688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,202500,134696910,10250,10250,10250,10250,132
|
|
20241018,202400,134696910,10250,10250,10250,10250,0
|
|
20241018,202300,134696910,10250,10250,10250,10250,0
|
|
20241018,202200,134696910,10250,10250,10250,10250,0
|
|
20241018,202100,134696910,10250,10250,10250,10250,0
|
|
20241018,202000,134696910,10250,10250,10250,10250,0
|
|
20241018,201900,134696910,10250,10250,10250,10250,0
|
|
20241018,201800,134696910,10250,10250,10250,10250,0
|
|
20241018,201700,134696910,10250,10250,10250,10250,0
|
|
20241018,201600,134696910,10250,10250,10250,10250,0
|
|
20241018,201500,134696910,10250,10250,10250,10250,0
|
|
20241018,201400,134696910,10250,10250,10250,10250,0
|
|
20241018,201300,134696910,10250,10250,10250,10250,0
|
|
20241018,201200,134696910,10250,10250,10250,10250,0
|
|
20241018,201100,134696910,10250,10250,10250,10250,0
|
|
20241018,201000,134696910,10250,10250,10250,10250,0
|
|
20241018,200900,134696910,10250,10250,10250,10250,0
|
|
20241018,200800,134696910,10250,10250,10250,10250,0
|
|
20241018,200700,134696910,10250,10250,10250,10250,0
|
|
20241018,200600,134696910,10250,10250,10250,10250,0
|
|
20241018,200500,134696910,10250,10250,10250,10250,0
|
|
20241018,200400,134696910,10250,10250,10250,10250,0
|
|
20241018,200300,134696910,10250,10250,10250,10250,0
|
|
20241018,200200,134696910,10250,10250,10250,10250,0
|
|
20241018,200100,134696910,10250,10250,10250,10250,0
|
|
20241018,200000,134696910,10250,10250,10250,10250,0
|
|
20241018,195900,134696910,10250,10250,10250,10250,0
|
|
20241018,195800,134696910,10250,10250,10250,10250,0
|
|
20241018,195700,134696910,10250,10250,10250,10250,0
|
|
20241018,195600,134696910,10250,10250,10250,10250,0
|
|
20241018,195500,134696910,10250,10250,10250,10250,132
|
|
20241018,195400,134696910,10250,10250,10250,10250,0
|
|
20241018,195300,134696910,10250,10250,10250,10250,0
|
|
20241018,195200,134696910,10250,10250,10250,10250,0
|
|
20241018,195100,134696910,10250,10250,10250,10250,0
|
|
20241018,195000,134696910,10250,10250,10250,10250,0
|
|
20241018,194900,134696910,10250,10250,10250,10250,0
|
|
20241018,194800,134696910,10250,10250,10250,10250,0
|
|
20241018,194700,134696910,10250,10250,10250,10250,0
|
|
20241018,194600,134696910,10250,10250,10250,10250,0
|
|
20241018,194500,134696910,10250,10250,10250,10250,0
|
|
20241018,194400,134696910,10250,10250,10250,10250,0
|
|
20241018,194300,134696910,10250,10250,10250,10250,0
|
|
20241018,194200,134696910,10250,10250,10250,10250,0
|
|
20241018,194100,134696910,10250,10250,10250,10250,0
|
|
20241018,194000,134696910,10250,10250,10250,10250,0
|
|
20241018,193900,134696910,10250,10250,10250,10250,0
|
|
20241018,193800,134696910,10250,10250,10250,10250,0
|
|
20241018,193700,134696910,10250,10250,10250,10250,0
|
|
20241018,193600,134696910,10250,10250,10250,10250,0
|
|
20241018,193500,134696910,10250,10250,10250,10250,0
|
|
20241018,193400,134696910,10250,10250,10250,10250,0
|
|
20241018,193300,134696910,10250,10250,10250,10250,0
|
|
20241018,193200,134696910,10250,10250,10250,10250,0
|
|
20241018,193100,134696910,10250,10250,10250,10250,0
|
|
20241018,193000,134696910,10250,10250,10250,10250,0
|
|
20241018,192900,134696910,10250,10250,10250,10250,0
|
|
20241018,192800,134696910,10250,10250,10250,10250,0
|
|
20241018,192700,134696910,10250,10250,10250,10250,0
|
|
20241018,192600,134696910,10250,10250,10250,10250,0
|
|
20241018,192500,134696910,10250,10250,10250,10250,132
|
|
20241018,192400,134696910,10250,10250,10250,10250,0
|
|
20241018,192300,134696910,10250,10250,10250,10250,0
|
|
20241018,192200,134696910,10250,10250,10250,10250,0
|
|
20241018,192100,134696910,10250,10250,10250,10250,0
|
|
20241018,192000,134696910,10250,10250,10250,10250,0
|
|
20241018,191900,134696910,10250,10250,10250,10250,0
|
|
20241018,191800,134696910,10250,10250,10250,10250,0
|
|
20241018,191700,134696910,10250,10250,10250,10250,0
|
|
20241018,191600,134696910,10250,10250,10250,10250,0
|
|
20241018,191500,134696910,10250,10250,10250,10250,0
|
|
20241018,191400,134696910,10250,10250,10250,10250,0
|
|
20241018,191300,134696910,10250,10250,10250,10250,0
|
|
20241018,191200,134696910,10250,10250,10250,10250,0
|
|
20241018,191100,134696910,10250,10250,10250,10250,0
|
|
20241018,191000,134696910,10250,10250,10250,10250,0
|
|
20241018,190900,134696910,10250,10250,10250,10250,0
|
|
20241018,190800,134696910,10250,10250,10250,10250,0
|
|
20241018,190700,134696910,10250,10250,10250,10250,0
|
|
20241018,190600,134696910,10250,10250,10250,10250,0
|
|
20241018,190500,134696910,10250,10250,10250,10250,0
|
|
20241018,190400,134696910,10250,10250,10250,10250,0
|
|
20241018,190300,134696910,10250,10250,10250,10250,0
|
|
20241018,190200,134696910,10250,10250,10250,10250,0
|
|
20241018,190100,134696910,10250,10250,10250,10250,0
|
|
20241018,190000,134696910,10250,10250,10250,10250,0
|
|
20241018,185900,134696910,10250,10250,10250,10250,0
|
|
20241018,185800,134696910,10250,10250,10250,10250,0
|
|
20241018,185700,134696910,10250,10250,10250,10250,0
|
|
20241018,185600,134696910,10250,10250,10250,10250,0
|
|
20241018,185500,134696910,10250,10250,10250,10250,132
|
|
20241018,185400,134696910,10250,10250,10250,10250,0
|
|
20241018,185300,134696910,10250,10250,10250,10250,0
|
|
20241018,185200,134696910,10250,10250,10250,10250,0
|
|
20241018,185100,134696910,10250,10250,10250,10250,0
|
|
20241018,185000,134696910,10250,10250,10250,10250,0
|
|
20241018,184900,134696910,10250,10250,10250,10250,0
|
|
20241018,184800,134696910,10250,10250,10250,10250,0
|
|
20241018,184700,134696910,10250,10250,10250,10250,0
|
|
20241018,184600,134696910,10250,10250,10250,10250,0
|
|
20241018,184500,134696910,10250,10250,10250,10250,0
|
|
20241018,184400,134696910,10250,10250,10250,10250,0
|
|
20241018,184300,134696910,10250,10250,10250,10250,0
|
|
20241018,184200,134696910,10250,10250,10250,10250,0
|
|
20241018,184100,134696910,10250,10250,10250,10250,0
|
|
20241018,184000,134696910,10250,10250,10250,10250,0
|
|
20241018,183900,134696910,10250,10250,10250,10250,0
|
|
20241018,183800,134696910,10250,10250,10250,10250,0
|
|
20241018,183700,134696910,10250,10250,10250,10250,0
|
|
20241018,183600,134696910,10250,10250,10250,10250,0
|
|
20241018,183500,134696910,10250,10250,10250,10250,0
|
|
20241018,183400,134696910,10250,10250,10250,10250,0
|
|
20241018,183300,134696910,10250,10250,10250,10250,0
|
|
20241018,183200,134696910,10250,10250,10250,10250,0
|
|
20241018,183100,134696910,10250,10250,10250,10250,0
|
|
20241018,183000,134696910,10250,10250,10250,10250,0
|
|
20241018,182900,134696910,10250,10250,10250,10250,0
|
|
20241018,182800,134696910,10250,10250,10250,10250,0
|
|
20241018,182700,134696910,10250,10250,10250,10250,0
|
|
20241018,182600,134696910,10250,10250,10250,10250,0
|
|
20241018,182500,134696910,10250,10250,10250,10250,132
|
|
20241018,182400,134696910,10250,10250,10250,10250,0
|
|
20241018,182300,134696910,10250,10250,10250,10250,0
|
|
20241018,182200,134696910,10250,10250,10250,10250,0
|
|
20241018,182100,134696910,10250,10250,10250,10250,0
|
|
20241018,182000,134696910,10250,10250,10250,10250,0
|
|
20241018,181900,134696910,10250,10250,10250,10250,0
|
|
20241018,181800,134696910,10250,10250,10250,10250,0
|
|
20241018,181700,134696910,10250,10250,10250,10250,0
|
|
20241018,181600,134696910,10250,10250,10250,10250,0
|
|
20241018,181500,134696910,10250,10250,10250,10250,0
|
|
20241018,181400,134696910,10250,10250,10250,10250,0
|
|
20241018,181300,134696910,10250,10250,10250,10250,0
|
|
20241018,181200,134696910,10250,10250,10250,10250,0
|
|
20241018,181100,134696910,10250,10250,10250,10250,0
|
|
20241018,181000,134696910,10250,10250,10250,10250,0
|
|
20241018,180900,134696910,10250,10250,10250,10250,0
|
|
20241018,180800,134696910,10250,10250,10250,10250,0
|
|
20241018,180700,134696910,10250,10250,10250,10250,0
|
|
20241018,180600,134696910,10250,10250,10250,10250,0
|
|
20241018,180500,134696910,10250,10250,10250,10250,0
|
|
20241018,180400,134696910,10250,10250,10250,10250,0
|
|
20241018,180300,134696910,10250,10250,10250,10250,0
|
|
20241018,180200,134696910,10250,10250,10250,10250,0
|
|
20241018,180100,134696910,10250,10250,10250,10250,0
|
|
20241018,180000,134696910,10250,10250,10250,10250,0
|
|
20241018,175900,134696910,10250,10250,10250,10250,0
|
|
20241018,175800,134696910,10250,10250,10250,10250,0
|
|
20241018,175700,134696910,10250,10250,10250,10250,0
|
|
20241018,175600,134696910,10250,10250,10250,10250,0
|
|
20241018,175500,134696910,10250,10250,10250,10250,132
|
|
20241018,175400,134696910,10250,10250,10250,10250,0
|
|
20241018,175300,134696910,10250,10250,10250,10250,0
|
|
20241018,175200,134696910,10250,10250,10250,10250,0
|
|
20241018,175100,134696910,10250,10250,10250,10250,0
|
|
20241018,175000,134696910,10250,10250,10250,10250,0
|
|
20241018,174900,134696910,10250,10250,10250,10250,0
|
|
20241018,174800,134696910,10250,10250,10250,10250,0
|
|
20241018,174700,134696910,10250,10250,10250,10250,0
|
|
20241018,174600,134696910,10250,10250,10250,10250,0
|
|
20241018,174500,134696910,10250,10250,10250,10250,0
|
|
20241018,174400,134696910,10250,10250,10250,10250,0
|
|
20241018,174300,134696910,10250,10250,10250,10250,0
|
|
20241018,174200,134696910,10250,10250,10250,10250,0
|
|
20241018,174100,134696910,10250,10250,10250,10250,0
|
|
20241018,174000,134696910,10250,10250,10250,10250,0
|
|
20241018,173900,134696910,10250,10250,10250,10250,0
|
|
20241018,173800,134696910,10250,10250,10250,10250,0
|
|
20241018,173700,134696910,10250,10250,10250,10250,0
|
|
20241018,173600,134696910,10250,10250,10250,10250,0
|
|
20241018,173500,134696910,10250,10250,10250,10250,0
|
|
20241018,173400,134696910,10250,10250,10250,10250,0
|
|
20241018,173300,134696910,10250,10250,10250,10250,0
|
|
20241018,173200,134696910,10250,10250,10250,10250,0
|
|
20241018,173100,134696910,10250,10250,10250,10250,0
|
|
20241018,173000,134696910,10250,10250,10250,10250,0
|
|
20241018,172900,134696910,10250,10250,10250,10250,0
|
|
20241018,172800,134696910,10250,10250,10250,10250,0
|
|
20241018,172700,134696910,10250,10250,10250,10250,0
|
|
20241018,172600,134696910,10250,10250,10250,10250,0
|
|
20241018,172500,134696910,10250,10250,10250,10250,132
|
|
20241018,172400,134696910,10250,10250,10250,10250,0
|
|
20241018,172300,134696910,10250,10250,10250,10250,0
|
|
20241018,172200,134696910,10250,10250,10250,10250,0
|
|
20241018,172100,134696910,10250,10250,10250,10250,0
|
|
20241018,172000,134696910,10250,10250,10250,10250,0
|
|
20241018,171900,134696910,10250,10250,10250,10250,0
|
|
20241018,171800,134696910,10250,10250,10250,10250,0
|
|
20241018,171700,134696910,10250,10250,10250,10250,0
|
|
20241018,171600,134696910,10250,10250,10250,10250,0
|
|
20241018,171500,134696910,10250,10250,10250,10250,0
|
|
20241018,171400,134696910,10250,10250,10250,10250,0
|
|
20241018,171300,134696910,10250,10250,10250,10250,0
|
|
20241018,171200,134696910,10250,10250,10250,10250,0
|
|
20241018,171100,134696910,10250,10250,10250,10250,0
|
|
20241018,171000,134696910,10250,10250,10250,10250,0
|
|
20241018,170900,134696910,10250,10250,10250,10250,0
|
|
20241018,170800,134696910,10250,10250,10250,10250,0
|
|
20241018,170700,134696910,10250,10250,10250,10250,0
|
|
20241018,170600,134696910,10250,10250,10250,10250,0
|
|
20241018,170500,134696910,10250,10250,10250,10250,0
|
|
20241018,170400,134696910,10250,10250,10250,10250,0
|
|
20241018,170300,134696910,10250,10250,10250,10250,0
|
|
20241018,170200,134696910,10250,10250,10250,10250,0
|
|
20241018,170100,134696910,10250,10250,10250,10250,0
|
|
20241018,170000,134696910,10250,10250,10250,10250,0
|
|
20241018,165900,134696910,10250,10250,10250,10250,0
|
|
20241018,165800,134696910,10250,10250,10250,10250,0
|
|
20241018,165700,134696910,10250,10250,10250,10250,0
|
|
20241018,165600,134696910,10250,10250,10250,10250,0
|
|
20241018,165500,134696910,10250,10250,10250,10250,132
|
|
20241018,165400,134696910,10250,10250,10250,10250,0
|
|
20241018,165300,134696910,10250,10250,10250,10250,0
|
|
20241018,165200,134696910,10250,10250,10250,10250,0
|
|
20241018,165100,134696910,10250,10250,10250,10250,0
|
|
20241018,165000,134696910,10250,10250,10250,10250,0
|
|
20241018,164900,134696910,10250,10250,10250,10250,0
|
|
20241018,164800,134696910,10250,10250,10250,10250,0
|
|
20241018,164700,134696910,10250,10250,10250,10250,0
|
|
20241018,164600,134696910,10250,10250,10250,10250,0
|
|
20241018,164500,134696910,10250,10250,10250,10250,0
|
|
20241018,164400,134696910,10250,10250,10250,10250,0
|
|
20241018,164300,134696910,10250,10250,10250,10250,0
|
|
20241018,164200,134696910,10250,10250,10250,10250,0
|
|
20241018,164100,134696910,10250,10250,10250,10250,0
|
|
20241018,164000,134696910,10250,10250,10250,10250,0
|
|
20241018,163900,134696910,10250,10250,10250,10250,0
|
|
20241018,163800,134696910,10250,10250,10250,10250,0
|
|
20241018,163700,134696910,10250,10250,10250,10250,0
|
|
20241018,163600,134696910,10250,10250,10250,10250,0
|
|
20241018,163500,134696910,10250,10250,10250,10250,0
|
|
20241018,163400,134696910,10250,10250,10250,10250,0
|
|
20241018,163300,134696910,10250,10250,10250,10250,0
|
|
20241018,163200,134696910,10250,10250,10250,10250,0
|
|
20241018,163100,134696910,10250,10250,10250,10250,0
|
|
20241018,163000,134696910,10250,10250,10250,10250,0
|
|
20241018,162900,134696910,10250,10250,10250,10250,0
|
|
20241018,162800,134696910,10250,10250,10250,10250,0
|
|
20241018,162700,134696910,10250,10250,10250,10250,0
|
|
20241018,162600,134696910,10250,10250,10250,10250,0
|
|
20241018,162500,134696910,10250,10250,10250,10250,132
|
|
20241018,162400,134696910,10250,10250,10250,10250,0
|
|
20241018,162300,134696910,10250,10250,10250,10250,0
|
|
20241018,162200,134696910,10250,10250,10250,10250,0
|
|
20241018,162100,134696910,10250,10250,10250,10250,0
|
|
20241018,162000,134696910,10250,10250,10250,10250,0
|
|
20241018,161900,134696910,10250,10250,10250,10250,0
|
|
20241018,161800,134696910,10250,10250,10250,10250,0
|
|
20241018,161700,134696910,10250,10250,10250,10250,0
|
|
20241018,161600,134696910,10250,10250,10250,10250,0
|
|
20241018,161500,134696910,10250,10250,10250,10250,0
|
|
20241018,161400,134696910,10250,10250,10250,10250,0
|
|
20241018,161300,134696910,10250,10250,10250,10250,0
|
|
20241018,161200,134696910,10250,10250,10250,10250,0
|
|
20241018,161100,134696910,10250,10250,10250,10250,0
|
|
20241018,161000,134696910,10250,10250,10250,10250,0
|
|
20241018,160900,134696910,10250,10250,10250,10250,0
|
|
20241018,160800,134696910,10250,10250,10250,10250,0
|
|
20241018,160700,134696910,10250,10250,10250,10250,0
|
|
20241018,160600,134696910,10250,10250,10250,10250,0
|
|
20241018,160500,134696910,10250,10250,10250,10250,0
|
|
20241018,160400,134696910,10250,10250,10250,10250,0
|
|
20241018,160300,134696910,10250,10250,10250,10250,0
|
|
20241018,160200,134696910,10250,10250,10250,10250,0
|
|
20241018,160100,134696910,10250,10250,10250,10250,0
|
|
20241018,160000,134696910,10250,10250,10250,10250,0
|
|
20241018,155900,134696910,10250,10250,10250,10250,0
|
|
20241018,155800,134696910,10250,10250,10250,10250,0
|
|
20241018,155700,134696910,10250,10250,10250,10250,0
|
|
20241018,155600,134696910,10250,10250,10250,10250,0
|
|
20241018,155500,134696910,10250,10250,10250,10250,132
|
|
20241018,155400,134696910,10250,10250,10250,10250,0
|
|
20241018,155300,134696910,10250,10250,10250,10250,0
|
|
20241018,155200,134696910,10250,10250,10250,10250,0
|
|
20241018,155100,134696910,10250,10250,10250,10250,0
|
|
20241018,155000,134696910,10250,10250,10250,10250,0
|
|
20241018,154900,134696910,10250,10250,10250,10250,0
|
|
20241018,154800,134696910,10250,10250,10250,10250,0
|
|
20241018,154700,134696910,10250,10250,10250,10250,0
|
|
20241018,154600,134696910,10250,10250,10250,10250,0
|
|
20241018,154500,134696910,10250,10250,10250,10250,0
|
|
20241018,154400,134696910,10250,10250,10250,10250,0
|
|
20241018,154300,134696910,10250,10250,10250,10250,0
|
|
20241018,154200,134696910,10250,10250,10250,10250,0
|
|
20241018,154100,134696910,10250,10250,10250,10250,0
|
|
20241018,154000,134696910,10250,10250,10250,10250,0
|
|
20241018,153900,134696910,10250,10250,10250,10250,0
|
|
20241018,153800,134696910,10250,10250,10250,10250,0
|
|
20241018,153700,134696910,10250,10250,10250,10250,0
|
|
20241018,153600,134696910,10250,10250,10250,10250,0
|
|
20241018,153500,134696910,10250,10250,10250,10250,0
|
|
20241018,153400,134696910,10250,10250,10250,10250,0
|
|
20241018,153300,134696910,10250,10250,10250,10250,0
|
|
20241018,153200,134696910,10250,10250,10250,10250,0
|
|
20241018,153100,134696910,10250,10250,10250,10250,0
|
|
20241018,153000,134696910,10250,10250,10250,10250,132
|
|
20241018,152900,133343910,10270,10270,10270,10270,0
|
|
20241018,152800,133343910,10270,10270,10270,10270,0
|
|
20241018,152700,133343910,10270,10270,10270,10270,0
|
|
20241018,152600,133343910,10270,10270,10270,10270,0
|
|
20241018,152500,133343910,10270,10270,10270,10270,0
|
|
20241018,152400,133343910,10270,10270,10270,10270,0
|
|
20241018,152300,133343910,10270,10270,10270,10270,0
|
|
20241018,152200,133343910,10270,10270,10270,10270,0
|
|
20241018,152100,133343910,10270,10270,10270,10270,0
|
|
20241018,152000,133343910,10270,10270,10270,10270,0
|
|
20241018,151900,133343910,10270,10150,10270,10150,513
|
|
20241018,151800,128121980,10150,10150,10150,10150,1
|
|
20241018,151700,128111830,10160,10160,10160,10160,0
|
|
20241018,151600,128111830,10160,10160,10160,10160,54
|
|
20241018,151500,127563190,10160,10160,10160,10160,1
|
|
20241018,151400,127553030,10170,10170,10170,10170,0
|
|
20241018,151300,127553030,10170,10170,10170,10170,0
|
|
20241018,151200,127553030,10170,10170,10170,10170,0
|
|
20241018,151100,127553030,10170,10170,10170,10170,2
|
|
20241018,151000,127532690,10160,10160,10160,10160,1
|
|
20241018,150900,127522530,10160,10160,10160,10160,0
|
|
20241018,150800,127522530,10160,10160,10160,10160,16
|
|
20241018,150700,127359970,10170,10170,10170,10170,0
|
|
20241018,150600,127359970,10170,10170,10170,10170,5
|
|
20241018,150500,127309120,10160,10160,10160,10160,0
|
|
20241018,150400,127309120,10160,10160,10160,10160,70
|
|
20241018,150300,126597920,10160,10160,10160,10160,15
|
|
20241018,150200,126445520,10170,10170,10170,10170,1
|
|
20241018,150100,126435350,10160,10160,10160,10160,0
|
|
20241018,150000,126435350,10160,10160,10160,10160,20
|
|
20241018,145900,126232150,10160,10160,10160,10160,0
|
|
20241018,145800,126232150,10160,10160,10160,10160,118
|
|
20241018,145700,125033270,10170,10170,10170,10170,0
|
|
20241018,145600,125033270,10170,10170,10170,10170,0
|
|
20241018,145500,125033270,10170,10170,10170,10170,20
|
|
20241018,145400,124829870,10170,10170,10170,10170,32
|
|
20241018,145300,124504430,10170,10170,10170,10170,0
|
|
20241018,145200,124504430,10170,10170,10170,10170,0
|
|
20241018,145100,124504430,10170,10170,10170,10170,0
|
|
20241018,145000,124504430,10170,10170,10170,10170,0
|
|
20241018,144900,124504430,10170,10170,10170,10170,0
|
|
20241018,144800,124504430,10170,10170,10170,10170,19
|
|
20241018,144700,124311200,10170,10170,10170,10170,0
|
|
20241018,144600,124311200,10170,10160,10170,10160,210
|
|
20241018,144500,122177560,10160,10160,10160,10160,0
|
|
20241018,144400,122177560,10160,10160,10160,10160,0
|
|
20241018,144300,122177560,10160,10160,10160,10160,0
|
|
20241018,144200,122177560,10160,10160,10160,10160,0
|
|
20241018,144100,122177560,10160,10160,10160,10160,0
|
|
20241018,144000,122177560,10160,10160,10160,10160,0
|
|
20241018,143900,122177560,10160,10160,10160,10160,10
|
|
20241018,143800,122075960,10160,10150,10160,10150,10
|
|
20241018,143700,121974370,10130,10130,10130,10130,0
|
|
20241018,143600,121974370,10130,10130,10130,10130,0
|
|
20241018,143500,121974370,10130,10130,10130,10130,0
|
|
20241018,143400,121974370,10130,10150,10150,10130,278
|
|
20241018,143300,119155830,10150,10150,10150,10150,0
|
|
20241018,143200,119155830,10150,10150,10150,10150,0
|
|
20241018,143100,119155830,10150,10150,10150,10150,0
|
|
20241018,143000,119155830,10150,10150,10150,10150,0
|
|
20241018,142900,119155830,10150,10150,10150,10150,0
|
|
20241018,142800,119155830,10150,10150,10150,10150,0
|
|
20241018,142700,119155830,10150,10150,10150,10150,0
|
|
20241018,142600,119155830,10150,10150,10150,10150,3
|
|
20241018,142500,119125380,10160,10160,10160,10160,200
|
|
20241018,142400,117093380,10170,10170,10170,10170,0
|
|
20241018,142300,117093380,10170,10170,10170,10170,0
|
|
20241018,142200,117093380,10170,10170,10170,10170,0
|
|
20241018,142100,117093380,10170,10170,10170,10170,0
|
|
20241018,142000,117093380,10170,10170,10170,10170,0
|
|
20241018,141900,117093380,10170,10170,10170,10170,0
|
|
20241018,141800,117093380,10170,10170,10170,10170,2
|
|
20241018,141700,117073040,10170,10170,10170,10170,0
|
|
20241018,141600,117073040,10170,10170,10170,10170,0
|
|
20241018,141500,117073040,10170,10170,10170,10170,0
|
|
20241018,141400,117073040,10170,10170,10170,10170,1
|
|
20241018,141300,117062870,10170,10170,10170,10170,0
|
|
20241018,141200,117062870,10170,10170,10170,10170,0
|
|
20241018,141100,117062870,10170,10170,10170,10170,0
|
|
20241018,141000,117062870,10170,10170,10170,10170,2
|
|
20241018,140900,117042530,10160,10160,10160,10160,0
|
|
20241018,140800,117042530,10160,10160,10160,10160,0
|
|
20241018,140700,117042530,10160,10160,10160,10160,1
|
|
20241018,140600,117032370,10130,10130,10130,10130,0
|
|
20241018,140500,117032370,10130,10130,10130,10130,0
|
|
20241018,140400,117032370,10130,10130,10130,10130,0
|
|
20241018,140300,117032370,10130,10130,10130,10130,0
|
|
20241018,140200,117032370,10130,10130,10130,10130,0
|
|
20241018,140100,117032370,10130,10130,10130,10130,0
|
|
20241018,140000,117032370,10130,10130,10130,10130,0
|
|
20241018,135900,117032370,10130,10130,10130,10130,0
|
|
20241018,135800,117032370,10130,10140,10140,10130,227
|
|
20241018,135700,114732110,10150,10150,10150,10150,0
|
|
20241018,135600,114732110,10150,10150,10150,10150,2
|
|
20241018,135500,114711810,10150,10150,10150,10150,1
|
|
20241018,135400,114701660,10140,10140,10140,10140,0
|
|
20241018,135300,114701660,10140,10140,10140,10140,0
|
|
20241018,135200,114701660,10140,10140,10140,10140,0
|
|
20241018,135100,114701660,10140,10140,10140,10140,0
|
|
20241018,135000,114701660,10140,10160,10160,10140,16
|
|
20241018,134900,114539300,10170,10170,10170,10170,0
|
|
20241018,134800,114539300,10170,10160,10170,10160,12
|
|
20241018,134700,114417360,10180,10180,10180,10180,0
|
|
20241018,134600,114417360,10180,10180,10180,10180,0
|
|
20241018,134500,114417360,10180,10180,10180,10180,0
|
|
20241018,134400,114417360,10180,10180,10180,10180,0
|
|
20241018,134300,114417360,10180,10180,10180,10180,0
|
|
20241018,134200,114417360,10180,10180,10180,10180,0
|
|
20241018,134100,114417360,10180,10180,10180,10180,0
|
|
20241018,134000,114417360,10180,10180,10180,10180,0
|
|
20241018,133900,114417360,10180,10180,10180,10180,0
|
|
20241018,133800,114417360,10180,10180,10180,10180,0
|
|
20241018,133700,114417360,10180,10180,10180,10180,0
|
|
20241018,133600,114417360,10180,10180,10180,10180,0
|
|
20241018,133500,114417360,10180,10180,10180,10180,0
|
|
20241018,133400,114417360,10180,10180,10180,10180,0
|
|
20241018,133300,114417360,10180,10180,10180,10180,1
|
|
20241018,133200,114407180,10180,10180,10180,10180,0
|
|
20241018,133100,114407180,10180,10180,10180,10180,0
|
|
20241018,133000,114407180,10180,10180,10180,10180,0
|
|
20241018,132900,114407180,10180,10180,10180,10180,0
|
|
20241018,132800,114407180,10180,10180,10180,10180,0
|
|
20241018,132700,114407180,10180,10180,10180,10180,0
|
|
20241018,132600,114407180,10180,10180,10180,10180,0
|
|
20241018,132500,114407180,10180,10180,10180,10180,0
|
|
20241018,132400,114407180,10180,10180,10180,10180,0
|
|
20241018,132300,114407180,10180,10180,10180,10180,0
|
|
20241018,132200,114407180,10180,10180,10180,10180,0
|
|
20241018,132100,114407180,10180,10180,10180,10180,0
|
|
20241018,132000,114407180,10180,10180,10180,10180,10
|
|
20241018,131900,114305380,10170,10170,10170,10170,0
|
|
20241018,131800,114305380,10170,10170,10170,10170,0
|
|
20241018,131700,114305380,10170,10170,10170,10170,0
|
|
20241018,131600,114305380,10170,10170,10170,10170,0
|
|
20241018,131500,114305380,10170,10170,10170,10170,1
|
|
20241018,131400,114295210,10180,10180,10180,10180,0
|
|
20241018,131300,114295210,10180,10180,10180,10180,0
|
|
20241018,131200,114295210,10180,10180,10180,10180,1
|
|
20241018,131100,114285030,10170,10170,10170,10170,0
|
|
20241018,131000,114285030,10170,10170,10170,10170,1
|
|
20241018,130900,114274860,10140,10140,10140,10140,0
|
|
20241018,130800,114274860,10140,10140,10140,10140,0
|
|
20241018,130700,114274860,10140,10140,10140,10140,0
|
|
20241018,130600,114274860,10140,10140,10140,10140,0
|
|
20241018,130500,114274860,10140,10140,10140,10140,0
|
|
20241018,130400,114274860,10140,10140,10140,10140,0
|
|
20241018,130300,114274860,10140,10140,10140,10140,0
|
|
20241018,130200,114274860,10140,10150,10150,10140,104
|
|
20241018,130100,113220290,10150,10150,10150,10150,0
|
|
20241018,130000,113220290,10150,10150,10150,10150,0
|
|
20241018,125900,113220290,10150,10150,10150,10150,43
|
|
20241018,125800,112783840,10150,10150,10150,10150,3
|
|
20241018,125700,112753390,10150,10170,10170,10150,100
|
|
20241018,125600,111737820,10180,10180,10180,10180,1
|
|
20241018,125500,111727640,10170,10170,10170,10170,0
|
|
20241018,125400,111727640,10170,10170,10170,10170,0
|
|
20241018,125300,111727640,10170,10170,10170,10170,0
|
|
20241018,125200,111727640,10170,10170,10170,10170,0
|
|
20241018,125100,111727640,10170,10170,10170,10170,0
|
|
20241018,125000,111727640,10170,10170,10170,10170,0
|
|
20241018,124900,111727640,10170,10170,10170,10170,0
|
|
20241018,124800,111727640,10170,10170,10170,10170,0
|
|
20241018,124700,111727640,10170,10170,10170,10170,0
|
|
20241018,124600,111727640,10170,10170,10170,10170,0
|
|
20241018,124500,111727640,10170,10170,10170,10170,0
|
|
20241018,124400,111727640,10170,10170,10170,10170,0
|
|
20241018,124300,111727640,10170,10170,10170,10170,0
|
|
20241018,124200,111727640,10170,10170,10170,10170,0
|
|
20241018,124100,111727640,10170,10170,10170,10170,0
|
|
20241018,124000,111727640,10170,10170,10170,10170,0
|
|
20241018,123900,111727640,10170,10170,10170,10170,0
|
|
20241018,123800,111727640,10170,10170,10170,10170,0
|
|
20241018,123700,111727640,10170,10170,10170,10170,0
|
|
20241018,123600,111727640,10170,10170,10170,10170,0
|
|
20241018,123500,111727640,10170,10170,10170,10170,0
|
|
20241018,123400,111727640,10170,10170,10170,10170,0
|
|
20241018,123300,111727640,10170,10170,10170,10170,0
|
|
20241018,123200,111727640,10170,10170,10170,10170,36
|
|
20241018,123100,111361520,10180,10180,10180,10180,0
|
|
20241018,123000,111361520,10180,10180,10180,10180,0
|
|
20241018,122900,111361520,10180,10180,10180,10180,1
|
|
20241018,122800,111351340,10180,10180,10180,10180,0
|
|
20241018,122700,111351340,10180,10180,10180,10180,0
|
|
20241018,122600,111351340,10180,10180,10180,10180,0
|
|
20241018,122500,111351340,10180,10180,10180,10180,0
|
|
20241018,122400,111351340,10180,10180,10180,10180,0
|
|
20241018,122300,111351340,10180,10180,10180,10180,0
|
|
20241018,122200,111351340,10180,10180,10180,10180,0
|
|
20241018,122100,111351340,10180,10180,10180,10180,0
|
|
20241018,122000,111351340,10180,10180,10180,10180,0
|
|
20241018,121900,111351340,10180,10180,10180,10180,0
|
|
20241018,121800,111351340,10180,10180,10180,10180,0
|
|
20241018,121700,111351340,10180,10180,10180,10180,0
|
|
20241018,121600,111351340,10180,10180,10180,10180,0
|
|
20241018,121500,111351340,10180,10180,10180,10180,0
|
|
20241018,121400,111351340,10180,10180,10180,10180,0
|
|
20241018,121300,111351340,10180,10180,10180,10180,1
|
|
20241018,121200,111341160,10180,10180,10180,10180,0
|
|
20241018,121100,111341160,10180,10180,10180,10180,5
|
|
20241018,121000,111290260,10170,10170,10170,10170,0
|
|
20241018,120900,111290260,10170,10170,10170,10170,0
|
|
20241018,120800,111290260,10170,10170,10170,10170,0
|
|
20241018,120700,111290260,10170,10170,10170,10170,0
|
|
20241018,120600,111290260,10170,10170,10170,10170,0
|
|
20241018,120500,111290260,10170,10170,10170,10170,0
|
|
20241018,120400,111290260,10170,10170,10170,10170,0
|
|
20241018,120300,111290260,10170,10170,10170,10170,0
|
|
20241018,120200,111290260,10170,10170,10170,10170,0
|
|
20241018,120100,111290260,10170,10170,10170,10170,0
|
|
20241018,120000,111290260,10170,10170,10170,10170,0
|
|
20241018,115900,111290260,10170,10170,10170,10170,99
|
|
20241018,115800,110283430,10170,10170,10170,10170,0
|
|
20241018,115700,110283430,10170,10170,10170,10170,0
|
|
20241018,115600,110283430,10170,10170,10170,10170,0
|
|
20241018,115500,110283430,10170,10170,10170,10170,1
|
|
20241018,115400,110273260,10170,10170,10170,10170,0
|
|
20241018,115300,110273260,10170,10170,10170,10170,0
|
|
20241018,115200,110273260,10170,10170,10170,10170,0
|
|
20241018,115100,110273260,10170,10170,10170,10170,0
|
|
20241018,115000,110273260,10170,10170,10170,10170,1
|
|
20241018,114900,110263090,10170,10170,10170,10170,20
|
|
20241018,114800,110059690,10170,10170,10170,10170,0
|
|
20241018,114700,110059690,10170,10170,10170,10170,0
|
|
20241018,114600,110059690,10170,10170,10170,10170,0
|
|
20241018,114500,110059690,10170,10160,10170,10160,5
|
|
20241018,114400,110008850,10160,10160,10160,10160,2
|
|
20241018,114300,109988530,10170,10170,10170,10170,0
|
|
20241018,114200,109988530,10170,10170,10170,10170,0
|
|
20241018,114100,109988530,10170,10170,10170,10170,0
|
|
20241018,114000,109988530,10170,10170,10170,10170,0
|
|
20241018,113900,109988530,10170,10170,10170,10170,0
|
|
20241018,113800,109988530,10170,10170,10170,10170,0
|
|
20241018,113700,109988530,10170,10160,10170,10160,10
|
|
20241018,113600,109886880,10150,10150,10150,10150,28
|
|
20241018,113500,109602680,10150,10150,10150,10150,2
|
|
20241018,113400,109582380,10150,10150,10150,10150,0
|
|
20241018,113300,109582380,10150,10150,10150,10150,0
|
|
20241018,113200,109582380,10150,10150,10150,10150,20
|
|
20241018,113100,109379380,10130,10130,10130,10130,0
|
|
20241018,113000,109379380,10130,10130,10130,10130,0
|
|
20241018,112900,109379380,10130,10130,10130,10130,0
|
|
20241018,112800,109379380,10130,10130,10130,10130,0
|
|
20241018,112700,109379380,10130,10130,10130,10130,0
|
|
20241018,112600,109379380,10130,10130,10130,10130,0
|
|
20241018,112500,109379380,10130,10130,10130,10130,0
|
|
20241018,112400,109379380,10130,10130,10130,10130,0
|
|
20241018,112300,109379380,10130,10130,10130,10130,0
|
|
20241018,112200,109379380,10130,10130,10130,10130,0
|
|
20241018,112100,109379380,10130,10130,10130,10130,398
|
|
20241018,112000,105347640,10130,10130,10130,10130,0
|
|
20241018,111900,105347640,10130,10130,10130,10130,0
|
|
20241018,111800,105347640,10130,10130,10130,10130,0
|
|
20241018,111700,105347640,10130,10130,10130,10130,0
|
|
20241018,111600,105347640,10130,10130,10130,10130,0
|
|
20241018,111500,105347640,10130,10130,10130,10130,0
|
|
20241018,111400,105347640,10130,10150,10150,10130,1000
|
|
20241018,111300,95215520,10150,10150,10150,10150,35
|
|
20241018,111200,94860270,10150,10150,10150,10150,0
|
|
20241018,111100,94860270,10150,10150,10150,10150,0
|
|
20241018,111000,94860270,10150,10150,10150,10150,1
|
|
20241018,110900,94850120,10150,10150,10150,10150,90
|
|
20241018,110800,93936620,10150,10150,10150,10150,0
|
|
20241018,110700,93936620,10150,10150,10150,10150,20
|
|
20241018,110600,93733620,10150,10150,10150,10150,7
|
|
20241018,110500,93662570,10150,10150,10150,10150,0
|
|
20241018,110400,93662570,10150,10150,10150,10150,0
|
|
20241018,110300,93662570,10150,10170,10170,10150,66
|
|
20241018,110200,92992650,10150,10150,10150,10150,0
|
|
20241018,110100,92992650,10150,10150,10150,10150,0
|
|
20241018,110000,92992650,10150,10150,10150,10150,0
|
|
20241018,105900,92992650,10150,10150,10150,10150,90
|
|
20241018,105800,92079150,10150,10150,10150,10150,0
|
|
20241018,105700,92079150,10150,10150,10150,10150,0
|
|
20241018,105600,92079150,10150,10150,10150,10150,0
|
|
20241018,105500,92079150,10150,10160,10160,10150,706
|
|
20241018,105400,84910560,10160,10160,10160,10160,0
|
|
20241018,105300,84910560,10160,10160,10160,10160,0
|
|
20241018,105200,84910560,10160,10160,10160,10160,0
|
|
20241018,105100,84910560,10160,10160,10160,10160,5
|
|
20241018,105000,84859760,10160,10160,10160,10160,0
|
|
20241018,104900,84859760,10160,10170,10170,10160,40
|
|
20241018,104800,84453260,10160,10160,10160,10160,0
|
|
20241018,104700,84453260,10160,10160,10160,10160,0
|
|
20241018,104600,84453260,10160,10160,10160,10160,0
|
|
20241018,104500,84453260,10160,10170,10170,10160,5
|
|
20241018,104400,84402450,10160,10160,10160,10160,0
|
|
20241018,104300,84402450,10160,10160,10160,10160,5
|
|
20241018,104200,84351650,10190,10190,10190,10190,0
|
|
20241018,104100,84351650,10190,10190,10190,10190,0
|
|
20241018,104000,84351650,10190,10190,10190,10190,0
|
|
20241018,103900,84351650,10190,10190,10190,10190,0
|
|
20241018,103800,84351650,10190,10190,10190,10190,0
|
|
20241018,103700,84351650,10190,10190,10190,10190,1
|
|
20241018,103600,84341460,10190,10190,10190,10190,0
|
|
20241018,103500,84341460,10190,10190,10190,10190,0
|
|
20241018,103400,84341460,10190,10190,10190,10190,0
|
|
20241018,103300,84341460,10190,10190,10190,10190,1
|
|
20241018,103200,84331270,10150,10150,10150,10150,0
|
|
20241018,103100,84331270,10150,10150,10150,10150,19
|
|
20241018,103000,84138420,10150,10150,10150,10150,0
|
|
20241018,102900,84138420,10150,10150,10150,10150,0
|
|
20241018,102800,84138420,10150,10150,10150,10150,0
|
|
20241018,102700,84138420,10150,10150,10150,10150,0
|
|
20241018,102600,84138420,10150,10150,10150,10150,0
|
|
20241018,102500,84138420,10150,10150,10150,10150,50
|
|
20241018,102400,83630920,10150,10160,10160,10150,100
|
|
20241018,102300,82615910,10150,10150,10150,10150,0
|
|
20241018,102200,82615910,10150,10150,10150,10150,0
|
|
20241018,102100,82615910,10150,10150,10150,10150,0
|
|
20241018,102000,82615910,10150,10150,10150,10150,0
|
|
20241018,101900,82615910,10150,10150,10150,10150,0
|
|
20241018,101800,82615910,10150,10150,10150,10150,0
|
|
20241018,101700,82615910,10150,10190,10200,10150,105
|
|
20241018,101600,81545230,10150,10150,10150,10150,0
|
|
20241018,101500,81545230,10150,10150,10150,10150,0
|
|
20241018,101400,81545230,10150,10170,10170,10150,776
|
|
20241018,101300,73667610,10160,10160,10160,10160,0
|
|
20241018,101200,73667610,10160,10160,10160,10160,0
|
|
20241018,101100,73667610,10160,10170,10170,10160,800
|
|
20241018,101000,65538470,10200,10200,10200,10200,0
|
|
20241018,100900,65538470,10200,10200,10200,10200,0
|
|
20241018,100800,65538470,10200,10200,10200,10200,0
|
|
20241018,100700,65538470,10200,10200,10200,10200,4
|
|
20241018,100600,65497670,10200,10200,10200,10200,1
|
|
20241018,100500,65487470,10200,10200,10200,10200,30
|
|
20241018,100400,65181470,10160,10160,10160,10160,0
|
|
20241018,100300,65181470,10160,10160,10160,10160,0
|
|
20241018,100200,65181470,10160,10160,10160,10160,0
|
|
20241018,100100,65181470,10160,10180,10180,10160,155
|
|
20241018,100000,63606430,10220,10180,10220,10180,2
|
|
20241018,095900,63586030,10180,10180,10180,10180,0
|
|
20241018,095800,63586030,10180,10180,10180,10180,0
|
|
20241018,095700,63586030,10180,10180,10180,10180,0
|
|
20241018,095600,63586030,10180,10160,10180,10160,811
|
|
20241018,095500,55343270,10160,10160,10160,10160,1062
|
|
20241018,095400,44553350,10160,10170,10170,10160,1178
|
|
20241018,095300,32580930,10160,10160,10160,10160,0
|
|
20241018,095200,32580930,10160,10160,10160,10160,0
|
|
20241018,095100,32580930,10160,10160,10160,10160,0
|
|
20241018,095000,32580930,10160,10160,10160,10160,0
|
|
20241018,094900,32580930,10160,10160,10160,10160,50
|
|
20241018,094800,32072930,10160,10220,10220,10160,300
|
|
20241018,094700,29019270,10220,10220,10220,10220,2
|
|
20241018,094600,28998830,10230,10230,10230,10230,0
|
|
20241018,094500,28998830,10230,10230,10230,10230,4
|
|
20241018,094400,28957910,10230,10230,10230,10230,0
|
|
20241018,094300,28957910,10230,10230,10230,10230,6
|
|
20241018,094200,28896530,10230,10230,10230,10220,502
|
|
20241018,094100,23766070,10230,10230,10230,10230,1
|
|
20241018,094000,23755840,10220,10230,10230,10220,17
|
|
20241018,093900,23582040,10220,10220,10220,10220,0
|
|
20241018,093800,23582040,10220,10220,10220,10220,17
|
|
20241018,093700,23408300,10220,10220,10220,10220,0
|
|
20241018,093600,23408300,10220,10220,10220,10220,0
|
|
20241018,093500,23408300,10220,10220,10220,10220,0
|
|
20241018,093400,23408300,10220,10220,10220,10220,2
|
|
20241018,093300,23387860,10210,10190,10210,10190,119
|
|
20241018,093200,22173600,10180,10180,10180,10180,0
|
|
20241018,093100,22173600,10180,10180,10180,10180,2
|
|
20241018,093000,22153240,10180,10180,10180,10180,0
|
|
20241018,092900,22153240,10180,10180,10180,10180,2
|
|
20241018,092800,22132880,10180,10180,10180,10180,0
|
|
20241018,092700,22132880,10180,10180,10180,10180,1
|
|
20241018,092600,22122700,10170,10180,10180,10170,414
|
|
20241018,092500,17908320,10180,10150,10180,10150,202
|
|
20241018,092400,15854450,10150,10170,10170,10150,85
|
|
20241018,092300,14991180,10180,10220,10220,10180,632
|
|
20241018,092200,8538960,10230,10240,10240,10230,26
|
|
20241018,092100,8272880,10240,10240,10240,10240,0
|
|
20241018,092000,8272880,10240,10350,10350,10220,777
|
|
20241018,091900,300180,10350,10350,10350,10350,0
|
|
20241018,091800,300180,10350,10350,10350,10350,0
|
|
20241018,091700,300180,10350,10350,10350,10350,10
|
|
20241018,091600,196680,10350,10350,10350,10350,4
|
|
20241018,091500,155280,10350,10350,10350,10350,0
|
|
20241018,091400,155280,10350,10350,10350,10350,0
|
|
20241018,091300,155280,10350,10350,10350,10350,0
|
|
20241018,091200,155280,10350,10350,10350,10350,0
|
|
20241018,091100,155280,10350,10350,10350,10350,0
|
|
20241018,091000,155280,10350,10350,10350,10350,2
|
|
20241018,090900,134580,10350,10350,10350,10350,0
|
|
20241018,090800,134580,10350,10350,10350,10350,0
|
|
20241018,090700,134580,10350,10350,10350,10350,10
|
|
20241018,090600,31080,10360,10360,10360,10360,0
|
|
20241018,090500,31080,10360,10360,10360,10360,0
|
|
20241018,090400,31080,10360,10360,10360,10360,0
|
|
20241018,090300,31080,10360,10360,10360,10360,0
|
|
20241018,090200,31080,10360,10360,10360,10360,0
|
|
20241018,090100,31080,10360,10360,10360,10360,0
|
|
20241018,090000,31080,10360,10360,10360,10360,3
|