580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,183700,207599120,18940,18940,18940,18940,107
|
|
20241004,183600,207599120,18940,18940,18940,18940,0
|
|
20241004,183500,207599120,18940,18940,18940,18940,0
|
|
20241004,183400,207599120,18940,18940,18940,18940,0
|
|
20241004,183300,207599120,18940,18940,18940,18940,0
|
|
20241004,183200,207599120,18940,18940,18940,18940,0
|
|
20241004,183100,207599120,18940,18940,18940,18940,0
|
|
20241004,183000,207599120,18940,18940,18940,18940,0
|
|
20241004,182900,207599120,18940,18940,18940,18940,0
|
|
20241004,182800,207599120,18940,18940,18940,18940,0
|
|
20241004,182700,207599120,18940,18940,18940,18940,0
|
|
20241004,182600,207599120,18940,18940,18940,18940,0
|
|
20241004,182500,207599120,18940,18940,18940,18940,0
|
|
20241004,182400,207599120,18940,18940,18940,18940,0
|
|
20241004,182300,207599120,18940,18940,18940,18940,0
|
|
20241004,182200,207599120,18940,18940,18940,18940,0
|
|
20241004,182100,207599120,18940,18940,18940,18940,0
|
|
20241004,182000,207599120,18940,18940,18940,18940,0
|
|
20241004,181900,207599120,18940,18940,18940,18940,0
|
|
20241004,181800,207599120,18940,18940,18940,18940,0
|
|
20241004,181700,207599120,18940,18940,18940,18940,0
|
|
20241004,181600,207599120,18940,18940,18940,18940,0
|
|
20241004,181500,207599120,18940,18940,18940,18940,0
|
|
20241004,181400,207599120,18940,18940,18940,18940,0
|
|
20241004,181300,207599120,18940,18940,18940,18940,0
|
|
20241004,181200,207599120,18940,18940,18940,18940,0
|
|
20241004,181100,207599120,18940,18940,18940,18940,0
|
|
20241004,181000,207599120,18940,18940,18940,18940,0
|
|
20241004,180900,207599120,18940,18940,18940,18940,0
|
|
20241004,180800,207599120,18940,18940,18940,18940,0
|
|
20241004,180700,207599120,18940,18940,18940,18940,107
|
|
20241004,180600,207599120,18940,18940,18940,18940,0
|
|
20241004,180500,207599120,18940,18940,18940,18940,0
|
|
20241004,180400,207599120,18940,18940,18940,18940,0
|
|
20241004,180300,207599120,18940,18940,18940,18940,0
|
|
20241004,180200,207599120,18940,18940,18940,18940,0
|
|
20241004,180100,207599120,18940,18940,18940,18940,0
|
|
20241004,180000,207599120,18940,18940,18940,18940,0
|
|
20241004,175900,207599120,18940,18940,18940,18940,0
|
|
20241004,175800,207599120,18940,18940,18940,18940,0
|
|
20241004,175700,207599120,18940,18940,18940,18940,0
|
|
20241004,175600,207599120,18940,18940,18940,18940,0
|
|
20241004,175500,207599120,18940,18940,18940,18940,0
|
|
20241004,175400,207599120,18940,18940,18940,18940,0
|
|
20241004,175300,207599120,18940,18940,18940,18940,0
|
|
20241004,175200,207599120,18940,18940,18940,18940,0
|
|
20241004,175100,207599120,18940,18940,18940,18940,0
|
|
20241004,175000,207599120,18940,18940,18940,18940,0
|
|
20241004,174900,207599120,18940,18940,18940,18940,0
|
|
20241004,174800,207599120,18940,18940,18940,18940,0
|
|
20241004,174700,207599120,18940,18940,18940,18940,0
|
|
20241004,174600,207599120,18940,18940,18940,18940,0
|
|
20241004,174500,207599120,18940,18940,18940,18940,0
|
|
20241004,174400,207599120,18940,18940,18940,18940,0
|
|
20241004,174300,207599120,18940,18940,18940,18940,0
|
|
20241004,174200,207599120,18940,18940,18940,18940,0
|
|
20241004,174100,207599120,18940,18940,18940,18940,0
|
|
20241004,174000,207599120,18940,18940,18940,18940,0
|
|
20241004,173900,207599120,18940,18940,18940,18940,0
|
|
20241004,173800,207599120,18940,18940,18940,18940,0
|
|
20241004,173700,207599120,18940,18940,18940,18940,107
|
|
20241004,173600,207599120,18940,18940,18940,18940,0
|
|
20241004,173500,207599120,18940,18940,18940,18940,0
|
|
20241004,173400,207599120,18940,18940,18940,18940,0
|
|
20241004,173300,207599120,18940,18940,18940,18940,0
|
|
20241004,173200,207599120,18940,18940,18940,18940,0
|
|
20241004,173100,207599120,18940,18940,18940,18940,0
|
|
20241004,173000,207599120,18940,18940,18940,18940,0
|
|
20241004,172900,207599120,18940,18940,18940,18940,0
|
|
20241004,172800,207599120,18940,18940,18940,18940,0
|
|
20241004,172700,207599120,18940,18940,18940,18940,0
|
|
20241004,172600,207599120,18940,18940,18940,18940,0
|
|
20241004,172500,207599120,18940,18940,18940,18940,0
|
|
20241004,172400,207599120,18940,18940,18940,18940,0
|
|
20241004,172300,207599120,18940,18940,18940,18940,0
|
|
20241004,172200,207599120,18940,18940,18940,18940,0
|
|
20241004,172100,207599120,18940,18940,18940,18940,0
|
|
20241004,172000,207599120,18940,18940,18940,18940,0
|
|
20241004,171900,207599120,18940,18940,18940,18940,0
|
|
20241004,171800,207599120,18940,18940,18940,18940,0
|
|
20241004,171700,207599120,18940,18940,18940,18940,0
|
|
20241004,171600,207599120,18940,18940,18940,18940,0
|
|
20241004,171500,207599120,18940,18940,18940,18940,0
|
|
20241004,171400,207599120,18940,18940,18940,18940,0
|
|
20241004,171300,207599120,18940,18940,18940,18940,0
|
|
20241004,171200,207599120,18940,18940,18940,18940,0
|
|
20241004,171100,207599120,18940,18940,18940,18940,0
|
|
20241004,171000,207599120,18940,18940,18940,18940,0
|
|
20241004,170900,207599120,18940,18940,18940,18940,0
|
|
20241004,170800,207599120,18940,18940,18940,18940,0
|
|
20241004,170700,207599120,18940,18940,18940,18940,107
|
|
20241004,170600,207599120,18940,18940,18940,18940,0
|
|
20241004,170500,207599120,18940,18940,18940,18940,0
|
|
20241004,170400,207599120,18940,18940,18940,18940,0
|
|
20241004,170300,207599120,18940,18940,18940,18940,0
|
|
20241004,170200,207599120,18940,18940,18940,18940,0
|
|
20241004,170100,207599120,18940,18940,18940,18940,0
|
|
20241004,170000,207599120,18940,18940,18940,18940,0
|
|
20241004,165900,207599120,18940,18940,18940,18940,0
|
|
20241004,165800,207599120,18940,18940,18940,18940,0
|
|
20241004,165700,207599120,18940,18940,18940,18940,0
|
|
20241004,165600,207599120,18940,18940,18940,18940,0
|
|
20241004,165500,207599120,18940,18940,18940,18940,0
|
|
20241004,165400,207599120,18940,18940,18940,18940,0
|
|
20241004,165300,207599120,18940,18940,18940,18940,0
|
|
20241004,165200,207599120,18940,18940,18940,18940,0
|
|
20241004,165100,207599120,18940,18940,18940,18940,0
|
|
20241004,165000,207599120,18940,18940,18940,18940,0
|
|
20241004,164900,207599120,18940,18940,18940,18940,0
|
|
20241004,164800,207599120,18940,18940,18940,18940,0
|
|
20241004,164700,207599120,18940,18940,18940,18940,0
|
|
20241004,164600,207599120,18940,18940,18940,18940,0
|
|
20241004,164500,207599120,18940,18940,18940,18940,0
|
|
20241004,164400,207599120,18940,18940,18940,18940,0
|
|
20241004,164300,207599120,18940,18940,18940,18940,0
|
|
20241004,164200,207599120,18940,18940,18940,18940,0
|
|
20241004,164100,207599120,18940,18940,18940,18940,0
|
|
20241004,164000,207599120,18940,18940,18940,18940,0
|
|
20241004,163900,207599120,18940,18940,18940,18940,0
|
|
20241004,163800,207599120,18940,18940,18940,18940,0
|
|
20241004,163700,207599120,18940,18940,18940,18940,107
|
|
20241004,163600,207599120,18940,18940,18940,18940,0
|
|
20241004,163500,207599120,18940,18940,18940,18940,0
|
|
20241004,163400,207599120,18940,18940,18940,18940,0
|
|
20241004,163300,207599120,18940,18940,18940,18940,0
|
|
20241004,163200,207599120,18940,18940,18940,18940,0
|
|
20241004,163100,207599120,18940,18940,18940,18940,0
|
|
20241004,163000,207599120,18940,18940,18940,18940,0
|
|
20241004,162900,207599120,18940,18940,18940,18940,0
|
|
20241004,162800,207599120,18940,18940,18940,18940,0
|
|
20241004,162700,207599120,18940,18940,18940,18940,0
|
|
20241004,162600,207599120,18940,18940,18940,18940,0
|
|
20241004,162500,207599120,18940,18940,18940,18940,0
|
|
20241004,162400,207599120,18940,18940,18940,18940,0
|
|
20241004,162300,207599120,18940,18940,18940,18940,0
|
|
20241004,162200,207599120,18940,18940,18940,18940,0
|
|
20241004,162100,207599120,18940,18940,18940,18940,0
|
|
20241004,162000,207599120,18940,18940,18940,18940,0
|
|
20241004,161900,207599120,18940,18940,18940,18940,0
|
|
20241004,161800,207599120,18940,18940,18940,18940,0
|
|
20241004,161700,207599120,18940,18940,18940,18940,0
|
|
20241004,161600,207599120,18940,18940,18940,18940,0
|
|
20241004,161500,207599120,18940,18940,18940,18940,0
|
|
20241004,161400,207599120,18940,18940,18940,18940,0
|
|
20241004,161300,207599120,18940,18940,18940,18940,0
|
|
20241004,161200,207599120,18940,18940,18940,18940,0
|
|
20241004,161100,207599120,18940,18940,18940,18940,0
|
|
20241004,161000,207599120,18940,18940,18940,18940,0
|
|
20241004,160900,207599120,18940,18940,18940,18940,0
|
|
20241004,160800,207599120,18940,18940,18940,18940,0
|
|
20241004,160700,207599120,18940,18940,18940,18940,107
|
|
20241004,160600,207599120,18940,18940,18940,18940,0
|
|
20241004,160500,207599120,18940,18940,18940,18940,0
|
|
20241004,160400,207599120,18940,18940,18940,18940,0
|
|
20241004,160300,207599120,18940,18940,18940,18940,0
|
|
20241004,160200,207599120,18940,18940,18940,18940,0
|
|
20241004,160100,207599120,18940,18940,18940,18940,0
|
|
20241004,160000,207599120,18940,18940,18940,18940,0
|
|
20241004,155900,207599120,18940,18940,18940,18940,0
|
|
20241004,155800,207599120,18940,18940,18940,18940,0
|
|
20241004,155700,207599120,18940,18940,18940,18940,0
|
|
20241004,155600,207599120,18940,18940,18940,18940,0
|
|
20241004,155500,207599120,18940,18940,18940,18940,0
|
|
20241004,155400,207599120,18940,18940,18940,18940,0
|
|
20241004,155300,207599120,18940,18940,18940,18940,0
|
|
20241004,155200,207599120,18940,18940,18940,18940,0
|
|
20241004,155100,207599120,18940,18940,18940,18940,0
|
|
20241004,155000,207599120,18940,18940,18940,18940,0
|
|
20241004,154900,207599120,18940,18940,18940,18940,0
|
|
20241004,154800,207599120,18940,18940,18940,18940,0
|
|
20241004,154700,207599120,18940,18940,18940,18940,0
|
|
20241004,154600,207599120,18940,18940,18940,18940,0
|
|
20241004,154500,207599120,18940,18940,18940,18940,0
|
|
20241004,154400,207599120,18940,18940,18940,18940,0
|
|
20241004,154300,207599120,18940,18940,18940,18940,0
|
|
20241004,154200,207599120,18940,18940,18940,18940,0
|
|
20241004,154100,207599120,18940,18940,18940,18940,0
|
|
20241004,154000,207599120,18940,18940,18940,18940,0
|
|
20241004,153900,207599120,18940,18940,18940,18940,0
|
|
20241004,153800,207599120,18940,18940,18940,18940,0
|
|
20241004,153700,207599120,18940,18940,18940,18940,107
|
|
20241004,153600,207599120,18940,18940,18940,18940,0
|
|
20241004,153500,207599120,18940,18940,18940,18940,0
|
|
20241004,153400,207599120,18940,18940,18940,18940,0
|
|
20241004,153300,207599120,18940,18940,18940,18940,0
|
|
20241004,153200,207599120,18940,18940,18940,18940,0
|
|
20241004,153100,207599120,18940,18940,18940,18940,0
|
|
20241004,153000,207599120,18940,18940,18940,18940,107
|
|
20241004,152900,205572540,18960,18960,18960,18960,0
|
|
20241004,152800,205572540,18960,18960,18960,18960,0
|
|
20241004,152700,205572540,18960,18960,18960,18960,0
|
|
20241004,152600,205572540,18960,18960,18960,18960,0
|
|
20241004,152500,205572540,18960,18960,18960,18960,0
|
|
20241004,152400,205572540,18960,18960,18960,18960,0
|
|
20241004,152300,205572540,18960,18960,18960,18960,0
|
|
20241004,152200,205572540,18960,18960,18960,18960,0
|
|
20241004,152100,205572540,18960,18960,18960,18960,0
|
|
20241004,152000,205572540,18960,18960,18960,18960,0
|
|
20241004,151900,205572540,18960,18940,18960,18940,25
|
|
20241004,151800,205098960,18960,18960,18960,18960,0
|
|
20241004,151700,205098960,18960,18960,18960,18960,1
|
|
20241004,151600,205080000,18940,18940,18940,18940,0
|
|
20241004,151500,205080000,18940,18940,18940,18940,6
|
|
20241004,151400,204966360,18960,18960,18960,18960,0
|
|
20241004,151300,204966360,18960,18950,18960,18950,80
|
|
20241004,151200,203450330,18950,18950,18960,18950,57
|
|
20241004,151100,202370130,18960,18960,18960,18960,0
|
|
20241004,151000,202370130,18960,18950,18960,18950,44
|
|
20241004,150900,201535920,18960,18960,18960,18960,10
|
|
20241004,150800,201346320,18960,18960,18960,18960,1
|
|
20241004,150700,201327360,18960,18960,18960,18960,0
|
|
20241004,150600,201327360,18960,18960,18960,18960,0
|
|
20241004,150500,201327360,18960,18960,18960,18960,1
|
|
20241004,150400,201308400,18960,18960,18960,18960,6
|
|
20241004,150300,201194640,18960,18960,18960,18960,0
|
|
20241004,150200,201194640,18960,18960,18960,18960,0
|
|
20241004,150100,201194640,18960,18960,18960,18960,1
|
|
20241004,150000,201175680,18960,18960,18960,18960,0
|
|
20241004,145900,201175680,18960,18960,18960,18960,7
|
|
20241004,145800,201042960,18960,18960,18960,18960,5
|
|
20241004,145700,200948160,18960,18960,18960,18960,6
|
|
20241004,145600,200834400,18960,18960,18960,18960,6
|
|
20241004,145500,200720640,18950,18950,18950,18950,1
|
|
20241004,145400,200701690,18960,18960,18960,18960,7
|
|
20241004,145300,200568970,18960,18950,18960,18950,15
|
|
20241004,145200,200284670,18960,18960,18960,18950,117
|
|
20241004,145100,198067320,18970,18950,18970,18950,8
|
|
20241004,145000,197915600,18970,18970,18970,18970,7
|
|
20241004,144900,197782810,18950,18970,18970,18950,16
|
|
20241004,144800,197479510,18980,18970,18980,18970,28
|
|
20241004,144700,196948140,18960,18960,18960,18960,647
|
|
20241004,144600,184681020,18960,18950,18960,18950,65
|
|
20241004,144500,183449130,18960,18950,18960,18950,34
|
|
20241004,144400,182804760,18960,18960,18960,18950,88
|
|
20241004,144300,181137020,18960,18950,18960,18950,119
|
|
20241004,144200,178881780,18960,18960,18960,18960,5
|
|
20241004,144100,178786980,18960,18960,18960,18960,6
|
|
20241004,144000,178673220,18960,18950,18960,18950,103
|
|
20241004,143900,176721240,18960,18960,18960,18960,6
|
|
20241004,143800,176607480,18960,18960,18960,18960,7
|
|
20241004,143700,176474760,18960,18960,18960,18960,5
|
|
20241004,143600,176379960,18960,18960,18960,18960,5
|
|
20241004,143500,176285160,18960,18950,18960,18950,75
|
|
20241004,143400,174863760,18960,18960,18960,18960,7
|
|
20241004,143300,174731040,18950,18960,18960,18950,6
|
|
20241004,143200,174617290,18950,18950,18950,18950,8
|
|
20241004,143100,174465690,18960,18960,18960,18960,16
|
|
20241004,143000,174162330,18960,18950,18960,18950,6
|
|
20241004,142900,174048580,18960,18960,18960,18960,7
|
|
20241004,142800,173915860,18960,18960,18960,18960,4
|
|
20241004,142700,173840020,18960,18960,18960,18950,11
|
|
20241004,142600,173631490,18960,18960,18960,18960,6
|
|
20241004,142500,173517730,18960,18960,18960,18960,7
|
|
20241004,142400,173385010,18960,18960,18960,18960,0
|
|
20241004,142300,173385010,18960,18950,18960,18950,6
|
|
20241004,142200,173271260,18960,18960,18960,18960,7
|
|
20241004,142100,173138540,18960,18950,18960,18950,6
|
|
20241004,142000,173024790,18960,18950,18960,18950,10
|
|
20241004,141900,172835240,18960,18960,18960,18950,78
|
|
20241004,141800,171356970,18950,18950,18960,18950,21
|
|
20241004,141700,170958950,18960,18960,18960,18960,5
|
|
20241004,141600,170864150,18960,18960,18960,18960,0
|
|
20241004,141500,170864150,18960,18960,18960,18960,7
|
|
20241004,141400,170731430,18970,18970,18970,18970,14
|
|
20241004,141300,170465850,18970,18970,18970,18970,7
|
|
20241004,141200,170333060,18970,18970,18970,18970,4
|
|
20241004,141100,170257180,18970,18950,18970,18950,7
|
|
20241004,141000,170124410,18970,18970,18970,18970,6
|
|
20241004,140900,170010590,18950,18950,18950,18950,4
|
|
20241004,140800,169934790,18970,18970,18970,18970,7
|
|
20241004,140700,169802000,18970,18970,18970,18970,5
|
|
20241004,140600,169707150,18970,18970,18970,18970,7
|
|
20241004,140500,169574360,18970,18970,18970,18970,5
|
|
20241004,140400,169479510,18970,18970,18970,18970,5
|
|
20241004,140300,169384660,18970,18970,18970,18970,6
|
|
20241004,140200,169270840,18970,18970,18970,18970,7
|
|
20241004,140100,169138050,18970,18970,18970,18970,0
|
|
20241004,140000,169138050,18970,18970,18970,18970,5
|
|
20241004,135900,169043200,18970,18970,18970,18970,11
|
|
20241004,135800,168834530,18970,18970,18970,18970,6
|
|
20241004,135700,168720710,18970,18950,18970,18950,7
|
|
20241004,135600,168587960,18960,18970,18970,18960,23
|
|
20241004,135500,168151800,18950,18950,18950,18950,0
|
|
20241004,135400,168151800,18950,18950,18950,18950,7
|
|
20241004,135300,168019150,18950,18950,18950,18950,0
|
|
20241004,135200,168019150,18950,18950,18950,18950,0
|
|
20241004,135100,168019150,18950,18950,18950,18950,0
|
|
20241004,135000,168019150,18950,18950,18950,18950,4
|
|
20241004,134900,167943350,18960,18960,18960,18960,0
|
|
20241004,134800,167943350,18960,18960,18960,18960,60
|
|
20241004,134700,166805750,18980,18980,18980,18980,0
|
|
20241004,134600,166805750,18980,18980,18980,18980,0
|
|
20241004,134500,166805750,18980,18980,18980,18980,32
|
|
20241004,134400,166198390,18990,18990,18990,18990,0
|
|
20241004,134300,166198390,18990,18990,18990,18990,0
|
|
20241004,134200,166198390,18990,18990,18990,18990,0
|
|
20241004,134100,166198390,18990,18990,18990,18990,0
|
|
20241004,134000,166198390,18990,18960,18990,18960,107
|
|
20241004,133900,164169160,18960,18960,18960,18960,0
|
|
20241004,133800,164169160,18960,18960,18960,18960,0
|
|
20241004,133700,164169160,18960,18960,18960,18960,0
|
|
20241004,133600,164169160,18960,18960,18960,18960,0
|
|
20241004,133500,164169160,18960,18960,18960,18960,0
|
|
20241004,133400,164169160,18960,18960,18960,18960,0
|
|
20241004,133300,164169160,18960,18960,18960,18960,0
|
|
20241004,133200,164169160,18960,18980,18990,18960,85
|
|
20241004,133100,162557420,18990,18990,18990,18990,0
|
|
20241004,133000,162557420,18990,18990,18990,18990,9
|
|
20241004,132900,162386510,18970,18970,18970,18970,0
|
|
20241004,132800,162386510,18970,18970,18970,18970,0
|
|
20241004,132700,162386510,18970,18970,18970,18970,6
|
|
20241004,132600,162272690,18980,18980,18980,18980,16
|
|
20241004,132500,161969010,18970,18970,18970,18970,9
|
|
20241004,132400,161798280,18960,18970,18970,18960,133
|
|
20241004,132300,159276500,18970,18980,18980,18970,9
|
|
20241004,132200,159105710,18980,18980,18980,18980,1
|
|
20241004,132100,159086730,18970,18970,18970,18970,0
|
|
20241004,132000,159086730,18970,18970,18970,18970,4
|
|
20241004,131900,159010850,18970,18970,18970,18960,102
|
|
20241004,131800,157076070,18970,18970,18970,18970,9
|
|
20241004,131700,156905340,18970,18970,18970,18970,0
|
|
20241004,131600,156905340,18970,18970,18970,18970,9
|
|
20241004,131500,156734610,18960,18960,18960,18960,0
|
|
20241004,131400,156734610,18960,18960,18960,18960,1
|
|
20241004,131300,156715650,18960,18960,18960,18960,0
|
|
20241004,131200,156715650,18960,18960,18960,18960,0
|
|
20241004,131100,156715650,18960,18960,18960,18960,0
|
|
20241004,131000,156715650,18960,18960,18960,18960,0
|
|
20241004,130900,156715650,18960,18960,18960,18960,9
|
|
20241004,130800,156545010,18960,18960,18960,18960,0
|
|
20241004,130700,156545010,18960,18960,18960,18960,0
|
|
20241004,130600,156545010,18960,18960,18960,18960,0
|
|
20241004,130500,156545010,18960,18960,18960,18960,10
|
|
20241004,130400,156355410,18970,18970,18970,18970,0
|
|
20241004,130300,156355410,18970,18970,18970,18970,0
|
|
20241004,130200,156355410,18970,18970,18970,18970,0
|
|
20241004,130100,156355410,18970,18970,18970,18970,0
|
|
20241004,130000,156355410,18970,18970,18970,18970,1
|
|
20241004,125900,156336440,18950,18950,18950,18950,10
|
|
20241004,125800,156146940,18960,18960,18960,18960,0
|
|
20241004,125700,156146940,18960,18950,18960,18950,22
|
|
20241004,125600,155729970,18950,18950,18950,18950,2
|
|
20241004,125500,155692070,18950,18950,18950,18950,42
|
|
20241004,125400,154896170,18950,18950,18950,18950,1
|
|
20241004,125300,154877220,18950,18950,18950,18950,2
|
|
20241004,125200,154839320,18970,18970,18970,18970,0
|
|
20241004,125100,154839320,18970,18970,18970,18970,0
|
|
20241004,125000,154839320,18970,18970,18970,18970,0
|
|
20241004,124900,154839320,18970,18970,18970,18970,0
|
|
20241004,124800,154839320,18970,18970,18970,18970,5
|
|
20241004,124700,154744470,18980,18970,18980,18960,153
|
|
20241004,124600,151842000,18970,18970,18970,18970,10
|
|
20241004,124500,151652300,18950,18950,18950,18950,85
|
|
20241004,124400,150041550,18950,18950,18950,18950,7
|
|
20241004,124300,149908900,18950,18950,18950,18950,0
|
|
20241004,124200,149908900,18950,18950,18950,18950,15
|
|
20241004,124100,149624650,18950,18950,19020,18950,72
|
|
20241004,124000,148260180,18930,18930,18930,18930,0
|
|
20241004,123900,148260180,18930,18930,18930,18930,3
|
|
20241004,123800,148203390,18940,18940,18940,18940,110
|
|
20241004,123700,146119990,18940,18940,18940,18940,0
|
|
20241004,123600,146119990,18940,18940,18940,18940,5
|
|
20241004,123500,146025290,18930,18930,18930,18930,106
|
|
20241004,123400,144018710,18930,18940,18940,18930,6
|
|
20241004,123300,143905080,18930,18930,18930,18930,0
|
|
20241004,123200,143905080,18930,18930,18930,18930,7
|
|
20241004,123100,143772570,18940,18930,18940,18930,138
|
|
20241004,123000,141160180,18910,18910,18910,18910,0
|
|
20241004,122900,141160180,18910,18910,18910,18910,11
|
|
20241004,122800,140952170,18920,18920,18920,18920,0
|
|
20241004,122700,140952170,18920,18920,18940,18920,30
|
|
20241004,122600,140384330,18910,18910,18910,18910,0
|
|
20241004,122500,140384330,18910,18910,18910,18910,0
|
|
20241004,122400,140384330,18910,18910,18910,18910,246
|
|
20241004,122300,135732470,18910,18910,18910,18910,0
|
|
20241004,122200,135732470,18910,18910,18910,18910,0
|
|
20241004,122100,135732470,18910,18900,18910,18900,149
|
|
20241004,122000,132916280,18890,18900,18900,18890,4
|
|
20241004,121900,132840710,18900,18900,18900,18900,0
|
|
20241004,121800,132840710,18900,18900,18900,18900,0
|
|
20241004,121700,132840710,18900,18900,18900,18900,0
|
|
20241004,121600,132840710,18900,18900,18900,18900,0
|
|
20241004,121500,132840710,18900,18860,18900,18860,192
|
|
20241004,121400,129214190,18860,18860,18860,18860,0
|
|
20241004,121300,129214190,18860,18860,18860,18860,0
|
|
20241004,121200,129214190,18860,18860,18860,18860,0
|
|
20241004,121100,129214190,18860,18860,18860,18860,260
|
|
20241004,121000,124310590,18860,18860,18860,18860,0
|
|
20241004,120900,124310590,18860,18860,18860,18860,0
|
|
20241004,120800,124310590,18860,18860,18860,18860,0
|
|
20241004,120700,124310590,18860,18860,18860,18860,0
|
|
20241004,120600,124310590,18860,18860,18860,18860,0
|
|
20241004,120500,124310590,18860,18860,18860,18860,10
|
|
20241004,120400,124121990,18860,18860,18860,18860,0
|
|
20241004,120300,124121990,18860,18860,18860,18860,0
|
|
20241004,120200,124121990,18860,18860,18860,18860,0
|
|
20241004,120100,124121990,18860,18840,18860,18840,85
|
|
20241004,120000,122520290,18850,18850,18850,18850,0
|
|
20241004,115900,122520290,18850,18850,18850,18850,0
|
|
20241004,115800,122520290,18850,18850,18850,18850,0
|
|
20241004,115700,122520290,18850,18850,18850,18850,0
|
|
20241004,115600,122520290,18850,18850,18850,18850,37
|
|
20241004,115500,121822840,18850,18850,18850,18850,1
|
|
20241004,115400,121803990,18850,18850,18850,18850,0
|
|
20241004,115300,121803990,18850,18850,18850,18850,0
|
|
20241004,115200,121803990,18850,18850,18850,18850,0
|
|
20241004,115100,121803990,18850,18850,18850,18850,10
|
|
20241004,115000,121615490,18850,18850,18850,18850,39
|
|
20241004,114900,120880340,18840,18840,18840,18840,0
|
|
20241004,114800,120880340,18840,18840,18840,18840,0
|
|
20241004,114700,120880340,18840,18840,18840,18840,0
|
|
20241004,114600,120880340,18840,18830,18840,18830,122
|
|
20241004,114500,118581950,18840,18840,18840,18840,0
|
|
20241004,114400,118581950,18840,18840,18840,18840,0
|
|
20241004,114300,118581950,18840,18820,18840,18820,281
|
|
20241004,114200,113293240,18840,18840,18840,18840,0
|
|
20241004,114100,113293240,18840,18840,18840,18840,0
|
|
20241004,114000,113293240,18840,18840,18840,18840,0
|
|
20241004,113900,113293240,18840,18840,18840,18840,40
|
|
20241004,113800,112539640,18840,18840,18840,18840,0
|
|
20241004,113700,112539640,18840,18840,18840,18840,0
|
|
20241004,113600,112539640,18840,18840,18840,18840,2
|
|
20241004,113500,112501960,18820,18820,18820,18820,0
|
|
20241004,113400,112501960,18820,18820,18820,18820,0
|
|
20241004,113300,112501960,18820,18820,18820,18820,0
|
|
20241004,113200,112501960,18820,18820,18820,18820,0
|
|
20241004,113100,112501960,18820,18820,18820,18820,0
|
|
20241004,113000,112501960,18820,18820,18820,18820,0
|
|
20241004,112900,112501960,18820,18820,18820,18820,111
|
|
20241004,112800,110412940,18840,18840,18840,18840,0
|
|
20241004,112700,110412940,18840,18840,18840,18840,8
|
|
20241004,112600,110262220,18830,18830,18830,18830,0
|
|
20241004,112500,110262220,18830,18830,18830,18830,0
|
|
20241004,112400,110262220,18830,18830,18830,18830,26
|
|
20241004,112300,109772640,18840,18840,18840,18840,6
|
|
20241004,112200,109659600,18830,18830,18830,18830,0
|
|
20241004,112100,109659600,18830,18830,18830,18830,0
|
|
20241004,112000,109659600,18830,18830,18830,18830,80
|
|
20241004,111900,108153200,18830,18830,18830,18830,32
|
|
20241004,111800,107550640,18850,18850,18850,18850,0
|
|
20241004,111700,107550640,18850,18850,18850,18850,9
|
|
20241004,111600,107380990,18830,18830,18830,18830,0
|
|
20241004,111500,107380990,18830,18830,18830,18830,0
|
|
20241004,111400,107380990,18830,18830,18830,18830,0
|
|
20241004,111300,107380990,18830,18820,18830,18820,24
|
|
20241004,111200,106929300,18820,18820,18820,18820,0
|
|
20241004,111100,106929300,18820,18820,18820,18820,0
|
|
20241004,111000,106929300,18820,18820,18820,18820,0
|
|
20241004,110900,106929300,18820,18820,18820,18820,0
|
|
20241004,110800,106929300,18820,18820,18820,18820,0
|
|
20241004,110700,106929300,18820,18820,18820,18820,7
|
|
20241004,110600,106797560,18830,18830,18830,18830,11
|
|
20241004,110500,106590430,18860,18840,18860,18830,56
|
|
20241004,110400,105535810,18860,18860,18860,18860,0
|
|
20241004,110300,105535810,18860,18860,18860,18860,0
|
|
20241004,110200,105535810,18860,18860,18860,18860,0
|
|
20241004,110100,105535810,18860,18860,18860,18860,0
|
|
20241004,110000,105535810,18860,18860,18860,18860,9
|
|
20241004,105900,105366070,18850,18850,18850,18850,1
|
|
20241004,105800,105347220,18850,18850,18850,18850,0
|
|
20241004,105700,105347220,18850,18850,18850,18850,0
|
|
20241004,105600,105347220,18850,18850,18850,18850,0
|
|
20241004,105500,105347220,18850,18850,18850,18850,21
|
|
20241004,105400,104951370,18870,18850,18870,18850,23
|
|
20241004,105300,104517780,18850,18850,18850,18850,0
|
|
20241004,105200,104517780,18850,18850,18850,18850,0
|
|
20241004,105100,104517780,18850,18850,18850,18850,0
|
|
20241004,105000,104517780,18850,18850,18850,18850,0
|
|
20241004,104900,104517780,18850,18850,18850,18850,0
|
|
20241004,104800,104517780,18850,18850,18850,18850,142
|
|
20241004,104700,101841080,18840,18840,18840,18840,1
|
|
20241004,104600,101822240,18840,18840,18840,18840,10
|
|
20241004,104500,101633840,18830,18830,18830,18830,0
|
|
20241004,104400,101633840,18830,18830,18830,18830,0
|
|
20241004,104300,101633840,18830,18830,18830,18830,0
|
|
20241004,104200,101633840,18830,18830,18830,18830,0
|
|
20241004,104100,101633840,18830,18830,18830,18830,55
|
|
20241004,104000,100598190,18820,18830,18830,18820,22
|
|
20241004,103900,100184070,18830,18830,18830,18830,2
|
|
20241004,103800,100146410,18830,18830,18830,18830,100
|
|
20241004,103700,98263410,18830,18830,18830,18830,21
|
|
20241004,103600,97867980,18830,18820,18830,18820,5
|
|
20241004,103500,97773840,18820,18830,18830,18820,14
|
|
20241004,103400,97510320,18830,18830,18830,18830,4
|
|
20241004,103300,97435000,18830,18830,18830,18830,1
|
|
20241004,103200,97416170,18830,18830,18830,18830,0
|
|
20241004,103100,97416170,18830,18830,18830,18830,138
|
|
20241004,103000,94817630,18820,18820,18820,18820,10
|
|
20241004,102900,94629430,18830,18830,18830,18830,9
|
|
20241004,102800,94459960,18830,18830,18830,18830,9
|
|
20241004,102700,94290490,18840,18840,18840,18840,15
|
|
20241004,102600,94007890,18830,18830,18830,18830,9
|
|
20241004,102500,93838420,18820,18820,18820,18820,12
|
|
20241004,102400,93612580,18830,18830,18830,18830,0
|
|
20241004,102300,93612580,18830,18830,18830,18830,0
|
|
20241004,102200,93612580,18830,18830,18830,18830,7
|
|
20241004,102100,93480770,18830,18830,18830,18830,10
|
|
20241004,102000,93292470,18840,18840,18840,18840,0
|
|
20241004,101900,93292470,18840,18840,18840,18840,2
|
|
20241004,101800,93254790,18850,18850,18850,18850,0
|
|
20241004,101700,93254790,18850,18850,18850,18850,0
|
|
20241004,101600,93254790,18850,18860,18870,18850,20
|
|
20241004,101500,92877720,18860,18860,18860,18860,0
|
|
20241004,101400,92877720,18860,18860,18860,18860,0
|
|
20241004,101300,92877720,18860,18860,18860,18860,6
|
|
20241004,101200,92764560,18850,18850,18850,18850,0
|
|
20241004,101100,92764560,18850,18850,18850,18850,12
|
|
20241004,101000,92538360,18860,18860,18860,18860,0
|
|
20241004,100900,92538360,18860,18860,18860,18860,0
|
|
20241004,100800,92538360,18860,18860,18860,18860,9
|
|
20241004,100700,92368620,18860,18860,18860,18860,10
|
|
20241004,100600,92180020,18860,18860,18860,18860,9
|
|
20241004,100500,92010280,18860,18860,18860,18860,0
|
|
20241004,100400,92010280,18860,18860,18860,18860,9
|
|
20241004,100300,91840540,18870,18870,18870,18870,0
|
|
20241004,100200,91840540,18870,18870,18870,18870,0
|
|
20241004,100100,91840540,18870,18860,18870,18860,21
|
|
20241004,100000,91444280,18830,18830,18830,18830,0
|
|
20241004,095900,91444280,18830,18830,18830,18830,1
|
|
20241004,095800,91425450,18830,18830,18830,18830,9
|
|
20241004,095700,91255980,18820,18820,18820,18820,0
|
|
20241004,095600,91255980,18820,18820,18820,18820,9
|
|
20241004,095500,91086600,18820,18820,18820,18820,15
|
|
20241004,095400,90804300,18810,18810,18810,18810,0
|
|
20241004,095300,90804300,18810,18810,18810,18810,0
|
|
20241004,095200,90804300,18810,18810,18810,18810,293
|
|
20241004,095100,85292970,18800,18800,18800,18800,144
|
|
20241004,095000,82585770,18800,18800,18800,18800,0
|
|
20241004,094900,82585770,18800,18800,18800,18800,9
|
|
20241004,094800,82416570,18790,18780,18790,18780,84
|
|
20241004,094700,80838220,18780,18780,18780,18780,5
|
|
20241004,094600,80744320,18780,18760,18780,18760,11
|
|
20241004,094500,80537780,18770,18770,18770,18770,74
|
|
20241004,094400,79148800,18770,18770,18770,18770,1
|
|
20241004,094300,79130030,18790,18790,18790,18790,9
|
|
20241004,094200,78960920,18770,18760,18770,18760,68
|
|
20241004,094100,77685060,18770,18780,18780,18770,560
|
|
20241004,094000,67170080,18790,18800,18800,18790,252
|
|
20241004,093900,62434980,18780,18780,18780,18780,6
|
|
20241004,093800,62322300,18780,18800,18800,18780,137
|
|
20241004,093700,59748920,18800,18800,18800,18800,0
|
|
20241004,093600,59748920,18800,18800,18800,18800,0
|
|
20241004,093500,59748920,18800,18800,18800,18800,100
|
|
20241004,093400,57868920,18800,18800,18800,18800,38
|
|
20241004,093300,57154520,18800,18800,18800,18800,0
|
|
20241004,093200,57154520,18800,18800,18800,18800,1
|
|
20241004,093100,57135720,18800,18800,18800,18800,1
|
|
20241004,093000,57116920,18800,18800,18800,18800,0
|
|
20241004,092900,57116920,18800,18800,18800,18800,0
|
|
20241004,092800,57116920,18800,18780,18800,18780,6
|
|
20241004,092700,57004140,18780,18780,18800,18780,5
|
|
20241004,092600,56910220,18790,18780,18790,18780,41
|
|
20241004,092500,56139970,18790,18790,18790,18790,0
|
|
20241004,092400,56139970,18790,18790,18790,18790,0
|
|
20241004,092300,56139970,18790,18790,18790,18790,0
|
|
20241004,092200,56139970,18790,18790,18790,18790,15
|
|
20241004,092100,55858120,18790,18770,18790,18770,151
|
|
20241004,092000,53021150,18770,18810,18810,18770,1011
|
|
20241004,091900,34027230,18810,18810,18810,18810,1
|
|
20241004,091800,34008420,18810,18810,18810,18810,4
|
|
20241004,091700,33933180,18800,18800,18800,18800,0
|
|
20241004,091600,33933180,18800,18800,18800,18800,9
|
|
20241004,091500,33763980,18800,18800,18800,18800,100
|
|
20241004,091400,31883980,18790,18790,18790,18790,0
|
|
20241004,091300,31883980,18790,18790,18790,18790,1
|
|
20241004,091200,31865190,18790,18790,18790,18790,0
|
|
20241004,091100,31865190,18790,18790,18790,18790,6
|
|
20241004,091000,31752450,18880,18880,18880,18880,59
|
|
20241004,090900,30638530,18770,18770,18770,18770,0
|
|
20241004,090800,30638530,18770,18770,18770,18770,0
|
|
20241004,090700,30638530,18770,18770,18770,18770,0
|
|
20241004,090600,30638530,18770,18770,18770,18770,0
|
|
20241004,090500,30638530,18770,18770,18770,18770,13
|
|
20241004,090400,30394520,18880,18770,18880,18770,14
|
|
20241004,090300,30130310,18760,18760,18760,18760,41
|
|
20241004,090200,29361150,18760,18760,18760,18760,0
|
|
20241004,090100,29361150,18760,18770,18770,18760,830
|
|
20241004,090000,13789720,18920,18760,18920,18760,735
|