580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,183700,378385290,19060,19060,19060,19060,180
|
|
20241028,183600,378385290,19060,19060,19060,19060,0
|
|
20241028,183500,378385290,19060,19060,19060,19060,0
|
|
20241028,183400,378385290,19060,19060,19060,19060,0
|
|
20241028,183300,378385290,19060,19060,19060,19060,0
|
|
20241028,183200,378385290,19060,19060,19060,19060,0
|
|
20241028,183100,378385290,19060,19060,19060,19060,0
|
|
20241028,183000,378385290,19060,19060,19060,19060,0
|
|
20241028,182900,378385290,19060,19060,19060,19060,0
|
|
20241028,182800,378385290,19060,19060,19060,19060,0
|
|
20241028,182700,378385290,19060,19060,19060,19060,0
|
|
20241028,182600,378385290,19060,19060,19060,19060,0
|
|
20241028,182500,378385290,19060,19060,19060,19060,0
|
|
20241028,182400,378385290,19060,19060,19060,19060,0
|
|
20241028,182300,378385290,19060,19060,19060,19060,0
|
|
20241028,182200,378385290,19060,19060,19060,19060,0
|
|
20241028,182100,378385290,19060,19060,19060,19060,0
|
|
20241028,182000,378385290,19060,19060,19060,19060,0
|
|
20241028,181900,378385290,19060,19060,19060,19060,0
|
|
20241028,181800,378385290,19060,19060,19060,19060,0
|
|
20241028,181700,378385290,19060,19060,19060,19060,0
|
|
20241028,181600,378385290,19060,19060,19060,19060,0
|
|
20241028,181500,378385290,19060,19060,19060,19060,0
|
|
20241028,181400,378385290,19060,19060,19060,19060,0
|
|
20241028,181300,378385290,19060,19060,19060,19060,0
|
|
20241028,181200,378385290,19060,19060,19060,19060,0
|
|
20241028,181100,378385290,19060,19060,19060,19060,0
|
|
20241028,181000,378385290,19060,19060,19060,19060,0
|
|
20241028,180900,378385290,19060,19060,19060,19060,0
|
|
20241028,180800,378385290,19060,19060,19060,19060,0
|
|
20241028,180700,378385290,19060,19060,19060,19060,180
|
|
20241028,180600,378385290,19060,19060,19060,19060,0
|
|
20241028,180500,378385290,19060,19060,19060,19060,0
|
|
20241028,180400,378385290,19060,19060,19060,19060,0
|
|
20241028,180300,378385290,19060,19060,19060,19060,0
|
|
20241028,180200,378385290,19060,19060,19060,19060,0
|
|
20241028,180100,378385290,19060,19060,19060,19060,0
|
|
20241028,180000,378385290,19060,19060,19060,19060,0
|
|
20241028,175900,378385290,19060,19060,19060,19060,0
|
|
20241028,175800,378385290,19060,19060,19060,19060,0
|
|
20241028,175700,378385290,19060,19060,19060,19060,0
|
|
20241028,175600,378385290,19060,19060,19060,19060,0
|
|
20241028,175500,378385290,19060,19060,19060,19060,0
|
|
20241028,175400,378385290,19060,19060,19060,19060,0
|
|
20241028,175300,378385290,19060,19060,19060,19060,0
|
|
20241028,175200,378385290,19060,19060,19060,19060,0
|
|
20241028,175100,378385290,19060,19060,19060,19060,0
|
|
20241028,175000,378385290,19060,19060,19060,19060,0
|
|
20241028,174900,378385290,19060,19060,19060,19060,0
|
|
20241028,174800,378385290,19060,19060,19060,19060,0
|
|
20241028,174700,378385290,19060,19060,19060,19060,0
|
|
20241028,174600,378385290,19060,19060,19060,19060,0
|
|
20241028,174500,378385290,19060,19060,19060,19060,0
|
|
20241028,174400,378385290,19060,19060,19060,19060,0
|
|
20241028,174300,378385290,19060,19060,19060,19060,0
|
|
20241028,174200,378385290,19060,19060,19060,19060,0
|
|
20241028,174100,378385290,19060,19060,19060,19060,0
|
|
20241028,174000,378385290,19060,19060,19060,19060,0
|
|
20241028,173900,378385290,19060,19060,19060,19060,0
|
|
20241028,173800,378385290,19060,19060,19060,19060,0
|
|
20241028,173700,378385290,19060,19060,19060,19060,180
|
|
20241028,173600,378385290,19060,19060,19060,19060,0
|
|
20241028,173500,378385290,19060,19060,19060,19060,0
|
|
20241028,173400,378385290,19060,19060,19060,19060,0
|
|
20241028,173300,378385290,19060,19060,19060,19060,0
|
|
20241028,173200,378385290,19060,19060,19060,19060,0
|
|
20241028,173100,378385290,19060,19060,19060,19060,0
|
|
20241028,173000,378385290,19060,19060,19060,19060,0
|
|
20241028,172900,378385290,19060,19060,19060,19060,0
|
|
20241028,172800,378385290,19060,19060,19060,19060,0
|
|
20241028,172700,378385290,19060,19060,19060,19060,0
|
|
20241028,172600,378385290,19060,19060,19060,19060,0
|
|
20241028,172500,378385290,19060,19060,19060,19060,0
|
|
20241028,172400,378385290,19060,19060,19060,19060,0
|
|
20241028,172300,378385290,19060,19060,19060,19060,0
|
|
20241028,172200,378385290,19060,19060,19060,19060,0
|
|
20241028,172100,378385290,19060,19060,19060,19060,0
|
|
20241028,172000,378385290,19060,19060,19060,19060,0
|
|
20241028,171900,378385290,19060,19060,19060,19060,0
|
|
20241028,171800,378385290,19060,19060,19060,19060,0
|
|
20241028,171700,378385290,19060,19060,19060,19060,0
|
|
20241028,171600,378385290,19060,19060,19060,19060,0
|
|
20241028,171500,378385290,19060,19060,19060,19060,0
|
|
20241028,171400,378385290,19060,19060,19060,19060,0
|
|
20241028,171300,378385290,19060,19060,19060,19060,0
|
|
20241028,171200,378385290,19060,19060,19060,19060,0
|
|
20241028,171100,378385290,19060,19060,19060,19060,0
|
|
20241028,171000,378385290,19060,19060,19060,19060,0
|
|
20241028,170900,378385290,19060,19060,19060,19060,0
|
|
20241028,170800,378385290,19060,19060,19060,19060,0
|
|
20241028,170700,378385290,19060,19060,19060,19060,180
|
|
20241028,170600,378385290,19060,19060,19060,19060,0
|
|
20241028,170500,378385290,19060,19060,19060,19060,0
|
|
20241028,170400,378385290,19060,19060,19060,19060,0
|
|
20241028,170300,378385290,19060,19060,19060,19060,0
|
|
20241028,170200,378385290,19060,19060,19060,19060,0
|
|
20241028,170100,378385290,19060,19060,19060,19060,0
|
|
20241028,170000,378385290,19060,19060,19060,19060,0
|
|
20241028,165900,378385290,19060,19060,19060,19060,0
|
|
20241028,165800,378385290,19060,19060,19060,19060,0
|
|
20241028,165700,378385290,19060,19060,19060,19060,0
|
|
20241028,165600,378385290,19060,19060,19060,19060,0
|
|
20241028,165500,378385290,19060,19060,19060,19060,0
|
|
20241028,165400,378385290,19060,19060,19060,19060,0
|
|
20241028,165300,378385290,19060,19060,19060,19060,0
|
|
20241028,165200,378385290,19060,19060,19060,19060,0
|
|
20241028,165100,378385290,19060,19060,19060,19060,0
|
|
20241028,165000,378385290,19060,19060,19060,19060,0
|
|
20241028,164900,378385290,19060,19060,19060,19060,0
|
|
20241028,164800,378385290,19060,19060,19060,19060,0
|
|
20241028,164700,378385290,19060,19060,19060,19060,0
|
|
20241028,164600,378385290,19060,19060,19060,19060,0
|
|
20241028,164500,378385290,19060,19060,19060,19060,0
|
|
20241028,164400,378385290,19060,19060,19060,19060,0
|
|
20241028,164300,378385290,19060,19060,19060,19060,0
|
|
20241028,164200,378385290,19060,19060,19060,19060,0
|
|
20241028,164100,378385290,19060,19060,19060,19060,0
|
|
20241028,164000,378385290,19060,19060,19060,19060,0
|
|
20241028,163900,378385290,19060,19060,19060,19060,0
|
|
20241028,163800,378385290,19060,19060,19060,19060,0
|
|
20241028,163700,378385290,19060,19060,19060,19060,180
|
|
20241028,163600,378385290,19060,19060,19060,19060,0
|
|
20241028,163500,378385290,19060,19060,19060,19060,0
|
|
20241028,163400,378385290,19060,19060,19060,19060,0
|
|
20241028,163300,378385290,19060,19060,19060,19060,0
|
|
20241028,163200,378385290,19060,19060,19060,19060,0
|
|
20241028,163100,378385290,19060,19060,19060,19060,0
|
|
20241028,163000,378385290,19060,19060,19060,19060,0
|
|
20241028,162900,378385290,19060,19060,19060,19060,0
|
|
20241028,162800,378385290,19060,19060,19060,19060,0
|
|
20241028,162700,378385290,19060,19060,19060,19060,0
|
|
20241028,162600,378385290,19060,19060,19060,19060,0
|
|
20241028,162500,378385290,19060,19060,19060,19060,0
|
|
20241028,162400,378385290,19060,19060,19060,19060,0
|
|
20241028,162300,378385290,19060,19060,19060,19060,0
|
|
20241028,162200,378385290,19060,19060,19060,19060,0
|
|
20241028,162100,378385290,19060,19060,19060,19060,0
|
|
20241028,162000,378385290,19060,19060,19060,19060,0
|
|
20241028,161900,378385290,19060,19060,19060,19060,0
|
|
20241028,161800,378385290,19060,19060,19060,19060,0
|
|
20241028,161700,378385290,19060,19060,19060,19060,0
|
|
20241028,161600,378385290,19060,19060,19060,19060,0
|
|
20241028,161500,378385290,19060,19060,19060,19060,0
|
|
20241028,161400,378385290,19060,19060,19060,19060,0
|
|
20241028,161300,378385290,19060,19060,19060,19060,0
|
|
20241028,161200,378385290,19060,19060,19060,19060,0
|
|
20241028,161100,378385290,19060,19060,19060,19060,0
|
|
20241028,161000,378385290,19060,19060,19060,19060,0
|
|
20241028,160900,378385290,19060,19060,19060,19060,0
|
|
20241028,160800,378385290,19060,19060,19060,19060,0
|
|
20241028,160700,378385290,19060,19060,19060,19060,180
|
|
20241028,160600,378385290,19060,19060,19060,19060,0
|
|
20241028,160500,378385290,19060,19060,19060,19060,0
|
|
20241028,160400,378385290,19060,19060,19060,19060,0
|
|
20241028,160300,378385290,19060,19060,19060,19060,0
|
|
20241028,160200,378385290,19060,19060,19060,19060,0
|
|
20241028,160100,378385290,19060,19060,19060,19060,0
|
|
20241028,160000,378385290,19060,19060,19060,19060,0
|
|
20241028,155900,378385290,19060,19060,19060,19060,0
|
|
20241028,155800,378385290,19060,19060,19060,19060,0
|
|
20241028,155700,378385290,19060,19060,19060,19060,0
|
|
20241028,155600,378385290,19060,19060,19060,19060,0
|
|
20241028,155500,378385290,19060,19060,19060,19060,0
|
|
20241028,155400,378385290,19060,19060,19060,19060,0
|
|
20241028,155300,378385290,19060,19060,19060,19060,0
|
|
20241028,155200,378385290,19060,19060,19060,19060,0
|
|
20241028,155100,378385290,19060,19060,19060,19060,0
|
|
20241028,155000,378385290,19060,19060,19060,19060,0
|
|
20241028,154900,378385290,19060,19060,19060,19060,0
|
|
20241028,154800,378385290,19060,19060,19060,19060,0
|
|
20241028,154700,378385290,19060,19060,19060,19060,0
|
|
20241028,154600,378385290,19060,19060,19060,19060,0
|
|
20241028,154500,378385290,19060,19060,19060,19060,0
|
|
20241028,154400,378385290,19060,19060,19060,19060,0
|
|
20241028,154300,378385290,19060,19060,19060,19060,0
|
|
20241028,154200,378385290,19060,19060,19060,19060,0
|
|
20241028,154100,378385290,19060,19060,19060,19060,0
|
|
20241028,154000,378385290,19060,19060,19060,19060,0
|
|
20241028,153900,378385290,19060,19060,19060,19060,0
|
|
20241028,153800,378385290,19060,19060,19060,19060,0
|
|
20241028,153700,378385290,19060,19060,19060,19060,180
|
|
20241028,153600,378385290,19060,19060,19060,19060,0
|
|
20241028,153500,378385290,19060,19060,19060,19060,0
|
|
20241028,153400,378385290,19060,19060,19060,19060,0
|
|
20241028,153300,378385290,19060,19060,19060,19060,0
|
|
20241028,153200,378385290,19060,19060,19060,19060,0
|
|
20241028,153100,378385290,19060,19060,19060,19060,0
|
|
20241028,153000,378385290,19060,19060,19060,19060,180
|
|
20241028,152900,374954490,19030,19030,19030,19030,0
|
|
20241028,152800,374954490,19030,19030,19030,19030,0
|
|
20241028,152700,374954490,19030,19030,19030,19030,0
|
|
20241028,152600,374954490,19030,19030,19030,19030,0
|
|
20241028,152500,374954490,19030,19030,19030,19030,0
|
|
20241028,152400,374954490,19030,19030,19030,19030,0
|
|
20241028,152300,374954490,19030,19030,19030,19030,0
|
|
20241028,152200,374954490,19030,19030,19030,19030,0
|
|
20241028,152100,374954490,19030,19030,19030,19030,0
|
|
20241028,152000,374954490,19030,19030,19030,19030,0
|
|
20241028,151900,374954490,19030,19040,19040,19030,53
|
|
20241028,151800,373945720,19050,19040,19050,19040,41
|
|
20241028,151700,373165070,19050,19050,19050,19050,23
|
|
20241028,151600,372726920,19050,19050,19050,19050,0
|
|
20241028,151500,372726920,19050,19050,19050,19050,0
|
|
20241028,151400,372726920,19050,19050,19050,19050,0
|
|
20241028,151300,372726920,19050,19050,19050,19050,0
|
|
20241028,151200,372726920,19050,19050,19050,19050,0
|
|
20241028,151100,372726920,19050,19050,19050,19050,12
|
|
20241028,151000,372498320,19040,19030,19040,19020,38
|
|
20241028,150900,371775300,19030,19030,19030,19030,0
|
|
20241028,150800,371775300,19030,19030,19030,19030,0
|
|
20241028,150700,371775300,19030,19030,19030,19030,0
|
|
20241028,150600,371775300,19030,19030,19030,19030,0
|
|
20241028,150500,371775300,19030,19030,19030,19030,0
|
|
20241028,150400,371775300,19030,19030,19030,19030,0
|
|
20241028,150300,371775300,19030,19030,19030,19030,0
|
|
20241028,150200,371775300,19030,19030,19030,19030,13
|
|
20241028,150100,371527910,19050,19040,19050,19040,525
|
|
20241028,150000,361528910,19040,19040,19040,19040,0
|
|
20241028,145900,361528910,19040,19040,19040,19040,0
|
|
20241028,145800,361528910,19040,19040,19040,19040,2
|
|
20241028,145700,361490830,19040,19040,19040,19040,0
|
|
20241028,145600,361490830,19040,19040,19040,19040,20
|
|
20241028,145500,361110030,19040,19030,19040,19030,5
|
|
20241028,145400,361014870,19030,19030,19030,19030,0
|
|
20241028,145300,361014870,19030,19030,19030,19030,0
|
|
20241028,145200,361014870,19030,19030,19030,19030,6
|
|
20241028,145100,360900690,19030,19030,19030,19030,0
|
|
20241028,145000,360900690,19030,19030,19030,19030,1
|
|
20241028,144900,360881660,19030,19030,19030,19030,288
|
|
20241028,144800,355401020,19020,19020,19020,19020,12
|
|
20241028,144700,355172780,19030,19030,19030,19030,1
|
|
20241028,144600,355153750,19030,19030,19030,19030,1
|
|
20241028,144500,355134720,19030,19030,19030,19030,1
|
|
20241028,144400,355115690,19020,19030,19030,19010,14
|
|
20241028,144300,354849410,19030,19030,19030,19030,0
|
|
20241028,144200,354849410,19030,19030,19030,19030,1
|
|
20241028,144100,354830380,19030,19030,19030,19030,1
|
|
20241028,144000,354811350,19030,19030,19030,19030,0
|
|
20241028,143900,354811350,19030,19030,19030,19030,3
|
|
20241028,143800,354754260,19030,19030,19030,19030,1
|
|
20241028,143700,354735230,19030,19030,19030,19030,1
|
|
20241028,143600,354716200,19030,19030,19030,19030,0
|
|
20241028,143500,354716200,19030,19030,19030,19030,1
|
|
20241028,143400,354697170,19030,19030,19030,19030,3
|
|
20241028,143300,354640080,19030,19030,19030,19030,0
|
|
20241028,143200,354640080,19030,19030,19030,19020,3
|
|
20241028,143100,354583000,19030,19030,19030,19030,0
|
|
20241028,143000,354583000,19030,19030,19030,19030,2
|
|
20241028,142900,354544940,19020,19020,19020,19020,0
|
|
20241028,142800,354544940,19020,19020,19020,19020,2
|
|
20241028,142700,354506900,19020,19020,19020,19020,10
|
|
20241028,142600,354316700,19020,19020,19020,19020,30
|
|
20241028,142500,353746100,19020,19020,19020,19020,0
|
|
20241028,142400,353746100,19020,19020,19020,19020,2
|
|
20241028,142300,353708060,19020,19020,19020,19020,2
|
|
20241028,142200,353670020,19020,19020,19020,19020,0
|
|
20241028,142100,353670020,19020,19020,19020,19020,2
|
|
20241028,142000,353631980,19020,19020,19020,19020,0
|
|
20241028,141900,353631980,19020,19020,19020,19020,3
|
|
20241028,141800,353574920,19010,19010,19010,19010,3
|
|
20241028,141700,353517890,19010,19010,19010,19010,6
|
|
20241028,141600,353403830,19010,19010,19010,19010,18
|
|
20241028,141500,353061650,19010,19010,19010,19010,0
|
|
20241028,141400,353061650,19010,19010,19010,19010,0
|
|
20241028,141300,353061650,19010,19010,19010,19010,2
|
|
20241028,141200,353023630,19000,19000,19000,19000,0
|
|
20241028,141100,353023630,19000,19000,19000,19000,19
|
|
20241028,141000,352662630,18990,18990,19000,18990,10
|
|
20241028,140900,352472720,18990,18990,18990,18990,7
|
|
20241028,140800,352339790,18990,18990,18990,18990,41
|
|
20241028,140700,351561200,18980,19020,19020,18980,70
|
|
20241028,140600,350231550,19020,19020,19020,19020,1
|
|
20241028,140500,350212530,19020,19030,19030,19020,8
|
|
20241028,140400,350060360,19030,19030,19030,19030,0
|
|
20241028,140300,350060360,19030,19030,19030,19030,1
|
|
20241028,140200,350041330,19030,19030,19030,19030,3
|
|
20241028,140100,349984240,19030,19030,19030,19030,7
|
|
20241028,140000,349851030,19030,19030,19030,19030,0
|
|
20241028,135900,349851030,19030,19030,19030,19030,1
|
|
20241028,135800,349832000,19030,19030,19030,19030,1
|
|
20241028,135700,349812970,19030,19030,19030,19030,2
|
|
20241028,135600,349774910,19030,19030,19030,19030,2
|
|
20241028,135500,349736850,19030,19030,19030,19030,2
|
|
20241028,135400,349698790,19030,19030,19030,19030,1
|
|
20241028,135300,349679760,19030,19030,19030,19030,1
|
|
20241028,135200,349660730,19030,19030,19030,19030,0
|
|
20241028,135100,349660730,19030,19030,19030,19030,2
|
|
20241028,135000,349622670,19020,19020,19020,19020,5
|
|
20241028,134900,349527570,19020,19020,19020,19020,4
|
|
20241028,134800,349451490,19020,19010,19020,19010,126
|
|
20241028,134700,347056000,19010,19010,19010,19010,21
|
|
20241028,134600,346656790,19000,19010,19010,19000,6
|
|
20241028,134500,346542780,19000,19000,19000,19000,2
|
|
20241028,134400,346504780,19000,19000,19000,19000,0
|
|
20241028,134300,346504780,19000,19010,19010,19000,3
|
|
20241028,134200,346447770,19000,19000,19000,19000,24
|
|
20241028,134100,345991770,19000,19000,19000,19000,30
|
|
20241028,134000,345421770,19000,19000,19000,19000,2
|
|
20241028,133900,345383770,19000,19000,19000,19000,0
|
|
20241028,133800,345383770,19000,19000,19000,19000,1
|
|
20241028,133700,345364770,19000,19000,19000,19000,2
|
|
20241028,133600,345326770,19000,19000,19000,19000,2
|
|
20241028,133500,345288770,19000,19000,19000,19000,1
|
|
20241028,133400,345269770,19000,18990,19000,18990,41
|
|
20241028,133300,344491170,19000,19000,19000,19000,0
|
|
20241028,133200,344491170,19000,19000,19000,19000,20
|
|
20241028,133100,344111170,19010,19010,19010,19000,11
|
|
20241028,133000,343902150,19010,19010,19010,19010,1
|
|
20241028,132900,343883140,19010,19010,19010,19010,0
|
|
20241028,132800,343883140,19010,19010,19010,19010,1
|
|
20241028,132700,343864130,19010,19010,19010,19010,1
|
|
20241028,132600,343845120,19010,19010,19010,19010,4
|
|
20241028,132500,343769080,19010,19000,19010,19000,6
|
|
20241028,132400,343655060,19000,19000,19000,19000,4
|
|
20241028,132300,343579060,19000,19000,19000,19000,14
|
|
20241028,132200,343313060,19000,19000,19000,19000,2
|
|
20241028,132100,343275060,19000,19000,19000,19000,0
|
|
20241028,132000,343275060,19000,19000,19000,19000,4
|
|
20241028,131900,343199060,19000,18990,19000,18990,292
|
|
20241028,131800,337653850,18980,18980,18980,18980,1
|
|
20241028,131700,337634870,18980,18980,18980,18980,11
|
|
20241028,131600,337426090,18980,18980,18980,18980,0
|
|
20241028,131500,337426090,18980,18960,18980,18960,20
|
|
20241028,131400,337046670,18950,18950,18950,18950,1
|
|
20241028,131300,337027720,18950,18960,18960,18950,2
|
|
20241028,131200,336989810,18950,18970,18980,18950,2201
|
|
20241028,131100,295267780,18970,18980,18980,18970,185
|
|
20241028,131000,291758320,18990,18980,18990,18970,191
|
|
20241028,130900,288134600,18970,18990,18990,18970,524
|
|
20241028,130800,278193930,18990,18990,18990,18980,124
|
|
20241028,130700,275840120,18990,18990,18990,18990,10
|
|
20241028,130600,275650220,18990,18990,18990,18990,1
|
|
20241028,130500,275631230,18990,18980,18990,18980,13
|
|
20241028,130400,275384370,18990,18980,18990,18980,34
|
|
20241028,130300,274739030,18990,18990,18990,18990,10
|
|
20241028,130200,274549130,18990,18990,18990,18990,117
|
|
20241028,130100,272327300,18990,18990,18990,18990,1
|
|
20241028,130000,272308310,18990,18990,18990,18990,0
|
|
20241028,125900,272308310,18990,18990,18990,18990,3
|
|
20241028,125800,272251340,18990,18990,18990,18990,1
|
|
20241028,125700,272232350,18990,18990,19000,18990,27
|
|
20241028,125600,271719610,18990,19020,19020,18980,781
|
|
20241028,125500,256884860,19030,19030,19030,19030,1
|
|
20241028,125400,256865830,19030,19030,19030,19030,3
|
|
20241028,125300,256808740,19030,19030,19030,19030,0
|
|
20241028,125200,256808740,19030,19030,19030,19030,1
|
|
20241028,125100,256789710,19030,19030,19030,19030,11
|
|
20241028,125000,256580380,19020,19020,19020,19020,2
|
|
20241028,124900,256542340,19030,19020,19030,19020,35
|
|
20241028,124800,255876320,19020,19020,19020,19020,0
|
|
20241028,124700,255876320,19020,19020,19020,19020,1
|
|
20241028,124600,255857300,19030,19020,19030,19020,31
|
|
20241028,124500,255267410,19020,19030,19030,19020,116
|
|
20241028,124400,253061080,19040,19040,19040,19040,2
|
|
20241028,124300,253023000,19040,19040,19040,19040,2
|
|
20241028,124200,252984920,19040,19040,19040,19040,0
|
|
20241028,124100,252984920,19040,19040,19040,19040,2
|
|
20241028,124000,252946840,19040,19040,19040,19040,0
|
|
20241028,123900,252946840,19040,19040,19040,19040,1
|
|
20241028,123800,252927800,19040,19030,19040,19030,2
|
|
20241028,123700,252889730,19030,19030,19030,19020,42
|
|
20241028,123600,252090850,19040,19040,19040,19040,2
|
|
20241028,123500,252052770,19040,19040,19040,19040,0
|
|
20241028,123400,252052770,19040,19040,19040,19040,0
|
|
20241028,123300,252052770,19040,19040,19040,19040,4
|
|
20241028,123200,251976610,19040,19040,19040,19040,0
|
|
20241028,123100,251976610,19040,19040,19040,19040,1
|
|
20241028,123000,251957570,19040,19040,19040,19040,1
|
|
20241028,122900,251938530,19040,19040,19040,19040,0
|
|
20241028,122800,251938530,19040,19040,19040,19040,23
|
|
20241028,122700,251500610,19040,19040,19040,19040,1
|
|
20241028,122600,251481570,19040,19040,19040,19040,1
|
|
20241028,122500,251462530,19040,19040,19040,19040,1
|
|
20241028,122400,251443490,19040,19040,19040,19040,0
|
|
20241028,122300,251443490,19040,19040,19040,19040,3
|
|
20241028,122200,251386370,19040,19040,19040,19040,2
|
|
20241028,122100,251348290,19040,19040,19040,19040,1
|
|
20241028,122000,251329250,19040,19040,19040,19040,0
|
|
20241028,121900,251329250,19040,19040,19040,19040,15
|
|
20241028,121800,251043650,19040,19040,19040,19040,1
|
|
20241028,121700,251024610,19040,19030,19040,19030,21
|
|
20241028,121600,250624960,19030,19030,19030,19030,3
|
|
20241028,121500,250567870,19030,19030,19030,19030,0
|
|
20241028,121400,250567870,19030,19030,19030,19030,0
|
|
20241028,121300,250567870,19030,19030,19030,19030,2
|
|
20241028,121200,250529810,19030,19030,19030,19030,2
|
|
20241028,121100,250491750,19030,19030,19030,19030,1
|
|
20241028,121000,250472720,19030,19030,19030,19030,11
|
|
20241028,120900,250263390,19030,19030,19030,19030,0
|
|
20241028,120800,250263390,19030,19030,19030,19030,1
|
|
20241028,120700,250244360,19030,19030,19030,19030,1
|
|
20241028,120600,250225330,19030,19030,19030,19030,0
|
|
20241028,120500,250225330,19030,19030,19030,19030,2
|
|
20241028,120400,250187270,19030,19030,19030,19030,0
|
|
20241028,120300,250187270,19030,19030,19030,19030,1
|
|
20241028,120200,250168240,19030,19030,19030,19030,3
|
|
20241028,120100,250111150,19030,19030,19030,19030,0
|
|
20241028,120000,250111150,19030,19030,19030,19030,1
|
|
20241028,115900,250092120,19030,19030,19030,19030,1
|
|
20241028,115800,250073090,19030,19030,19030,19030,1
|
|
20241028,115700,250054060,19030,19030,19030,19030,1
|
|
20241028,115600,250035030,19020,19020,19020,19020,1
|
|
20241028,115500,250016010,19020,19020,19020,19010,120
|
|
20241028,115400,247734290,19030,19030,19030,19030,1
|
|
20241028,115300,247715260,19030,19030,19030,19030,19
|
|
20241028,115200,247353690,19040,19040,19040,19040,1
|
|
20241028,115100,247334650,19040,19040,19040,19040,3
|
|
20241028,115000,247277530,19040,19040,19040,19040,1
|
|
20241028,114900,247258490,19040,19040,19040,19040,0
|
|
20241028,114800,247258490,19040,19040,19040,19040,1
|
|
20241028,114700,247239450,19040,19040,19040,19040,1
|
|
20241028,114600,247220410,19040,19040,19040,19040,3
|
|
20241028,114500,247163290,19040,19040,19040,19040,1
|
|
20241028,114400,247144250,19040,19040,19040,19040,0
|
|
20241028,114300,247144250,19040,19040,19040,19040,2
|
|
20241028,114200,247106170,19040,19030,19040,19030,4
|
|
20241028,114100,247030020,19030,19030,19030,19030,2
|
|
20241028,114000,246991960,19030,19030,19030,19030,3
|
|
20241028,113900,246934870,19030,19030,19030,19030,4
|
|
20241028,113800,246858750,19030,19030,19030,19030,18
|
|
20241028,113700,246516210,19030,19030,19030,19030,1
|
|
20241028,113600,246497180,19020,19020,19020,19020,0
|
|
20241028,113500,246497180,19020,19020,19020,19020,43
|
|
20241028,113400,245679320,19020,19020,19020,19020,20
|
|
20241028,113300,245298920,19020,19020,19020,19020,0
|
|
20241028,113200,245298920,19020,19020,19020,19020,2
|
|
20241028,113100,245260880,19020,19020,19020,19020,2
|
|
20241028,113000,245222840,19020,19020,19020,19020,2
|
|
20241028,112900,245184800,19020,19020,19020,19020,2
|
|
20241028,112800,245146760,19020,19020,19020,19020,0
|
|
20241028,112700,245146760,19020,19020,19020,19020,1
|
|
20241028,112600,245127740,19020,19020,19020,19020,1
|
|
20241028,112500,245108720,19020,19020,19020,19020,6
|
|
20241028,112400,244994600,19020,19020,19020,19020,0
|
|
20241028,112300,244994600,19020,19020,19020,19020,1
|
|
20241028,112200,244975580,19020,19020,19020,19020,2
|
|
20241028,112100,244937540,19020,19020,19020,19020,1
|
|
20241028,112000,244918520,19020,19020,19020,19020,12
|
|
20241028,111900,244690280,19020,19020,19020,19020,1
|
|
20241028,111800,244671260,19020,19020,19020,19020,1
|
|
20241028,111700,244652240,19020,19020,19020,19020,0
|
|
20241028,111600,244652240,19020,19020,19020,19020,8
|
|
20241028,111500,244500080,19020,19020,19020,19020,1
|
|
20241028,111400,244481060,19020,19020,19020,19020,3
|
|
20241028,111300,244424000,19020,19020,19020,19020,0
|
|
20241028,111200,244424000,19020,19020,19020,19020,1
|
|
20241028,111100,244404980,19010,19010,19010,19010,109
|
|
20241028,111000,242332890,19010,19010,19010,19010,0
|
|
20241028,110900,242332890,19010,19000,19010,19000,4
|
|
20241028,110800,242256880,19000,19000,19000,18990,39
|
|
20241028,110700,241516090,19010,19010,19010,19010,1
|
|
20241028,110600,241497080,19010,19010,19010,19010,1
|
|
20241028,110500,241478070,19010,19010,19010,19010,0
|
|
20241028,110400,241478070,19010,19010,19010,19010,5
|
|
20241028,110300,241383020,19010,19010,19010,19010,0
|
|
20241028,110200,241383020,19010,19010,19010,19010,0
|
|
20241028,110100,241383020,19010,19010,19010,19010,2
|
|
20241028,110000,241345000,19010,19010,19010,19010,0
|
|
20241028,105900,241345000,19010,19010,19010,19010,3
|
|
20241028,105800,241287970,19000,19000,19010,19000,9
|
|
20241028,105700,241116960,19010,19010,19010,19010,0
|
|
20241028,105600,241116960,19010,19000,19010,19000,33
|
|
20241028,105500,240489950,18990,18980,18990,18980,7
|
|
20241028,105400,240357030,18990,18990,18990,18990,6
|
|
20241028,105300,240243090,18990,18970,18990,18970,738
|
|
20241028,105200,226242830,18970,18970,18970,18970,0
|
|
20241028,105100,226242830,18970,18970,18970,18960,48
|
|
20241028,105000,225332380,18970,18970,18970,18970,1
|
|
20241028,104900,225313410,18970,19000,19000,18960,2592
|
|
20241028,104800,176139330,19010,19000,19010,19000,7
|
|
20241028,104700,176006300,19000,19000,19000,19000,2
|
|
20241028,104600,175968300,18990,19000,19010,18990,62
|
|
20241028,104500,174790690,18990,18990,19000,18990,53
|
|
20241028,104400,173784050,18990,18990,18990,18990,2
|
|
20241028,104300,173746070,18980,18990,18990,18980,5
|
|
20241028,104200,173651160,18990,19010,19010,18990,11
|
|
20241028,104100,173442190,19010,19010,19010,19010,0
|
|
20241028,104000,173442190,19010,19010,19010,19010,0
|
|
20241028,103900,173442190,19010,19010,19010,19010,31
|
|
20241028,103800,172852880,19010,19000,19010,19000,2
|
|
20241028,103700,172814870,19000,19000,19000,19000,8
|
|
20241028,103600,172662870,19000,19000,19000,19000,1
|
|
20241028,103500,172643870,18990,18990,18990,18990,0
|
|
20241028,103400,172643870,18990,18990,18990,18990,12
|
|
20241028,103300,172415990,18980,18980,18990,18980,404
|
|
20241028,103200,164745700,18980,18980,18980,18980,3
|
|
20241028,103100,164688760,18970,19000,19000,18970,1017
|
|
20241028,103000,145385820,19000,19000,19000,19000,483
|
|
20241028,102900,136208820,18990,18990,18990,18990,0
|
|
20241028,102800,136208820,18990,19000,19000,18990,207
|
|
20241028,102700,132276250,19000,19000,19000,19000,20
|
|
20241028,102600,131896250,19010,19040,19040,19000,623
|
|
20241028,102500,120049790,19040,19040,19040,19040,0
|
|
20241028,102400,120049790,19040,19040,19040,19040,120
|
|
20241028,102300,117764990,19050,19050,19050,19050,0
|
|
20241028,102200,117764990,19050,19050,19050,19050,0
|
|
20241028,102100,117764990,19050,19050,19050,19050,0
|
|
20241028,102000,117764990,19050,19050,19050,19050,0
|
|
20241028,101900,117764990,19050,19050,19050,19050,30
|
|
20241028,101800,117193490,19050,19050,19050,19050,30
|
|
20241028,101700,116621990,19050,19050,19050,19050,105
|
|
20241028,101600,114621740,19040,19040,19050,19040,67
|
|
20241028,101500,113345710,19040,19040,19040,19040,0
|
|
20241028,101400,113345710,19040,19040,19040,19040,39
|
|
20241028,101300,112603150,19050,19050,19050,19050,0
|
|
20241028,101200,112603150,19050,19050,19050,19050,0
|
|
20241028,101100,112603150,19050,19050,19050,19050,10
|
|
20241028,101000,112412650,19040,19010,19040,19010,75
|
|
20241028,100900,110985410,19020,19000,19020,19000,50
|
|
20241028,100800,110034780,19000,19000,19010,19000,76
|
|
20241028,100700,108590590,19000,19000,19000,19000,7
|
|
20241028,100600,108457590,19000,19000,19000,19000,1
|
|
20241028,100500,108438590,19000,18990,19000,18980,1309
|
|
20241028,100400,83574950,18980,18980,18990,18980,495
|
|
20241028,100300,74177510,18980,18980,18980,18980,214
|
|
20241028,100200,70115790,18970,18980,18980,18970,214
|
|
20241028,100100,66054190,18970,18980,18980,18970,430
|
|
20241028,100000,57895930,18990,18990,18990,18990,4
|
|
20241028,095900,57819970,18980,18990,18990,18980,6
|
|
20241028,095800,57706040,18980,19020,19020,18980,703
|
|
20241028,095700,44346500,19020,19020,19020,19020,0
|
|
20241028,095600,44346500,19020,19020,19020,19020,41
|
|
20241028,095500,43566680,19020,19040,19040,19020,215
|
|
20241028,095400,39476140,19040,19040,19040,19040,0
|
|
20241028,095300,39476140,19040,19080,19080,19040,1193
|
|
20241028,095200,16737430,19090,19090,19090,19090,0
|
|
20241028,095100,16737430,19090,19090,19090,19090,1
|
|
20241028,095000,16718340,19090,19090,19090,19090,0
|
|
20241028,094900,16718340,19090,19110,19110,19080,267
|
|
20241028,094800,11617190,19120,19120,19120,19120,0
|
|
20241028,094700,11617190,19120,19120,19120,19120,0
|
|
20241028,094600,11617190,19120,19120,19120,19120,0
|
|
20241028,094500,11617190,19120,19120,19120,19120,0
|
|
20241028,094400,11617190,19120,19120,19120,19120,1
|
|
20241028,094300,11598070,19110,19110,19120,19110,12
|
|
20241028,094200,11368740,19110,19100,19110,19100,48
|
|
20241028,094100,10451910,19120,19120,19120,19120,0
|
|
20241028,094000,10451910,19120,19120,19120,19120,1
|
|
20241028,093900,10432790,19120,19130,19130,19120,21
|
|
20241028,093800,10031260,19130,19130,19130,19130,0
|
|
20241028,093700,10031260,19130,19130,19130,19130,10
|
|
20241028,093600,9839960,19130,19130,19130,19130,2
|
|
20241028,093500,9801700,19140,19140,19140,19140,0
|
|
20241028,093400,9801700,19140,19140,19140,19140,1
|
|
20241028,093300,9782560,19140,19140,19140,19140,0
|
|
20241028,093200,9782560,19140,19140,19140,19140,1
|
|
20241028,093100,9763420,19140,19140,19140,19140,9
|
|
20241028,093000,9591160,19140,19140,19140,19140,0
|
|
20241028,092900,9591160,19140,19140,19140,19140,60
|
|
20241028,092800,8442760,19140,19140,19140,19140,1
|
|
20241028,092700,8423620,19140,19140,19150,19140,35
|
|
20241028,092600,7753700,19130,19130,19130,19130,0
|
|
20241028,092500,7753700,19130,19130,19130,19130,21
|
|
20241028,092400,7351970,19130,19130,19130,19130,0
|
|
20241028,092300,7351970,19130,19130,19130,19130,0
|
|
20241028,092200,7351970,19130,19130,19130,19130,0
|
|
20241028,092100,7351970,19130,19130,19130,19130,0
|
|
20241028,092000,7351970,19130,19130,19130,19130,107
|
|
20241028,091900,5305060,19130,19130,19130,19130,2
|
|
20241028,091800,5266800,19140,19140,19140,19140,0
|
|
20241028,091700,5266800,19140,19150,19150,19140,51
|
|
20241028,091600,4290650,19160,19170,19170,19160,31
|
|
20241028,091500,3696680,19170,19170,19170,19170,0
|
|
20241028,091400,3696680,19170,19170,19170,19170,0
|
|
20241028,091300,3696680,19170,19160,19170,19160,12
|
|
20241028,091200,3466750,19200,19200,19200,19200,80
|
|
20241028,091100,1930750,19160,19160,19160,19160,59
|
|
20241028,091000,800310,19160,19160,19160,19160,0
|
|
20241028,090900,800310,19160,19160,19160,19160,1
|
|
20241028,090800,781150,19060,19060,19060,19060,0
|
|
20241028,090700,781150,19060,19060,19060,19060,10
|
|
20241028,090600,590550,19050,19050,19050,19050,0
|
|
20241028,090500,590550,19050,19050,19050,19050,0
|
|
20241028,090400,590550,19050,19050,19050,19050,0
|
|
20241028,090300,590550,19050,19050,19050,19050,0
|
|
20241028,090200,590550,19050,19050,19050,19050,0
|
|
20241028,090100,590550,19050,19050,19050,19050,1
|
|
20241028,090000,571500,19050,19050,19050,19050,30
|