580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183700,678643370,18760,18760,18760,18760,496
|
|
20241002,183600,678643370,18760,18760,18760,18760,0
|
|
20241002,183500,678643370,18760,18760,18760,18760,0
|
|
20241002,183400,678643370,18760,18760,18760,18760,0
|
|
20241002,183300,678643370,18760,18760,18760,18760,0
|
|
20241002,183200,678643370,18760,18760,18760,18760,0
|
|
20241002,183100,678643370,18760,18760,18760,18760,0
|
|
20241002,183000,678643370,18760,18760,18760,18760,0
|
|
20241002,182900,678643370,18760,18760,18760,18760,0
|
|
20241002,182800,678643370,18760,18760,18760,18760,0
|
|
20241002,182700,678643370,18760,18760,18760,18760,0
|
|
20241002,182600,678643370,18760,18760,18760,18760,0
|
|
20241002,182500,678643370,18760,18760,18760,18760,0
|
|
20241002,182400,678643370,18760,18760,18760,18760,0
|
|
20241002,182300,678643370,18760,18760,18760,18760,0
|
|
20241002,182200,678643370,18760,18760,18760,18760,0
|
|
20241002,182100,678643370,18760,18760,18760,18760,0
|
|
20241002,182000,678643370,18760,18760,18760,18760,0
|
|
20241002,181900,678643370,18760,18760,18760,18760,0
|
|
20241002,181800,678643370,18760,18760,18760,18760,0
|
|
20241002,181700,678643370,18760,18760,18760,18760,0
|
|
20241002,181600,678643370,18760,18760,18760,18760,0
|
|
20241002,181500,678643370,18760,18760,18760,18760,0
|
|
20241002,181400,678643370,18760,18760,18760,18760,0
|
|
20241002,181300,678643370,18760,18760,18760,18760,0
|
|
20241002,181200,678643370,18760,18760,18760,18760,0
|
|
20241002,181100,678643370,18760,18760,18760,18760,0
|
|
20241002,181000,678643370,18760,18760,18760,18760,0
|
|
20241002,180900,678643370,18760,18760,18760,18760,0
|
|
20241002,180800,678643370,18760,18760,18760,18760,0
|
|
20241002,180700,678643370,18760,18760,18760,18760,496
|
|
20241002,180600,678643370,18760,18760,18760,18760,0
|
|
20241002,180500,678643370,18760,18760,18760,18760,0
|
|
20241002,180400,678643370,18760,18760,18760,18760,0
|
|
20241002,180300,678643370,18760,18760,18760,18760,0
|
|
20241002,180200,678643370,18760,18760,18760,18760,0
|
|
20241002,180100,678643370,18760,18760,18760,18760,0
|
|
20241002,180000,678643370,18760,18760,18760,18760,0
|
|
20241002,175900,678643370,18760,18760,18760,18760,0
|
|
20241002,175800,678643370,18760,18760,18760,18760,0
|
|
20241002,175700,678643370,18760,18760,18760,18760,0
|
|
20241002,175600,678643370,18760,18760,18760,18760,0
|
|
20241002,175500,678643370,18760,18760,18760,18760,0
|
|
20241002,175400,678643370,18760,18760,18760,18760,0
|
|
20241002,175300,678643370,18760,18760,18760,18760,0
|
|
20241002,175200,678643370,18760,18760,18760,18760,0
|
|
20241002,175100,678643370,18760,18760,18760,18760,0
|
|
20241002,175000,678643370,18760,18760,18760,18760,0
|
|
20241002,174900,678643370,18760,18760,18760,18760,0
|
|
20241002,174800,678643370,18760,18760,18760,18760,0
|
|
20241002,174700,678643370,18760,18760,18760,18760,0
|
|
20241002,174600,678643370,18760,18760,18760,18760,0
|
|
20241002,174500,678643370,18760,18760,18760,18760,0
|
|
20241002,174400,678643370,18760,18760,18760,18760,0
|
|
20241002,174300,678643370,18760,18760,18760,18760,0
|
|
20241002,174200,678643370,18760,18760,18760,18760,0
|
|
20241002,174100,678643370,18760,18760,18760,18760,0
|
|
20241002,174000,678643370,18760,18760,18760,18760,0
|
|
20241002,173900,678643370,18760,18760,18760,18760,0
|
|
20241002,173800,678643370,18760,18760,18760,18760,0
|
|
20241002,173700,678643370,18760,18760,18760,18760,496
|
|
20241002,173600,678643370,18760,18760,18760,18760,0
|
|
20241002,173500,678643370,18760,18760,18760,18760,0
|
|
20241002,173400,678643370,18760,18760,18760,18760,0
|
|
20241002,173300,678643370,18760,18760,18760,18760,0
|
|
20241002,173200,678643370,18760,18760,18760,18760,0
|
|
20241002,173100,678643370,18760,18760,18760,18760,0
|
|
20241002,173000,678643370,18760,18760,18760,18760,0
|
|
20241002,172900,678643370,18760,18760,18760,18760,0
|
|
20241002,172800,678643370,18760,18760,18760,18760,0
|
|
20241002,172700,678643370,18760,18760,18760,18760,0
|
|
20241002,172600,678643370,18760,18760,18760,18760,0
|
|
20241002,172500,678643370,18760,18760,18760,18760,0
|
|
20241002,172400,678643370,18760,18760,18760,18760,0
|
|
20241002,172300,678643370,18760,18760,18760,18760,0
|
|
20241002,172200,678643370,18760,18760,18760,18760,0
|
|
20241002,172100,678643370,18760,18760,18760,18760,0
|
|
20241002,172000,678643370,18760,18760,18760,18760,0
|
|
20241002,171900,678643370,18760,18760,18760,18760,0
|
|
20241002,171800,678643370,18760,18760,18760,18760,0
|
|
20241002,171700,678643370,18760,18760,18760,18760,0
|
|
20241002,171600,678643370,18760,18760,18760,18760,0
|
|
20241002,171500,678643370,18760,18760,18760,18760,0
|
|
20241002,171400,678643370,18760,18760,18760,18760,0
|
|
20241002,171300,678643370,18760,18760,18760,18760,0
|
|
20241002,171200,678643370,18760,18760,18760,18760,0
|
|
20241002,171100,678643370,18760,18760,18760,18760,0
|
|
20241002,171000,678643370,18760,18760,18760,18760,0
|
|
20241002,170900,678643370,18760,18760,18760,18760,0
|
|
20241002,170800,678643370,18760,18760,18760,18760,0
|
|
20241002,170700,678643370,18760,18760,18760,18760,496
|
|
20241002,170600,678643370,18760,18760,18760,18760,0
|
|
20241002,170500,678643370,18760,18760,18760,18760,0
|
|
20241002,170400,678643370,18760,18760,18760,18760,0
|
|
20241002,170300,678643370,18760,18760,18760,18760,0
|
|
20241002,170200,678643370,18760,18760,18760,18760,0
|
|
20241002,170100,678643370,18760,18760,18760,18760,0
|
|
20241002,170000,678643370,18760,18760,18760,18760,0
|
|
20241002,165900,678643370,18760,18760,18760,18760,0
|
|
20241002,165800,678643370,18760,18760,18760,18760,0
|
|
20241002,165700,678643370,18760,18760,18760,18760,0
|
|
20241002,165600,678643370,18760,18760,18760,18760,0
|
|
20241002,165500,678643370,18760,18760,18760,18760,0
|
|
20241002,165400,678643370,18760,18760,18760,18760,0
|
|
20241002,165300,678643370,18760,18760,18760,18760,0
|
|
20241002,165200,678643370,18760,18760,18760,18760,0
|
|
20241002,165100,678643370,18760,18760,18760,18760,0
|
|
20241002,165000,678643370,18760,18760,18760,18760,0
|
|
20241002,164900,678643370,18760,18760,18760,18760,0
|
|
20241002,164800,678643370,18760,18760,18760,18760,0
|
|
20241002,164700,678643370,18760,18760,18760,18760,0
|
|
20241002,164600,678643370,18760,18760,18760,18760,0
|
|
20241002,164500,678643370,18760,18760,18760,18760,0
|
|
20241002,164400,678643370,18760,18760,18760,18760,0
|
|
20241002,164300,678643370,18760,18760,18760,18760,0
|
|
20241002,164200,678643370,18760,18760,18760,18760,0
|
|
20241002,164100,678643370,18760,18760,18760,18760,0
|
|
20241002,164000,678643370,18760,18760,18760,18760,0
|
|
20241002,163900,678643370,18760,18760,18760,18760,0
|
|
20241002,163800,678643370,18760,18760,18760,18760,0
|
|
20241002,163700,678643370,18760,18760,18760,18760,496
|
|
20241002,163600,678643370,18760,18760,18760,18760,0
|
|
20241002,163500,678643370,18760,18760,18760,18760,0
|
|
20241002,163400,678643370,18760,18760,18760,18760,0
|
|
20241002,163300,678643370,18760,18760,18760,18760,0
|
|
20241002,163200,678643370,18760,18760,18760,18760,0
|
|
20241002,163100,678643370,18760,18760,18760,18760,0
|
|
20241002,163000,678643370,18760,18760,18760,18760,0
|
|
20241002,162900,678643370,18760,18760,18760,18760,0
|
|
20241002,162800,678643370,18760,18760,18760,18760,0
|
|
20241002,162700,678643370,18760,18760,18760,18760,0
|
|
20241002,162600,678643370,18760,18760,18760,18760,0
|
|
20241002,162500,678643370,18760,18760,18760,18760,0
|
|
20241002,162400,678643370,18760,18760,18760,18760,0
|
|
20241002,162300,678643370,18760,18760,18760,18760,0
|
|
20241002,162200,678643370,18760,18760,18760,18760,0
|
|
20241002,162100,678643370,18760,18760,18760,18760,0
|
|
20241002,162000,678643370,18760,18760,18760,18760,0
|
|
20241002,161900,678643370,18760,18760,18760,18760,0
|
|
20241002,161800,678643370,18760,18760,18760,18760,0
|
|
20241002,161700,678643370,18760,18760,18760,18760,0
|
|
20241002,161600,678643370,18760,18760,18760,18760,0
|
|
20241002,161500,678643370,18760,18760,18760,18760,0
|
|
20241002,161400,678643370,18760,18760,18760,18760,0
|
|
20241002,161300,678643370,18760,18760,18760,18760,0
|
|
20241002,161200,678643370,18760,18760,18760,18760,0
|
|
20241002,161100,678643370,18760,18760,18760,18760,0
|
|
20241002,161000,678643370,18760,18760,18760,18760,0
|
|
20241002,160900,678643370,18760,18760,18760,18760,0
|
|
20241002,160800,678643370,18760,18760,18760,18760,0
|
|
20241002,160700,678643370,18760,18760,18760,18760,496
|
|
20241002,160600,678643370,18760,18760,18760,18760,0
|
|
20241002,160500,678643370,18760,18760,18760,18760,0
|
|
20241002,160400,678643370,18760,18760,18760,18760,0
|
|
20241002,160300,678643370,18760,18760,18760,18760,0
|
|
20241002,160200,678643370,18760,18760,18760,18760,0
|
|
20241002,160100,678643370,18760,18760,18760,18760,0
|
|
20241002,160000,678643370,18760,18760,18760,18760,0
|
|
20241002,155900,678643370,18760,18760,18760,18760,0
|
|
20241002,155800,678643370,18760,18760,18760,18760,0
|
|
20241002,155700,678643370,18760,18760,18760,18760,0
|
|
20241002,155600,678643370,18760,18760,18760,18760,0
|
|
20241002,155500,678643370,18760,18760,18760,18760,0
|
|
20241002,155400,678643370,18760,18760,18760,18760,0
|
|
20241002,155300,678643370,18760,18760,18760,18760,0
|
|
20241002,155200,678643370,18760,18760,18760,18760,0
|
|
20241002,155100,678643370,18760,18760,18760,18760,0
|
|
20241002,155000,678643370,18760,18760,18760,18760,0
|
|
20241002,154900,678643370,18760,18760,18760,18760,0
|
|
20241002,154800,678643370,18760,18760,18760,18760,0
|
|
20241002,154700,678643370,18760,18760,18760,18760,0
|
|
20241002,154600,678643370,18760,18760,18760,18760,0
|
|
20241002,154500,678643370,18760,18760,18760,18760,0
|
|
20241002,154400,678643370,18760,18760,18760,18760,0
|
|
20241002,154300,678643370,18760,18760,18760,18760,0
|
|
20241002,154200,678643370,18760,18760,18760,18760,0
|
|
20241002,154100,678643370,18760,18760,18760,18760,0
|
|
20241002,154000,678643370,18760,18760,18760,18760,0
|
|
20241002,153900,678643370,18760,18760,18760,18760,0
|
|
20241002,153800,678643370,18760,18760,18760,18760,0
|
|
20241002,153700,678643370,18760,18760,18760,18760,496
|
|
20241002,153600,678643370,18760,18760,18760,18760,0
|
|
20241002,153500,678643370,18760,18760,18760,18760,0
|
|
20241002,153400,678643370,18760,18760,18760,18760,0
|
|
20241002,153300,678643370,18760,18760,18760,18760,0
|
|
20241002,153200,678643370,18760,18760,18760,18760,0
|
|
20241002,153100,678643370,18760,18760,18760,18760,0
|
|
20241002,153000,678643370,18760,18760,18760,18760,496
|
|
20241002,152900,669338410,18900,18900,18900,18900,0
|
|
20241002,152800,669338410,18900,18900,18900,18900,0
|
|
20241002,152700,669338410,18900,18900,18900,18900,0
|
|
20241002,152600,669338410,18900,18900,18900,18900,0
|
|
20241002,152500,669338410,18900,18900,18900,18900,0
|
|
20241002,152400,669338410,18900,18900,18900,18900,0
|
|
20241002,152300,669338410,18900,18900,18900,18900,0
|
|
20241002,152200,669338410,18900,18900,18900,18900,0
|
|
20241002,152100,669338410,18900,18900,18900,18900,0
|
|
20241002,152000,669338410,18900,18900,18900,18900,0
|
|
20241002,151900,669338410,18900,18810,18900,18730,66
|
|
20241002,151800,668098770,18820,18910,18910,18820,48
|
|
20241002,151700,667192620,18790,18760,18910,18760,83
|
|
20241002,151600,665632510,18790,18800,18810,18790,14
|
|
20241002,151500,665369310,18800,18790,18800,18790,29
|
|
20241002,151400,664824190,18790,18790,18790,18790,29
|
|
20241002,151300,664279280,18710,18700,18710,18690,161
|
|
20241002,151200,661269670,18680,18700,18740,18680,1393
|
|
20241002,151100,635219500,18680,18690,18700,18680,245
|
|
20241002,151000,630639590,18690,18730,18730,18670,1560
|
|
20241002,150900,601476410,18730,18720,18730,18720,70
|
|
20241002,150800,600165340,18720,18720,18730,18720,536
|
|
20241002,150700,590129210,18710,18800,18800,18710,1171
|
|
20241002,150600,568195040,18800,18800,18800,18800,14
|
|
20241002,150500,567931840,18800,18810,18810,18800,8
|
|
20241002,150400,567781390,18800,18800,18800,18800,3
|
|
20241002,150300,567724990,18770,18770,18780,18770,11
|
|
20241002,150200,567518440,18740,18710,18800,18710,283
|
|
20241002,150100,562209800,18700,18770,18770,18700,2582
|
|
20241002,150000,513840630,18780,18760,18780,18760,184
|
|
20241002,145900,510388450,18760,18760,18760,18750,279
|
|
20241002,145800,505154600,18760,18820,18820,18750,1588
|
|
20241002,145700,475298540,18830,18870,18870,18820,4598
|
|
20241002,145600,388625520,18880,18870,18880,18870,263
|
|
20241002,145500,383662330,18870,18920,18920,18870,2561
|
|
20241002,145400,335271970,18920,18920,18920,18920,18
|
|
20241002,145300,334931410,18930,18930,18930,18930,14
|
|
20241002,145200,334666390,18920,18920,18920,18920,0
|
|
20241002,145100,334666390,18920,18920,18920,18920,0
|
|
20241002,145000,334666390,18920,18920,18920,18920,0
|
|
20241002,144900,334666390,18920,18920,18920,18920,57
|
|
20241002,144800,333587950,18920,18920,18920,18920,102
|
|
20241002,144700,331658110,18920,18920,18920,18920,0
|
|
20241002,144600,331658110,18920,18920,18920,18910,72
|
|
20241002,144500,330295880,18920,18920,18920,18920,93
|
|
20241002,144400,328536320,18920,18920,18920,18920,0
|
|
20241002,144300,328536320,18920,18920,18920,18920,113
|
|
20241002,144200,326398360,18910,18920,18920,18910,876
|
|
20241002,144100,309825430,18950,18920,18950,18920,115
|
|
20241002,144000,307647550,18930,18930,18930,18930,100
|
|
20241002,143900,305754550,18930,18930,18930,18930,275
|
|
20241002,143800,300548800,18930,18940,18940,18930,301
|
|
20241002,143700,294848050,18950,18950,18950,18950,2
|
|
20241002,143600,294810150,18950,18950,18950,18950,13
|
|
20241002,143500,294563800,18950,18950,18950,18950,2
|
|
20241002,143400,294525900,18940,18940,18940,18940,0
|
|
20241002,143300,294525900,18940,18940,18940,18940,43
|
|
20241002,143200,293711480,18940,18940,18940,18940,0
|
|
20241002,143100,293711480,18940,18940,18940,18940,0
|
|
20241002,143000,293711480,18940,18940,18940,18940,26
|
|
20241002,142900,293219040,18940,18940,18940,18940,0
|
|
20241002,142800,293219040,18940,18940,18940,18940,16
|
|
20241002,142700,292916000,18940,18940,18940,18940,0
|
|
20241002,142600,292916000,18940,18950,18950,18940,130
|
|
20241002,142500,290453790,18950,18950,18950,18950,0
|
|
20241002,142400,290453790,18950,18950,18950,18950,28
|
|
20241002,142300,289923190,18950,18950,18950,18950,0
|
|
20241002,142200,289923190,18950,18950,18950,18950,0
|
|
20241002,142100,289923190,18950,18960,18960,18950,50
|
|
20241002,142000,288975600,18950,18950,18950,18950,126
|
|
20241002,141900,286587900,18950,18950,18950,18950,10
|
|
20241002,141800,286398400,18950,18950,18950,18950,0
|
|
20241002,141700,286398400,18950,18950,18950,18950,0
|
|
20241002,141600,286398400,18950,18950,18950,18950,5
|
|
20241002,141500,286303650,18950,18950,18950,18950,0
|
|
20241002,141400,286303650,18950,18950,18950,18950,5
|
|
20241002,141300,286208900,18950,18950,18950,18950,5
|
|
20241002,141200,286114150,18950,18950,18950,18950,0
|
|
20241002,141100,286114150,18950,18950,18950,18950,0
|
|
20241002,141000,286114150,18950,18970,18970,18950,38
|
|
20241002,140900,285394010,18950,18950,18950,18950,0
|
|
20241002,140800,285394010,18950,18950,18950,18950,0
|
|
20241002,140700,285394010,18950,18950,18950,18950,43
|
|
20241002,140600,284579160,18950,18950,18950,18950,0
|
|
20241002,140500,284579160,18950,18950,18950,18950,1
|
|
20241002,140400,284560210,18960,18960,18960,18960,0
|
|
20241002,140300,284560210,18960,18960,18960,18960,0
|
|
20241002,140200,284560210,18960,18960,18960,18960,0
|
|
20241002,140100,284560210,18960,18960,18960,18960,0
|
|
20241002,140000,284560210,18960,18960,18960,18960,0
|
|
20241002,135900,284560210,18960,18960,18960,18960,0
|
|
20241002,135800,284560210,18960,18970,18970,18960,179
|
|
20241002,135700,281166200,18970,18970,18970,18970,0
|
|
20241002,135600,281166200,18970,18970,18970,18970,0
|
|
20241002,135500,281166200,18970,18970,18970,18970,0
|
|
20241002,135400,281166200,18970,18970,18970,18970,0
|
|
20241002,135300,281166200,18970,18970,18970,18970,0
|
|
20241002,135200,281166200,18970,18970,18970,18970,0
|
|
20241002,135100,281166200,18970,18970,18970,18970,0
|
|
20241002,135000,281166200,18970,18970,18970,18970,0
|
|
20241002,134900,281166200,18970,18970,18970,18970,17
|
|
20241002,134800,280843710,18970,18970,18970,18970,0
|
|
20241002,134700,280843710,18970,18970,18970,18970,0
|
|
20241002,134600,280843710,18970,18970,18970,18970,0
|
|
20241002,134500,280843710,18970,18970,18970,18970,27
|
|
20241002,134400,280331520,18980,18980,18980,18980,5
|
|
20241002,134300,280236620,18980,18980,18980,18980,7
|
|
20241002,134200,280103760,18980,18980,18980,18980,7
|
|
20241002,134100,279970900,18980,18980,18980,18980,0
|
|
20241002,134000,279970900,18980,18980,18980,18980,0
|
|
20241002,133900,279970900,18980,18980,18980,18980,0
|
|
20241002,133800,279970900,18980,18980,18980,18980,0
|
|
20241002,133700,279970900,18980,18980,18980,18980,4
|
|
20241002,133600,279894980,18980,18980,18980,18980,0
|
|
20241002,133500,279894980,18980,18980,18980,18980,0
|
|
20241002,133400,279894980,18980,19000,19000,18980,220
|
|
20241002,133300,275716230,19010,19010,19010,19010,1
|
|
20241002,133200,275697220,19010,19010,19010,19010,25
|
|
20241002,133100,275221970,19010,19010,19010,19010,5
|
|
20241002,133000,275126920,19010,19010,19010,19010,0
|
|
20241002,132900,275126920,19010,19010,19010,19010,0
|
|
20241002,132800,275126920,19010,19010,19010,19010,17
|
|
20241002,132700,274803750,19000,19000,19000,19000,0
|
|
20241002,132600,274803750,19000,19000,19000,19000,48
|
|
20241002,132500,273891750,19010,19010,19010,19010,0
|
|
20241002,132400,273891750,19010,19040,19040,19010,378
|
|
20241002,132300,266696380,19050,19050,19050,19050,18
|
|
20241002,132200,266353480,19040,19040,19040,19040,0
|
|
20241002,132100,266353480,19040,19040,19040,19040,1
|
|
20241002,132000,266334440,19050,19050,19050,19050,21
|
|
20241002,131900,265934390,19050,19050,19050,19050,0
|
|
20241002,131800,265934390,19050,19060,19060,19050,17
|
|
20241002,131700,265610530,19040,19040,19050,19040,214
|
|
20241002,131600,261535900,19050,19050,19050,19050,0
|
|
20241002,131500,261535900,19050,19050,19050,19050,2
|
|
20241002,131400,261497800,19050,19050,19050,19050,0
|
|
20241002,131300,261497800,19050,19050,19060,19050,24
|
|
20241002,131200,261040530,19040,19040,19040,19040,0
|
|
20241002,131100,261040530,19040,19040,19040,19040,0
|
|
20241002,131000,261040530,19040,19040,19040,19040,0
|
|
20241002,130900,261040530,19040,19040,19040,19040,0
|
|
20241002,130800,261040530,19040,19040,19040,19040,0
|
|
20241002,130700,261040530,19040,19040,19040,19040,0
|
|
20241002,130600,261040530,19040,19040,19040,19040,0
|
|
20241002,130500,261040530,19040,19040,19040,19040,0
|
|
20241002,130400,261040530,19040,19050,19050,19040,105
|
|
20241002,130300,259040330,19040,19050,19050,19040,23
|
|
20241002,130200,258602230,19050,19050,19050,19050,0
|
|
20241002,130100,258602230,19050,19050,19050,19050,0
|
|
20241002,130000,258602230,19050,19050,19050,19050,15
|
|
20241002,125900,258316480,19060,19060,19060,19060,0
|
|
20241002,125800,258316480,19060,19060,19060,19060,0
|
|
20241002,125700,258316480,19060,19060,19060,19060,12
|
|
20241002,125600,258087760,19050,19050,19050,19050,12
|
|
20241002,125500,257859160,19050,19050,19050,19050,1
|
|
20241002,125400,257840110,19070,19070,19070,19070,0
|
|
20241002,125300,257840110,19070,19070,19070,19070,0
|
|
20241002,125200,257840110,19070,19060,19070,19060,2
|
|
20241002,125100,257801980,19050,19050,19050,19050,0
|
|
20241002,125000,257801980,19050,19110,19120,19050,286
|
|
20241002,124900,252340090,19110,19110,19110,19110,1
|
|
20241002,124800,252320980,19110,19110,19110,19110,36
|
|
20241002,124700,251633020,19110,19110,19110,19110,0
|
|
20241002,124600,251633020,19110,19110,19110,19110,2
|
|
20241002,124500,251594800,19110,19110,19110,19110,20
|
|
20241002,124400,251212600,19110,19110,19110,19110,16
|
|
20241002,124300,250906840,19110,19110,19110,19110,0
|
|
20241002,124200,250906840,19110,19110,19110,19100,44
|
|
20241002,124100,250066040,19110,19110,19110,19110,2
|
|
20241002,124000,250027820,19110,19100,19110,19100,2
|
|
20241002,123900,249989610,19090,19090,19090,19090,0
|
|
20241002,123800,249989610,19090,19090,19090,19090,0
|
|
20241002,123700,249989610,19090,19090,19090,19090,0
|
|
20241002,123600,249989610,19090,19080,19090,19080,3
|
|
20241002,123500,249932350,19080,19080,19080,19080,0
|
|
20241002,123400,249932350,19080,19080,19080,19080,0
|
|
20241002,123300,249932350,19080,19080,19080,19080,0
|
|
20241002,123200,249932350,19080,19080,19080,19080,0
|
|
20241002,123100,249932350,19080,19080,19080,19080,0
|
|
20241002,123000,249932350,19080,19080,19080,19080,0
|
|
20241002,122900,249932350,19080,19080,19080,19080,2
|
|
20241002,122800,249894190,19080,19080,19080,19080,0
|
|
20241002,122700,249894190,19080,19080,19080,19080,0
|
|
20241002,122600,249894190,19080,19080,19080,19080,2
|
|
20241002,122500,249856030,19070,19070,19070,19070,67
|
|
20241002,122400,248578340,19050,19050,19050,19050,0
|
|
20241002,122300,248578340,19050,19050,19050,19050,0
|
|
20241002,122200,248578340,19050,19060,19070,19050,133
|
|
20241002,122100,246043240,19050,19050,19050,19050,110
|
|
20241002,122000,243947740,19040,19030,19040,19030,11
|
|
20241002,121900,243738350,19010,19010,19010,19010,114
|
|
20241002,121800,241571210,19010,19010,19010,19010,2
|
|
20241002,121700,241533190,19010,19010,19010,19010,0
|
|
20241002,121600,241533190,19010,19010,19010,19010,14
|
|
20241002,121500,241267050,19010,19010,19010,19010,10
|
|
20241002,121400,241076950,19010,19010,19010,19010,0
|
|
20241002,121300,241076950,19010,19010,19010,19010,17
|
|
20241002,121200,240753780,19000,19000,19000,19000,0
|
|
20241002,121100,240753780,19000,19000,19000,19000,0
|
|
20241002,121000,240753780,19000,19000,19000,19000,0
|
|
20241002,120900,240753780,19000,19000,19000,19000,0
|
|
20241002,120800,240753780,19000,19000,19000,19000,0
|
|
20241002,120700,240753780,19000,19000,19000,19000,0
|
|
20241002,120600,240753780,19000,19000,19000,19000,36
|
|
20241002,120500,240069780,19000,19000,19000,19000,10
|
|
20241002,120400,239879780,18990,18990,18990,18990,19
|
|
20241002,120300,239518970,18980,18980,18980,18980,36
|
|
20241002,120200,238835690,18970,18970,18970,18970,1
|
|
20241002,120100,238816720,18980,18970,18980,18970,28
|
|
20241002,120000,238285300,18970,18970,18970,18970,0
|
|
20241002,115900,238285300,18970,18970,18970,18970,2
|
|
20241002,115800,238247360,18970,18970,18970,18970,50
|
|
20241002,115700,237298860,18960,18960,18960,18960,0
|
|
20241002,115600,237298860,18960,18960,18960,18960,0
|
|
20241002,115500,237298860,18960,18960,18960,18960,0
|
|
20241002,115400,237298860,18960,18960,18960,18960,0
|
|
20241002,115300,237298860,18960,18960,18960,18960,0
|
|
20241002,115200,237298860,18960,18960,18960,18960,0
|
|
20241002,115100,237298860,18960,18960,18960,18960,153
|
|
20241002,115000,234397980,18950,18950,18950,18950,0
|
|
20241002,114900,234397980,18950,18950,18950,18950,0
|
|
20241002,114800,234397980,18950,18950,18950,18950,7
|
|
20241002,114700,234265330,18950,18950,18950,18950,0
|
|
20241002,114600,234265330,18950,18950,18950,18950,0
|
|
20241002,114500,234265330,18950,18950,18950,18950,0
|
|
20241002,114400,234265330,18950,18970,18970,18950,479
|
|
20241002,114300,225181970,18970,18970,18970,18970,35
|
|
20241002,114200,224518020,18980,18980,18980,18980,0
|
|
20241002,114100,224518020,18980,18980,18980,18980,5
|
|
20241002,114000,224423120,18980,18980,18990,18980,46
|
|
20241002,113900,223549950,18990,18990,18990,18990,0
|
|
20241002,113800,223549950,18990,18990,18990,18990,5
|
|
20241002,113700,223455000,18990,18990,18990,18990,12
|
|
20241002,113600,223227120,18980,19000,19000,18980,17
|
|
20241002,113500,222904360,18980,18980,18980,18980,0
|
|
20241002,113400,222904360,18980,18980,18980,18980,45
|
|
20241002,113300,222050260,19000,19000,19000,19000,0
|
|
20241002,113200,222050260,19000,19000,19000,19000,0
|
|
20241002,113100,222050260,19000,19000,19000,19000,7
|
|
20241002,113000,221917260,19000,18980,19000,18980,2
|
|
20241002,112900,221879280,18990,18990,18990,18990,9
|
|
20241002,112800,221708370,18980,18980,18980,18980,1
|
|
20241002,112700,221689390,18990,18990,18990,18990,3
|
|
20241002,112600,221632420,18990,18990,18990,18990,72
|
|
20241002,112500,220265140,18990,18980,18990,18980,12
|
|
20241002,112400,220037360,18990,18990,18990,18990,4
|
|
20241002,112300,219961400,18990,18990,18990,18990,1
|
|
20241002,112200,219942410,18990,18990,18990,18990,4
|
|
20241002,112100,219866450,18990,18990,18990,18990,8
|
|
20241002,112000,219714530,18990,18990,18990,18990,0
|
|
20241002,111900,219714530,18990,18990,18990,18990,0
|
|
20241002,111800,219714530,18990,18990,18990,18990,0
|
|
20241002,111700,219714530,18990,18990,18990,18990,0
|
|
20241002,111600,219714530,18990,18990,18990,18990,1
|
|
20241002,111500,219695540,18990,18990,18990,18990,0
|
|
20241002,111400,219695540,18990,18990,18990,18990,0
|
|
20241002,111300,219695540,18990,18990,18990,18990,0
|
|
20241002,111200,219695540,18990,18990,18990,18990,0
|
|
20241002,111100,219695540,18990,18990,18990,18990,11
|
|
20241002,111000,219486650,18990,18990,18990,18990,18
|
|
20241002,110900,219144830,18980,18980,18980,18980,0
|
|
20241002,110800,219144830,18980,18980,18980,18980,0
|
|
20241002,110700,219144830,18980,18980,18980,18980,0
|
|
20241002,110600,219144830,18980,18980,18980,18980,0
|
|
20241002,110500,219144830,18980,18980,18980,18980,104
|
|
20241002,110400,217170910,18970,18970,18970,18970,62
|
|
20241002,110300,215994770,18970,18970,18970,18970,1
|
|
20241002,110200,215975800,18960,18960,18960,18960,0
|
|
20241002,110100,215975800,18960,18960,18960,18960,9
|
|
20241002,110000,215805160,18960,18960,18960,18960,1
|
|
20241002,105900,215786200,18960,18960,18960,18960,10
|
|
20241002,105800,215596600,18960,18960,18960,18960,0
|
|
20241002,105700,215596600,18960,18960,18960,18960,0
|
|
20241002,105600,215596600,18960,18960,18960,18960,0
|
|
20241002,105500,215596600,18960,18950,18960,18950,19
|
|
20241002,105400,215236370,18960,18960,18960,18960,2
|
|
20241002,105300,215198450,18950,18950,18950,18950,1
|
|
20241002,105200,215179500,18960,18950,18960,18950,19
|
|
20241002,105100,214819280,18950,18950,18950,18950,5
|
|
20241002,105000,214724530,18950,18930,18950,18930,16
|
|
20241002,104900,214421630,18930,18930,18930,18930,0
|
|
20241002,104800,214421630,18930,18930,18940,18930,115
|
|
20241002,104700,212244570,18930,18930,18930,18930,4
|
|
20241002,104600,212168850,18930,18920,18930,18920,2
|
|
20241002,104500,212131000,18920,19020,19020,18920,333
|
|
20241002,104400,205814830,19020,19050,19050,19020,24
|
|
20241002,104300,205357920,19060,19060,19060,19060,2
|
|
20241002,104200,205319800,19060,19060,19060,19060,2
|
|
20241002,104100,205281680,19060,19060,19060,19060,0
|
|
20241002,104000,205281680,19060,19060,19060,19060,4
|
|
20241002,103900,205205440,19060,19060,19060,19060,6
|
|
20241002,103800,205091080,19060,19060,19060,19060,4
|
|
20241002,103700,205014840,19060,19050,19060,19050,11
|
|
20241002,103600,204805190,19050,19050,19050,19050,0
|
|
20241002,103500,204805190,19050,19050,19050,19050,0
|
|
20241002,103400,204805190,19050,19050,19050,19050,110
|
|
20241002,103300,202709690,19050,19050,19050,19050,10
|
|
20241002,103200,202519190,19050,19050,19050,19050,10
|
|
20241002,103100,202328690,19050,19050,19050,19050,8
|
|
20241002,103000,202176290,19050,19050,19050,19050,10
|
|
20241002,102900,201985790,19050,19040,19050,19040,41
|
|
20241002,102800,201204780,19000,19000,19000,19000,3
|
|
20241002,102700,201147780,18990,18990,18990,18990,2
|
|
20241002,102600,201109800,18980,18970,18980,18970,21
|
|
20241002,102500,200711290,18980,18960,18980,18960,56
|
|
20241002,102400,199648870,18960,18960,18960,18960,4
|
|
20241002,102300,199573030,18960,18960,18960,18960,6
|
|
20241002,102200,199459270,18960,18960,18960,18960,29
|
|
20241002,102100,198909430,18970,18970,18970,18970,0
|
|
20241002,102000,198909430,18970,18980,18980,18970,49
|
|
20241002,101900,197979800,18980,18980,18980,18980,11
|
|
20241002,101800,197771020,18980,18980,18980,18980,0
|
|
20241002,101700,197771020,18980,18980,18980,18980,2
|
|
20241002,101600,197733060,18980,18980,18980,18980,0
|
|
20241002,101500,197733060,18980,18980,18980,18980,1
|
|
20241002,101400,197714080,18980,18980,18980,18980,0
|
|
20241002,101300,197714080,18980,18980,18980,18980,166
|
|
20241002,101200,194563400,18980,18980,18980,18980,8
|
|
20241002,101100,194411560,18980,18980,18980,18980,0
|
|
20241002,101000,194411560,18980,18980,18980,18980,36
|
|
20241002,100900,193728280,18980,18980,18980,18980,9
|
|
20241002,100800,193557460,18980,18980,18980,18980,6
|
|
20241002,100700,193443580,18960,18980,18980,18960,20
|
|
20241002,100600,193064160,18980,18970,18980,18970,3
|
|
20241002,100500,193007240,18970,18950,18970,18950,7
|
|
20241002,100400,192874470,18970,18970,18970,18970,17
|
|
20241002,100300,192551980,18970,18930,18970,18930,208
|
|
20241002,100200,188610200,18950,18950,18950,18950,6
|
|
20241002,100100,188496500,18950,18950,18950,18950,3
|
|
20241002,100000,188439650,18950,18950,18950,18950,8
|
|
20241002,095900,188288050,18950,18950,18950,18950,13
|
|
20241002,095800,188041700,18950,18950,18950,18950,8
|
|
20241002,095700,187890100,18950,18950,18950,18950,14
|
|
20241002,095600,187624800,18950,18950,18950,18950,13
|
|
20241002,095500,187378450,18950,18950,18950,18950,11
|
|
20241002,095400,187170000,18950,18950,18950,18940,9
|
|
20241002,095300,186999480,18950,18950,18950,18950,2
|
|
20241002,095200,186961580,18930,18930,18930,18930,0
|
|
20241002,095100,186961580,18930,18930,18930,18930,83
|
|
20241002,095000,185390390,18940,18970,19230,18940,523
|
|
20241002,094900,175475240,18960,18950,18960,18950,144
|
|
20241002,094800,172745040,18940,18970,18970,18940,61
|
|
20241002,094700,171588990,18990,18970,19340,18970,131
|
|
20241002,094600,169086130,18960,18960,18980,18960,148
|
|
20241002,094500,166278710,18960,18960,18960,18960,12
|
|
20241002,094400,166051190,18950,18960,18960,18950,32
|
|
20241002,094300,165444670,18950,18940,18950,18940,23
|
|
20241002,094200,165008840,18940,18940,18940,18940,5
|
|
20241002,094100,164914140,18930,18930,18930,18930,22
|
|
20241002,094000,164497680,18930,18930,18930,18930,12
|
|
20241002,093900,164270520,18930,18930,18930,18930,1
|
|
20241002,093800,164251590,18920,18930,18930,18920,59
|
|
20241002,093700,163135110,18930,18930,18940,18930,202
|
|
20241002,093600,159311240,18930,18940,18940,18930,116
|
|
20241002,093500,157115300,18930,18910,18930,18910,28
|
|
20241002,093400,156585650,18910,18910,18920,18910,163
|
|
20241002,093300,153501800,18970,18890,18970,18890,156
|
|
20241002,093200,150545920,18870,18850,18870,18850,270
|
|
20241002,093100,145451380,18840,18860,18860,18830,475
|
|
20241002,093000,136505580,18860,18980,18980,18860,1429
|
|
20241002,092900,109437400,19000,19000,19000,19000,10
|
|
20241002,092800,109247400,19000,19000,19000,19000,210
|
|
20241002,092700,105257400,19000,19010,19010,18990,1280
|
|
20241002,092600,80937860,19010,19010,19010,19010,8
|
|
20241002,092500,80785780,19010,19010,19010,19010,0
|
|
20241002,092400,80785780,19010,19010,19010,19000,51
|
|
20241002,092300,79816520,19010,19030,19040,19010,55
|
|
20241002,092200,78770320,19010,19010,19010,19010,0
|
|
20241002,092100,78770320,19010,19020,19020,19010,54
|
|
20241002,092000,77743660,19040,19040,19040,19040,264
|
|
20241002,091900,72717100,19040,19040,19040,19040,16
|
|
20241002,091800,72412460,19010,19010,19010,19010,380
|
|
20241002,091700,65188660,19010,19010,19010,19010,0
|
|
20241002,091600,65188660,19010,19020,19020,19010,38
|
|
20241002,091500,64466260,19010,19010,19010,19010,8
|
|
20241002,091400,64314180,19010,19010,19010,19010,100
|
|
20241002,091300,62413180,19010,19040,19040,19010,205
|
|
20241002,091200,58515580,19000,19010,19040,19000,227
|
|
20241002,091100,54200270,19010,19010,19010,19000,162
|
|
20241002,091000,51121010,19010,19080,19080,19000,789
|
|
20241002,090900,36107250,19100,19100,19100,19100,0
|
|
20241002,090800,36107250,19100,19100,19100,19100,0
|
|
20241002,090700,36107250,19100,19050,19100,19050,640
|
|
20241002,090600,23905670,19050,19100,19100,19050,448
|
|
20241002,090500,15366140,19100,19100,19100,19100,2
|
|
20241002,090400,15327940,19060,19070,19070,19060,120
|
|
20241002,090300,13040520,19070,19140,19140,19070,513
|
|
20241002,090200,3232330,19140,19180,19180,19140,41
|
|
20241002,090100,2446590,19180,19240,19240,19180,77
|
|
20241002,090000,966780,19360,19370,19370,19240,50
|