,19230,67
|
|
20241002,125300,150838700,19230,19230,19230,19230,0
|
|
20241002,125200,150838700,19230,19230,19230,19230,0
|
|
20241002,125100,150838700,19230,19230,19230,19230,1
|
|
20241002,125000,150819470,19230,19230,19230,19230,0
|
|
20241002,124900,150819470,19230,19230,19230,19230,0
|
|
20241002,124800,150819470,19230,19230,19230,19230,0
|
|
20241002,124700,150819470,19230,19230,19230,19230,0
|
|
20241002,124600,150819470,19230,19230,19230,19230,0
|
|
20241002,124500,150819470,19230,19230,19230,19230,0
|
|
20241002,124400,150819470,19230,19230,19230,19230,11
|
|
20241002,124300,150607940,19230,19230,19230,19230,0
|
|
20241002,124200,150607940,19230,19230,19230,19230,0
|
|
20241002,124100,150607940,19230,19230,19230,19230,1
|
|
20241002,124000,150588710,19200,19200,19200,19200,0
|
|
20241002,123900,150588710,19200,19200,19200,19200,0
|
|
20241002,123800,150588710,19200,19200,19200,19200,35
|
|
20241002,123700,149916710,19190,19190,19190,19190,0
|
|
20241002,123600,149916710,19190,19190,19190,19190,0
|
|
20241002,123500,149916710,19190,19190,19190,19190,0
|
|
20241002,123400,149916710,19190,19200,19200,19190,35
|
|
20241002,123300,149245030,19190,19190,19190,19190,0
|
|
20241002,123200,149245030,19190,19190,19190,19190,0
|
|
20241002,123100,149245030,19190,19190,19190,19190,0
|
|
20241002,123000,149245030,19190,19190,19190,19190,0
|
|
20241002,122900,149245030,19190,19190,19190,19190,0
|
|
20241002,122800,149245030,19190,19190,19190,19190,0
|
|
20241002,122700,149245030,19190,19190,19190,19190,160
|
|
20241002,122600,146174630,19180,19180,19180,19180,0
|
|
20241002,122500,146174630,19180,19180,19180,19180,0
|
|
20241002,122400,146174630,19180,19180,19180,19180,0
|
|
20241002,122300,146174630,19180,19180,19180,19180,0
|
|
20241002,122200,146174630,19180,19180,19180,19180,0
|
|
20241002,122100,146174630,19180,19180,19180,19180,1
|
|
20241002,122000,146155450,19170,19170,19170,19170,0
|
|
20241002,121900,146155450,19170,19160,19170,19160,199
|
|
20241002,121800,142341350,19160,19160,19160,19160,0
|
|
20241002,121700,142341350,19160,19160,19160,19160,0
|
|
20241002,121600,142341350,19160,19150,19160,19150,36
|
|
20241002,121500,141651900,19170,19170,19170,19170,0
|
|
20241002,121400,141651900,19170,19170,19170,19170,0
|
|
20241002,121300,141651900,19170,19170,19170,19170,0
|
|
20241002,121200,141651900,19170,19170,19170,19170,0
|
|
20241002,121100,141651900,19170,19170,19170,19170,0
|
|
20241002,121000,141651900,19170,19170,19170,19170,0
|
|
20241002,120900,141651900,19170,19170,19170,19170,0
|
|
20241002,120800,141651900,19170,19170,19170,19170,0
|
|
20241002,120700,141651900,19170,19170,19170,19170,0
|
|
20241002,120600,141651900,19170,19170,19170,19170,5
|
|
20241002,120500,141556050,19140,19150,19150,19140,35
|
|
20241002,120400,140886130,19140,19140,19140,19140,0
|
|
20241002,120300,140886130,19140,19140,19140,19140,0
|
|
20241002,120200,140886130,19140,19140,19140,19140,0
|
|
20241002,120100,140886130,19140,19140,19140,19140,0
|
|
20241002,120000,140886130,19140,19140,19140,19140,0
|
|
20241002,115900,140886130,19140,19140,19140,19140,2
|
|
20241002,115800,140847850,19130,19130,19130,19130,0
|
|
20241002,115700,140847850,19130,19130,19130,19130,0
|
|
20241002,115600,140847850,19130,19130,19130,19130,0
|
|
20241002,115500,140847850,19130,19130,19130,19130,1
|
|
20241002,115400,140828720,19140,19140,19140,19140,0
|
|
20241002,115300,140828720,19140,19140,19140,19140,40
|
|
20241002,115200,140063120,19140,19140,19140,19140,0
|
|
20241002,115100,140063120,19140,19140,19140,19140,0
|
|
20241002,115000,140063120,19140,19140,19140,19140,0
|
|
20241002,114900,140063120,19140,19140,19140,19140,0
|
|
20241002,114800,140063120,19140,19140,19140,19140,0
|
|
20241002,114700,140063120,19140,19140,19140,19140,0
|
|
20241002,114600,140063120,19140,19140,19140,19140,4
|
|
20241002,114500,139986560,19130,19130,19130,19130,70
|
|
20241002,114400,138647460,19130,19130,19130,19130,0
|
|
20241002,114300,138647460,19130,19130,19130,19130,0
|
|
20241002,114200,138647460,19130,19130,19130,19130,0
|
|
20241002,114100,138647460,19130,19130,19130,19130,9
|
|
20241002,114000,138475290,19130,19130,19130,19130,35
|
|
20241002,113900,137805740,19130,19130,19130,19130,0
|
|
20241002,113800,137805740,19130,19130,19130,19130,11
|
|
20241002,113700,137595310,19130,19130,19130,19130,26
|
|
20241002,113600,137097930,19130,19130,19130,19130,35
|
|
20241002,113500,136428380,19130,19130,19130,19130,6
|
|
20241002,113400,136313600,19120,19120,19120,19120,0
|
|
20241002,113300,136313600,19120,19120,19120,19120,0
|
|
20241002,113200,136313600,19120,19120,19120,19120,0
|
|
20241002,113100,136313600,19120,19130,19130,19120,35
|
|
20241002,113000,135644100,19110,19110,19110,19110,0
|
|
20241002,112900,135644100,19110,19110,19110,19110,0
|
|
20241002,112800,135644100,19110,19110,19110,19110,0
|
|
20241002,112700,135644100,19110,19110,19110,19110,0
|
|
20241002,112600,135644100,19110,19140,19140,19110,1099
|
|
20241002,112500,114630720,19150,19160,19160,19150,208
|
|
20241002,112400,110647500,19170,19170,19170,19170,0
|
|
20241002,112300,110647500,19170,19170,19170,19170,0
|
|
20241002,112200,110647500,19170,19170,19170,19170,1
|
|
20241002,112100,110628330,19170,19170,19170,19170,0
|
|
20241002,112000,110628330,19170,19170,19170,19170,0
|
|
20241002,111900,110628330,19170,19170,19170,19170,17
|
|
20241002,111800,110302440,19170,19170,19170,19170,0
|
|
20241002,111700,110302440,19170,19170,19170,19170,1
|
|
20241002,111600,110283270,19170,19170,19170,19170,14
|
|
20241002,111500,110014890,19170,19170,19170,19170,0
|
|
20241002,111400,110014890,19170,19170,19170,19170,0
|
|
20241002,111300,110014890,19170,19170,19170,19170,20
|
|
20241002,111200,109631490,19170,19170,19170,19170,2
|
|
20241002,111100,109593150,19150,19150,19150,19150,0
|
|
20241002,111000,109593150,19150,19150,19150,19150,151
|
|
20241002,110900,106701500,19150,19150,19150,19150,30
|
|
20241002,110800,106127000,19150,19150,19150,19150,31
|
|
20241002,110700,105533350,19150,19150,19150,19150,60
|
|
20241002,110600,104384350,19150,19150,19150,19150,1
|
|
20241002,110500,104365200,19150,19150,19150,19150,0
|
|
20241002,110400,104365200,19150,19150,19150,19150,14
|
|
20241002,110300,104097100,19150,19150,19150,19150,10
|
|
20241002,110200,103905600,19140,19140,19140,19140,160
|
|
20241002,110100,100843200,19140,19140,19140,19140,1
|
|
20241002,110000,100824060,19140,19140,19140,19140,0
|
|
20241002,105900,100824060,19140,19140,19140,19140,35
|
|
20241002,105800,100154160,19140,19140,19140,19140,25
|
|
20241002,105700,99675660,19150,19150,19150,19150,0
|
|
20241002,105600,99675660,19150,19150,19150,19150,0
|
|
20241002,105500,99675660,19150,19150,19150,19150,0
|
|
20241002,105400,99675660,19150,19150,19150,19150,0
|
|
20241002,105300,99675660,19150,19130,19150,19130,82
|
|
20241002,105200,98106900,19140,19140,19140,19140,4
|
|
20241002,105100,98030340,19140,19140,19140,19140,12
|
|
20241002,105000,97800660,19140,19150,19150,19140,151
|
|
20241002,104900,94910140,19150,19150,19150,19150,53
|
|
20241002,104800,93895190,19150,19150,19150,19150,0
|
|
20241002,104700,93895190,19150,19150,19150,19150,26
|
|
20241002,104600,93397290,19160,19160,19160,19160,0
|
|
20241002,104500,93397290,19160,19160,19160,19160,10
|
|
20241002,104400,93205690,19170,19170,19170,19170,0
|
|
20241002,104300,93205690,19170,19170,19170,19170,8
|
|
20241002,104200,93052330,19170,19180,19180,19170,3
|
|
20241002,104100,92994800,19180,19180,19180,19180,1
|
|
20241002,104000,92975620,19190,19190,19190,19190,0
|
|
20241002,103900,92975620,19190,19170,19190,19170,20
|
|
20241002,103800,92592200,19190,19190,19190,19190,1
|
|
20241002,103700,92573010,19170,19170,19170,19170,18
|
|
20241002,103600,92227950,19170,19170,19170,19170,110
|
|
20241002,103500,90119250,19170,19170,19170,19170,0
|
|
20241002,103400,90119250,19170,19170,19170,19170,1
|
|
20241002,103300,90100080,19140,19160,19160,19140,28
|
|
20241002,103200,89563960,19160,19160,19160,19160,40
|
|
20241002,103100,88797560,19150,19150,19150,19150,0
|
|
20241002,103000,88797560,19150,19150,19150,19140,161
|
|
20241002,102900,85715500,19160,19170,19170,19150,553
|
|
20241002,102800,75117610,19170,19180,19190,19170,106
|
|
20241002,102700,73084540,19180,19180,19180,19180,0
|
|
20241002,102600,73084540,19180,19190,19190,19180,58
|
|
20241002,102500,71972070,19190,19190,19190,19190,16
|
|
20241002,102400,71665030,19290,19290,19290,19290,0
|
|
20241002,102300,71665030,19290,19290,19290,19200,16
|
|
20241002,102200,71357640,19200,19200,19200,19200,0
|
|
20241002,102100,71357640,19200,19200,19200,19200,0
|
|
20241002,102000,71357640,19200,19200,19200,19200,10
|
|
20241002,101900,71165640,19200,19200,19200,19200,2
|
|
20241002,101800,71127240,19200,19200,19200,19200,0
|
|
20241002,101700,71127240,19200,19210,19210,19200,40
|
|
20241002,101600,70359160,19210,19230,19230,19210,17
|
|
20241002,101500,70032550,19240,19240,19240,19240,3
|
|
20241002,101400,69974830,19290,19290,19290,19290,20
|
|
20241002,101300,69589030,19290,19290,19290,19290,20
|
|
20241002,101200,69203230,19290,19290,19290,19290,1
|
|
20241002,101100,69183940,19200,19200,19200,19200,0
|
|
20241002,101000,69183940,19200,19200,19200,19200,317
|
|
20241002,100900,63097540,19180,19180,19180,19180,0
|
|
20241002,100800,63097540,19180,19180,19180,19180,0
|
|
20241002,100700,63097540,19180,19180,19180,19180,27
|
|
20241002,100600,62579680,19170,19170,19170,19170,0
|
|
20241002,100500,62579680,19170,19170,19170,19170,0
|
|
20241002,100400,62579680,19170,19170,19170,19170,0
|
|
20241002,100300,62579680,19170,19170,19170,19170,0
|
|
20241002,100200,62579680,19170,19200,19200,19170,63
|
|
20241002,100100,61371790,19200,19200,19200,19200,0
|
|
20241002,100000,61371790,19200,19200,19200,19200,1
|
|
20241002,095900,61352590,19180,19180,19180,19180,0
|
|
20241002,095800,61352590,19180,19180,19180,19180,23
|
|
20241002,095700,60911450,19200,19200,19200,19200,1
|
|
20241002,095600,60892250,19200,19200,19200,19200,0
|
|
20241002,095500,60892250,19200,19200,19200,19200,1
|
|
20241002,095400,60873050,19180,19180,19180,19180,0
|
|
20241002,095300,60873050,19180,19180,19180,19180,200
|
|
20241002,095200,57037050,19180,19180,19180,19180,100
|
|
20241002,095100,55119050,19200,19200,19200,19200,0
|
|
20241002,095000,55119050,19200,19200,19200,19200,1
|
|
20241002,094900,55099850,19160,19200,19200,19160,1163
|
|
20241002,094800,32778390,19290,19200,19290,19200,7
|
|
20241002,094700,32643900,19210,19280,19280,19210,325
|
|
20241002,094600,26379010,19280,19280,19280,19280,0
|
|
20241002,094500,26379010,19280,19280,19280,19280,30
|
|
20241002,094400,25800610,19280,19280,19280,19280,2
|
|
20241002,094300,25762050,19280,19280,19280,19280,2
|
|
20241002,094200,25723490,19280,19280,19280,19280,30
|
|
20241002,094100,25145090,19280,19280,19280,19280,11
|
|
20241002,094000,24933010,19280,19280,19280,19280,5
|
|
20241002,093900,24836610,19280,19280,19280,19280,0
|
|
20241002,093800,24836610,19280,19280,19280,19280,4
|
|
20241002,093700,24759490,19280,19280,19280,19280,0
|
|
20241002,093600,24759490,19280,19280,19280,19280,0
|
|
20241002,093500,24759490,19280,19280,19280,19280,0
|
|
20241002,093400,24759490,19280,19280,19280,19280,2
|
|
20241002,093300,24720930,19230,19230,19230,19230,1
|
|
20241002,093200,24701700,19200,19200,19200,19200,0
|
|
20241002,093100,24701700,19200,19200,19200,19200,0
|
|
20241002,093000,24701700,19200,19200,19200,19200,0
|
|
20241002,092900,24701700,19200,19200,19200,19200,0
|
|
20241002,092800,24701700,19200,19200,19200,19200,0
|
|
20241002,092700,24701700,19200,19200,19200,19200,0
|
|
20241002,092600,24701700,19200,19200,19200,19200,0
|
|
20241002,092500,24701700,19200,19200,19200,19200,5
|
|
20241002,092400,24605700,19280,19280,19280,19280,7
|
|
20241002,092300,24470740,19280,19280,19280,19280,1
|
|
20241002,092200,24451460,19200,19240,19280,19200,246
|
|
20241002,092100,19724870,19280,19250,19280,19250,25
|
|
20241002,092000,19243590,19280,19280,19280,19280,0
|
|
20241002,091900,19243590,19280,19280,19280,19280,0
|
|
20241002,091800,19243590,19280,19280,19280,19280,0
|
|
20241002,091700,19243590,19280,19280,19280,19280,1
|
|
20241002,091600,19224310,19280,19280,19280,19280,0
|
|
20241002,091500,19224310,19280,19280,19280,19280,5
|
|
20241002,091400,19127910,19290,19290,19290,19290,0
|
|
20241002,091300,19127910,19290,19290,19290,19290,0
|
|
20241002,091200,19127910,19290,19290,19290,19290,13
|
|
20241002,091100,18877140,19290,19170,19290,19160,18
|
|
20241002,091000,18532120,19290,19220,19290,19170,375
|
|
20241002,090900,11325530,19300,19300,19300,19300,0
|
|
20241002,090800,11325530,19300,19300,19300,19300,0
|
|
20241002,090700,11325530,19300,19300,19300,19300,0
|
|
20241002,090600,11325530,19300,19270,19300,19270,21
|
|
20241002,090500,10920830,19300,19270,19300,19160,284
|
|
20241002,090400,5460120,19300,19270,19300,19270,80
|
|
20241002,090300,3918490,19330,19330,19330,19330,20
|
|
20241002,090200,3531890,19330,19330,19330,19330,0
|
|
20241002,090100,3531890,19330,19300,19330,19300,6
|
|
20241002,090000,3416040,19300,19300,19300,19270,177
|