579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,183600,402577260,19100,19100,19100,19100,1047
|
|
20241004,183500,402577260,19100,19100,19100,19100,0
|
|
20241004,183400,402577260,19100,19100,19100,19100,0
|
|
20241004,183300,402577260,19100,19100,19100,19100,0
|
|
20241004,183200,402577260,19100,19100,19100,19100,0
|
|
20241004,183100,402577260,19100,19100,19100,19100,0
|
|
20241004,183000,402577260,19100,19100,19100,19100,0
|
|
20241004,182900,402577260,19100,19100,19100,19100,0
|
|
20241004,182800,402577260,19100,19100,19100,19100,0
|
|
20241004,182700,402577260,19100,19100,19100,19100,0
|
|
20241004,182600,402577260,19100,19100,19100,19100,0
|
|
20241004,182500,402577260,19100,19100,19100,19100,0
|
|
20241004,182400,402577260,19100,19100,19100,19100,0
|
|
20241004,182300,402577260,19100,19100,19100,19100,0
|
|
20241004,182200,402577260,19100,19100,19100,19100,0
|
|
20241004,182100,402577260,19100,19100,19100,19100,0
|
|
20241004,182000,402577260,19100,19100,19100,19100,0
|
|
20241004,181900,402577260,19100,19100,19100,19100,0
|
|
20241004,181800,402577260,19100,19100,19100,19100,0
|
|
20241004,181700,402577260,19100,19100,19100,19100,0
|
|
20241004,181600,402577260,19100,19100,19100,19100,0
|
|
20241004,181500,402577260,19100,19100,19100,19100,0
|
|
20241004,181400,402577260,19100,19100,19100,19100,0
|
|
20241004,181300,402577260,19100,19100,19100,19100,0
|
|
20241004,181200,402577260,19100,19100,19100,19100,0
|
|
20241004,181100,402577260,19100,19100,19100,19100,0
|
|
20241004,181000,402577260,19100,19100,19100,19100,0
|
|
20241004,180900,402577260,19100,19100,19100,19100,0
|
|
20241004,180800,402577260,19100,19100,19100,19100,0
|
|
20241004,180700,402577260,19100,19100,19100,19100,0
|
|
20241004,180600,402577260,19100,19100,19100,19100,1047
|
|
20241004,180500,402577260,19100,19100,19100,19100,0
|
|
20241004,180400,402577260,19100,19100,19100,19100,0
|
|
20241004,180300,402577260,19100,19100,19100,19100,0
|
|
20241004,180200,402577260,19100,19100,19100,19100,0
|
|
20241004,180100,402577260,19100,19100,19100,19100,0
|
|
20241004,180000,402577260,19100,19100,19100,19100,0
|
|
20241004,175900,402577260,19100,19100,19100,19100,0
|
|
20241004,175800,402577260,19100,19100,19100,19100,0
|
|
20241004,175700,402577260,19100,19100,19100,19100,0
|
|
20241004,175600,402577260,19100,19100,19100,19100,0
|
|
20241004,175500,402577260,19100,19100,19100,19100,0
|
|
20241004,175400,402577260,19100,19100,19100,19100,0
|
|
20241004,175300,402577260,19100,19100,19100,19100,0
|
|
20241004,175200,402577260,19100,19100,19100,19100,0
|
|
20241004,175100,402577260,19100,19100,19100,19100,0
|
|
20241004,175000,402577260,19100,19100,19100,19100,0
|
|
20241004,174900,402577260,19100,19100,19100,19100,0
|
|
20241004,174800,402577260,19100,19100,19100,19100,0
|
|
20241004,174700,402577260,19100,19100,19100,19100,0
|
|
20241004,174600,402577260,19100,19100,19100,19100,0
|
|
20241004,174500,402577260,19100,19100,19100,19100,0
|
|
20241004,174400,402577260,19100,19100,19100,19100,0
|
|
20241004,174300,402577260,19100,19100,19100,19100,0
|
|
20241004,174200,402577260,19100,19100,19100,19100,0
|
|
20241004,174100,402577260,19100,19100,19100,19100,0
|
|
20241004,174000,402577260,19100,19100,19100,19100,0
|
|
20241004,173900,402577260,19100,19100,19100,19100,0
|
|
20241004,173800,402577260,19100,19100,19100,19100,0
|
|
20241004,173700,402577260,19100,19100,19100,19100,0
|
|
20241004,173600,402577260,19100,19100,19100,19100,1047
|
|
20241004,173500,402577260,19100,19100,19100,19100,0
|
|
20241004,173400,402577260,19100,19100,19100,19100,0
|
|
20241004,173300,402577260,19100,19100,19100,19100,0
|
|
20241004,173200,402577260,19100,19100,19100,19100,0
|
|
20241004,173100,402577260,19100,19100,19100,19100,0
|
|
20241004,173000,402577260,19100,19100,19100,19100,0
|
|
20241004,172900,402577260,19100,19100,19100,19100,0
|
|
20241004,172800,402577260,19100,19100,19100,19100,0
|
|
20241004,172700,402577260,19100,19100,19100,19100,0
|
|
20241004,172600,402577260,19100,19100,19100,19100,0
|
|
20241004,172500,402577260,19100,19100,19100,19100,0
|
|
20241004,172400,402577260,19100,19100,19100,19100,0
|
|
20241004,172300,402577260,19100,19100,19100,19100,0
|
|
20241004,172200,402577260,19100,19100,19100,19100,0
|
|
20241004,172100,402577260,19100,19100,19100,19100,0
|
|
20241004,172000,402577260,19100,19100,19100,19100,0
|
|
20241004,171900,402577260,19100,19100,19100,19100,0
|
|
20241004,171800,402577260,19100,19100,19100,19100,0
|
|
20241004,171700,402577260,19100,19100,19100,19100,0
|
|
20241004,171600,402577260,19100,19100,19100,19100,0
|
|
20241004,171500,402577260,19100,19100,19100,19100,0
|
|
20241004,171400,402577260,19100,19100,19100,19100,0
|
|
20241004,171300,402577260,19100,19100,19100,19100,0
|
|
20241004,171200,402577260,19100,19100,19100,19100,0
|
|
20241004,171100,402577260,19100,19100,19100,19100,0
|
|
20241004,171000,402577260,19100,19100,19100,19100,0
|
|
20241004,170900,402577260,19100,19100,19100,19100,0
|
|
20241004,170800,402577260,19100,19100,19100,19100,0
|
|
20241004,170700,402577260,19100,19100,19100,19100,0
|
|
20241004,170600,402577260,19100,19100,19100,19100,1047
|
|
20241004,170500,402577260,19100,19100,19100,19100,0
|
|
20241004,170400,402577260,19100,19100,19100,19100,0
|
|
20241004,170300,402577260,19100,19100,19100,19100,0
|
|
20241004,170200,402577260,19100,19100,19100,19100,0
|
|
20241004,170100,402577260,19100,19100,19100,19100,0
|
|
20241004,170000,402577260,19100,19100,19100,19100,0
|
|
20241004,165900,402577260,19100,19100,19100,19100,0
|
|
20241004,165800,402577260,19100,19100,19100,19100,0
|
|
20241004,165700,402577260,19100,19100,19100,19100,0
|
|
20241004,165600,402577260,19100,19100,19100,19100,0
|
|
20241004,165500,402577260,19100,19100,19100,19100,0
|
|
20241004,165400,402577260,19100,19100,19100,19100,0
|
|
20241004,165300,402577260,19100,19100,19100,19100,0
|
|
20241004,165200,402577260,19100,19100,19100,19100,0
|
|
20241004,165100,402577260,19100,19100,19100,19100,0
|
|
20241004,165000,402577260,19100,19100,19100,19100,0
|
|
20241004,164900,402577260,19100,19100,19100,19100,0
|
|
20241004,164800,402577260,19100,19100,19100,19100,0
|
|
20241004,164700,402577260,19100,19100,19100,19100,0
|
|
20241004,164600,402577260,19100,19100,19100,19100,0
|
|
20241004,164500,402577260,19100,19100,19100,19100,0
|
|
20241004,164400,402577260,19100,19100,19100,19100,0
|
|
20241004,164300,402577260,19100,19100,19100,19100,0
|
|
20241004,164200,402577260,19100,19100,19100,19100,0
|
|
20241004,164100,402577260,19100,19100,19100,19100,0
|
|
20241004,164000,402577260,19100,19100,19100,19100,0
|
|
20241004,163900,402577260,19100,19100,19100,19100,0
|
|
20241004,163800,402577260,19100,19100,19100,19100,0
|
|
20241004,163700,402577260,19100,19100,19100,19100,0
|
|
20241004,163600,402577260,19100,19100,19100,19100,1047
|
|
20241004,163500,402577260,19100,19100,19100,19100,0
|
|
20241004,163400,402577260,19100,19100,19100,19100,0
|
|
20241004,163300,402577260,19100,19100,19100,19100,0
|
|
20241004,163200,402577260,19100,19100,19100,19100,0
|
|
20241004,163100,402577260,19100,19100,19100,19100,0
|
|
20241004,163000,402577260,19100,19100,19100,19100,0
|
|
20241004,162900,402577260,19100,19100,19100,19100,0
|
|
20241004,162800,402577260,19100,19100,19100,19100,0
|
|
20241004,162700,402577260,19100,19100,19100,19100,0
|
|
20241004,162600,402577260,19100,19100,19100,19100,0
|
|
20241004,162500,402577260,19100,19100,19100,19100,0
|
|
20241004,162400,402577260,19100,19100,19100,19100,0
|
|
20241004,162300,402577260,19100,19100,19100,19100,0
|
|
20241004,162200,402577260,19100,19100,19100,19100,0
|
|
20241004,162100,402577260,19100,19100,19100,19100,0
|
|
20241004,162000,402577260,19100,19100,19100,19100,0
|
|
20241004,161900,402577260,19100,19100,19100,19100,0
|
|
20241004,161800,402577260,19100,19100,19100,19100,0
|
|
20241004,161700,402577260,19100,19100,19100,19100,0
|
|
20241004,161600,402577260,19100,19100,19100,19100,0
|
|
20241004,161500,402577260,19100,19100,19100,19100,0
|
|
20241004,161400,402577260,19100,19100,19100,19100,0
|
|
20241004,161300,402577260,19100,19100,19100,19100,0
|
|
20241004,161200,402577260,19100,19100,19100,19100,0
|
|
20241004,161100,402577260,19100,19100,19100,19100,0
|
|
20241004,161000,402577260,19100,19100,19100,19100,0
|
|
20241004,160900,402577260,19100,19100,19100,19100,0
|
|
20241004,160800,402577260,19100,19100,19100,19100,0
|
|
20241004,160700,402577260,19100,19100,19100,19100,0
|
|
20241004,160600,402577260,19100,19100,19100,19100,1047
|
|
20241004,160500,402577260,19100,19100,19100,19100,0
|
|
20241004,160400,402577260,19100,19100,19100,19100,0
|
|
20241004,160300,402577260,19100,19100,19100,19100,0
|
|
20241004,160200,402577260,19100,19100,19100,19100,0
|
|
20241004,160100,402577260,19100,19100,19100,19100,0
|
|
20241004,160000,402577260,19100,19100,19100,19100,0
|
|
20241004,155900,402577260,19100,19100,19100,19100,0
|
|
20241004,155800,402577260,19100,19100,19100,19100,0
|
|
20241004,155700,402577260,19100,19100,19100,19100,0
|
|
20241004,155600,402577260,19100,19100,19100,19100,0
|
|
20241004,155500,402577260,19100,19100,19100,19100,0
|
|
20241004,155400,402577260,19100,19100,19100,19100,0
|
|
20241004,155300,402577260,19100,19100,19100,19100,0
|
|
20241004,155200,402577260,19100,19100,19100,19100,0
|
|
20241004,155100,402577260,19100,19100,19100,19100,0
|
|
20241004,155000,402577260,19100,19100,19100,19100,0
|
|
20241004,154900,402577260,19100,19100,19100,19100,0
|
|
20241004,154800,402577260,19100,19100,19100,19100,0
|
|
20241004,154700,402577260,19100,19100,19100,19100,0
|
|
20241004,154600,402577260,19100,19100,19100,19100,0
|
|
20241004,154500,402577260,19100,19100,19100,19100,0
|
|
20241004,154400,402577260,19100,19100,19100,19100,0
|
|
20241004,154300,402577260,19100,19100,19100,19100,0
|
|
20241004,154200,402577260,19100,19100,19100,19100,0
|
|
20241004,154100,402577260,19100,19100,19100,19100,0
|
|
20241004,154000,402577260,19100,19100,19100,19100,0
|
|
20241004,153900,402577260,19100,19100,19100,19100,0
|
|
20241004,153800,402577260,19100,19100,19100,19100,0
|
|
20241004,153700,402577260,19100,19100,19100,19100,0
|
|
20241004,153600,402577260,19100,19100,19100,19100,1047
|
|
20241004,153500,402577260,19100,19100,19100,19100,0
|
|
20241004,153400,402577260,19100,19100,19100,19100,0
|
|
20241004,153300,402577260,19100,19100,19100,19100,0
|
|
20241004,153200,402577260,19100,19100,19100,19100,0
|
|
20241004,153100,402577260,19100,19100,19100,19100,0
|
|
20241004,153000,402577260,19100,19100,19100,19100,1047
|
|
20241004,152900,382579560,19100,19100,19100,19100,0
|
|
20241004,152800,382579560,19100,19100,19100,19100,0
|
|
20241004,152700,382579560,19100,19100,19100,19100,0
|
|
20241004,152600,382579560,19100,19100,19100,19100,0
|
|
20241004,152500,382579560,19100,19100,19100,19100,0
|
|
20241004,152400,382579560,19100,19100,19100,19100,0
|
|
20241004,152300,382579560,19100,19100,19100,19100,0
|
|
20241004,152200,382579560,19100,19100,19100,19100,0
|
|
20241004,152100,382579560,19100,19100,19100,19100,0
|
|
20241004,152000,382579560,19100,19100,19100,19100,0
|
|
20241004,151900,382579560,19100,19100,19110,19100,701
|
|
20241004,151800,369188300,19100,19120,19120,19100,763
|
|
20241004,151700,354613000,19120,19120,19120,19120,10
|
|
20241004,151600,354421800,19120,19130,19130,19120,219
|
|
20241004,151500,350234160,19120,19160,19160,19120,749
|
|
20241004,151400,335899140,19150,19160,19160,19150,40
|
|
20241004,151300,335133120,19160,19160,19160,19160,3
|
|
20241004,151200,335075640,19170,19170,19170,19170,1
|
|
20241004,151100,335056470,19220,19220,19220,19220,0
|
|
20241004,151000,335056470,19220,19220,19220,19220,161
|
|
20241004,150900,331962050,19220,19220,19220,19220,149
|
|
20241004,150800,329098270,19220,19220,19220,19220,0
|
|
20241004,150700,329098270,19220,19160,19220,19160,103
|
|
20241004,150600,327121060,19160,19150,19210,19150,206
|
|
20241004,150500,323174390,19160,19170,19170,19160,243
|
|
20241004,150400,318518170,19190,19190,19190,19190,0
|
|
20241004,150300,318518170,19190,19190,19190,19190,2
|
|
20241004,150200,318479790,19190,19190,19190,19190,0
|
|
20241004,150100,318479790,19190,19190,19190,19190,0
|
|
20241004,150000,318479790,19190,19190,19190,19190,1
|
|
20241004,145900,318460600,19190,19190,19190,19190,0
|
|
20241004,145800,318460600,19190,19190,19190,19190,0
|
|
20241004,145700,318460600,19190,19190,19190,19190,0
|
|
20241004,145600,318460600,19190,19190,19190,19190,0
|
|
20241004,145500,318460600,19190,19180,19190,19180,2
|
|
20241004,145400,318422230,19160,19160,19160,19160,70
|
|
20241004,145300,317081030,19160,19160,19160,19160,0
|
|
20241004,145200,317081030,19160,19160,19160,19160,0
|
|
20241004,145100,317081030,19160,19160,19160,19160,0
|
|
20241004,145000,317081030,19160,19160,19160,19160,0
|
|
20241004,144900,317081030,19160,19170,19180,19160,158
|
|
20241004,144800,314052390,19170,19170,19170,19170,0
|
|
20241004,144700,314052390,19170,19170,19170,19170,0
|
|
20241004,144600,314052390,19170,19170,19170,19170,15
|
|
20241004,144500,313764840,19160,19160,19160,19160,0
|
|
20241004,144400,313764840,19160,19160,19160,19160,0
|
|
20241004,144300,313764840,19160,19190,19190,19160,36
|
|
20241004,144200,313074770,19170,19170,19170,19170,17
|
|
20241004,144100,312748880,19190,19190,19190,19190,0
|
|
20241004,144000,312748880,19190,19190,19190,19190,6
|
|
20241004,143900,312633740,19200,19200,19200,19200,0
|
|
20241004,143800,312633740,19200,19200,19200,19200,0
|
|
20241004,143700,312633740,19200,19200,19200,19200,0
|
|
20241004,143600,312633740,19200,19200,19200,19200,1
|
|
20241004,143500,312614540,19170,19170,19170,19170,10
|
|
20241004,143400,312422840,19200,19200,19200,19200,14
|
|
20241004,143300,312154040,19200,19200,19200,19200,5
|
|
20241004,143200,312058040,19190,19190,19190,19190,0
|
|
20241004,143100,312058040,19190,19190,19190,19190,19
|
|
20241004,143000,311693430,19170,19170,19170,19170,29
|
|
20241004,142900,311137500,19230,19230,19230,19230,0
|
|
20241004,142800,311137500,19230,19230,19230,19230,0
|
|
20241004,142700,311137500,19230,19230,19230,19230,0
|
|
20241004,142600,311137500,19230,19230,19230,19230,0
|
|
20241004,142500,311137500,19230,19230,19230,19230,0
|
|
20241004,142400,311137500,19230,19230,19230,19230,0
|
|
20241004,142300,311137500,19230,19230,19230,19230,0
|
|
20241004,142200,311137500,19230,19240,19240,19230,112
|
|
20241004,142100,308983730,19170,19170,19170,19170,0
|
|
20241004,142000,308983730,19170,19170,19170,19170,0
|
|
20241004,141900,308983730,19170,19170,19170,19170,0
|
|
20241004,141800,308983730,19170,19170,19170,19170,0
|
|
20241004,141700,308983730,19170,19170,19170,19170,0
|
|
20241004,141600,308983730,19170,19170,19170,19170,0
|
|
20241004,141500,308983730,19170,19170,19170,19170,0
|
|
20241004,141400,308983730,19170,19170,19170,19170,4
|
|
20241004,141300,308907050,19170,19170,19170,19170,30
|
|
20241004,141200,308331950,19250,19250,19250,19250,0
|
|
20241004,141100,308331950,19250,19250,19250,19250,0
|
|
20241004,141000,308331950,19250,19250,19250,19250,0
|
|
20241004,140900,308331950,19250,19250,19250,19250,0
|
|
20241004,140800,308331950,19250,19250,19250,19250,3
|
|
20241004,140700,308274200,19260,19260,19260,19260,0
|
|
20241004,140600,308274200,19260,19160,19260,19160,41
|
|
20241004,140500,307488540,19270,19250,19270,19250,6
|
|
20241004,140400,307372990,19290,19290,19290,19290,0
|
|
20241004,140300,307372990,19290,19240,19290,19240,150
|
|
20241004,140200,304485700,19290,19290,19290,19290,0
|
|
20241004,140100,304485700,19290,19290,19290,19290,0
|
|
20241004,140000,304485700,19290,19290,19290,19290,0
|
|
20241004,135900,304485700,19290,19290,19290,19290,0
|
|
20241004,135800,304485700,19290,19220,19300,19150,288
|
|
20241004,135700,298944010,19220,19220,19220,19220,0
|
|
20241004,135600,298944010,19220,19220,19220,19220,0
|
|
20241004,135500,298944010,19220,19160,19220,19150,36
|
|
20241004,135400,298254440,19270,19270,19270,19270,0
|
|
20241004,135300,298254440,19270,19270,19270,19270,0
|
|
20241004,135200,298254440,19270,19270,19270,19270,0
|
|
20241004,135100,298254440,19270,19270,19270,19270,0
|
|
20241004,135000,298254440,19270,19180,19270,19140,147
|
|
20241004,134900,295429280,19180,19140,19180,19140,5
|
|
20241004,134800,295333540,19140,19140,19140,19140,24
|
|
20241004,134700,294874180,19140,19140,19140,19140,20
|
|
20241004,134600,294491380,19140,19140,19140,19140,5
|
|
20241004,134500,294395680,19140,19140,19140,19140,0
|
|
20241004,134400,294395680,19140,19140,19140,19140,0
|
|
20241004,134300,294395680,19140,19140,19140,19140,5
|
|
20241004,134200,294299980,19140,19140,19140,19140,11
|
|
20241004,134100,294089440,19130,19130,19130,19130,30
|
|
20241004,134000,293515540,19130,19130,19130,19130,20
|
|
20241004,133900,293132940,19130,19130,19130,19130,2
|
|
20241004,133800,293094680,19140,19130,19140,19130,6
|
|
20241004,133700,292979890,19140,19140,19140,19140,6
|
|
20241004,133600,292865050,19140,19130,19140,19130,41
|
|
20241004,133500,292080710,19140,19140,19140,19140,24
|
|
20241004,133400,291621350,19140,19130,19180,19130,38
|
|
20241004,133300,290894320,19130,19130,19130,19130,0
|
|
20241004,133200,290894320,19130,19130,19130,19130,0
|
|
20241004,133100,290894320,19130,19130,19130,19130,0
|
|
20241004,133000,290894320,19130,19130,19130,19130,0
|
|
20241004,132900,290894320,19130,19130,19130,19130,26
|
|
20241004,132800,290396940,19130,19130,19130,19130,0
|
|
20241004,132700,290396940,19130,19130,19130,19130,0
|
|
20241004,132600,290396940,19130,19130,19130,19130,0
|
|
20241004,132500,290396940,19130,19130,19130,19130,0
|
|
20241004,132400,290396940,19130,19130,19130,19130,0
|
|
20241004,132300,290396940,19130,19130,19130,19130,61
|
|
20241004,132200,289230010,19130,19130,19130,19130,0
|
|
20241004,132100,289230010,19130,19130,19130,19130,0
|
|
20241004,132000,289230010,19130,19140,19140,19130,122
|
|
20241004,131900,286895540,19150,19150,19150,19150,0
|
|
20241004,131800,286895540,19150,19150,19150,19150,0
|
|
20241004,131700,286895540,19150,19150,19150,19150,0
|
|
20241004,131600,286895540,19150,19150,19150,19150,5
|
|
20241004,131500,286799790,19150,19150,19150,19150,0
|
|
20241004,131400,286799790,19150,19150,19150,19150,0
|
|
20241004,131300,286799790,19150,19150,19150,19150,0
|
|
20241004,131200,286799790,19150,19150,19150,19150,10
|
|
20241004,131100,286608290,19140,19140,19140,19140,0
|
|
20241004,131000,286608290,19140,19150,19150,19140,38
|
|
20241004,130900,285880960,19150,19150,19150,19150,0
|
|
20241004,130800,285880960,19150,19150,19150,19150,0
|
|
20241004,130700,285880960,19150,19150,19150,19150,20
|
|
20241004,130600,285497960,19150,19150,19150,19150,5
|
|
20241004,130500,285402210,19140,19140,19140,19140,0
|
|
20241004,130400,285402210,19140,19150,19150,19140,56
|
|
20241004,130300,284329820,19160,19160,19160,19160,10
|
|
20241004,130200,284138220,19160,19160,19160,19160,32
|
|
20241004,130100,283525100,19160,19160,19160,19160,0
|
|
20241004,130000,283525100,19160,19180,19180,19160,451
|
|
20241004,125900,274879790,19170,19170,19170,19170,26
|
|
20241004,125800,274381370,19170,19170,19170,19170,2
|
|
20241004,125700,274343030,19170,19170,19170,19170,54
|
|
20241004,125600,273307850,19170,19170,19170,19170,0
|
|
20241004,125500,273307850,19170,19170,19170,19170,0
|
|
20241004,125400,273307850,19170,19170,19170,19170,0
|
|
20241004,125300,273307850,19170,19170,19170,19170,0
|
|
20241004,125200,273307850,19170,19170,19170,19170,0
|
|
20241004,125100,273307850,19170,19170,19170,19170,0
|
|
20241004,125000,273307850,19170,19170,19170,19170,44
|
|
20241004,124900,272464370,19180,19180,19180,19180,0
|
|
20241004,124800,272464370,19180,19180,19180,19180,0
|
|
20241004,124700,272464370,19180,19180,19180,19180,0
|
|
20241004,124600,272464370,19180,19180,19180,19180,10
|
|
20241004,124500,272272570,19180,19180,19180,19180,0
|
|
20241004,124400,272272570,19180,19180,19180,19180,0
|
|
20241004,124300,272272570,19180,19180,19180,19180,12
|
|
20241004,124200,272042410,19300,19300,19300,19300,0
|
|
20241004,124100,272042410,19300,19300,19300,19300,0
|
|
20241004,124000,272042410,19300,19300,19300,19300,0
|
|
20241004,123900,272042410,19300,19300,19300,19300,0
|
|
20241004,123800,272042410,19300,19300,19300,19300,0
|
|
20241004,123700,272042410,19300,19150,19340,19150,502
|
|
20241004,123600,262345990,19150,19150,19150,19150,14
|
|
20241004,123500,262077890,19150,19150,19150,19150,13
|
|
20241004,123400,261828940,19160,19160,19160,19160,0
|
|
20241004,123300,261828940,19160,19160,19160,19160,16
|
|
20241004,123200,261522380,19170,19170,19170,19170,0
|
|
20241004,123100,261522380,19170,19170,19170,19170,20
|
|
20241004,123000,261138980,19170,19170,19170,19170,0
|
|
20241004,122900,261138980,19170,19190,19190,19160,120
|
|
20241004,122800,258839240,19200,19200,19200,19200,0
|
|
20241004,122700,258839240,19200,19200,19200,19200,27
|
|
20241004,122600,258320840,19210,19210,19210,19210,42
|
|
20241004,122500,257514020,19210,19210,19210,19210,0
|
|
20241004,122400,257514020,19210,19210,19210,19210,0
|
|
20241004,122300,257514020,19210,19210,19210,19210,0
|
|
20241004,122200,257514020,19210,19210,19210,19210,1
|
|
20241004,122100,257494810,19220,19220,19220,19220,35
|
|
20241004,122000,256822110,19220,19220,19220,19220,0
|
|
20241004,121900,256822110,19220,19340,19340,19220,257
|
|
20241004,121800,251856170,19380,19380,19380,19380,0
|
|
20241004,121700,251856170,19380,19220,19380,19220,137
|
|
20241004,121600,249210220,19220,19220,19220,19220,1
|
|
20241004,121500,249191000,19250,19220,19250,19220,156
|
|
20241004,121400,246191480,19220,19220,19220,19220,0
|
|
20241004,121300,246191480,19220,19220,19220,19220,20
|
|
20241004,121200,245807080,19220,19230,19230,19220,20
|
|
20241004,121100,245422630,19250,19250,19250,19240,86
|
|
20241004,121000,243767180,19210,19210,19210,19210,166
|
|
20241004,120900,240578320,19200,19200,19200,19200,0
|
|
20241004,120800,240578320,19200,19230,19230,19200,394
|
|
20241004,120700,233009870,19240,19240,19240,19240,0
|
|
20241004,120600,233009870,19240,19240,19240,19240,0
|
|
20241004,120500,233009870,19240,19240,19240,19240,52
|
|
20241004,120400,232009390,19250,19250,19250,19250,0
|
|
20241004,120300,232009390,19250,19250,19250,19250,0
|
|
20241004,120200,232009390,19250,19270,19270,19250,44
|
|
20241004,120100,231161760,19270,19270,19270,19270,0
|
|
20241004,120000,231161760,19270,19270,19270,19270,0
|
|
20241004,115900,231161760,19270,19270,19270,19270,27
|
|
20241004,115800,230641470,19290,19290,19290,19290,0
|
|
20241004,115700,230641470,19290,19290,19290,19290,0
|
|
20241004,115600,230641470,19290,19290,19290,19290,0
|
|
20241004,115500,230641470,19290,19290,19290,19290,26
|
|
20241004,115400,230139930,19270,19290,19350,19270,514
|
|
20241004,115300,220200390,19270,19270,19270,19270,0
|
|
20241004,115200,220200390,19270,19270,19270,19270,0
|
|
20241004,115100,220200390,19270,19280,19280,19270,217
|
|
20241004,115000,216016800,19280,19280,19280,19280,0
|
|
20241004,114900,216016800,19280,19280,19280,19280,80
|
|
20241004,114800,214474400,19280,19280,19280,19280,0
|
|
20241004,114700,214474400,19280,19280,19280,19280,0
|
|
20241004,114600,214474400,19280,19280,19280,19280,0
|
|
20241004,114500,214474400,19280,19280,19280,19280,0
|
|
20241004,114400,214474400,19280,19280,19280,19280,0
|
|
20241004,114300,214474400,19280,19280,19280,19280,64
|
|
20241004,114200,213240480,19290,19290,19290,19290,0
|
|
20241004,114100,213240480,19290,19290,19290,19290,0
|
|
20241004,114000,213240480,19290,19290,19290,19290,0
|
|
20241004,113900,213240480,19290,19290,19290,19290,35
|
|
20241004,113800,212565330,19290,19290,19290,19290,0
|
|
20241004,113700,212565330,19290,19290,19290,19290,0
|
|
20241004,113600,212565330,19290,19290,19290,19290,0
|
|
20241004,113500,212565330,19290,19290,19290,19290,96
|
|
20241004,113400,210713490,19290,19290,19290,19290,0
|
|
20241004,113300,210713490,19290,19290,19290,19290,0
|
|
20241004,113200,210713490,19290,19290,19290,19290,51
|
|
20241004,113100,209729700,19290,19290,19290,19290,115
|
|
20241004,113000,207511350,19290,19290,19290,19290,0
|
|
20241004,112900,207511350,19290,19290,19290,19290,0
|
|
20241004,112800,207511350,19290,19290,19290,19290,0
|
|
20241004,112700,207511350,19290,19290,19290,19290,25
|
|
20241004,112600,207029100,19290,19290,19290,19290,0
|
|
20241004,112500,207029100,19290,19290,19290,19290,0
|
|
20241004,112400,207029100,19290,19290,19290,19290,1
|
|
20241004,112300,207009810,19290,19290,19290,19290,20
|
|
20241004,112200,206624010,19290,19290,19290,19290,25
|
|
20241004,112100,206141760,19400,19400,19400,19400,0
|
|
20241004,112000,206141760,19400,19400,19400,19400,0
|
|
20241004,111900,206141760,19400,19400,19400,19400,0
|
|
20241004,111800,206141760,19400,19400,19400,19400,0
|
|
20241004,111700,206141760,19400,19390,19400,19390,4
|
|
20241004,111600,206064190,19400,19370,19400,19290,126
|
|
20241004,111500,203624030,19400,19400,19400,19400,0
|
|
20241004,111400,203624030,19400,19400,19400,19400,0
|
|
20241004,111300,203624030,19400,19400,19400,19400,0
|
|
20241004,111200,203624030,19400,19290,19400,19290,45
|
|
20241004,111100,202754880,19290,19390,19410,19290,209
|
|
20241004,111000,198701420,19380,19290,19400,19280,591
|
|
20241004,110900,187267270,19380,19310,19380,19310,165
|
|
20241004,110800,184081050,19400,19400,19400,19400,0
|
|
20241004,110700,184081050,19400,19400,19400,19400,0
|
|
20241004,110600,184081050,19400,19400,19400,19400,0
|
|
20241004,110500,184081050,19400,19400,19400,19400,0
|
|
20241004,110400,184081050,19400,19400,19400,19400,1
|
|
20241004,110300,184061650,19400,19400,19400,19400,0
|
|
20241004,110200,184061650,19400,19400,19400,19400,0
|
|
20241004,110100,184061650,19400,19400,19400,19400,0
|
|
20241004,110000,184061650,19400,19400,19400,19400,3
|
|
20241004,105900,184003450,19420,19420,19420,19420,0
|
|
20241004,105800,184003450,19420,19420,19420,19420,0
|
|
20241004,105700,184003450,19420,19420,19420,19420,0
|
|
20241004,105600,184003450,19420,19420,19420,19420,0
|
|
20241004,105500,184003450,19420,19420,19420,19420,0
|
|
20241004,105400,184003450,19420,19420,19420,19420,0
|
|
20241004,105300,184003450,19420,19420,19420,19420,0
|
|
20241004,105200,184003450,19420,19400,19420,19400,62
|
|
20241004,105100,182800130,19420,19300,19420,19300,12
|
|
20241004,105000,182568410,19420,19410,19420,19410,152
|
|
20241004,104900,179618080,19410,19410,19410,19410,0
|
|
20241004,104800,179618080,19410,19400,19410,19400,508
|
|
20241004,104700,169762520,19410,19410,19410,19410,0
|
|
20241004,104600,169762520,19410,19390,19410,19390,46
|
|
20241004,104500,168870560,19260,19400,19400,19260,130
|
|
20241004,104400,166365480,19410,19410,19410,19410,0
|
|
20241004,104300,166365480,19410,19400,19410,19400,40
|
|
20241004,104200,165589470,19410,19410,19410,19410,0
|
|
20241004,104100,165589470,19410,19410,19410,19410,0
|
|
20241004,104000,165589470,19410,19410,19410,19410,0
|
|
20241004,103900,165589470,19410,19410,19410,19410,0
|
|
20241004,103800,165589470,19410,19410,19410,19410,0
|
|
20241004,103700,165589470,19410,19410,19410,19410,0
|
|
20241004,103600,165589470,19410,19410,19410,19410,0
|
|
20241004,103500,165589470,19410,19250,19410,19250,3
|
|
20241004,103400,165531410,19420,19420,19420,19420,0
|
|
20241004,103300,165531410,19420,19420,19420,19420,0
|
|
20241004,103200,165531410,19420,19420,19420,19420,0
|
|
20241004,103100,165531410,19420,19420,19420,19420,0
|
|
20241004,103000,165531410,19420,19420,19420,19420,0
|
|
20241004,102900,165531410,19420,19380,19420,19380,140
|
|
20241004,102800,162814630,19390,19390,19390,19390,0
|
|
20241004,102700,162814630,19390,19200,19400,19200,318
|
|
20241004,102600,156661670,19200,19210,19210,19200,41
|
|
20241004,102500,155874440,19220,19230,19230,19220,169
|
|
20241004,102400,152626190,19240,19240,19240,19240,1
|
|
20241004,102300,152606950,19260,19260,19260,19260,12
|
|
20241004,102200,152375830,19270,19270,19270,19270,7
|
|
20241004,102100,152240940,19360,19360,19360,19360,0
|
|
20241004,102000,152240940,19360,19360,19360,19360,0
|
|
20241004,101900,152240940,19360,19280,19360,19280,17
|
|
20241004,101800,151913100,19280,19300,19300,19280,439
|
|
20241004,101700,143444600,19360,19360,19360,19360,1
|
|
20241004,101600,143425240,19360,19360,19360,19360,1
|
|
20241004,101500,143405880,19360,19360,19360,19360,0
|
|
20241004,101400,143405880,19360,19360,19360,19360,0
|
|
20241004,101300,143405880,19360,19360,19360,19360,0
|
|
20241004,101200,143405880,19360,19360,19360,19360,20
|
|
20241004,101100,143018680,19360,19360,19360,19360,2
|
|
20241004,101000,142979960,19360,19360,19360,19360,0
|
|
20241004,100900,142979960,19360,19360,19360,19360,20
|
|
20241004,100800,142592760,19360,19360,19360,19360,0
|
|
20241004,100700,142592760,19360,19360,19360,19360,0
|
|
20241004,100600,142592760,19360,19360,19360,19360,3
|
|
20241004,100500,142534680,19390,19390,19390,19390,0
|
|
20241004,100400,142534680,19390,19360,19390,19360,6
|
|
20241004,100300,142418430,19390,19360,19390,19360,12
|
|
20241004,100200,142185900,19290,19290,19290,19290,13
|
|
20241004,100100,141935130,19360,19360,19360,19360,0
|
|
20241004,100000,141935130,19360,19360,19360,19290,30
|
|
20241004,095900,141355660,19360,19360,19360,19360,2
|
|
20241004,095800,141316940,19290,19360,19360,19290,116
|
|
20241004,095700,139078530,19290,19290,19290,19290,65
|
|
20241004,095600,137824680,19400,19400,19400,19400,0
|
|
20241004,095500,137824680,19400,19400,19400,19400,0
|
|
20241004,095400,137824680,19400,19400,19400,19400,1
|
|
20241004,095300,137805280,19290,19290,19290,19290,99
|
|
20241004,095200,135895570,19410,19410,19410,19410,0
|
|
20241004,095100,135895570,19410,19410,19410,19410,0
|
|
20241004,095000,135895570,19410,19390,19410,19390,2
|
|
20241004,094900,135856770,19410,19390,19410,19390,6
|
|
20241004,094800,135740370,19410,19390,19410,19390,11
|
|
20241004,094700,135527010,19410,19410,19410,19410,0
|
|
20241004,094600,135527010,19410,19410,19410,19410,0
|
|
20241004,094500,135527010,19410,19410,19410,19280,342
|
|
20241004,094400,128894120,19410,19410,19410,19410,0
|
|
20241004,094300,128894120,19410,19410,19410,19410,0
|
|
20241004,094200,128894120,19410,19270,19410,19270,39
|
|
20241004,094100,128142030,19420,19420,19420,19420,1
|
|
20241004,094000,128122610,19440,19440,19440,19440,2
|
|
20241004,093900,128083730,19450,19450,19450,19450,0
|
|
20241004,093800,128083730,19450,19450,19450,19450,0
|
|
20241004,093700,128083730,19450,19390,19450,19390,100
|
|
20241004,093600,126139950,19260,19260,19260,19260,1
|
|
20241004,093500,126120690,19440,19260,19440,19260,100
|
|
20241004,093400,124189530,19260,19260,19260,19260,100
|
|
20241004,093300,122263530,19260,19290,19290,19260,2
|
|
20241004,093200,122224980,19450,19480,19480,19450,6
|
|
20241004,093100,122108210,19490,19290,19490,19130,2014
|
|
20241004,093000,83217440,19290,19290,19290,19290,10
|
|
20241004,092900,83024540,19300,19200,19300,19100,853
|
|
20241004,092800,66604730,19090,19220,19220,19090,21
|
|
20241004,092700,66203620,19150,19130,19150,19130,44
|
|
20241004,092600,65361300,19240,19240,19240,19240,1
|
|
20241004,092500,65342060,19240,19240,19240,19240,2
|
|
20241004,092400,65303580,19110,19240,19250,19110,12
|
|
20241004,092300,65072730,19090,19250,19250,19090,5
|
|
20241004,092200,64976810,19080,19260,19270,19080,333
|
|
20241004,092100,58560500,19270,19270,19270,19270,0
|
|
20241004,092000,58560500,19270,19280,19290,19270,53
|
|
20241004,091900,57538740,19290,19200,19290,19200,82
|
|
20241004,091800,55962560,19290,19210,19290,19210,200
|
|
20241004,091700,52115050,19200,19180,19200,19040,1027
|
|
20241004,091600,32423610,19190,19190,19190,19190,0
|
|
20241004,091500,32423610,19190,19100,19190,19100,100
|
|
20241004,091400,30510880,19090,19100,19100,19090,6
|
|
20241004,091300,30396330,19100,19100,19100,19100,93
|
|
20241004,091200,28620030,19190,19190,19190,19190,27
|
|
20241004,091100,28101900,19200,19110,19200,19110,130
|
|
20241004,091000,25615830,19110,19100,19110,19100,100
|
|
20241004,090900,23705650,19070,19060,19100,19060,120
|
|
20241004,090800,21417290,19070,19070,19070,19070,0
|
|
20241004,090700,21417290,19070,19060,19070,18990,544
|
|
20241004,090600,11073420,19070,19070,19070,19070,10
|
|
20241004,090500,10882720,19070,19070,19070,19070,0
|
|
20241004,090400,10882720,19070,19050,19070,19020,379
|
|
20241004,090300,3664160,19060,19070,19070,19060,84
|
|
20241004,090200,2062390,19080,19100,19100,19080,64
|
|
20241004,090100,840870,19100,19100,19100,19100,0
|
|
20241004,090000,840870,19100,19120,19120,19100,44
|