580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183700,93598320,8930,8930,8930,8930,14
|
|
20241014,183600,93598320,8930,8930,8930,8930,0
|
|
20241014,183500,93598320,8930,8930,8930,8930,0
|
|
20241014,183400,93598320,8930,8930,8930,8930,0
|
|
20241014,183300,93598320,8930,8930,8930,8930,0
|
|
20241014,183200,93598320,8930,8930,8930,8930,0
|
|
20241014,183100,93598320,8930,8930,8930,8930,0
|
|
20241014,183000,93598320,8930,8930,8930,8930,0
|
|
20241014,182900,93598320,8930,8930,8930,8930,0
|
|
20241014,182800,93598320,8930,8930,8930,8930,0
|
|
20241014,182700,93598320,8930,8930,8930,8930,0
|
|
20241014,182600,93598320,8930,8930,8930,8930,0
|
|
20241014,182500,93598320,8930,8930,8930,8930,0
|
|
20241014,182400,93598320,8930,8930,8930,8930,0
|
|
20241014,182300,93598320,8930,8930,8930,8930,0
|
|
20241014,182200,93598320,8930,8930,8930,8930,0
|
|
20241014,182100,93598320,8930,8930,8930,8930,0
|
|
20241014,182000,93598320,8930,8930,8930,8930,0
|
|
20241014,181900,93598320,8930,8930,8930,8930,0
|
|
20241014,181800,93598320,8930,8930,8930,8930,0
|
|
20241014,181700,93598320,8930,8930,8930,8930,0
|
|
20241014,181600,93598320,8930,8930,8930,8930,0
|
|
20241014,181500,93598320,8930,8930,8930,8930,0
|
|
20241014,181400,93598320,8930,8930,8930,8930,0
|
|
20241014,181300,93598320,8930,8930,8930,8930,0
|
|
20241014,181200,93598320,8930,8930,8930,8930,0
|
|
20241014,181100,93598320,8930,8930,8930,8930,0
|
|
20241014,181000,93598320,8930,8930,8930,8930,0
|
|
20241014,180900,93598320,8930,8930,8930,8930,0
|
|
20241014,180800,93598320,8930,8930,8930,8930,0
|
|
20241014,180700,93598320,8930,8930,8930,8930,14
|
|
20241014,180600,93598320,8930,8930,8930,8930,0
|
|
20241014,180500,93598320,8930,8930,8930,8930,0
|
|
20241014,180400,93598320,8930,8930,8930,8930,0
|
|
20241014,180300,93598320,8930,8930,8930,8930,0
|
|
20241014,180200,93598320,8930,8930,8930,8930,0
|
|
20241014,180100,93598320,8930,8930,8930,8930,0
|
|
20241014,180000,93598320,8930,8930,8930,8930,0
|
|
20241014,175900,93598320,8930,8930,8930,8930,0
|
|
20241014,175800,93598320,8930,8930,8930,8930,0
|
|
20241014,175700,93598320,8930,8930,8930,8930,0
|
|
20241014,175600,93598320,8930,8930,8930,8930,0
|
|
20241014,175500,93598320,8930,8930,8930,8930,0
|
|
20241014,175400,93598320,8930,8930,8930,8930,0
|
|
20241014,175300,93598320,8930,8930,8930,8930,0
|
|
20241014,175200,93598320,8930,8930,8930,8930,0
|
|
20241014,175100,93598320,8930,8930,8930,8930,0
|
|
20241014,175000,93598320,8930,8930,8930,8930,0
|
|
20241014,174900,93598320,8930,8930,8930,8930,0
|
|
20241014,174800,93598320,8930,8930,8930,8930,0
|
|
20241014,174700,93598320,8930,8930,8930,8930,0
|
|
20241014,174600,93598320,8930,8930,8930,8930,0
|
|
20241014,174500,93598320,8930,8930,8930,8930,0
|
|
20241014,174400,93598320,8930,8930,8930,8930,0
|
|
20241014,174300,93598320,8930,8930,8930,8930,0
|
|
20241014,174200,93598320,8930,8930,8930,8930,0
|
|
20241014,174100,93598320,8930,8930,8930,8930,0
|
|
20241014,174000,93598320,8930,8930,8930,8930,0
|
|
20241014,173900,93598320,8930,8930,8930,8930,0
|
|
20241014,173800,93598320,8930,8930,8930,8930,0
|
|
20241014,173700,93598320,8930,8930,8930,8930,14
|
|
20241014,173600,93598320,8930,8930,8930,8930,0
|
|
20241014,173500,93598320,8930,8930,8930,8930,0
|
|
20241014,173400,93598320,8930,8930,8930,8930,0
|
|
20241014,173300,93598320,8930,8930,8930,8930,0
|
|
20241014,173200,93598320,8930,8930,8930,8930,0
|
|
20241014,173100,93598320,8930,8930,8930,8930,0
|
|
20241014,173000,93598320,8930,8930,8930,8930,0
|
|
20241014,172900,93598320,8930,8930,8930,8930,0
|
|
20241014,172800,93598320,8930,8930,8930,8930,0
|
|
20241014,172700,93598320,8930,8930,8930,8930,0
|
|
20241014,172600,93598320,8930,8930,8930,8930,0
|
|
20241014,172500,93598320,8930,8930,8930,8930,0
|
|
20241014,172400,93598320,8930,8930,8930,8930,0
|
|
20241014,172300,93598320,8930,8930,8930,8930,0
|
|
20241014,172200,93598320,8930,8930,8930,8930,0
|
|
20241014,172100,93598320,8930,8930,8930,8930,0
|
|
20241014,172000,93598320,8930,8930,8930,8930,0
|
|
20241014,171900,93598320,8930,8930,8930,8930,0
|
|
20241014,171800,93598320,8930,8930,8930,8930,0
|
|
20241014,171700,93598320,8930,8930,8930,8930,0
|
|
20241014,171600,93598320,8930,8930,8930,8930,0
|
|
20241014,171500,93598320,8930,8930,8930,8930,0
|
|
20241014,171400,93598320,8930,8930,8930,8930,0
|
|
20241014,171300,93598320,8930,8930,8930,8930,0
|
|
20241014,171200,93598320,8930,8930,8930,8930,0
|
|
20241014,171100,93598320,8930,8930,8930,8930,0
|
|
20241014,171000,93598320,8930,8930,8930,8930,0
|
|
20241014,170900,93598320,8930,8930,8930,8930,0
|
|
20241014,170800,93598320,8930,8930,8930,8930,0
|
|
20241014,170700,93598320,8930,8930,8930,8930,14
|
|
20241014,170600,93598320,8930,8930,8930,8930,0
|
|
20241014,170500,93598320,8930,8930,8930,8930,0
|
|
20241014,170400,93598320,8930,8930,8930,8930,0
|
|
20241014,170300,93598320,8930,8930,8930,8930,0
|
|
20241014,170200,93598320,8930,8930,8930,8930,0
|
|
20241014,170100,93598320,8930,8930,8930,8930,0
|
|
20241014,170000,93598320,8930,8930,8930,8930,0
|
|
20241014,165900,93598320,8930,8930,8930,8930,0
|
|
20241014,165800,93598320,8930,8930,8930,8930,0
|
|
20241014,165700,93598320,8930,8930,8930,8930,0
|
|
20241014,165600,93598320,8930,8930,8930,8930,0
|
|
20241014,165500,93598320,8930,8930,8930,8930,0
|
|
20241014,165400,93598320,8930,8930,8930,8930,0
|
|
20241014,165300,93598320,8930,8930,8930,8930,0
|
|
20241014,165200,93598320,8930,8930,8930,8930,0
|
|
20241014,165100,93598320,8930,8930,8930,8930,0
|
|
20241014,165000,93598320,8930,8930,8930,8930,0
|
|
20241014,164900,93598320,8930,8930,8930,8930,0
|
|
20241014,164800,93598320,8930,8930,8930,8930,0
|
|
20241014,164700,93598320,8930,8930,8930,8930,0
|
|
20241014,164600,93598320,8930,8930,8930,8930,0
|
|
20241014,164500,93598320,8930,8930,8930,8930,0
|
|
20241014,164400,93598320,8930,8930,8930,8930,0
|
|
20241014,164300,93598320,8930,8930,8930,8930,0
|
|
20241014,164200,93598320,8930,8930,8930,8930,0
|
|
20241014,164100,93598320,8930,8930,8930,8930,0
|
|
20241014,164000,93598320,8930,8930,8930,8930,0
|
|
20241014,163900,93598320,8930,8930,8930,8930,0
|
|
20241014,163800,93598320,8930,8930,8930,8930,0
|
|
20241014,163700,93598320,8930,8930,8930,8930,14
|
|
20241014,163600,93598320,8930,8930,8930,8930,0
|
|
20241014,163500,93598320,8930,8930,8930,8930,0
|
|
20241014,163400,93598320,8930,8930,8930,8930,0
|
|
20241014,163300,93598320,8930,8930,8930,8930,0
|
|
20241014,163200,93598320,8930,8930,8930,8930,0
|
|
20241014,163100,93598320,8930,8930,8930,8930,0
|
|
20241014,163000,93598320,8930,8930,8930,8930,0
|
|
20241014,162900,93598320,8930,8930,8930,8930,0
|
|
20241014,162800,93598320,8930,8930,8930,8930,0
|
|
20241014,162700,93598320,8930,8930,8930,8930,0
|
|
20241014,162600,93598320,8930,8930,8930,8930,0
|
|
20241014,162500,93598320,8930,8930,8930,8930,0
|
|
20241014,162400,93598320,8930,8930,8930,8930,0
|
|
20241014,162300,93598320,8930,8930,8930,8930,0
|
|
20241014,162200,93598320,8930,8930,8930,8930,0
|
|
20241014,162100,93598320,8930,8930,8930,8930,0
|
|
20241014,162000,93598320,8930,8930,8930,8930,0
|
|
20241014,161900,93598320,8930,8930,8930,8930,0
|
|
20241014,161800,93598320,8930,8930,8930,8930,0
|
|
20241014,161700,93598320,8930,8930,8930,8930,0
|
|
20241014,161600,93598320,8930,8930,8930,8930,0
|
|
20241014,161500,93598320,8930,8930,8930,8930,0
|
|
20241014,161400,93598320,8930,8930,8930,8930,0
|
|
20241014,161300,93598320,8930,8930,8930,8930,0
|
|
20241014,161200,93598320,8930,8930,8930,8930,0
|
|
20241014,161100,93598320,8930,8930,8930,8930,0
|
|
20241014,161000,93598320,8930,8930,8930,8930,0
|
|
20241014,160900,93598320,8930,8930,8930,8930,0
|
|
20241014,160800,93598320,8930,8930,8930,8930,0
|
|
20241014,160700,93598320,8930,8930,8930,8930,14
|
|
20241014,160600,93598320,8930,8930,8930,8930,0
|
|
20241014,160500,93598320,8930,8930,8930,8930,0
|
|
20241014,160400,93598320,8930,8930,8930,8930,0
|
|
20241014,160300,93598320,8930,8930,8930,8930,0
|
|
20241014,160200,93598320,8930,8930,8930,8930,0
|
|
20241014,160100,93598320,8930,8930,8930,8930,0
|
|
20241014,160000,93598320,8930,8930,8930,8930,0
|
|
20241014,155900,93598320,8930,8930,8930,8930,0
|
|
20241014,155800,93598320,8930,8930,8930,8930,0
|
|
20241014,155700,93598320,8930,8930,8930,8930,0
|
|
20241014,155600,93598320,8930,8930,8930,8930,0
|
|
20241014,155500,93598320,8930,8930,8930,8930,0
|
|
20241014,155400,93598320,8930,8930,8930,8930,0
|
|
20241014,155300,93598320,8930,8930,8930,8930,0
|
|
20241014,155200,93598320,8930,8930,8930,8930,0
|
|
20241014,155100,93598320,8930,8930,8930,8930,0
|
|
20241014,155000,93598320,8930,8930,8930,8930,0
|
|
20241014,154900,93598320,8930,8930,8930,8930,0
|
|
20241014,154800,93598320,8930,8930,8930,8930,0
|
|
20241014,154700,93598320,8930,8930,8930,8930,0
|
|
20241014,154600,93598320,8930,8930,8930,8930,0
|
|
20241014,154500,93598320,8930,8930,8930,8930,0
|
|
20241014,154400,93598320,8930,8930,8930,8930,0
|
|
20241014,154300,93598320,8930,8930,8930,8930,0
|
|
20241014,154200,93598320,8930,8930,8930,8930,0
|
|
20241014,154100,93598320,8930,8930,8930,8930,0
|
|
20241014,154000,93598320,8930,8930,8930,8930,0
|
|
20241014,153900,93598320,8930,8930,8930,8930,0
|
|
20241014,153800,93598320,8930,8930,8930,8930,0
|
|
20241014,153700,93598320,8930,8930,8930,8930,14
|
|
20241014,153600,93598320,8930,8930,8930,8930,0
|
|
20241014,153500,93598320,8930,8930,8930,8930,0
|
|
20241014,153400,93598320,8930,8930,8930,8930,0
|
|
20241014,153300,93598320,8930,8930,8930,8930,0
|
|
20241014,153200,93598320,8930,8930,8930,8930,0
|
|
20241014,153100,93598320,8930,8930,8930,8930,0
|
|
20241014,153000,93598320,8930,8930,8930,8930,14
|
|
20241014,152900,93473300,8920,8920,8920,8920,0
|
|
20241014,152800,93473300,8920,8920,8920,8920,0
|
|
20241014,152700,93473300,8920,8920,8920,8920,0
|
|
20241014,152600,93473300,8920,8920,8920,8920,0
|
|
20241014,152500,93473300,8920,8920,8920,8920,0
|
|
20241014,152400,93473300,8920,8920,8920,8920,0
|
|
20241014,152300,93473300,8920,8920,8920,8920,0
|
|
20241014,152200,93473300,8920,8920,8920,8920,0
|
|
20241014,152100,93473300,8920,8920,8920,8920,0
|
|
20241014,152000,93473300,8920,8920,8920,8920,0
|
|
20241014,151900,93473300,8920,8910,9060,8910,53
|
|
20241014,151800,92997760,8910,8950,8950,8910,127
|
|
20241014,151700,91866050,8980,8950,8980,8950,191
|
|
20241014,151600,90151170,8960,8980,8980,8960,22
|
|
20241014,151500,89953730,8970,9000,9000,8970,21
|
|
20241014,151400,89764970,9010,9020,9020,9010,10
|
|
20241014,151300,89674850,9010,9010,9010,9010,4
|
|
20241014,151200,89638810,9020,9020,9020,9020,0
|
|
20241014,151100,89638810,9020,8980,9020,8980,5
|
|
20241014,151000,89593790,8980,8980,8980,8980,3
|
|
20241014,150900,89566850,9020,8970,9070,8970,34
|
|
20241014,150800,89260840,8980,8980,8980,8980,1
|
|
20241014,150700,89251860,8970,8970,8970,8970,0
|
|
20241014,150600,89251860,8970,8970,8970,8970,1
|
|
20241014,150500,89242890,8970,8970,8970,8970,0
|
|
20241014,150400,89242890,8970,8970,8970,8970,0
|
|
20241014,150300,89242890,8970,8970,8970,8970,1
|
|
20241014,150200,89233920,9000,9000,9000,9000,0
|
|
20241014,150100,89233920,9000,8970,9020,8970,132
|
|
20241014,150000,88043370,8970,8970,8970,8970,0
|
|
20241014,145900,88043370,8970,8970,8970,8970,0
|
|
20241014,145800,88043370,8970,8970,8970,8970,12
|
|
20241014,145700,87935730,8970,8970,8970,8970,8
|
|
20241014,145600,87863970,8970,8970,8970,8970,1
|
|
20241014,145500,87855000,9010,8990,9010,8990,36
|
|
20241014,145400,87530700,9000,9010,9010,9000,31
|
|
20241014,145300,87251620,9010,8900,9020,8900,36
|
|
20241014,145200,86928090,8890,8880,8890,8880,86
|
|
20241014,145100,86164400,8880,8890,8890,8880,88
|
|
20241014,145000,85382910,8890,8900,8900,8890,3
|
|
20241014,144900,85356230,8910,8910,8910,8910,7
|
|
20241014,144800,85293860,8920,8920,8920,8920,0
|
|
20241014,144700,85293860,8920,8910,9000,8910,66
|
|
20241014,144600,84702840,8890,8880,8890,8880,62
|
|
20241014,144500,84152270,8880,8880,8880,8880,0
|
|
20241014,144400,84152270,8880,8880,8880,8880,6
|
|
20241014,144300,84098990,8890,8890,8890,8880,10
|
|
20241014,144200,84010140,8890,8880,8890,8880,4
|
|
20241014,144100,83974600,8890,8880,8890,8880,8
|
|
20241014,144000,83903540,8880,8880,8880,8880,4
|
|
20241014,143900,83868020,8880,8890,8890,8880,6
|
|
20241014,143800,83814730,8890,8890,8890,8890,4
|
|
20241014,143700,83779170,8890,8890,8890,8890,7
|
|
20241014,143600,83716940,8890,8890,8890,8890,7
|
|
20241014,143500,83654710,8890,8890,8890,8890,9
|
|
20241014,143400,83574700,8890,8900,8900,8890,6
|
|
20241014,143300,83521350,8900,8900,8900,8900,0
|
|
20241014,143200,83521350,8900,8900,8900,8900,7
|
|
20241014,143100,83459050,8900,8900,8900,8900,5
|
|
20241014,143000,83414550,8900,8900,8900,8900,7
|
|
20241014,142900,83352250,8900,8900,8900,8900,6
|
|
20241014,142800,83298850,8900,8910,8910,8900,75
|
|
20241014,142700,82631300,8900,8900,8900,8900,0
|
|
20241014,142600,82631300,8900,8900,8900,8900,7
|
|
20241014,142500,82569000,8900,8910,8910,8900,539
|
|
20241014,142400,77766570,8910,8910,8910,8910,7
|
|
20241014,142300,77704200,8910,8910,8910,8910,7
|
|
20241014,142200,77641830,8910,8910,8910,8910,6
|
|
20241014,142100,77588370,8910,8910,8910,8910,7
|
|
20241014,142000,77526000,8910,8910,8910,8910,1
|
|
20241014,141900,77517090,8910,8910,8910,8910,6
|
|
20241014,141800,77463630,8910,8910,8910,8910,8
|
|
20241014,141700,77392350,8910,8910,8910,8910,6
|
|
20241014,141600,77338890,8910,8910,8910,8910,7
|
|
20241014,141500,77276520,8910,8910,8910,8910,6
|
|
20241014,141400,77223060,8910,8910,8910,8910,0
|
|
20241014,141300,77223060,8910,8910,8910,8910,8
|
|
20241014,141200,77151780,8910,8920,8920,8910,7
|
|
20241014,141100,77089390,8920,8910,8920,8910,10
|
|
20241014,141000,77000270,8920,8920,8920,8920,2
|
|
20241014,140900,76982430,8920,8920,8920,8920,7
|
|
20241014,140800,76919990,8920,8920,8920,8920,0
|
|
20241014,140700,76919990,8920,8920,8920,8920,6
|
|
20241014,140600,76866470,8920,8920,8920,8920,8
|
|
20241014,140500,76795110,8920,8920,8920,8920,5
|
|
20241014,140400,76750510,8920,8930,8930,8920,7
|
|
20241014,140300,76688030,8930,8930,8930,8930,7
|
|
20241014,140200,76625520,8930,8930,8930,8930,0
|
|
20241014,140100,76625520,8930,8930,8930,8930,7
|
|
20241014,140000,76563010,8930,8930,8930,8930,6
|
|
20241014,135900,76509430,8940,8950,8950,8940,2
|
|
20241014,135800,76491540,8960,8970,8970,8960,2
|
|
20241014,135700,76473610,8980,8990,8990,8980,2
|
|
20241014,135600,76455640,8990,9010,9010,8990,3
|
|
20241014,135500,76428640,9020,9020,9020,9020,0
|
|
20241014,135400,76428640,9020,9030,9030,9020,3
|
|
20241014,135300,76401560,9040,9040,9040,9040,1
|
|
20241014,135200,76392520,8930,8920,9080,8920,56
|
|
20241014,135100,75889770,8920,8930,8930,8920,12
|
|
20241014,135000,75782680,8920,8920,8920,8920,2
|
|
20241014,134900,75764840,8950,8950,8950,8950,0
|
|
20241014,134800,75764840,8950,8920,8980,8920,207
|
|
20241014,134700,73907700,8920,8920,8920,8920,8
|
|
20241014,134600,73836340,8920,8920,8920,8920,6
|
|
20241014,134500,73782820,8920,8920,8920,8920,6
|
|
20241014,134400,73729300,8920,8920,8920,8920,7
|
|
20241014,134300,73666860,8920,8920,8920,8920,0
|
|
20241014,134200,73666860,8920,8920,8920,8920,7
|
|
20241014,134100,73604420,8920,8920,8920,8920,6
|
|
20241014,134000,73550900,8920,8920,8920,8920,7
|
|
20241014,133900,73488460,8920,8920,8920,8920,1
|
|
20241014,133800,73479540,8920,8910,8920,8910,909
|
|
20241014,133700,65371330,8910,8910,8910,8910,0
|
|
20241014,133600,65371330,8910,8920,8920,8910,8
|
|
20241014,133500,65300040,8910,8940,8960,8910,7
|
|
20241014,133400,65237590,8910,8890,8910,8890,243
|
|
20241014,133300,63075880,8890,8880,8890,8880,107
|
|
20241014,133200,62124720,8880,8880,8880,8880,6
|
|
20241014,133100,62071440,8880,8880,8880,8880,1
|
|
20241014,133000,62062560,8880,8880,8880,8880,6
|
|
20241014,132900,62009280,8880,8880,8880,8880,6
|
|
20241014,132800,61956000,8880,8880,8880,8880,8
|
|
20241014,132700,61884960,8880,8880,8880,8880,6
|
|
20241014,132600,61831680,8880,8880,8880,8880,6
|
|
20241014,132500,61778400,8880,8880,8880,8880,6
|
|
20241014,132400,61725120,8880,8880,8880,8880,0
|
|
20241014,132300,61725120,8880,8880,8880,8880,8
|
|
20241014,132200,61654080,8880,8880,8880,8880,6
|
|
20241014,132100,61600800,8890,8880,8890,8880,11
|
|
20241014,132000,61503090,8890,8890,8890,8890,463
|
|
20241014,131900,57387020,8890,8890,8890,8890,521
|
|
20241014,131800,52755330,8900,8900,8900,8900,0
|
|
20241014,131700,52755330,8900,8890,8900,8890,11
|
|
20241014,131600,52657490,8890,8890,8890,8890,8
|
|
20241014,131500,52586370,8890,8890,8890,8890,6
|
|
20241014,131400,52533030,8890,8890,8890,8890,8
|
|
20241014,131300,52461910,8910,8940,8940,8910,89
|
|
20241014,131200,51667180,8940,8940,8940,8940,1
|
|
20241014,131100,51658240,8940,8940,8940,8940,6
|
|
20241014,131000,51604600,8940,8940,8940,8940,6
|
|
20241014,130900,51550960,8940,8940,8940,8940,7
|
|
20241014,130800,51488380,8940,8940,8940,8940,7
|
|
20241014,130700,51425800,8940,8930,8940,8920,15
|
|
20241014,130600,51291790,8930,8930,8930,8930,0
|
|
20241014,130500,51291790,8930,8930,8930,8930,5
|
|
20241014,130400,51247140,8930,8930,8930,8930,10
|
|
20241014,130300,51157840,8930,8930,8930,8930,6
|
|
20241014,130200,51104260,8930,8930,8930,8930,3
|
|
20241014,130100,51077470,8940,8950,8950,8940,6
|
|
20241014,130000,51023780,8950,8950,8950,8950,7
|
|
20241014,125900,50961130,8950,8950,8950,8950,0
|
|
20241014,125800,50961130,8950,8950,8950,8950,0
|
|
20241014,125700,50961130,8950,8950,8950,8950,1
|
|
20241014,125600,50952180,8950,8950,8950,8950,0
|
|
20241014,125500,50952180,8950,8950,8950,8950,1
|
|
20241014,125400,50943230,8950,8950,8950,8950,0
|
|
20241014,125300,50943230,8950,8950,8950,8950,0
|
|
20241014,125200,50943230,8950,8950,8950,8950,1
|
|
20241014,125100,50934280,8960,8980,8980,8960,29
|
|
20241014,125000,50674200,8980,8980,8980,8980,5
|
|
20241014,124900,50629300,8980,8980,8980,8980,0
|
|
20241014,124800,50629300,8980,8980,8980,8980,1
|
|
20241014,124700,50620320,8990,8990,8990,8990,20
|
|
20241014,124600,50440520,8980,8980,8980,8980,5
|
|
20241014,124500,50395620,8980,8980,8980,8980,2
|
|
20241014,124400,50377660,8970,8970,8970,8970,0
|
|
20241014,124300,50377660,8970,8970,8970,8970,1
|
|
20241014,124200,50368690,8970,8970,8970,8970,0
|
|
20241014,124100,50368690,8970,8970,8970,8970,1
|
|
20241014,124000,50359720,8970,8970,8970,8970,0
|
|
20241014,123900,50359720,8970,8970,8970,8970,0
|
|
20241014,123800,50359720,8970,8970,8970,8970,1
|
|
20241014,123700,50350750,8970,8970,8970,8970,0
|
|
20241014,123600,50350750,8970,8970,8970,8970,1
|
|
20241014,123500,50341780,8970,8970,8970,8970,0
|
|
20241014,123400,50341780,8970,8970,8970,8970,0
|
|
20241014,123300,50341780,8970,8970,8970,8970,1
|
|
20241014,123200,50332810,8970,8970,8970,8970,0
|
|
20241014,123100,50332810,8970,8970,8970,8970,1
|
|
20241014,123000,50323840,8980,8980,8980,8980,0
|
|
20241014,122900,50323840,8980,8980,8980,8980,1
|
|
20241014,122800,50314860,8990,8980,8990,8980,18
|
|
20241014,122700,50153150,8970,8970,8970,8970,0
|
|
20241014,122600,50153150,8970,8930,8980,8930,3
|
|
20241014,122500,50126270,8930,8930,8980,8930,3
|
|
20241014,122400,50099430,8980,8920,8980,8920,3
|
|
20241014,122300,50072600,8980,8980,8980,8980,0
|
|
20241014,122200,50072600,8980,8910,8980,8910,5
|
|
20241014,122100,50027940,8910,8910,8910,8910,0
|
|
20241014,122000,50027940,8910,8910,8910,8910,0
|
|
20241014,121900,50027940,8910,8910,8910,8910,1
|
|
20241014,121800,50019030,8910,8910,8910,8910,0
|
|
20241014,121700,50019030,8910,8910,8910,8910,1
|
|
20241014,121600,50010120,8910,8910,8910,8910,0
|
|
20241014,121500,50010120,8910,8910,8910,8910,0
|
|
20241014,121400,50010120,8910,8910,8910,8910,1
|
|
20241014,121300,50001210,8920,8920,8920,8920,0
|
|
20241014,121200,50001210,8920,8920,8920,8920,1
|
|
20241014,121100,49992290,8920,8920,8920,8920,0
|
|
20241014,121000,49992290,8920,8920,8920,8920,1
|
|
20241014,120900,49983370,8920,8920,8920,8920,0
|
|
20241014,120800,49983370,8920,8920,8920,8920,0
|
|
20241014,120700,49983370,8920,8920,8920,8920,1
|
|
20241014,120600,49974450,8980,8930,8980,8930,2
|
|
20241014,120500,49956540,8930,8900,8970,8900,31
|
|
20241014,120400,49679550,8890,8890,8890,8890,0
|
|
20241014,120300,49679550,8890,8890,8890,8890,1
|
|
20241014,120200,49670660,8890,8890,8890,8890,3
|
|
20241014,120100,49643990,8880,8880,8880,8880,0
|
|
20241014,120000,49643990,8880,8880,8880,8880,11
|
|
20241014,115900,49546310,8880,8880,8880,8880,11
|
|
20241014,115800,49448630,8880,8880,8890,8880,105
|
|
20241014,115700,48515270,8880,8880,8880,8880,9
|
|
20241014,115600,48435350,8880,8880,8880,8880,10
|
|
20241014,115500,48346550,8880,8880,8880,8880,16
|
|
20241014,115400,48204470,8880,8880,8880,8880,8
|
|
20241014,115300,48133430,8880,8880,8880,8880,7
|
|
20241014,115200,48071270,8880,8890,8890,8880,9
|
|
20241014,115100,47991300,8880,8880,8880,8880,16
|
|
20241014,115000,47849220,8880,8880,8880,8880,8
|
|
20241014,114900,47778180,8880,8880,8880,8880,10
|
|
20241014,114800,47689380,8880,8880,8880,8880,10
|
|
20241014,114700,47600580,8880,8880,8880,8880,14
|
|
20241014,114600,47476260,8880,8880,8880,8880,19
|
|
20241014,114500,47307540,8880,8880,8880,8880,10
|
|
20241014,114400,47218740,8880,8880,8880,8880,10
|
|
20241014,114300,47129940,8880,8880,8880,8880,15
|
|
20241014,114200,46996740,8880,8880,8880,8880,9
|
|
20241014,114100,46916820,8880,8880,8880,8880,7
|
|
20241014,114000,46854660,8880,8880,8880,8880,9
|
|
20241014,113900,46774740,8880,8880,8880,8880,15
|
|
20241014,113800,46641540,8880,8880,8880,8880,8
|
|
20241014,113700,46570500,8880,8880,8880,8880,10
|
|
20241014,113600,46481700,8880,8880,8880,8880,11
|
|
20241014,113500,46384020,8880,8880,8880,8880,13
|
|
20241014,113400,46268580,8890,8890,8890,8890,6
|
|
20241014,113300,46215240,8890,8890,8890,8890,8
|
|
20241014,113200,46144120,8890,8880,8890,8880,17
|
|
20241014,113100,45993100,8880,8880,8890,8880,9
|
|
20241014,113000,45913170,8880,8880,8880,8880,9
|
|
20241014,112900,45833250,8880,8880,8880,8880,11
|
|
20241014,112800,45735570,8880,8880,8880,8880,12
|
|
20241014,112700,45629010,8880,8880,8880,8880,8
|
|
20241014,112600,45557970,8880,8880,8880,8880,10
|
|
20241014,112500,45469170,8880,8880,8880,8880,10
|
|
20241014,112400,45380370,8880,8880,8880,8880,15
|
|
20241014,112300,45247170,8880,8890,8890,8880,9
|
|
20241014,112200,45167230,8890,8890,8890,8890,7
|
|
20241014,112100,45105000,8890,8890,8890,8890,8
|
|
20241014,112000,45033880,8890,8890,8890,8890,16
|
|
20241014,111900,44891640,8890,8890,8890,8890,9
|
|
20241014,111800,44811630,8890,8890,8890,8890,8
|
|
20241014,111700,44740510,8890,8890,8890,8890,12
|
|
20241014,111600,44633830,8890,8890,8890,8890,12
|
|
20241014,111500,44527150,8890,8890,8890,8890,9
|
|
20241014,111400,44447140,8890,8900,8900,8890,8
|
|
20241014,111300,44376010,8890,8890,8890,8890,9
|
|
20241014,111200,44296000,8890,8890,8890,8890,16
|
|
20241014,111100,44153760,8890,8900,8900,8890,8
|
|
20241014,111000,44082630,8900,8900,8900,8900,8
|
|
20241014,110900,44011430,8900,8910,8910,8900,6
|
|
20241014,110800,43958020,8910,8900,8910,8900,167
|
|
20241014,110700,42471210,8920,8930,8930,8920,308
|
|
20241014,110600,39723500,8930,8920,8930,8920,27
|
|
20241014,110500,39482490,8920,8920,8920,8920,15
|
|
20241014,110400,39348690,8920,8940,8940,8920,7
|
|
20241014,110300,39286230,8940,8970,8970,8940,181
|
|
20241014,110200,37665870,8970,8970,8970,8970,5
|
|
20241014,110100,37621020,8970,8970,9020,8970,19
|
|
20241014,110000,37450400,9000,8910,9000,8910,507
|
|
20241014,105900,32918640,8900,8890,8900,8890,20
|
|
20241014,105800,32740820,8890,8890,8890,8890,10
|
|
20241014,105700,32651920,8890,8890,8890,8890,14
|
|
20241014,105600,32527460,8890,8890,8890,8890,9
|
|
20241014,105500,32447450,8890,8890,8890,8890,9
|
|
20241014,105400,32367440,8890,8890,8890,8890,10
|
|
20241014,105300,32278540,8890,8890,8890,8890,15
|
|
20241014,105200,32145190,8890,8890,8890,8890,9
|
|
20241014,105100,32065180,8890,8890,8890,8890,8
|
|
20241014,105000,31994060,8890,8890,8890,8890,7
|
|
20241014,104900,31931830,8890,8890,8890,8890,16
|
|
20241014,104800,31789590,8890,8890,8890,8890,10
|
|
20241014,104700,31700690,8890,8890,8890,8890,7
|
|
20241014,104600,31638460,8890,8880,8890,8880,13
|
|
20241014,104500,31522930,8880,8880,8880,8880,13
|
|
20241014,104400,31407490,8880,8880,8880,8880,8
|
|
20241014,104300,31336450,8880,8880,8880,8880,9
|
|
20241014,104200,31256530,8880,8880,8890,8880,13
|
|
20241014,104100,31141070,8880,8890,8890,8880,28
|
|
20241014,104000,30892370,8890,8890,8890,8890,9
|
|
20241014,103900,30812360,8890,8890,8890,8890,10
|
|
20241014,103800,30723460,8890,8890,8890,8890,12
|
|
20241014,103700,30616780,8890,8900,8900,8890,108
|
|
20241014,103600,29656230,8900,8900,8900,8900,9
|
|
20241014,103500,29576130,8900,8910,8910,8900,207
|
|
20241014,103400,27733750,8910,8910,8910,8910,100
|
|
20241014,103300,26842750,8910,8920,8920,8910,22
|
|
20241014,103200,26646530,8920,8920,8920,8920,39
|
|
20241014,103100,26298650,8920,8920,8920,8920,8
|
|
20241014,103000,26227290,8920,8920,8920,8920,15
|
|
20241014,102900,26093490,8920,8920,8920,8920,9
|
|
20241014,102800,26013210,8920,8910,8920,8900,79
|
|
20241014,102700,25309920,8900,8910,8950,8900,111
|
|
20241014,102600,24317000,8910,8900,8910,8900,12
|
|
20241014,102500,24210130,8900,8900,8910,8900,12
|
|
20241014,102400,24103310,8900,8910,8910,8900,6
|
|
20241014,102300,24049900,8900,8880,8910,8880,35
|
|
20241014,102200,23738350,8880,8900,8900,8880,62
|
|
20241014,102100,23187260,8900,8950,8950,8900,524
|
|
20241014,102000,18521260,8950,8950,8950,8950,25
|
|
20241014,101900,18297510,8950,8950,8950,8950,7
|
|
20241014,101800,18234860,8950,8950,8950,8950,15
|
|
20241014,101700,18100610,8950,8940,8950,8940,456
|
|
20241014,101600,14019480,8940,8940,8950,8940,11
|
|
20241014,101500,13921130,8940,8940,8940,8940,6
|
|
20241014,101400,13867490,8940,8940,8950,8940,16
|
|
20241014,101300,13724440,8940,8950,8950,8940,9
|
|
20241014,101200,13643900,8950,8980,8980,8950,510
|
|
20241014,101100,9074130,8980,9010,9010,8980,187
|
|
20241014,101000,7394050,9020,9050,9070,9020,16
|
|
20241014,100900,7249340,9050,9060,9060,9050,121
|
|
20241014,100800,6153090,9060,9070,9070,9060,45
|
|
20241014,100700,5745040,9070,9080,9080,9070,11
|
|
20241014,100600,5645230,9080,9080,9080,9080,12
|
|
20241014,100500,5536270,9080,9090,9090,9080,99
|
|
20241014,100400,4636510,9090,9090,9090,9090,10
|
|
20241014,100300,4545610,9090,9080,9090,9080,14
|
|
20241014,100200,4418470,9080,9060,9080,9060,20
|
|
20241014,100100,4237110,9060,9070,9070,9060,2
|
|
20241014,100000,4218980,9080,9080,9080,9080,1
|
|
20241014,095900,4209900,9090,9090,9090,9090,1
|
|
20241014,095800,4200810,9100,9100,9100,9100,0
|
|
20241014,095700,4200810,9100,9100,9100,9100,1
|
|
20241014,095600,4191710,9150,9150,9150,9150,1
|
|
20241014,095500,4182560,9150,9150,9150,9080,132
|
|
20241014,095400,2974830,9150,9060,9150,9060,112
|
|
20241014,095300,1951940,9100,9060,9100,9050,111
|
|
20241014,095200,946200,9060,9060,9060,9060,1
|
|
20241014,095100,937140,9060,9060,9060,9060,1
|
|
20241014,095000,928080,9050,9050,9050,9050,1
|
|
20241014,094900,919030,9040,9040,9040,9040,1
|
|
20241014,094800,909990,9050,9050,9050,9050,0
|
|
20241014,094700,909990,9050,9050,9050,9050,1
|
|
20241014,094600,900940,9060,9060,9060,9060,0
|
|
20241014,094500,900940,9060,9060,9060,9060,1
|
|
20241014,094400,891880,9070,9070,9070,9070,0
|
|
20241014,094300,891880,9070,9070,9070,9070,0
|
|
20241014,094200,891880,9070,9070,9070,9070,1
|
|
20241014,094100,882810,9070,9070,9070,9070,0
|
|
20241014,094000,882810,9070,9070,9070,9070,1
|
|
20241014,093900,873740,9080,9080,9080,9080,0
|
|
20241014,093800,873740,9080,9080,9080,9080,1
|
|
20241014,093700,864660,9100,9100,9100,9100,0
|
|
20241014,093600,864660,9100,9100,9100,9100,1
|
|
20241014,093500,855560,9080,9080,9080,9080,1
|
|
20241014,093400,846480,9090,9090,9090,9090,0
|
|
20241014,093300,846480,9090,9080,9090,9080,2
|
|
20241014,093200,828310,9090,9090,9090,9090,0
|
|
20241014,093100,828310,9090,9090,9090,9090,0
|
|
20241014,093000,828310,9090,9090,9090,9090,1
|
|
20241014,092900,819220,9100,9100,9100,9100,0
|
|
20241014,092800,819220,9100,9100,9100,9100,1
|
|
20241014,092700,810120,9160,9160,9160,9160,0
|
|
20241014,092600,810120,9160,9060,9160,9030,7
|
|
20241014,092500,746340,9010,9010,9010,9010,0
|
|
20241014,092400,746340,9010,9010,9010,9010,0
|
|
20241014,092300,746340,9010,9010,9010,9010,1
|
|
20241014,092200,737330,9010,9010,9010,9010,0
|
|
20241014,092100,737330,9010,9010,9010,9010,1
|
|
20241014,092000,728320,9010,9010,9010,9010,0
|
|
20241014,091900,728320,9010,9010,9010,9010,1
|
|
20241014,091800,719310,9160,9160,9160,9160,0
|
|
20241014,091700,719310,9160,9080,9160,9080,37
|
|
20241014,091600,382230,9090,9000,9090,9000,2
|
|
20241014,091500,364140,9100,9100,9100,9100,0
|
|
20241014,091400,364140,9100,9100,9100,9100,10
|
|
20241014,091300,273140,9100,9100,9100,9100,0
|
|
20241014,091200,273140,9100,9100,9100,9100,0
|
|
20241014,091100,273140,9100,9100,9100,9100,1
|
|
20241014,091000,264040,9170,9170,9170,9170,0
|
|
20241014,090900,264040,9170,9170,9170,9100,3
|
|
20241014,090800,236600,9100,9100,9100,9100,0
|
|
20241014,090700,236600,9100,9100,9100,9100,1
|
|
20241014,090600,227500,9100,9100,9100,9100,0
|
|
20241014,090500,227500,9100,9100,9100,9100,0
|
|
20241014,090400,227500,9100,9100,9100,9100,1
|
|
20241014,090300,218400,9100,9100,9100,9100,0
|
|
20241014,090200,218400,9100,9100,9100,9100,1
|
|
20241014,090100,209300,9100,9100,9100,9100,0
|
|
20241014,090000,209300,9100,9100,9100,9100,23
|