580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,183700,242788300,18890,18890,18890,18890,550
|
|
20241008,183600,242788300,18890,18890,18890,18890,0
|
|
20241008,183500,242788300,18890,18890,18890,18890,0
|
|
20241008,183400,242788300,18890,18890,18890,18890,0
|
|
20241008,183300,242788300,18890,18890,18890,18890,0
|
|
20241008,183200,242788300,18890,18890,18890,18890,0
|
|
20241008,183100,242788300,18890,18890,18890,18890,0
|
|
20241008,183000,242788300,18890,18890,18890,18890,0
|
|
20241008,182900,242788300,18890,18890,18890,18890,0
|
|
20241008,182800,242788300,18890,18890,18890,18890,0
|
|
20241008,182700,242788300,18890,18890,18890,18890,0
|
|
20241008,182600,242788300,18890,18890,18890,18890,0
|
|
20241008,182500,242788300,18890,18890,18890,18890,0
|
|
20241008,182400,242788300,18890,18890,18890,18890,0
|
|
20241008,182300,242788300,18890,18890,18890,18890,0
|
|
20241008,182200,242788300,18890,18890,18890,18890,0
|
|
20241008,182100,242788300,18890,18890,18890,18890,0
|
|
20241008,182000,242788300,18890,18890,18890,18890,0
|
|
20241008,181900,242788300,18890,18890,18890,18890,0
|
|
20241008,181800,242788300,18890,18890,18890,18890,0
|
|
20241008,181700,242788300,18890,18890,18890,18890,0
|
|
20241008,181600,242788300,18890,18890,18890,18890,0
|
|
20241008,181500,242788300,18890,18890,18890,18890,0
|
|
20241008,181400,242788300,18890,18890,18890,18890,0
|
|
20241008,181300,242788300,18890,18890,18890,18890,0
|
|
20241008,181200,242788300,18890,18890,18890,18890,0
|
|
20241008,181100,242788300,18890,18890,18890,18890,0
|
|
20241008,181000,242788300,18890,18890,18890,18890,0
|
|
20241008,180900,242788300,18890,18890,18890,18890,0
|
|
20241008,180800,242788300,18890,18890,18890,18890,0
|
|
20241008,180700,242788300,18890,18890,18890,18890,550
|
|
20241008,180600,242788300,18890,18890,18890,18890,0
|
|
20241008,180500,242788300,18890,18890,18890,18890,0
|
|
20241008,180400,242788300,18890,18890,18890,18890,0
|
|
20241008,180300,242788300,18890,18890,18890,18890,0
|
|
20241008,180200,242788300,18890,18890,18890,18890,0
|
|
20241008,180100,242788300,18890,18890,18890,18890,0
|
|
20241008,180000,242788300,18890,18890,18890,18890,0
|
|
20241008,175900,242788300,18890,18890,18890,18890,0
|
|
20241008,175800,242788300,18890,18890,18890,18890,0
|
|
20241008,175700,242788300,18890,18890,18890,18890,0
|
|
20241008,175600,242788300,18890,18890,18890,18890,0
|
|
20241008,175500,242788300,18890,18890,18890,18890,0
|
|
20241008,175400,242788300,18890,18890,18890,18890,0
|
|
20241008,175300,242788300,18890,18890,18890,18890,0
|
|
20241008,175200,242788300,18890,18890,18890,18890,0
|
|
20241008,175100,242788300,18890,18890,18890,18890,0
|
|
20241008,175000,242788300,18890,18890,18890,18890,0
|
|
20241008,174900,242788300,18890,18890,18890,18890,0
|
|
20241008,174800,242788300,18890,18890,18890,18890,0
|
|
20241008,174700,242788300,18890,18890,18890,18890,0
|
|
20241008,174600,242788300,18890,18890,18890,18890,0
|
|
20241008,174500,242788300,18890,18890,18890,18890,0
|
|
20241008,174400,242788300,18890,18890,18890,18890,0
|
|
20241008,174300,242788300,18890,18890,18890,18890,0
|
|
20241008,174200,242788300,18890,18890,18890,18890,0
|
|
20241008,174100,242788300,18890,18890,18890,18890,0
|
|
20241008,174000,242788300,18890,18890,18890,18890,0
|
|
20241008,173900,242788300,18890,18890,18890,18890,0
|
|
20241008,173800,242788300,18890,18890,18890,18890,0
|
|
20241008,173700,242788300,18890,18890,18890,18890,550
|
|
20241008,173600,242788300,18890,18890,18890,18890,0
|
|
20241008,173500,242788300,18890,18890,18890,18890,0
|
|
20241008,173400,242788300,18890,18890,18890,18890,0
|
|
20241008,173300,242788300,18890,18890,18890,18890,0
|
|
20241008,173200,242788300,18890,18890,18890,18890,0
|
|
20241008,173100,242788300,18890,18890,18890,18890,0
|
|
20241008,173000,242788300,18890,18890,18890,18890,0
|
|
20241008,172900,242788300,18890,18890,18890,18890,0
|
|
20241008,172800,242788300,18890,18890,18890,18890,0
|
|
20241008,172700,242788300,18890,18890,18890,18890,0
|
|
20241008,172600,242788300,18890,18890,18890,18890,0
|
|
20241008,172500,242788300,18890,18890,18890,18890,0
|
|
20241008,172400,242788300,18890,18890,18890,18890,0
|
|
20241008,172300,242788300,18890,18890,18890,18890,0
|
|
20241008,172200,242788300,18890,18890,18890,18890,0
|
|
20241008,172100,242788300,18890,18890,18890,18890,0
|
|
20241008,172000,242788300,18890,18890,18890,18890,0
|
|
20241008,171900,242788300,18890,18890,18890,18890,0
|
|
20241008,171800,242788300,18890,18890,18890,18890,0
|
|
20241008,171700,242788300,18890,18890,18890,18890,0
|
|
20241008,171600,242788300,18890,18890,18890,18890,0
|
|
20241008,171500,242788300,18890,18890,18890,18890,0
|
|
20241008,171400,242788300,18890,18890,18890,18890,0
|
|
20241008,171300,242788300,18890,18890,18890,18890,0
|
|
20241008,171200,242788300,18890,18890,18890,18890,0
|
|
20241008,171100,242788300,18890,18890,18890,18890,0
|
|
20241008,171000,242788300,18890,18890,18890,18890,0
|
|
20241008,170900,242788300,18890,18890,18890,18890,0
|
|
20241008,170800,242788300,18890,18890,18890,18890,0
|
|
20241008,170700,242788300,18890,18890,18890,18890,550
|
|
20241008,170600,242788300,18890,18890,18890,18890,0
|
|
20241008,170500,242788300,18890,18890,18890,18890,0
|
|
20241008,170400,242788300,18890,18890,18890,18890,0
|
|
20241008,170300,242788300,18890,18890,18890,18890,0
|
|
20241008,170200,242788300,18890,18890,18890,18890,0
|
|
20241008,170100,242788300,18890,18890,18890,18890,0
|
|
20241008,170000,242788300,18890,18890,18890,18890,0
|
|
20241008,165900,242788300,18890,18890,18890,18890,0
|
|
20241008,165800,242788300,18890,18890,18890,18890,0
|
|
20241008,165700,242788300,18890,18890,18890,18890,0
|
|
20241008,165600,242788300,18890,18890,18890,18890,0
|
|
20241008,165500,242788300,18890,18890,18890,18890,0
|
|
20241008,165400,242788300,18890,18890,18890,18890,0
|
|
20241008,165300,242788300,18890,18890,18890,18890,0
|
|
20241008,165200,242788300,18890,18890,18890,18890,0
|
|
20241008,165100,242788300,18890,18890,18890,18890,0
|
|
20241008,165000,242788300,18890,18890,18890,18890,0
|
|
20241008,164900,242788300,18890,18890,18890,18890,0
|
|
20241008,164800,242788300,18890,18890,18890,18890,0
|
|
20241008,164700,242788300,18890,18890,18890,18890,0
|
|
20241008,164600,242788300,18890,18890,18890,18890,0
|
|
20241008,164500,242788300,18890,18890,18890,18890,0
|
|
20241008,164400,242788300,18890,18890,18890,18890,0
|
|
20241008,164300,242788300,18890,18890,18890,18890,0
|
|
20241008,164200,242788300,18890,18890,18890,18890,0
|
|
20241008,164100,242788300,18890,18890,18890,18890,0
|
|
20241008,164000,242788300,18890,18890,18890,18890,0
|
|
20241008,163900,242788300,18890,18890,18890,18890,0
|
|
20241008,163800,242788300,18890,18890,18890,18890,0
|
|
20241008,163700,242788300,18890,18890,18890,18890,550
|
|
20241008,163600,242788300,18890,18890,18890,18890,0
|
|
20241008,163500,242788300,18890,18890,18890,18890,0
|
|
20241008,163400,242788300,18890,18890,18890,18890,0
|
|
20241008,163300,242788300,18890,18890,18890,18890,0
|
|
20241008,163200,242788300,18890,18890,18890,18890,0
|
|
20241008,163100,242788300,18890,18890,18890,18890,0
|
|
20241008,163000,242788300,18890,18890,18890,18890,0
|
|
20241008,162900,242788300,18890,18890,18890,18890,0
|
|
20241008,162800,242788300,18890,18890,18890,18890,0
|
|
20241008,162700,242788300,18890,18890,18890,18890,0
|
|
20241008,162600,242788300,18890,18890,18890,18890,0
|
|
20241008,162500,242788300,18890,18890,18890,18890,0
|
|
20241008,162400,242788300,18890,18890,18890,18890,0
|
|
20241008,162300,242788300,18890,18890,18890,18890,0
|
|
20241008,162200,242788300,18890,18890,18890,18890,0
|
|
20241008,162100,242788300,18890,18890,18890,18890,0
|
|
20241008,162000,242788300,18890,18890,18890,18890,0
|
|
20241008,161900,242788300,18890,18890,18890,18890,0
|
|
20241008,161800,242788300,18890,18890,18890,18890,0
|
|
20241008,161700,242788300,18890,18890,18890,18890,0
|
|
20241008,161600,242788300,18890,18890,18890,18890,0
|
|
20241008,161500,242788300,18890,18890,18890,18890,0
|
|
20241008,161400,242788300,18890,18890,18890,18890,0
|
|
20241008,161300,242788300,18890,18890,18890,18890,0
|
|
20241008,161200,242788300,18890,18890,18890,18890,0
|
|
20241008,161100,242788300,18890,18890,18890,18890,0
|
|
20241008,161000,242788300,18890,18890,18890,18890,0
|
|
20241008,160900,242788300,18890,18890,18890,18890,0
|
|
20241008,160800,242788300,18890,18890,18890,18890,0
|
|
20241008,160700,242788300,18890,18890,18890,18890,550
|
|
20241008,160600,242788300,18890,18890,18890,18890,0
|
|
20241008,160500,242788300,18890,18890,18890,18890,0
|
|
20241008,160400,242788300,18890,18890,18890,18890,0
|
|
20241008,160300,242788300,18890,18890,18890,18890,0
|
|
20241008,160200,242788300,18890,18890,18890,18890,0
|
|
20241008,160100,242788300,18890,18890,18890,18890,0
|
|
20241008,160000,242788300,18890,18890,18890,18890,0
|
|
20241008,155900,242788300,18890,18890,18890,18890,0
|
|
20241008,155800,242788300,18890,18890,18890,18890,0
|
|
20241008,155700,242788300,18890,18890,18890,18890,0
|
|
20241008,155600,242788300,18890,18890,18890,18890,0
|
|
20241008,155500,242788300,18890,18890,18890,18890,0
|
|
20241008,155400,242788300,18890,18890,18890,18890,0
|
|
20241008,155300,242788300,18890,18890,18890,18890,0
|
|
20241008,155200,242788300,18890,18890,18890,18890,0
|
|
20241008,155100,242788300,18890,18890,18890,18890,0
|
|
20241008,155000,242788300,18890,18890,18890,18890,0
|
|
20241008,154900,242788300,18890,18890,18890,18890,0
|
|
20241008,154800,242788300,18890,18890,18890,18890,0
|
|
20241008,154700,242788300,18890,18890,18890,18890,0
|
|
20241008,154600,242788300,18890,18890,18890,18890,0
|
|
20241008,154500,242788300,18890,18890,18890,18890,0
|
|
20241008,154400,242788300,18890,18890,18890,18890,0
|
|
20241008,154300,242788300,18890,18890,18890,18890,0
|
|
20241008,154200,242788300,18890,18890,18890,18890,0
|
|
20241008,154100,242788300,18890,18890,18890,18890,0
|
|
20241008,154000,242788300,18890,18890,18890,18890,0
|
|
20241008,153900,242788300,18890,18890,18890,18890,0
|
|
20241008,153800,242788300,18890,18890,18890,18890,0
|
|
20241008,153700,242788300,18890,18890,18890,18890,550
|
|
20241008,153600,242788300,18890,18890,18890,18890,0
|
|
20241008,153500,242788300,18890,18890,18890,18890,0
|
|
20241008,153400,242788300,18890,18890,18890,18890,0
|
|
20241008,153300,242788300,18890,18890,18890,18890,0
|
|
20241008,153200,242788300,18890,18890,18890,18890,0
|
|
20241008,153100,242788300,18890,18890,18890,18890,0
|
|
20241008,153000,242788300,18890,18890,18890,18890,550
|
|
20241008,152900,232398800,18890,18890,18890,18890,0
|
|
20241008,152800,232398800,18890,18890,18890,18890,0
|
|
20241008,152700,232398800,18890,18890,18890,18890,0
|
|
20241008,152600,232398800,18890,18890,18890,18890,0
|
|
20241008,152500,232398800,18890,18890,18890,18890,0
|
|
20241008,152400,232398800,18890,18890,18890,18890,0
|
|
20241008,152300,232398800,18890,18890,18890,18890,0
|
|
20241008,152200,232398800,18890,18890,18890,18890,0
|
|
20241008,152100,232398800,18890,18890,18890,18890,0
|
|
20241008,152000,232398800,18890,18890,18890,18890,0
|
|
20241008,151900,232398800,18890,18890,18900,18890,53
|
|
20241008,151800,231397540,18900,18900,18900,18890,15
|
|
20241008,151700,231114120,18900,18900,18900,18900,0
|
|
20241008,151600,231114120,18900,18890,18900,18890,3
|
|
20241008,151500,231057440,18900,18900,18900,18900,0
|
|
20241008,151400,231057440,18900,18900,18900,18900,4
|
|
20241008,151300,230981840,18900,18900,18900,18890,8
|
|
20241008,151200,230830690,18900,18900,18900,18900,2
|
|
20241008,151100,230792890,18900,18900,18900,18900,2
|
|
20241008,151000,230755090,18900,18890,18900,18890,3
|
|
20241008,150900,230698400,18890,18890,18890,18890,0
|
|
20241008,150800,230698400,18890,18900,18900,18890,3
|
|
20241008,150700,230641710,18900,18900,18900,18900,0
|
|
20241008,150600,230641710,18900,18900,18900,18900,0
|
|
20241008,150500,230641710,18900,18900,18900,18900,2
|
|
20241008,150400,230603910,18900,18900,18900,18900,0
|
|
20241008,150300,230603910,18900,18900,18900,18900,177
|
|
20241008,150200,227258610,18900,18900,18900,18900,0
|
|
20241008,150100,227258610,18900,18900,18900,18900,0
|
|
20241008,150000,227258610,18900,18900,18900,18900,3
|
|
20241008,145900,227201910,18900,18890,18900,18890,269
|
|
20241008,145800,222120120,18890,18890,18900,18890,4
|
|
20241008,145700,222044550,18900,18890,18900,18890,4
|
|
20241008,145600,221968960,18890,18890,18900,18890,46
|
|
20241008,145500,221099610,18900,18890,18900,18890,2
|
|
20241008,145400,221061820,18890,18890,18890,18890,3
|
|
20241008,145300,221005150,18890,18890,18890,18880,28
|
|
20241008,145200,220476430,18900,18900,18900,18900,6
|
|
20241008,145100,220363030,18900,18900,18900,18900,4
|
|
20241008,145000,220287430,18910,18910,18910,18910,2
|
|
20241008,144900,220249610,18910,18890,18910,18890,20
|
|
20241008,144800,219871690,18910,18910,18910,18910,3
|
|
20241008,144700,219814960,18910,18910,18910,18910,8
|
|
20241008,144600,219663680,18910,18910,18910,18910,3
|
|
20241008,144500,219606950,18910,18910,18910,18910,3
|
|
20241008,144400,219550220,18910,18910,18910,18910,4
|
|
20241008,144300,219474580,18910,18910,18910,18910,2
|
|
20241008,144200,219436760,18910,18910,18910,18910,19
|
|
20241008,144100,219077470,18890,18890,18910,18890,10
|
|
20241008,144000,218888480,18900,18890,18900,18890,151
|
|
20241008,143900,216034940,18900,18880,18900,18870,53
|
|
20241008,143800,215034430,18900,18900,18900,18900,3
|
|
20241008,143700,214977730,18900,18900,18900,18900,1
|
|
20241008,143600,214958830,18900,18900,18900,18900,4
|
|
20241008,143500,214883230,18900,18870,18900,18870,55
|
|
20241008,143400,213844940,18870,18860,18870,18850,9
|
|
20241008,143300,213675210,18860,18860,18860,18860,4
|
|
20241008,143200,213599770,18860,18860,18860,18860,2
|
|
20241008,143100,213562050,18860,18870,18870,18860,24
|
|
20241008,143000,213109360,18870,18870,18870,18870,3
|
|
20241008,142900,213052750,18870,18870,18870,18870,3
|
|
20241008,142800,212996140,18870,18870,18870,18870,4
|
|
20241008,142700,212920660,18890,18870,18890,18870,3
|
|
20241008,142600,212864010,18890,18870,18890,18870,7
|
|
20241008,142500,212731820,18870,18870,18890,18870,5
|
|
20241008,142400,212637430,18870,18870,18890,18870,3
|
|
20241008,142300,212580800,18890,18870,18890,18870,4
|
|
20241008,142200,212505260,18900,18850,18900,18850,556
|
|
20241008,142100,202010530,18870,18860,18870,18860,23
|
|
20241008,142000,201576680,18870,18860,18870,18860,2
|
|
20241008,141900,201538950,18870,18870,18870,18850,25
|
|
20241008,141800,201067610,18860,18860,18870,18860,6
|
|
20241008,141700,200954420,18870,18860,18870,18860,7
|
|
20241008,141600,200822340,18870,18860,18870,18860,5
|
|
20241008,141500,200728030,18870,18850,18870,18850,62
|
|
20241008,141400,199559160,18870,18860,18870,18860,7
|
|
20241008,141300,199427090,18850,18850,18870,18850,20
|
|
20241008,141200,199050020,18860,18870,18870,18860,25
|
|
20241008,141100,198578370,18870,18870,18870,18870,2
|
|
20241008,141000,198540630,18870,18860,18870,18860,21
|
|
20241008,140900,198144520,18870,18850,18870,18850,18
|
|
20241008,140800,197805120,18870,18870,18880,18870,6
|
|
20241008,140700,197691860,18870,18870,18870,18870,3
|
|
20241008,140600,197635250,18860,18860,18860,18860,24
|
|
20241008,140500,197182610,18860,18850,18860,18850,6
|
|
20241008,140400,197069470,18860,18850,18870,18850,14
|
|
20241008,140300,196805460,18870,18860,18870,18860,5
|
|
20241008,140200,196711130,18850,18860,18870,18850,9
|
|
20241008,140100,196541420,18850,18870,18880,18850,587
|
|
20241008,140000,185475320,18850,18860,18880,18850,60
|
|
20241008,135900,184343870,18880,18880,18910,18870,977
|
|
20241008,135800,165902530,18910,18900,18910,18900,2
|
|
20241008,135700,165864720,18890,18910,18910,18890,10
|
|
20241008,135600,165675740,18910,18910,18910,18910,2
|
|
20241008,135500,165637920,18910,18910,18910,18910,8
|
|
20241008,135400,165486640,18910,18900,18910,18900,3
|
|
20241008,135300,165429920,18890,18900,18910,18890,27
|
|
20241008,135200,164919660,18900,18890,18900,18890,15
|
|
20241008,135100,164636290,18890,18890,18890,18890,2
|
|
20241008,135000,164598510,18890,18890,18890,18890,2
|
|
20241008,134900,164560730,18890,18890,18890,18890,10
|
|
20241008,134800,164371830,18890,18890,18890,18890,2
|
|
20241008,134700,164334050,18890,18890,18890,18890,4
|
|
20241008,134600,164258490,18890,18890,18890,18890,3
|
|
20241008,134500,164201820,18890,18890,18890,18890,1
|
|
20241008,134400,164182930,18890,18890,18890,18890,4
|
|
20241008,134300,164107370,18890,18890,18890,18890,5
|
|
20241008,134200,164012920,18890,18890,18890,18890,6
|
|
20241008,134100,163899580,18890,18890,18890,18890,3
|
|
20241008,134000,163842910,18890,18890,18890,18890,2
|
|
20241008,133900,163805130,18890,18890,18890,18890,3
|
|
20241008,133800,163748460,18890,18890,18890,18870,6
|
|
20241008,133700,163635140,18890,18890,18890,18890,2
|
|
20241008,133600,163597360,18890,18890,18890,18890,10
|
|
20241008,133500,163408460,18870,18890,18890,18870,3
|
|
20241008,133400,163351810,18890,18890,18890,18870,13
|
|
20241008,133300,163106330,18890,18890,18890,18890,3
|
|
20241008,133200,163049660,18870,18890,18890,18870,3
|
|
20241008,133100,162993010,18890,18890,18890,18890,6
|
|
20241008,133000,162879670,18890,18890,18890,18890,3
|
|
20241008,132900,162823000,18890,18890,18890,18870,7
|
|
20241008,132800,162690790,18890,18890,18890,18890,2
|
|
20241008,132700,162653010,18890,18890,18890,18890,2
|
|
20241008,132600,162615230,18890,18890,18890,18890,6
|
|
20241008,132500,162501890,18870,18890,18890,18870,4
|
|
20241008,132400,162426350,18890,18890,18890,18890,6
|
|
20241008,132300,162313010,18890,18890,18890,18890,3
|
|
20241008,132200,162256340,18870,18890,18890,18870,2
|
|
20241008,132100,162218580,18890,18890,18890,18890,7
|
|
20241008,132000,162086350,18870,18880,18890,18870,10
|
|
20241008,131900,161897530,18870,18890,18890,18870,3
|
|
20241008,131800,161840880,18890,18880,18890,18880,6
|
|
20241008,131700,161727560,18890,18890,18890,18890,3
|
|
20241008,131600,161670890,18890,18890,18890,18870,9
|
|
20241008,131500,161500900,18890,18890,18890,18890,3
|
|
20241008,131400,161444230,18890,18890,18890,18890,2
|
|
20241008,131300,161406450,18880,18880,18880,18870,46
|
|
20241008,131200,160538340,18880,18880,18880,18880,5
|
|
20241008,131100,160443940,18880,18880,18880,18880,2
|
|
20241008,131000,160406180,18880,18880,18880,18880,6
|
|
20241008,130900,160292900,18880,18880,18880,18880,2
|
|
20241008,130800,160255140,18880,18880,18880,18880,4
|
|
20241008,130700,160179620,18880,18880,18880,18880,6
|
|
20241008,130600,160066340,18880,18870,18880,18870,16
|
|
20241008,130500,159764400,18880,18880,18880,18880,4
|
|
20241008,130400,159688880,18890,18890,18890,18880,10
|
|
20241008,130300,159500010,18890,18890,18890,18890,4
|
|
20241008,130200,159424450,18890,18890,18890,18890,3
|
|
20241008,130100,159367780,18890,18890,18890,18890,4
|
|
20241008,130000,159292220,18890,18890,18890,18890,4
|
|
20241008,125900,159216660,18890,18890,18890,18890,2
|
|
20241008,125800,159178880,18890,18890,18890,18880,12
|
|
20241008,125700,158952270,18890,18890,18890,18890,7
|
|
20241008,125600,158820040,18890,18890,18890,18890,3
|
|
20241008,125500,158763370,18890,18890,18890,18890,4
|
|
20241008,125400,158687810,18890,18890,18890,18890,3
|
|
20241008,125300,158631140,18890,18890,18890,18890,1
|
|
20241008,125200,158612250,18890,18890,18890,18890,4
|
|
20241008,125100,158536690,18890,18890,18890,18870,127
|
|
20241008,125000,156139840,18890,18890,18890,18890,4
|
|
20241008,124900,156064280,18870,18890,18890,18870,4
|
|
20241008,124800,155988740,18890,18890,18890,18870,7
|
|
20241008,124700,155856530,18890,18890,18890,18890,3
|
|
20241008,124600,155799860,18890,18870,18890,18870,4
|
|
20241008,124500,155724320,18890,18890,18890,18890,6
|
|
20241008,124400,155610980,18890,18890,18890,18890,3
|
|
20241008,124300,155554310,18870,18900,18900,18870,144
|
|
20241008,124200,152835640,18900,18900,18900,18900,3
|
|
20241008,124100,152778940,18900,18900,18900,18900,3
|
|
20241008,124000,152722240,18900,18900,18900,18900,2
|
|
20241008,123900,152684440,18910,18940,18940,18890,694
|
|
20241008,123800,139554230,18990,18930,19000,18910,133
|
|
20241008,123700,137032950,18930,18910,19000,18910,275
|
|
20241008,123600,131828870,18890,18910,18910,18890,3
|
|
20241008,123500,131772160,18910,18910,18910,18910,2
|
|
20241008,123400,131734340,18910,18910,18910,18910,4
|
|
20241008,123300,131658700,18910,18910,18910,18910,3
|
|
20241008,123200,131601970,18910,18910,18910,18910,10
|
|
20241008,123100,131412870,18910,18910,18910,18910,3
|
|
20241008,123000,131356140,18900,18910,18910,18900,5
|
|
20241008,122900,131261630,18910,18910,18910,18910,4
|
|
20241008,122800,131185990,18910,18910,18910,18910,3
|
|
20241008,122700,131129260,18920,18910,18920,18910,2
|
|
20241008,122600,131091430,18920,18910,18920,18910,5
|
|
20241008,122500,130996850,18920,18910,18920,18910,3
|
|
20241008,122400,130940100,18910,18900,18920,18900,24
|
|
20241008,122300,130486260,18900,18900,18910,18900,6
|
|
20241008,122200,130372830,18910,18900,18910,18900,3
|
|
20241008,122100,130316120,18900,18890,18920,18890,105
|
|
20241008,122000,128331360,18910,18910,18910,18890,14
|
|
20241008,121900,128066820,18910,18910,18910,18890,568
|
|
20241008,121800,117335990,18910,18910,18910,18910,3
|
|
20241008,121700,117279260,18910,18910,18910,18910,4
|
|
20241008,121600,117203620,18910,18910,18910,18910,4
|
|
20241008,121500,117127980,18910,18910,18910,18910,3
|
|
20241008,121400,117071250,18910,18910,18910,18910,2
|
|
20241008,121300,117033430,18910,18910,18910,18910,8
|
|
20241008,121200,116882150,18910,18910,18910,18890,17
|
|
20241008,121100,116560940,18910,18910,18910,18910,4
|
|
20241008,121000,116485300,18910,18910,18910,18910,3
|
|
20241008,120900,116428570,18910,18910,18910,18910,2
|
|
20241008,120800,116390750,18910,18910,18910,18910,41
|
|
20241008,120700,115615440,18910,18910,18910,18910,2
|
|
20241008,120600,115577620,18910,18910,18910,18910,5
|
|
20241008,120500,115483070,18900,18910,18910,18900,314
|
|
20241008,120400,109548000,18900,18910,18910,18900,15
|
|
20241008,120300,109264360,18910,18890,18910,18890,3
|
|
20241008,120200,109207650,18910,18910,18910,18910,8
|
|
20241008,120100,109056370,18900,18900,18900,18900,3
|
|
20241008,120000,108999670,18900,18900,18910,18900,7
|
|
20241008,115900,108867340,18900,18900,18900,18900,24
|
|
20241008,115800,108413740,18900,18900,18900,18900,9
|
|
20241008,115700,108243640,18900,18900,18900,18900,0
|
|
20241008,115600,108243640,18900,18900,18900,18900,7
|
|
20241008,115500,108111340,18900,18900,18900,18900,0
|
|
20241008,115400,108111340,18900,18900,18900,18900,5
|
|
20241008,115300,108016840,18890,18890,18900,18890,38
|
|
20241008,115200,107298970,18900,18900,18900,18900,9
|
|
20241008,115100,107128870,18900,18900,18900,18900,0
|
|
20241008,115000,107128870,18900,18900,18900,18900,6
|
|
20241008,114900,107015470,18900,18900,18900,18900,0
|
|
20241008,114800,107015470,18900,18900,18900,18900,0
|
|
20241008,114700,107015470,18900,18900,18900,18900,0
|
|
20241008,114600,107015470,18900,18890,18900,18890,41
|
|
20241008,114500,106240920,18890,18890,18890,18890,14
|
|
20241008,114400,105976460,18900,18900,18900,18900,10
|
|
20241008,114300,105787460,18890,18890,18890,18890,0
|
|
20241008,114200,105787460,18890,18890,18890,18890,0
|
|
20241008,114100,105787460,18890,18890,18890,18890,1
|
|
20241008,114000,105768570,18900,18900,18900,18900,2
|
|
20241008,113900,105730770,18900,18900,18900,18900,0
|
|
20241008,113800,105730770,18900,18900,18900,18900,2
|
|
20241008,113700,105692970,18900,18900,18900,18900,2
|
|
20241008,113600,105655170,18900,18900,18900,18900,2
|
|
20241008,113500,105617370,18890,18890,18890,18890,0
|
|
20241008,113400,105617370,18890,18890,18890,18890,0
|
|
20241008,113300,105617370,18890,18900,18900,18890,148
|
|
20241008,113200,102821390,18890,18890,18890,18890,0
|
|
20241008,113100,102821390,18890,18890,18890,18890,0
|
|
20241008,113000,102821390,18890,18890,18890,18890,0
|
|
20241008,112900,102821390,18890,18890,18890,18890,0
|
|
20241008,112800,102821390,18890,18890,18890,18890,0
|
|
20241008,112700,102821390,18890,18890,18890,18890,0
|
|
20241008,112600,102821390,18890,18890,18890,18890,4
|
|
20241008,112500,102745830,18900,18890,18900,18890,83
|
|
20241008,112400,101177850,18910,18910,18910,18910,5
|
|
20241008,112300,101083300,18910,18910,18910,18910,0
|
|
20241008,112200,101083300,18910,18910,18910,18910,0
|
|
20241008,112100,101083300,18910,18910,18910,18910,0
|
|
20241008,112000,101083300,18910,18910,18910,18910,0
|
|
20241008,111900,101083300,18910,18910,18910,18910,2
|
|
20241008,111800,101045480,18890,18890,18910,18890,113
|
|
20241008,111700,98910690,18910,18910,18910,18910,1
|
|
20241008,111600,98891780,18910,18910,18910,18910,2
|
|
20241008,111500,98853960,18910,18890,18910,18890,89
|
|
20241008,111400,97172570,18910,18910,18910,18910,0
|
|
20241008,111300,97172570,18910,18910,18910,18910,4
|
|
20241008,111200,97096930,18910,18910,18910,18910,0
|
|
20241008,111100,97096930,18910,18910,18910,18910,0
|
|
20241008,111000,97096930,18910,18910,18910,18910,2
|
|
20241008,110900,97059110,18900,18900,18900,18900,0
|
|
20241008,110800,97059110,18900,18890,18900,18890,15
|
|
20241008,110700,96775710,18890,18890,18890,18890,0
|
|
20241008,110600,96775710,18890,18890,18890,18890,0
|
|
20241008,110500,96775710,18890,18890,18890,18890,1
|
|
20241008,110400,96756820,18910,18910,18910,18910,0
|
|
20241008,110300,96756820,18910,18910,18910,18910,0
|
|
20241008,110200,96756820,18910,18910,18910,18910,19
|
|
20241008,110100,96397530,18880,18890,18910,18880,282
|
|
20241008,110000,91070140,18910,18910,18910,18910,1
|
|
20241008,105900,91051230,18900,18900,18900,18900,0
|
|
20241008,105800,91051230,18900,18900,18900,18900,0
|
|
20241008,105700,91051230,18900,18900,18900,18900,0
|
|
20241008,105600,91051230,18900,18900,18900,18900,0
|
|
20241008,105500,91051230,18900,18900,18900,18900,1
|
|
20241008,105400,91032330,18910,18910,18910,18910,2
|
|
20241008,105300,90994510,18910,18910,18910,18910,6
|
|
20241008,105200,90881050,18910,18910,18910,18910,0
|
|
20241008,105100,90881050,18910,18910,18910,18910,0
|
|
20241008,105000,90881050,18910,18910,18910,18910,2
|
|
20241008,104900,90843230,18910,18910,18910,18910,8
|
|
20241008,104800,90691950,18910,18910,18910,18910,0
|
|
20241008,104700,90691950,18910,18910,18910,18910,1
|
|
20241008,104600,90673040,18910,18910,18910,18910,2
|
|
20241008,104500,90635220,18890,18890,18890,18890,0
|
|
20241008,104400,90635220,18890,18890,18890,18890,0
|
|
20241008,104300,90635220,18890,18890,18890,18890,0
|
|
20241008,104200,90635220,18890,18890,18890,18890,5
|
|
20241008,104100,90540770,18890,18890,18890,18890,50
|
|
20241008,104000,89596270,18890,18890,18890,18890,0
|
|
20241008,103900,89596270,18890,18890,18890,18890,29
|
|
20241008,103800,89048460,18910,18890,18910,18890,802
|
|
20241008,103700,73896240,18910,18890,18910,18890,83
|
|
20241008,103600,72328190,18910,18910,18910,18910,0
|
|
20241008,103500,72328190,18910,18910,18910,18910,2
|
|
20241008,103400,72290370,18890,18890,18890,18890,0
|
|
20241008,103300,72290370,18890,18890,18910,18890,130
|
|
20241008,103200,69834170,18930,18910,18930,18910,15
|
|
20241008,103100,69550340,18910,18910,18910,18910,0
|
|
20241008,103000,69550340,18910,18890,18910,18890,95
|
|
20241008,102900,67755750,18900,18900,18900,18900,0
|
|
20241008,102800,67755750,18900,18920,18920,18900,5
|
|
20241008,102700,67661170,18920,18920,18920,18920,0
|
|
20241008,102600,67661170,18920,18910,18920,18910,62
|
|
20241008,102500,66488150,18910,18910,18910,18910,4
|
|
20241008,102400,66412510,18910,18910,18910,18910,0
|
|
20241008,102300,66412510,18910,18910,18910,18910,0
|
|
20241008,102200,66412510,18910,18910,18910,18910,0
|
|
20241008,102100,66412510,18910,18910,18910,18910,0
|
|
20241008,102000,66412510,18910,18910,18910,18910,0
|
|
20241008,101900,66412510,18910,18910,18910,18910,2
|
|
20241008,101800,66374690,18890,18890,18890,18890,0
|
|
20241008,101700,66374690,18890,18890,18890,18890,0
|
|
20241008,101600,66374690,18890,18890,18890,18890,0
|
|
20241008,101500,66374690,18890,18890,18890,18890,21
|
|
20241008,101400,65978000,18890,18890,18890,18890,0
|
|
20241008,101300,65978000,18890,18890,18890,18890,10
|
|
20241008,101200,65789100,18890,18890,18890,18890,2
|
|
20241008,101100,65751320,18890,18890,18890,18890,0
|
|
20241008,101000,65751320,18890,18890,18890,18890,0
|
|
20241008,100900,65751320,18890,18890,18890,18890,2
|
|
20241008,100800,65713540,18890,18890,18890,18890,0
|
|
20241008,100700,65713540,18890,18890,18890,18890,0
|
|
20241008,100600,65713540,18890,18890,18890,18890,2
|
|
20241008,100500,65675760,18890,18890,18890,18890,6
|
|
20241008,100400,65562420,18890,18890,18890,18890,0
|
|
20241008,100300,65562420,18890,18890,18890,18890,2
|
|
20241008,100200,65524640,18920,18920,18920,18920,0
|
|
20241008,100100,65524640,18920,18920,18920,18920,15
|
|
20241008,100000,65240840,18930,18890,18930,18890,7
|
|
20241008,095900,65108530,18890,18890,18890,18890,17
|
|
20241008,095800,64787400,18890,18880,18890,18880,11
|
|
20241008,095700,64579620,18880,18880,18880,18880,0
|
|
20241008,095600,64579620,18880,18880,18880,18880,0
|
|
20241008,095500,64579620,18880,18880,18880,18880,16
|
|
20241008,095400,64277540,18870,18870,18870,18870,16
|
|
20241008,095300,63975620,18870,18870,18870,18870,3
|
|
20241008,095200,63919010,18840,18840,18840,18840,0
|
|
20241008,095100,63919010,18840,18850,18850,18840,22
|
|
20241008,095000,63504330,18850,18860,18860,18850,15
|
|
20241008,094900,63221440,18850,18850,18850,18850,109
|
|
20241008,094800,61166790,18860,18860,18860,18860,2
|
|
20241008,094700,61129070,18860,18860,18860,18860,0
|
|
20241008,094600,61129070,18860,18870,18870,18840,19
|
|
20241008,094500,60770870,18870,18870,18870,18870,1
|
|
20241008,094400,60752000,18870,18870,18870,18870,6
|
|
20241008,094300,60638780,18870,18870,18870,18870,5
|
|
20241008,094200,60544430,18870,18870,18870,18870,2
|
|
20241008,094100,60506690,18840,18840,18840,18840,0
|
|
20241008,094000,60506690,18840,18840,18840,18840,0
|
|
20241008,093900,60506690,18840,18840,18840,18840,2
|
|
20241008,093800,60469010,18840,18840,18840,18840,0
|
|
20241008,093700,60469010,18840,18840,18840,18840,2
|
|
20241008,093600,60431330,18840,18840,18840,18840,3
|
|
20241008,093500,60374810,18840,18840,18840,18840,8
|
|
20241008,093400,60224090,18820,18820,18820,18820,1
|
|
20241008,093300,60205270,18840,18840,18840,18840,13
|
|
20241008,093200,59960350,18840,18840,18840,18840,22
|
|
20241008,093100,59545870,18840,18840,18870,18840,11
|
|
20241008,093000,59338480,18820,18840,18860,18820,35
|
|
20241008,092900,58679720,18820,18820,18820,18820,0
|
|
20241008,092800,58679720,18820,18830,18860,18820,53
|
|
20241008,092700,57680710,18820,18820,18820,18820,1
|
|
20241008,092600,57661890,18810,18810,18810,18810,0
|
|
20241008,092500,57661890,18810,18810,18810,18810,1
|
|
20241008,092400,57643080,18820,18810,18820,18810,25
|
|
20241008,092300,57172590,18820,18820,18820,18820,9
|
|
20241008,092200,57003210,18840,18840,18840,18840,1
|
|
20241008,092100,56984370,18860,18800,18870,18800,23
|
|
20241008,092000,56550830,18820,18820,18820,18820,2
|
|
20241008,091900,56513190,18860,18820,18860,18820,93
|
|
20241008,091800,54759810,18800,18800,18800,18800,67
|
|
20241008,091700,53500210,18790,18780,18790,18780,32
|
|
20241008,091600,52899100,18780,18790,18790,18780,257
|
|
20241008,091500,48071230,18790,18790,18790,18790,0
|
|
20241008,091400,48071230,18790,18790,18790,18790,0
|
|
20241008,091300,48071230,18790,18790,18790,18790,10
|
|
20241008,091200,47883330,18790,18790,18790,18790,16
|
|
20241008,091100,47582690,18790,18800,18800,18790,14
|
|
20241008,091000,47319610,18800,18800,18800,18800,0
|
|
20241008,090900,47319610,18800,18770,18800,18760,181
|
|
20241008,090800,43919770,18760,18770,18770,18760,150
|
|
20241008,090700,41104380,18750,18790,18790,18750,90
|
|
20241008,090600,39415470,18790,18790,18790,18760,202
|
|
20241008,090500,35624260,18790,18810,18810,18790,8
|
|
20241008,090400,35473880,18750,18750,18750,18750,0
|
|
20241008,090300,35473880,18750,18750,18750,18750,0
|
|
20241008,090200,35473880,18750,18750,18750,18750,19
|
|
20241008,090100,35117630,18740,18840,18920,18740,144
|
|
20241008,090000,32412480,19120,18720,19160,18720,1731
|