580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,183700,212975850,19050,19050,19050,19050,245
|
|
20241010,183600,212975850,19050,19050,19050,19050,0
|
|
20241010,183500,212975850,19050,19050,19050,19050,0
|
|
20241010,183400,212975850,19050,19050,19050,19050,0
|
|
20241010,183300,212975850,19050,19050,19050,19050,0
|
|
20241010,183200,212975850,19050,19050,19050,19050,0
|
|
20241010,183100,212975850,19050,19050,19050,19050,0
|
|
20241010,183000,212975850,19050,19050,19050,19050,0
|
|
20241010,182900,212975850,19050,19050,19050,19050,0
|
|
20241010,182800,212975850,19050,19050,19050,19050,0
|
|
20241010,182700,212975850,19050,19050,19050,19050,0
|
|
20241010,182600,212975850,19050,19050,19050,19050,0
|
|
20241010,182500,212975850,19050,19050,19050,19050,0
|
|
20241010,182400,212975850,19050,19050,19050,19050,0
|
|
20241010,182300,212975850,19050,19050,19050,19050,0
|
|
20241010,182200,212975850,19050,19050,19050,19050,0
|
|
20241010,182100,212975850,19050,19050,19050,19050,0
|
|
20241010,182000,212975850,19050,19050,19050,19050,0
|
|
20241010,181900,212975850,19050,19050,19050,19050,0
|
|
20241010,181800,212975850,19050,19050,19050,19050,0
|
|
20241010,181700,212975850,19050,19050,19050,19050,0
|
|
20241010,181600,212975850,19050,19050,19050,19050,0
|
|
20241010,181500,212975850,19050,19050,19050,19050,0
|
|
20241010,181400,212975850,19050,19050,19050,19050,0
|
|
20241010,181300,212975850,19050,19050,19050,19050,0
|
|
20241010,181200,212975850,19050,19050,19050,19050,0
|
|
20241010,181100,212975850,19050,19050,19050,19050,0
|
|
20241010,181000,212975850,19050,19050,19050,19050,0
|
|
20241010,180900,212975850,19050,19050,19050,19050,0
|
|
20241010,180800,212975850,19050,19050,19050,19050,0
|
|
20241010,180700,212975850,19050,19050,19050,19050,245
|
|
20241010,180600,212975850,19050,19050,19050,19050,0
|
|
20241010,180500,212975850,19050,19050,19050,19050,0
|
|
20241010,180400,212975850,19050,19050,19050,19050,0
|
|
20241010,180300,212975850,19050,19050,19050,19050,0
|
|
20241010,180200,212975850,19050,19050,19050,19050,0
|
|
20241010,180100,212975850,19050,19050,19050,19050,0
|
|
20241010,180000,212975850,19050,19050,19050,19050,0
|
|
20241010,175900,212975850,19050,19050,19050,19050,0
|
|
20241010,175800,212975850,19050,19050,19050,19050,0
|
|
20241010,175700,212975850,19050,19050,19050,19050,0
|
|
20241010,175600,212975850,19050,19050,19050,19050,0
|
|
20241010,175500,212975850,19050,19050,19050,19050,0
|
|
20241010,175400,212975850,19050,19050,19050,19050,0
|
|
20241010,175300,212975850,19050,19050,19050,19050,0
|
|
20241010,175200,212975850,19050,19050,19050,19050,0
|
|
20241010,175100,212975850,19050,19050,19050,19050,0
|
|
20241010,175000,212975850,19050,19050,19050,19050,0
|
|
20241010,174900,212975850,19050,19050,19050,19050,0
|
|
20241010,174800,212975850,19050,19050,19050,19050,0
|
|
20241010,174700,212975850,19050,19050,19050,19050,0
|
|
20241010,174600,212975850,19050,19050,19050,19050,0
|
|
20241010,174500,212975850,19050,19050,19050,19050,0
|
|
20241010,174400,212975850,19050,19050,19050,19050,0
|
|
20241010,174300,212975850,19050,19050,19050,19050,0
|
|
20241010,174200,212975850,19050,19050,19050,19050,0
|
|
20241010,174100,212975850,19050,19050,19050,19050,0
|
|
20241010,174000,212975850,19050,19050,19050,19050,0
|
|
20241010,173900,212975850,19050,19050,19050,19050,0
|
|
20241010,173800,212975850,19050,19050,19050,19050,0
|
|
20241010,173700,212975850,19050,19050,19050,19050,245
|
|
20241010,173600,212975850,19050,19050,19050,19050,0
|
|
20241010,173500,212975850,19050,19050,19050,19050,0
|
|
20241010,173400,212975850,19050,19050,19050,19050,0
|
|
20241010,173300,212975850,19050,19050,19050,19050,0
|
|
20241010,173200,212975850,19050,19050,19050,19050,0
|
|
20241010,173100,212975850,19050,19050,19050,19050,0
|
|
20241010,173000,212975850,19050,19050,19050,19050,0
|
|
20241010,172900,212975850,19050,19050,19050,19050,0
|
|
20241010,172800,212975850,19050,19050,19050,19050,0
|
|
20241010,172700,212975850,19050,19050,19050,19050,0
|
|
20241010,172600,212975850,19050,19050,19050,19050,0
|
|
20241010,172500,212975850,19050,19050,19050,19050,0
|
|
20241010,172400,212975850,19050,19050,19050,19050,0
|
|
20241010,172300,212975850,19050,19050,19050,19050,0
|
|
20241010,172200,212975850,19050,19050,19050,19050,0
|
|
20241010,172100,212975850,19050,19050,19050,19050,0
|
|
20241010,172000,212975850,19050,19050,19050,19050,0
|
|
20241010,171900,212975850,19050,19050,19050,19050,0
|
|
20241010,171800,212975850,19050,19050,19050,19050,0
|
|
20241010,171700,212975850,19050,19050,19050,19050,0
|
|
20241010,171600,212975850,19050,19050,19050,19050,0
|
|
20241010,171500,212975850,19050,19050,19050,19050,0
|
|
20241010,171400,212975850,19050,19050,19050,19050,0
|
|
20241010,171300,212975850,19050,19050,19050,19050,0
|
|
20241010,171200,212975850,19050,19050,19050,19050,0
|
|
20241010,171100,212975850,19050,19050,19050,19050,0
|
|
20241010,171000,212975850,19050,19050,19050,19050,0
|
|
20241010,170900,212975850,19050,19050,19050,19050,0
|
|
20241010,170800,212975850,19050,19050,19050,19050,0
|
|
20241010,170700,212975850,19050,19050,19050,19050,245
|
|
20241010,170600,212975850,19050,19050,19050,19050,0
|
|
20241010,170500,212975850,19050,19050,19050,19050,0
|
|
20241010,170400,212975850,19050,19050,19050,19050,0
|
|
20241010,170300,212975850,19050,19050,19050,19050,0
|
|
20241010,170200,212975850,19050,19050,19050,19050,0
|
|
20241010,170100,212975850,19050,19050,19050,19050,0
|
|
20241010,170000,212975850,19050,19050,19050,19050,0
|
|
20241010,165900,212975850,19050,19050,19050,19050,0
|
|
20241010,165800,212975850,19050,19050,19050,19050,0
|
|
20241010,165700,212975850,19050,19050,19050,19050,0
|
|
20241010,165600,212975850,19050,19050,19050,19050,0
|
|
20241010,165500,212975850,19050,19050,19050,19050,0
|
|
20241010,165400,212975850,19050,19050,19050,19050,0
|
|
20241010,165300,212975850,19050,19050,19050,19050,0
|
|
20241010,165200,212975850,19050,19050,19050,19050,0
|
|
20241010,165100,212975850,19050,19050,19050,19050,0
|
|
20241010,165000,212975850,19050,19050,19050,19050,0
|
|
20241010,164900,212975850,19050,19050,19050,19050,0
|
|
20241010,164800,212975850,19050,19050,19050,19050,0
|
|
20241010,164700,212975850,19050,19050,19050,19050,0
|
|
20241010,164600,212975850,19050,19050,19050,19050,0
|
|
20241010,164500,212975850,19050,19050,19050,19050,0
|
|
20241010,164400,212975850,19050,19050,19050,19050,0
|
|
20241010,164300,212975850,19050,19050,19050,19050,0
|
|
20241010,164200,212975850,19050,19050,19050,19050,0
|
|
20241010,164100,212975850,19050,19050,19050,19050,0
|
|
20241010,164000,212975850,19050,19050,19050,19050,0
|
|
20241010,163900,212975850,19050,19050,19050,19050,0
|
|
20241010,163800,212975850,19050,19050,19050,19050,0
|
|
20241010,163700,212975850,19050,19050,19050,19050,245
|
|
20241010,163600,212975850,19050,19050,19050,19050,0
|
|
20241010,163500,212975850,19050,19050,19050,19050,0
|
|
20241010,163400,212975850,19050,19050,19050,19050,0
|
|
20241010,163300,212975850,19050,19050,19050,19050,0
|
|
20241010,163200,212975850,19050,19050,19050,19050,0
|
|
20241010,163100,212975850,19050,19050,19050,19050,0
|
|
20241010,163000,212975850,19050,19050,19050,19050,0
|
|
20241010,162900,212975850,19050,19050,19050,19050,0
|
|
20241010,162800,212975850,19050,19050,19050,19050,0
|
|
20241010,162700,212975850,19050,19050,19050,19050,0
|
|
20241010,162600,212975850,19050,19050,19050,19050,0
|
|
20241010,162500,212975850,19050,19050,19050,19050,0
|
|
20241010,162400,212975850,19050,19050,19050,19050,0
|
|
20241010,162300,212975850,19050,19050,19050,19050,0
|
|
20241010,162200,212975850,19050,19050,19050,19050,0
|
|
20241010,162100,212975850,19050,19050,19050,19050,0
|
|
20241010,162000,212975850,19050,19050,19050,19050,0
|
|
20241010,161900,212975850,19050,19050,19050,19050,0
|
|
20241010,161800,212975850,19050,19050,19050,19050,0
|
|
20241010,161700,212975850,19050,19050,19050,19050,0
|
|
20241010,161600,212975850,19050,19050,19050,19050,0
|
|
20241010,161500,212975850,19050,19050,19050,19050,0
|
|
20241010,161400,212975850,19050,19050,19050,19050,0
|
|
20241010,161300,212975850,19050,19050,19050,19050,0
|
|
20241010,161200,212975850,19050,19050,19050,19050,0
|
|
20241010,161100,212975850,19050,19050,19050,19050,0
|
|
20241010,161000,212975850,19050,19050,19050,19050,0
|
|
20241010,160900,212975850,19050,19050,19050,19050,0
|
|
20241010,160800,212975850,19050,19050,19050,19050,0
|
|
20241010,160700,212975850,19050,19050,19050,19050,245
|
|
20241010,160600,212975850,19050,19050,19050,19050,0
|
|
20241010,160500,212975850,19050,19050,19050,19050,0
|
|
20241010,160400,212975850,19050,19050,19050,19050,0
|
|
20241010,160300,212975850,19050,19050,19050,19050,0
|
|
20241010,160200,212975850,19050,19050,19050,19050,0
|
|
20241010,160100,212975850,19050,19050,19050,19050,0
|
|
20241010,160000,212975850,19050,19050,19050,19050,0
|
|
20241010,155900,212975850,19050,19050,19050,19050,0
|
|
20241010,155800,212975850,19050,19050,19050,19050,0
|
|
20241010,155700,212975850,19050,19050,19050,19050,0
|
|
20241010,155600,212975850,19050,19050,19050,19050,0
|
|
20241010,155500,212975850,19050,19050,19050,19050,0
|
|
20241010,155400,212975850,19050,19050,19050,19050,0
|
|
20241010,155300,212975850,19050,19050,19050,19050,0
|
|
20241010,155200,212975850,19050,19050,19050,19050,0
|
|
20241010,155100,212975850,19050,19050,19050,19050,0
|
|
20241010,155000,212975850,19050,19050,19050,19050,0
|
|
20241010,154900,212975850,19050,19050,19050,19050,0
|
|
20241010,154800,212975850,19050,19050,19050,19050,0
|
|
20241010,154700,212975850,19050,19050,19050,19050,0
|
|
20241010,154600,212975850,19050,19050,19050,19050,0
|
|
20241010,154500,212975850,19050,19050,19050,19050,0
|
|
20241010,154400,212975850,19050,19050,19050,19050,0
|
|
20241010,154300,212975850,19050,19050,19050,19050,0
|
|
20241010,154200,212975850,19050,19050,19050,19050,0
|
|
20241010,154100,212975850,19050,19050,19050,19050,0
|
|
20241010,154000,212975850,19050,19050,19050,19050,0
|
|
20241010,153900,212975850,19050,19050,19050,19050,0
|
|
20241010,153800,212975850,19050,19050,19050,19050,0
|
|
20241010,153700,212975850,19050,19050,19050,19050,245
|
|
20241010,153600,212975850,19050,19050,19050,19050,0
|
|
20241010,153500,212975850,19050,19050,19050,19050,0
|
|
20241010,153400,212975850,19050,19050,19050,19050,0
|
|
20241010,153300,212975850,19050,19050,19050,19050,0
|
|
20241010,153200,212975850,19050,19050,19050,19050,0
|
|
20241010,153100,212975850,19050,19050,19050,19050,0
|
|
20241010,153000,212975850,19050,19050,19050,19050,245
|
|
20241010,152900,208308600,18980,18980,18980,18980,0
|
|
20241010,152800,208308600,18980,18980,18980,18980,0
|
|
20241010,152700,208308600,18980,18980,18980,18980,0
|
|
20241010,152600,208308600,18980,18980,18980,18980,0
|
|
20241010,152500,208308600,18980,18980,18980,18980,0
|
|
20241010,152400,208308600,18980,18980,18980,18980,0
|
|
20241010,152300,208308600,18980,18980,18980,18980,0
|
|
20241010,152200,208308600,18980,18980,18980,18980,0
|
|
20241010,152100,208308600,18980,18980,18980,18980,0
|
|
20241010,152000,208308600,18980,18980,18980,18980,0
|
|
20241010,151900,208308600,18980,18980,18980,18950,18
|
|
20241010,151800,207967250,18950,18950,18950,18950,8
|
|
20241010,151700,207815650,18980,18950,18980,18950,21
|
|
20241010,151600,207417640,18940,18940,18940,18940,96
|
|
20241010,151500,205599400,18920,18920,18920,18920,30
|
|
20241010,151400,205031800,18940,18940,18940,18940,7
|
|
20241010,151300,204899220,18920,18920,18920,18920,0
|
|
20241010,151200,204899220,18920,18920,18920,18920,0
|
|
20241010,151100,204899220,18920,18920,18920,18920,0
|
|
20241010,151000,204899220,18920,18920,18930,18920,159
|
|
20241010,150900,201890880,18920,18920,18920,18920,7
|
|
20241010,150800,201758440,18920,18920,18920,18920,69
|
|
20241010,150700,200452960,18920,18940,18940,18920,134
|
|
20241010,150600,197917010,18950,18950,18950,18950,0
|
|
20241010,150500,197917010,18950,18950,18950,18950,1
|
|
20241010,150400,197898060,18940,18950,18950,18940,23
|
|
20241010,150300,197462430,18950,18950,18970,18940,916
|
|
20241010,150200,180100180,18950,18950,18950,18950,12
|
|
20241010,150100,179872780,18950,18940,18950,18940,84
|
|
20241010,150000,178281810,18940,18940,18940,18940,9
|
|
20241010,145900,178111350,18930,18940,18940,18930,38
|
|
20241010,145800,177391930,18940,18940,18940,18940,8
|
|
20241010,145700,177240410,18940,18940,18940,18940,10
|
|
20241010,145600,177051010,18940,18940,18940,18940,8
|
|
20241010,145500,176899490,18940,18930,18940,18930,136
|
|
20241010,145400,174324900,18920,18920,18920,18920,0
|
|
20241010,145300,174324900,18920,18920,18920,18920,10
|
|
20241010,145200,174135700,18930,18920,18930,18920,236
|
|
20241010,145100,169670120,18910,18910,18910,18910,0
|
|
20241010,145000,169670120,18910,18910,18910,18910,0
|
|
20241010,144900,169670120,18910,18920,18920,18910,57
|
|
20241010,144800,168591960,18920,18910,18920,18910,69
|
|
20241010,144700,167286880,18920,18920,18920,18920,1
|
|
20241010,144600,167267960,18910,18920,18920,18910,9
|
|
20241010,144500,167097690,18920,18920,18920,18920,0
|
|
20241010,144400,167097690,18920,18920,18920,18910,9
|
|
20241010,144300,166927420,18920,18920,18920,18920,1
|
|
20241010,144200,166908500,18910,18920,18920,18910,17
|
|
20241010,144100,166586960,18920,18910,18920,18910,2
|
|
20241010,144000,166549130,18920,18920,18920,18920,7
|
|
20241010,143900,166416690,18910,18910,18920,18910,249
|
|
20241010,143800,161707970,18910,18910,18910,18910,0
|
|
20241010,143700,161707970,18910,18910,18910,18910,1
|
|
20241010,143600,161689060,18910,18910,18910,18910,0
|
|
20241010,143500,161689060,18910,18910,18910,18910,7
|
|
20241010,143400,161556690,18910,18900,18910,18900,3
|
|
20241010,143300,161499970,18910,18910,18910,18910,7
|
|
20241010,143200,161367600,18910,18910,18910,18910,1
|
|
20241010,143100,161348690,18910,18910,18910,18910,7
|
|
20241010,143000,161216320,18910,18910,18910,18910,1
|
|
20241010,142900,161197410,18900,18900,18900,18900,0
|
|
20241010,142800,161197410,18900,18910,18910,18900,27
|
|
20241010,142700,160687040,18910,18910,18910,18910,0
|
|
20241010,142600,160687040,18910,18910,18910,18910,0
|
|
20241010,142500,160687040,18910,18910,18910,18910,8
|
|
20241010,142400,160535760,18910,18910,18910,18910,0
|
|
20241010,142300,160535760,18910,18910,18910,18910,8
|
|
20241010,142200,160384480,18910,18910,18910,18910,0
|
|
20241010,142100,160384480,18910,18910,18910,18910,0
|
|
20241010,142000,160384480,18910,18910,18910,18910,1
|
|
20241010,141900,160365570,18910,18910,18910,18910,4
|
|
20241010,141800,160289930,18910,18910,18910,18910,0
|
|
20241010,141700,160289930,18910,18910,18910,18910,0
|
|
20241010,141600,160289930,18910,18910,18910,18910,0
|
|
20241010,141500,160289930,18910,18910,18910,18910,0
|
|
20241010,141400,160289930,18910,18910,18910,18910,0
|
|
20241010,141300,160289930,18910,18910,18910,18910,0
|
|
20241010,141200,160289930,18910,18910,18910,18910,0
|
|
20241010,141100,160289930,18910,18910,18910,18910,0
|
|
20241010,141000,160289930,18910,18910,18910,18910,10
|
|
20241010,140900,160100830,18910,18910,18910,18910,12
|
|
20241010,140800,159873910,18910,18910,18910,18910,0
|
|
20241010,140700,159873910,18910,18910,18910,18910,0
|
|
20241010,140600,159873910,18910,18910,18910,18910,0
|
|
20241010,140500,159873910,18910,18900,18910,18900,30
|
|
20241010,140400,159306720,18890,18890,18890,18890,0
|
|
20241010,140300,159306720,18890,18890,18890,18890,0
|
|
20241010,140200,159306720,18890,18890,18890,18890,0
|
|
20241010,140100,159306720,18890,18890,18890,18890,3
|
|
20241010,140000,159250050,18900,18910,18910,18900,34
|
|
20241010,135900,158607440,18910,18910,18910,18910,2
|
|
20241010,135800,158569620,18910,18910,18910,18910,2
|
|
20241010,135700,158531800,18900,18900,18900,18900,1
|
|
20241010,135600,158512900,18910,18910,18910,18910,2
|
|
20241010,135500,158475080,18910,18910,18910,18910,1
|
|
20241010,135400,158456170,18910,18910,18910,18910,0
|
|
20241010,135300,158456170,18910,18910,18910,18910,1
|
|
20241010,135200,158437260,18910,18910,18910,18910,0
|
|
20241010,135100,158437260,18910,18910,18910,18910,1
|
|
20241010,135000,158418350,18910,18910,18910,18910,0
|
|
20241010,134900,158418350,18910,18910,18910,18910,0
|
|
20241010,134800,158418350,18910,18910,18920,18910,103
|
|
20241010,134700,156469820,18900,18900,18900,18900,2
|
|
20241010,134600,156432020,18910,18910,18910,18910,27
|
|
20241010,134500,155921450,18910,18910,18910,18910,1
|
|
20241010,134400,155902540,18900,18910,18910,18900,12
|
|
20241010,134300,155675630,18910,18910,18910,18910,1
|
|
20241010,134200,155656720,18900,18900,18900,18900,0
|
|
20241010,134100,155656720,18900,18910,18910,18900,28
|
|
20241010,134000,155127260,18910,18910,18910,18910,1
|
|
20241010,133900,155108350,18910,18910,18910,18910,2
|
|
20241010,133800,155070530,18890,18890,18890,18890,0
|
|
20241010,133700,155070530,18890,18890,18890,18890,0
|
|
20241010,133600,155070530,18890,18890,18890,18890,0
|
|
20241010,133500,155070530,18890,18890,18890,18890,0
|
|
20241010,133400,155070530,18890,18890,18890,18890,0
|
|
20241010,133300,155070530,18890,18890,18890,18890,0
|
|
20241010,133200,155070530,18890,18890,18890,18890,0
|
|
20241010,133100,155070530,18890,18890,18890,18890,0
|
|
20241010,133000,155070530,18890,18890,18890,18890,0
|
|
20241010,132900,155070530,18890,18890,18890,18890,0
|
|
20241010,132800,155070530,18890,18890,18890,18890,1
|
|
20241010,132700,155051640,18900,18900,18900,18900,13
|
|
20241010,132600,154805940,18910,18910,18910,18910,0
|
|
20241010,132500,154805940,18910,18910,18910,18910,2
|
|
20241010,132400,154768120,18910,18910,18910,18910,3
|
|
20241010,132300,154711390,18890,18890,18890,18890,0
|
|
20241010,132200,154711390,18890,18890,18890,18890,0
|
|
20241010,132100,154711390,18890,18890,18890,18890,0
|
|
20241010,132000,154711390,18890,18890,18890,18890,0
|
|
20241010,131900,154711390,18890,18890,18890,18890,0
|
|
20241010,131800,154711390,18890,18910,18910,18890,19
|
|
20241010,131700,154352250,18890,18890,18890,18890,0
|
|
20241010,131600,154352250,18890,18890,18890,18890,0
|
|
20241010,131500,154352250,18890,18890,18890,18890,0
|
|
20241010,131400,154352250,18890,18890,18890,18890,0
|
|
20241010,131300,154352250,18890,18890,18890,18890,0
|
|
20241010,131200,154352250,18890,18890,18890,18890,1
|
|
20241010,131100,154333360,18890,18890,18890,18890,14
|
|
20241010,131000,154068900,18890,18890,18890,18890,0
|
|
20241010,130900,154068900,18890,18890,18890,18890,97
|
|
20241010,130800,152236570,18890,18890,18890,18890,0
|
|
20241010,130700,152236570,18890,18900,18900,18890,11
|
|
20241010,130600,152028750,18900,18900,18900,18900,6
|
|
20241010,130500,151915350,18890,18890,18890,18890,0
|
|
20241010,130400,151915350,18890,18890,18890,18890,0
|
|
20241010,130300,151915350,18890,18890,18890,18890,1
|
|
20241010,130200,151896460,18900,18900,18900,18900,0
|
|
20241010,130100,151896460,18900,18900,18900,18900,1
|
|
20241010,130000,151877560,18900,18920,18920,18900,35
|
|
20241010,125900,151215680,18910,18910,18910,18910,0
|
|
20241010,125800,151215680,18910,18910,18910,18910,0
|
|
20241010,125700,151215680,18910,18910,18910,18910,0
|
|
20241010,125600,151215680,18910,18910,18910,18910,0
|
|
20241010,125500,151215680,18910,18910,18910,18910,0
|
|
20241010,125400,151215680,18910,18910,18910,18910,1
|
|
20241010,125300,151196770,18900,18900,18900,18900,0
|
|
20241010,125200,151196770,18900,18900,18900,18900,0
|
|
20241010,125100,151196770,18900,18900,18900,18900,0
|
|
20241010,125000,151196770,18900,18900,18900,18900,0
|
|
20241010,124900,151196770,18900,18900,18900,18900,0
|
|
20241010,124800,151196770,18900,18900,18900,18900,0
|
|
20241010,124700,151196770,18900,18900,18900,18900,0
|
|
20241010,124600,151196770,18900,18900,18900,18900,0
|
|
20241010,124500,151196770,18900,18900,18900,18900,0
|
|
20241010,124400,151196770,18900,18900,18900,18900,36
|
|
20241010,124300,150516370,18900,18900,18900,18900,0
|
|
20241010,124200,150516370,18900,18900,18900,18900,13
|
|
20241010,124100,150270670,18910,18910,18910,18910,0
|
|
20241010,124000,150270670,18910,18910,18910,18910,1
|
|
20241010,123900,150251760,18910,18910,18910,18910,0
|
|
20241010,123800,150251760,18910,18920,18920,18910,7
|
|
20241010,123700,150119380,18930,18950,18950,18930,770
|
|
20241010,123600,135543080,18930,18930,18930,18930,6
|
|
20241010,123500,135429500,18930,18930,18930,18930,13
|
|
20241010,123400,135183410,18930,18930,18930,18930,71
|
|
20241010,123300,133839380,18930,18950,18950,18930,88
|
|
20241010,123200,132172560,18960,18960,18960,18960,0
|
|
20241010,123100,132172560,18960,18970,18970,18960,12
|
|
20241010,123000,131945000,18970,18970,18970,18970,55
|
|
20241010,122900,130901650,18970,18970,18970,18970,0
|
|
20241010,122800,130901650,18970,18970,18970,18970,0
|
|
20241010,122700,130901650,18970,18970,18970,18970,2
|
|
20241010,122600,130863710,18970,18970,18970,18970,0
|
|
20241010,122500,130863710,18970,18970,18970,18970,4
|
|
20241010,122400,130787830,18970,18970,18970,18970,1
|
|
20241010,122300,130768860,18970,18970,18970,18970,0
|
|
20241010,122200,130768860,18970,18970,18970,18970,0
|
|
20241010,122100,130768860,18970,18970,18970,18970,7
|
|
20241010,122000,130636070,18970,18970,18970,18970,100
|
|
20241010,121900,128739070,18980,18980,18980,18980,0
|
|
20241010,121800,128739070,18980,18980,18990,18980,315
|
|
20241010,121700,122760150,18990,18990,18990,18980,143
|
|
20241010,121600,120045750,18990,18990,18990,18990,3
|
|
20241010,121500,119988780,18990,18990,18990,18990,3
|
|
20241010,121400,119931810,18990,18990,18990,18990,0
|
|
20241010,121300,119931810,18990,18990,18990,18990,0
|
|
20241010,121200,119931810,18990,18990,18990,18990,3
|
|
20241010,121100,119874840,18990,18990,18990,18990,0
|
|
20241010,121000,119874840,18990,18990,18990,18990,0
|
|
20241010,120900,119874840,18990,18990,18990,18990,1
|
|
20241010,120800,119855850,18990,18990,18990,18990,0
|
|
20241010,120700,119855850,18990,18990,18990,18990,3
|
|
20241010,120600,119798880,18990,18990,18990,18990,0
|
|
20241010,120500,119798880,18990,18990,18990,18990,3
|
|
20241010,120400,119741910,18990,18990,18990,18990,11
|
|
20241010,120300,119533020,18990,18990,18990,18990,7
|
|
20241010,120200,119400090,18990,18990,18990,18990,10
|
|
20241010,120100,119210190,18980,18990,18990,18980,5
|
|
20241010,120000,119115260,18980,19000,19000,18980,9
|
|
20241010,115900,118944380,18990,18990,18990,18990,2
|
|
20241010,115800,118906400,18990,18990,18990,18990,0
|
|
20241010,115700,118906400,18990,18990,18990,18990,0
|
|
20241010,115600,118906400,18990,18990,18990,18990,0
|
|
20241010,115500,118906400,18990,18990,18990,18990,1
|
|
20241010,115400,118887410,19000,19000,19000,19000,0
|
|
20241010,115300,118887410,19000,19040,19040,19000,66
|
|
20241010,115200,117631810,19050,19050,19050,19050,0
|
|
20241010,115100,117631810,19050,19050,19050,19050,6
|
|
20241010,115000,117517510,19050,19050,19050,19050,0
|
|
20241010,114900,117517510,19050,19050,19050,19050,12
|
|
20241010,114800,117288910,19060,19060,19060,19060,0
|
|
20241010,114700,117288910,19060,19060,19060,19060,0
|
|
20241010,114600,117288910,19060,19060,19060,19060,0
|
|
20241010,114500,117288910,19060,19070,19070,19060,9
|
|
20241010,114400,117117330,19060,19060,19060,19060,0
|
|
20241010,114300,117117330,19060,19060,19060,19060,0
|
|
20241010,114200,117117330,19060,19060,19060,19060,2
|
|
20241010,114100,117079210,19070,19070,19070,19070,5
|
|
20241010,114000,116983860,19060,19060,19060,19060,0
|
|
20241010,113900,116983860,19060,19060,19060,19060,6
|
|
20241010,113800,116869500,19060,19060,19060,19060,6
|
|
20241010,113700,116755140,19060,19060,19060,19060,12
|
|
20241010,113600,116526420,19060,19060,19060,19060,8
|
|
20241010,113500,116373940,19050,19050,19050,19050,0
|
|
20241010,113400,116373940,19050,19050,19050,19050,0
|
|
20241010,113300,116373940,19050,19050,19050,19050,0
|
|
20241010,113200,116373940,19050,19050,19050,19050,0
|
|
20241010,113100,116373940,19050,19050,19050,19050,0
|
|
20241010,113000,116373940,19050,19050,19050,19050,0
|
|
20241010,112900,116373940,19050,19050,19050,19050,0
|
|
20241010,112800,116373940,19050,19050,19050,19050,0
|
|
20241010,112700,116373940,19050,19050,19050,19050,5
|
|
20241010,112600,116278690,19070,19070,19070,19070,0
|
|
20241010,112500,116278690,19070,19070,19070,19070,5
|
|
20241010,112400,116183340,19060,19060,19060,19060,0
|
|
20241010,112300,116183340,19060,19060,19060,19060,0
|
|
20241010,112200,116183340,19060,19060,19060,19060,18
|
|
20241010,112100,115840260,19060,19060,19060,19060,0
|
|
20241010,112000,115840260,19060,19060,19060,19060,0
|
|
20241010,111900,115840260,19060,19060,19060,19060,0
|
|
20241010,111800,115840260,19060,19060,19060,19060,2
|
|
20241010,111700,115802140,19070,19070,19070,19070,4
|
|
20241010,111600,115725860,19080,19080,19080,19080,0
|
|
20241010,111500,115725860,19080,19090,19090,19080,40
|
|
20241010,111400,114962570,19110,19100,19110,19090,275
|
|
20241010,111300,109712020,19100,19080,19100,19080,197
|
|
20241010,111200,105950460,19100,18990,19100,18990,450
|
|
20241010,111100,97379980,18990,18990,18990,18990,0
|
|
20241010,111000,97379980,18990,18990,18990,18990,4
|
|
20241010,110900,97304020,18990,18990,18990,18990,0
|
|
20241010,110800,97304020,18990,18990,18990,18990,1
|
|
20241010,110700,97285030,19000,18980,19000,18980,114
|
|
20241010,110600,95121120,18980,18980,18980,18980,3
|
|
20241010,110500,95064180,18980,18980,18980,18980,0
|
|
20241010,110400,95064180,18980,18950,18980,18950,124
|
|
20241010,110300,92711830,18940,18940,18940,18940,0
|
|
20241010,110200,92711830,18940,18940,18940,18940,0
|
|
20241010,110100,92711830,18940,18940,18940,18940,0
|
|
20241010,110000,92711830,18940,18940,18940,18940,0
|
|
20241010,105900,92711830,18940,18940,18940,18940,0
|
|
20241010,105800,92711830,18940,18940,18940,18940,0
|
|
20241010,105700,92711830,18940,18940,18940,18940,0
|
|
20241010,105600,92711830,18940,18940,18940,18940,0
|
|
20241010,105500,92711830,18940,18940,18940,18940,1
|
|
20241010,105400,92692890,18970,18970,18970,18970,0
|
|
20241010,105300,92692890,18970,18970,18970,18970,0
|
|
20241010,105200,92692890,18970,18940,18970,18940,8
|
|
20241010,105100,92541160,18940,18940,18940,18940,0
|
|
20241010,105000,92541160,18940,18940,18940,18940,0
|
|
20241010,104900,92541160,18940,18930,18940,18930,204
|
|
20241010,104800,88679430,18930,18930,18930,18930,8
|
|
20241010,104700,88527990,18930,18930,18930,18930,0
|
|
20241010,104600,88527990,18930,18930,18930,18930,1
|
|
20241010,104500,88509060,18930,18930,18930,18930,7
|
|
20241010,104400,88376550,18930,18930,18930,18930,0
|
|
20241010,104300,88376550,18930,18920,18930,18920,226
|
|
20241010,104200,84100460,18920,18920,18920,18920,30
|
|
20241010,104100,83532860,18920,18920,18920,18920,109
|
|
20241010,104000,81470580,18930,18910,18930,18910,304
|
|
20241010,103900,75719220,18900,18900,18900,18900,0
|
|
20241010,103800,75719220,18900,18900,18900,18900,60
|
|
20241010,103700,74585220,18900,18900,18900,18900,0
|
|
20241010,103600,74585220,18900,18900,18900,18900,0
|
|
20241010,103500,74585220,18900,18900,18900,18900,0
|
|
20241010,103400,74585220,18900,18900,18900,18900,1
|
|
20241010,103300,74566320,18900,18900,18900,18900,0
|
|
20241010,103200,74566320,18900,18900,18900,18900,0
|
|
20241010,103100,74566320,18900,18900,18900,18900,1
|
|
20241010,103000,74547420,18900,18900,18900,18900,7
|
|
20241010,102900,74415120,18890,18890,18890,18890,1
|
|
20241010,102800,74396230,18890,18890,18890,18890,0
|
|
20241010,102700,74396230,18890,18890,18890,18890,10
|
|
20241010,102600,74207330,18880,18880,18880,18880,0
|
|
20241010,102500,74207330,18880,18880,18880,18880,0
|
|
20241010,102400,74207330,18880,18880,18880,18880,26
|
|
20241010,102300,73716450,18880,18880,18880,18880,8
|
|
20241010,102200,73565410,18870,18870,18870,18870,0
|
|
20241010,102100,73565410,18870,18870,18870,18870,0
|
|
20241010,102000,73565410,18870,18870,18870,18870,0
|
|
20241010,101900,73565410,18870,18870,18870,18870,18
|
|
20241010,101800,73225750,18870,18870,18870,18870,0
|
|
20241010,101700,73225750,18870,18870,18870,18870,0
|
|
20241010,101600,73225750,18870,18870,18870,18870,1
|
|
20241010,101500,73206880,18870,18870,18870,18870,0
|
|
20241010,101400,73206880,18870,18870,18870,18870,8
|
|
20241010,101300,73055920,18870,18870,18870,18870,0
|
|
20241010,101200,73055920,18870,18870,18870,18870,1
|
|
20241010,101100,73037050,18870,18870,18870,18870,0
|
|
20241010,101000,73037050,18870,18870,18870,18870,6
|
|
20241010,100900,72923830,18870,18860,18870,18860,8
|
|
20241010,100800,72772880,18870,18870,18870,18870,15
|
|
20241010,100700,72489830,18870,18870,18870,18870,5
|
|
20241010,100600,72395480,18860,18850,18870,18850,309
|
|
20241010,100500,66565560,18850,18850,18850,18850,0
|
|
20241010,100400,66565560,18850,18850,18850,18850,0
|
|
20241010,100300,66565560,18850,18850,18850,18850,0
|
|
20241010,100200,66565560,18850,18850,18850,18850,1
|
|
20241010,100100,66546710,18850,18850,18850,18850,7
|
|
20241010,100000,66414760,18850,18850,18850,18850,2
|
|
20241010,095900,66377060,18850,18850,18850,18850,7
|
|
20241010,095800,66245110,18850,18850,18850,18850,10
|
|
20241010,095700,66056610,18850,18850,18850,18850,0
|
|
20241010,095600,66056610,18850,18850,18850,18850,12
|
|
20241010,095500,65830410,18860,18850,18860,18850,12
|
|
20241010,095400,65604120,18860,18860,18860,18860,0
|
|
20241010,095300,65604120,18860,18850,18860,18850,102
|
|
20241010,095200,63680410,18860,18860,18860,18860,0
|
|
20241010,095100,63680410,18860,18850,18860,18850,8
|
|
20241010,095000,63529540,18860,18860,18860,18860,7
|
|
20241010,094900,63397520,18850,18850,18850,18850,8
|
|
20241010,094800,63246720,18860,18860,18860,18860,1
|
|
20241010,094700,63227860,18860,18860,18860,18860,1
|
|
20241010,094600,63209000,18860,18850,18860,18850,8
|
|
20241010,094500,63058130,18840,18840,18840,18840,5
|
|
20241010,094400,62963930,18840,18840,18840,18840,0
|
|
20241010,094300,62963930,18840,18840,18840,18840,0
|
|
20241010,094200,62963930,18840,18840,18840,18840,0
|
|
20241010,094100,62963930,18840,18850,18850,18840,102
|
|
20241010,094000,61042180,18870,18870,18870,18870,9
|
|
20241010,093900,60872350,18850,18850,18850,18850,0
|
|
20241010,093800,60872350,18850,18850,18850,18850,7
|
|
20241010,093700,60740400,18870,18870,18870,18870,8
|
|
20241010,093600,60589440,18850,18850,18850,18850,0
|
|
20241010,093500,60589440,18850,18850,18850,18850,1
|
|
20241010,093400,60570590,18830,18830,18830,18830,0
|
|
20241010,093300,60570590,18830,18830,18850,18830,341
|
|
20241010,093200,54144310,18830,18810,18830,18810,33
|
|
20241010,093100,53523220,18820,18800,18820,18800,26
|
|
20241010,093000,53034400,18800,18800,18800,18800,26
|
|
20241010,092900,52545600,18810,18800,18810,18800,47
|
|
20241010,092800,51661700,18810,18820,18820,18810,955
|
|
20241010,092700,33697310,18830,18830,18830,18830,357
|
|
20241010,092600,26975000,18840,18870,18870,18840,59
|
|
20241010,092500,25862230,18870,18870,18870,18870,177
|
|
20241010,092400,22522240,18830,18830,18830,18830,1
|
|
20241010,092300,22503410,18830,18840,18840,18830,45
|
|
20241010,092200,21655680,18850,18860,18860,18850,207
|
|
20241010,092100,17753690,18850,18850,18850,18850,26
|
|
20241010,092000,17263590,18860,18860,18870,18860,34
|
|
20241010,091900,16622340,18860,18860,18860,18860,18
|
|
20241010,091800,16282860,18860,18860,18860,18860,1
|
|
20241010,091700,16264000,18860,18860,18860,18860,6
|
|
20241010,091600,16150840,18850,18850,18850,18850,0
|
|
20241010,091500,16150840,18850,18850,18850,18850,25
|
|
20241010,091400,15679590,18850,18850,18850,18850,259
|
|
20241010,091300,10797440,18860,18890,18890,18860,71
|
|
20241010,091200,9457560,18920,18920,18920,18920,1
|
|
20241010,091100,9438640,18920,18920,18920,18920,0
|
|
20241010,091000,9438640,18920,18920,18920,18920,1
|
|
20241010,090900,9419720,18880,18880,18880,18880,0
|
|
20241010,090800,9419720,18880,18880,18880,18880,5
|
|
20241010,090700,9325320,18880,18880,18880,18880,10
|
|
20241010,090600,9136520,18930,18930,18930,18930,0
|
|
20241010,090500,9136520,18930,18970,18970,18930,236
|
|
20241010,090400,4668730,18910,18910,18910,18910,14
|
|
20241010,090300,4403990,18890,18890,18890,18890,6
|
|
20241010,090200,4290650,18860,18900,18900,18860,212
|
|
20241010,090100,284240,18890,18890,18890,18890,5
|
|
20241010,090000,189790,19010,18890,19020,18890,10
|