603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190000,313601090,18440,18440,18440,18440,115
|
|
20241007,185900,313601090,18440,18440,18440,18440,0
|
|
20241007,185800,313601090,18440,18440,18440,18440,0
|
|
20241007,185700,313601090,18440,18440,18440,18440,0
|
|
20241007,185600,313601090,18440,18440,18440,18440,0
|
|
20241007,185500,313601090,18440,18440,18440,18440,0
|
|
20241007,185400,313601090,18440,18440,18440,18440,0
|
|
20241007,185300,313601090,18440,18440,18440,18440,0
|
|
20241007,185200,313601090,18440,18440,18440,18440,0
|
|
20241007,185100,313601090,18440,18440,18440,18440,0
|
|
20241007,185000,313601090,18440,18440,18440,18440,0
|
|
20241007,184900,313601090,18440,18440,18440,18440,0
|
|
20241007,184800,313601090,18440,18440,18440,18440,0
|
|
20241007,184700,313601090,18440,18440,18440,18440,0
|
|
20241007,184600,313601090,18440,18440,18440,18440,0
|
|
20241007,184500,313601090,18440,18440,18440,18440,0
|
|
20241007,184400,313601090,18440,18440,18440,18440,0
|
|
20241007,184300,313601090,18440,18440,18440,18440,0
|
|
20241007,184200,313601090,18440,18440,18440,18440,0
|
|
20241007,184100,313601090,18440,18440,18440,18440,0
|
|
20241007,184000,313601090,18440,18440,18440,18440,0
|
|
20241007,183900,313601090,18440,18440,18440,18440,0
|
|
20241007,183800,313601090,18440,18440,18440,18440,0
|
|
20241007,183700,313601090,18440,18440,18440,18440,0
|
|
20241007,183600,313601090,18440,18440,18440,18440,0
|
|
20241007,183500,313601090,18440,18440,18440,18440,0
|
|
20241007,183400,313601090,18440,18440,18440,18440,0
|
|
20241007,183300,313601090,18440,18440,18440,18440,0
|
|
20241007,183200,313601090,18440,18440,18440,18440,0
|
|
20241007,183100,313601090,18440,18440,18440,18440,0
|
|
20241007,183000,313601090,18440,18440,18440,18440,115
|
|
20241007,182900,313601090,18440,18440,18440,18440,0
|
|
20241007,182800,313601090,18440,18440,18440,18440,0
|
|
20241007,182700,313601090,18440,18440,18440,18440,0
|
|
20241007,182600,313601090,18440,18440,18440,18440,0
|
|
20241007,182500,313601090,18440,18440,18440,18440,0
|
|
20241007,182400,313601090,18440,18440,18440,18440,0
|
|
20241007,182300,313601090,18440,18440,18440,18440,0
|
|
20241007,182200,313601090,18440,18440,18440,18440,0
|
|
20241007,182100,313601090,18440,18440,18440,18440,0
|
|
20241007,182000,313601090,18440,18440,18440,18440,0
|
|
20241007,181900,313601090,18440,18440,18440,18440,0
|
|
20241007,181800,313601090,18440,18440,18440,18440,0
|
|
20241007,181700,313601090,18440,18440,18440,18440,0
|
|
20241007,181600,313601090,18440,18440,18440,18440,0
|
|
20241007,181500,313601090,18440,18440,18440,18440,0
|
|
20241007,181400,313601090,18440,18440,18440,18440,0
|
|
20241007,181300,313601090,18440,18440,18440,18440,0
|
|
20241007,181200,313601090,18440,18440,18440,18440,0
|
|
20241007,181100,313601090,18440,18440,18440,18440,0
|
|
20241007,181000,313601090,18440,18440,18440,18440,0
|
|
20241007,180900,313601090,18440,18440,18440,18440,0
|
|
20241007,180800,313601090,18440,18440,18440,18440,0
|
|
20241007,180700,313601090,18440,18440,18440,18440,0
|
|
20241007,180600,313601090,18440,18440,18440,18440,0
|
|
20241007,180500,313601090,18440,18440,18440,18440,0
|
|
20241007,180400,313601090,18440,18440,18440,18440,0
|
|
20241007,180300,313601090,18440,18440,18440,18440,0
|
|
20241007,180200,313601090,18440,18440,18440,18440,0
|
|
20241007,180100,313601090,18440,18440,18440,18440,0
|
|
20241007,180000,313601090,18440,18440,18440,18440,115
|
|
20241007,175900,313601090,18440,18440,18440,18440,0
|
|
20241007,175800,313601090,18440,18440,18440,18440,0
|
|
20241007,175700,313601090,18440,18440,18440,18440,0
|
|
20241007,175600,313601090,18440,18440,18440,18440,0
|
|
20241007,175500,313601090,18440,18440,18440,18440,0
|
|
20241007,175400,313601090,18440,18440,18440,18440,0
|
|
20241007,175300,313601090,18440,18440,18440,18440,0
|
|
20241007,175200,313601090,18440,18440,18440,18440,0
|
|
20241007,175100,313601090,18440,18440,18440,18440,0
|
|
20241007,175000,313601090,18440,18440,18440,18440,0
|
|
20241007,174900,313601090,18440,18440,18440,18440,0
|
|
20241007,174800,313601090,18440,18440,18440,18440,0
|
|
20241007,174700,313601090,18440,18440,18440,18440,0
|
|
20241007,174600,313601090,18440,18440,18440,18440,0
|
|
20241007,174500,313601090,18440,18440,18440,18440,0
|
|
20241007,174400,313601090,18440,18440,18440,18440,0
|
|
20241007,174300,313601090,18440,18440,18440,18440,0
|
|
20241007,174200,313601090,18440,18440,18440,18440,0
|
|
20241007,174100,313601090,18440,18440,18440,18440,0
|
|
20241007,174000,313601090,18440,18440,18440,18440,0
|
|
20241007,173900,313601090,18440,18440,18440,18440,0
|
|
20241007,173800,313601090,18440,18440,18440,18440,0
|
|
20241007,173700,313601090,18440,18440,18440,18440,0
|
|
20241007,173600,313601090,18440,18440,18440,18440,0
|
|
20241007,173500,313601090,18440,18440,18440,18440,0
|
|
20241007,173400,313601090,18440,18440,18440,18440,0
|
|
20241007,173300,313601090,18440,18440,18440,18440,0
|
|
20241007,173200,313601090,18440,18440,18440,18440,0
|
|
20241007,173100,313601090,18440,18440,18440,18440,0
|
|
20241007,173000,313601090,18440,18440,18440,18440,115
|
|
20241007,172900,313601090,18440,18440,18440,18440,0
|
|
20241007,172800,313601090,18440,18440,18440,18440,0
|
|
20241007,172700,313601090,18440,18440,18440,18440,0
|
|
20241007,172600,313601090,18440,18440,18440,18440,0
|
|
20241007,172500,313601090,18440,18440,18440,18440,0
|
|
20241007,172400,313601090,18440,18440,18440,18440,0
|
|
20241007,172300,313601090,18440,18440,18440,18440,0
|
|
20241007,172200,313601090,18440,18440,18440,18440,0
|
|
20241007,172100,313601090,18440,18440,18440,18440,0
|
|
20241007,172000,313601090,18440,18440,18440,18440,0
|
|
20241007,171900,313601090,18440,18440,18440,18440,0
|
|
20241007,171800,313601090,18440,18440,18440,18440,0
|
|
20241007,171700,313601090,18440,18440,18440,18440,0
|
|
20241007,171600,313601090,18440,18440,18440,18440,0
|
|
20241007,171500,313601090,18440,18440,18440,18440,0
|
|
20241007,171400,313601090,18440,18440,18440,18440,0
|
|
20241007,171300,313601090,18440,18440,18440,18440,0
|
|
20241007,171200,313601090,18440,18440,18440,18440,0
|
|
20241007,171100,313601090,18440,18440,18440,18440,0
|
|
20241007,171000,313601090,18440,18440,18440,18440,0
|
|
20241007,170900,313601090,18440,18440,18440,18440,0
|
|
20241007,170800,313601090,18440,18440,18440,18440,0
|
|
20241007,170700,313601090,18440,18440,18440,18440,0
|
|
20241007,170600,313601090,18440,18440,18440,18440,0
|
|
20241007,170500,313601090,18440,18440,18440,18440,0
|
|
20241007,170400,313601090,18440,18440,18440,18440,0
|
|
20241007,170300,313601090,18440,18440,18440,18440,0
|
|
20241007,170200,313601090,18440,18440,18440,18440,0
|
|
20241007,170100,313601090,18440,18440,18440,18440,0
|
|
20241007,170000,313601090,18440,18440,18440,18440,115
|
|
20241007,165900,313601090,18440,18440,18440,18440,0
|
|
20241007,165800,313601090,18440,18440,18440,18440,0
|
|
20241007,165700,313601090,18440,18440,18440,18440,0
|
|
20241007,165600,313601090,18440,18440,18440,18440,0
|
|
20241007,165500,313601090,18440,18440,18440,18440,0
|
|
20241007,165400,313601090,18440,18440,18440,18440,0
|
|
20241007,165300,313601090,18440,18440,18440,18440,0
|
|
20241007,165200,313601090,18440,18440,18440,18440,0
|
|
20241007,165100,313601090,18440,18440,18440,18440,0
|
|
20241007,165000,313601090,18440,18440,18440,18440,0
|
|
20241007,164900,313601090,18440,18440,18440,18440,0
|
|
20241007,164800,313601090,18440,18440,18440,18440,0
|
|
20241007,164700,313601090,18440,18440,18440,18440,0
|
|
20241007,164600,313601090,18440,18440,18440,18440,0
|
|
20241007,164500,313601090,18440,18440,18440,18440,0
|
|
20241007,164400,313601090,18440,18440,18440,18440,0
|
|
20241007,164300,313601090,18440,18440,18440,18440,0
|
|
20241007,164200,313601090,18440,18440,18440,18440,0
|
|
20241007,164100,313601090,18440,18440,18440,18440,0
|
|
20241007,164000,313601090,18440,18440,18440,18440,0
|
|
20241007,163900,313601090,18440,18440,18440,18440,0
|
|
20241007,163800,313601090,18440,18440,18440,18440,0
|
|
20241007,163700,313601090,18440,18440,18440,18440,0
|
|
20241007,163600,313601090,18440,18440,18440,18440,0
|
|
20241007,163500,313601090,18440,18440,18440,18440,0
|
|
20241007,163400,313601090,18440,18440,18440,18440,0
|
|
20241007,163300,313601090,18440,18440,18440,18440,0
|
|
20241007,163200,313601090,18440,18440,18440,18440,0
|
|
20241007,163100,313601090,18440,18440,18440,18440,0
|
|
20241007,163000,313601090,18440,18440,18440,18440,115
|
|
20241007,162900,313601090,18440,18440,18440,18440,0
|
|
20241007,162800,313601090,18440,18440,18440,18440,0
|
|
20241007,162700,313601090,18440,18440,18440,18440,0
|
|
20241007,162600,313601090,18440,18440,18440,18440,0
|
|
20241007,162500,313601090,18440,18440,18440,18440,0
|
|
20241007,162400,313601090,18440,18440,18440,18440,0
|
|
20241007,162300,313601090,18440,18440,18440,18440,0
|
|
20241007,162200,313601090,18440,18440,18440,18440,0
|
|
20241007,162100,313601090,18440,18440,18440,18440,0
|
|
20241007,162000,313601090,18440,18440,18440,18440,0
|
|
20241007,161900,313601090,18440,18440,18440,18440,0
|
|
20241007,161800,313601090,18440,18440,18440,18440,0
|
|
20241007,161700,313601090,18440,18440,18440,18440,0
|
|
20241007,161600,313601090,18440,18440,18440,18440,0
|
|
20241007,161500,313601090,18440,18440,18440,18440,0
|
|
20241007,161400,313601090,18440,18440,18440,18440,0
|
|
20241007,161300,313601090,18440,18440,18440,18440,0
|
|
20241007,161200,313601090,18440,18440,18440,18440,0
|
|
20241007,161100,313601090,18440,18440,18440,18440,0
|
|
20241007,161000,313601090,18440,18440,18440,18440,0
|
|
20241007,160900,313601090,18440,18440,18440,18440,0
|
|
20241007,160800,313601090,18440,18440,18440,18440,0
|
|
20241007,160700,313601090,18440,18440,18440,18440,0
|
|
20241007,160600,313601090,18440,18440,18440,18440,0
|
|
20241007,160500,313601090,18440,18440,18440,18440,0
|
|
20241007,160400,313601090,18440,18440,18440,18440,0
|
|
20241007,160300,313601090,18440,18440,18440,18440,0
|
|
20241007,160200,313601090,18440,18440,18440,18440,0
|
|
20241007,160100,313601090,18440,18440,18440,18440,0
|
|
20241007,160000,313601090,18440,18440,18440,18440,115
|
|
20241007,155900,313601090,18440,18440,18440,18440,0
|
|
20241007,155800,313601090,18440,18440,18440,18440,0
|
|
20241007,155700,313601090,18440,18440,18440,18440,0
|
|
20241007,155600,313601090,18440,18440,18440,18440,0
|
|
20241007,155500,313601090,18440,18440,18440,18440,0
|
|
20241007,155400,313601090,18440,18440,18440,18440,0
|
|
20241007,155300,313601090,18440,18440,18440,18440,0
|
|
20241007,155200,313601090,18440,18440,18440,18440,0
|
|
20241007,155100,313601090,18440,18440,18440,18440,0
|
|
20241007,155000,313601090,18440,18440,18440,18440,0
|
|
20241007,154900,313601090,18440,18440,18440,18440,0
|
|
20241007,154800,313601090,18440,18440,18440,18440,0
|
|
20241007,154700,313601090,18440,18440,18440,18440,0
|
|
20241007,154600,313601090,18440,18440,18440,18440,0
|
|
20241007,154500,313601090,18440,18440,18440,18440,0
|
|
20241007,154400,313601090,18440,18440,18440,18440,0
|
|
20241007,154300,313601090,18440,18440,18440,18440,0
|
|
20241007,154200,313601090,18440,18440,18440,18440,0
|
|
20241007,154100,313601090,18440,18440,18440,18440,0
|
|
20241007,154000,313601090,18440,18440,18440,18440,0
|
|
20241007,153900,313601090,18440,18440,18440,18440,0
|
|
20241007,153800,313601090,18440,18440,18440,18440,0
|
|
20241007,153700,313601090,18440,18440,18440,18440,0
|
|
20241007,153600,313601090,18440,18440,18440,18440,0
|
|
20241007,153500,313601090,18440,18440,18440,18440,0
|
|
20241007,153400,313601090,18440,18440,18440,18440,0
|
|
20241007,153300,313601090,18440,18440,18440,18440,0
|
|
20241007,153200,313601090,18440,18440,18440,18440,0
|
|
20241007,153100,313601090,18440,18440,18440,18440,0
|
|
20241007,153000,313601090,18440,18440,18440,18440,230
|
|
20241007,152900,311480490,18460,18460,18460,18460,0
|
|
20241007,152800,311480490,18460,18460,18460,18460,0
|
|
20241007,152700,311480490,18460,18460,18460,18460,0
|
|
20241007,152600,311480490,18460,18460,18460,18460,0
|
|
20241007,152500,311480490,18460,18460,18460,18460,0
|
|
20241007,152400,311480490,18460,18460,18460,18460,0
|
|
20241007,152300,311480490,18460,18460,18460,18460,0
|
|
20241007,152200,311480490,18460,18460,18460,18460,0
|
|
20241007,152100,311480490,18460,18460,18460,18460,0
|
|
20241007,152000,311480490,18460,18460,18460,18460,0
|
|
20241007,151900,311480490,18460,18460,18460,18460,0
|
|
20241007,151800,311480490,18460,18420,18460,18420,330
|
|
20241007,151700,305393580,18460,18460,18460,18460,0
|
|
20241007,151600,305393580,18460,18460,18460,18460,0
|
|
20241007,151500,305393580,18460,18460,18460,18460,0
|
|
20241007,151400,305393580,18460,18460,18460,18460,10
|
|
20241007,151300,305208980,18460,18450,18460,18450,62
|
|
20241007,151200,304064480,18450,18450,18450,18450,0
|
|
20241007,151100,304064480,18450,18450,18450,18450,2
|
|
20241007,151000,304027580,18420,18420,18420,18420,0
|
|
20241007,150900,304027580,18420,18420,18420,18420,0
|
|
20241007,150800,304027580,18420,18420,18420,18420,0
|
|
20241007,150700,304027580,18420,18420,18420,18420,204
|
|
20241007,150600,300269900,18420,18420,18420,18420,0
|
|
20241007,150500,300269900,18420,18420,18420,18420,0
|
|
20241007,150400,300269900,18420,18420,18420,18420,0
|
|
20241007,150300,300269900,18420,18420,18420,18420,165
|
|
20241007,150200,297230600,18420,18460,18470,18420,69
|
|
20241007,150100,295958990,18420,18420,18420,18420,3
|
|
20241007,150000,295903730,18470,18450,18470,18450,426
|
|
20241007,145900,288036110,18410,18410,18410,18410,0
|
|
20241007,145800,288036110,18410,18410,18410,18410,0
|
|
20241007,145700,288036110,18410,18410,18410,18410,0
|
|
20241007,145600,288036110,18410,18410,18410,18410,0
|
|
20241007,145500,288036110,18410,18420,18420,18410,55
|
|
20241007,145400,287023080,18460,18460,18460,18460,300
|
|
20241007,145300,281485080,18440,18440,18440,18440,0
|
|
20241007,145200,281485080,18440,18440,18440,18440,44
|
|
20241007,145100,280673720,18420,18420,18420,18420,55
|
|
20241007,145000,279660620,18420,18420,18420,18420,0
|
|
20241007,144900,279660620,18420,18420,18420,18420,0
|
|
20241007,144800,279660620,18420,18420,18420,18420,84
|
|
20241007,144700,278113340,18480,18480,18480,18480,0
|
|
20241007,144600,278113340,18480,18480,18480,18480,0
|
|
20241007,144500,278113340,18480,18480,18480,18480,0
|
|
20241007,144400,278113340,18480,18480,18480,18480,0
|
|
20241007,144300,278113340,18480,18480,18480,18480,0
|
|
20241007,144200,278113340,18480,18470,18480,18470,162
|
|
20241007,144100,275121050,18410,18410,18410,18410,555
|
|
20241007,144000,264903500,18470,18470,18470,18470,0
|
|
20241007,143900,264903500,18470,18470,18470,18470,1
|
|
20241007,143800,264885030,18480,18480,18480,18480,0
|
|
20241007,143700,264885030,18480,18480,18480,18480,0
|
|
20241007,143600,264885030,18480,18480,18480,18480,2
|
|
20241007,143500,264848070,18490,18490,18490,18490,9
|
|
20241007,143400,264681660,18490,18490,18490,18490,0
|
|
20241007,143300,264681660,18490,18470,18490,18470,50
|
|
20241007,143200,263757480,18470,18470,18470,18470,17
|
|
20241007,143100,263443490,18470,18470,18470,18470,0
|
|
20241007,143000,263443490,18470,18470,18470,18470,33
|
|
20241007,142900,262833980,18470,18460,18470,18460,56
|
|
20241007,142800,261799810,18470,18470,18470,18470,0
|
|
20241007,142700,261799810,18470,18450,18470,18450,33
|
|
20241007,142600,261190880,18470,18470,18470,18470,0
|
|
20241007,142500,261190880,18470,18470,18470,18470,0
|
|
20241007,142400,261190880,18470,18470,18470,18470,0
|
|
20241007,142300,261190880,18470,18470,18470,18470,0
|
|
20241007,142200,261190880,18470,18460,18470,18460,16
|
|
20241007,142100,260895500,18460,18460,18460,18460,0
|
|
20241007,142000,260895500,18460,18460,18460,18460,1
|
|
20241007,141900,260877040,18460,18460,18460,18460,0
|
|
20241007,141800,260877040,18460,18460,18460,18460,1
|
|
20241007,141700,260858580,18450,18450,18450,18450,15
|
|
20241007,141600,260581830,18460,18460,18460,18460,0
|
|
20241007,141500,260581830,18460,18460,18460,18460,0
|
|
20241007,141400,260581830,18460,18460,18460,18460,1
|
|
20241007,141300,260563370,18450,18400,18460,18400,188
|
|
20241007,141200,257098250,18400,18400,18400,18400,26
|
|
20241007,141100,256619850,18480,18480,18480,18480,0
|
|
20241007,141000,256619850,18480,18480,18480,18480,0
|
|
20241007,140900,256619850,18480,18480,18480,18480,0
|
|
20241007,140800,256619850,18480,18480,18480,18480,0
|
|
20241007,140700,256619850,18480,18480,18480,18480,8
|
|
20241007,140600,256472010,18490,18490,18490,18490,0
|
|
20241007,140500,256472010,18490,18490,18490,18490,0
|
|
20241007,140400,256472010,18490,18470,18490,18470,174
|
|
20241007,140300,253256620,18480,18480,18480,18480,180
|
|
20241007,140200,249930220,18480,18470,18480,18470,115
|
|
20241007,140100,247805070,18470,18450,18480,18450,64
|
|
20241007,140000,246623890,18370,18370,18370,18370,0
|
|
20241007,135900,246623890,18370,18370,18370,18370,0
|
|
20241007,135800,246623890,18370,18450,18450,18370,99
|
|
20241007,135700,244805180,18370,18370,18370,18370,1
|
|
20241007,135600,244786810,18480,18480,18480,18480,0
|
|
20241007,135500,244786810,18480,18480,18480,18480,0
|
|
20241007,135400,244786810,18480,18480,18480,18480,0
|
|
20241007,135300,244786810,18480,18480,18480,18480,0
|
|
20241007,135200,244786810,18480,18480,18480,18480,0
|
|
20241007,135100,244786810,18480,18480,18480,18480,0
|
|
20241007,135000,244786810,18480,18480,18480,18480,0
|
|
20241007,134900,244786810,18480,18480,18480,18480,0
|
|
20241007,134800,244786810,18480,18480,18490,18480,168
|
|
20241007,134700,241680600,18270,18470,18470,18270,1593
|
|
20241007,134600,212424830,18480,18480,18480,18480,13
|
|
20241007,134500,212184590,18480,18480,18480,18480,0
|
|
20241007,134400,212184590,18480,18480,18480,18480,0
|
|
20241007,134300,212184590,18480,18460,18480,18460,522
|
|
20241007,134200,202543020,18470,18440,18470,18440,264
|
|
20241007,134100,197669210,18440,18440,18440,18440,0
|
|
20241007,134000,197669210,18440,18440,18440,18440,0
|
|
20241007,133900,197669210,18440,18440,18440,18440,0
|
|
20241007,133800,197669210,18440,18440,18440,18440,0
|
|
20241007,133700,197669210,18440,18440,18440,18440,15
|
|
20241007,133600,197392610,18450,18450,18450,18450,0
|
|
20241007,133500,197392610,18450,18440,18450,18400,1193
|
|
20241007,133400,175429510,18470,18470,18470,18470,0
|
|
20241007,133300,175429510,18470,18460,18470,18460,15
|
|
20241007,133200,175152600,18460,18460,18460,18460,0
|
|
20241007,133100,175152600,18460,18460,18460,18460,0
|
|
20241007,133000,175152600,18460,18460,18460,18460,8
|
|
20241007,132900,175004920,18460,18460,18460,18460,17
|
|
20241007,132800,174691100,18460,18460,18460,18460,15
|
|
20241007,132700,174414200,18460,18460,18460,18460,0
|
|
20241007,132600,174414200,18460,18460,18460,18460,0
|
|
20241007,132500,174414200,18460,18460,18460,18460,0
|
|
20241007,132400,174414200,18460,18460,18460,18460,0
|
|
20241007,132300,174414200,18460,18460,18460,18460,29
|
|
20241007,132200,173878860,18470,18470,18470,18470,0
|
|
20241007,132100,173878860,18470,18470,18470,18470,0
|
|
20241007,132000,173878860,18470,18470,18470,18470,0
|
|
20241007,131900,173878860,18470,18470,18470,18470,0
|
|
20241007,131800,173878860,18470,18470,18470,18470,0
|
|
20241007,131700,173878860,18470,18480,18480,18470,25
|
|
20241007,131600,173417010,18480,18470,18480,18470,122
|
|
20241007,131500,171163570,18470,18460,18470,18460,52
|
|
20241007,131400,170203260,18460,18460,18460,18460,12
|
|
20241007,131300,169981740,18460,18460,18460,18460,0
|
|
20241007,131200,169981740,18460,18460,18460,18460,0
|
|
20241007,131100,169981740,18460,18460,18460,18460,0
|
|
20241007,131000,169981740,18460,18470,18470,18460,18
|
|
20241007,130900,169649430,18470,18460,18470,18460,3
|
|
20241007,130800,169594040,18460,18460,18460,18460,3
|
|
20241007,130700,169538660,18470,18480,18480,18460,4
|
|
20241007,130600,169464770,18470,18450,18470,18450,474
|
|
20241007,130500,160717200,18450,18440,18450,18440,427
|
|
20241007,130400,152843230,18430,18420,18430,18420,30
|
|
20241007,130300,152290480,18420,18420,18420,18420,0
|
|
20241007,130200,152290480,18420,18420,18420,18420,0
|
|
20241007,130100,152290480,18420,18420,18420,18420,16
|
|
20241007,130000,151995760,18420,18420,18420,18420,0
|
|
20241007,125900,151995760,18420,18420,18420,18420,0
|
|
20241007,125800,151995760,18420,18420,18420,18420,29
|
|
20241007,125700,151461580,18410,18410,18410,18410,0
|
|
20241007,125600,151461580,18410,18410,18410,18410,0
|
|
20241007,125500,151461580,18410,18410,18410,18410,1
|
|
20241007,125400,151443170,18430,18430,18430,18430,0
|
|
20241007,125300,151443170,18430,18420,18430,18420,309
|
|
20241007,125200,145750320,18410,18410,18410,18410,0
|
|
20241007,125100,145750320,18410,18410,18410,18410,15
|
|
20241007,125000,145474170,18420,18420,18420,18420,0
|
|
20241007,124900,145474170,18420,18420,18420,18420,0
|
|
20241007,124800,145474170,18420,18420,18430,18420,85
|
|
20241007,124700,143908360,18410,18420,18420,18410,4
|
|
20241007,124600,143834690,18410,18410,18410,18410,1
|
|
20241007,124500,143816280,18410,18410,18410,18410,15
|
|
20241007,124400,143540130,18410,18410,18410,18410,0
|
|
20241007,124300,143540130,18410,18410,18410,18410,0
|
|
20241007,124200,143540130,18410,18410,18410,18410,14
|
|
20241007,124100,143282390,18410,18410,18410,18410,10
|
|
20241007,124000,143098290,18410,18410,18410,18410,0
|
|
20241007,123900,143098290,18410,18410,18410,18410,15
|
|
20241007,123800,142822140,18420,18420,18420,18420,0
|
|
20241007,123700,142822140,18420,18380,18420,18380,61
|
|
20241007,123600,141699990,18380,18380,18380,18380,11
|
|
20241007,123500,141497810,18400,18400,18400,18400,0
|
|
20241007,123400,141497810,18400,18400,18400,18400,0
|
|
20241007,123300,141497810,18400,18400,18400,18400,0
|
|
20241007,123200,141497810,18400,18400,18400,18400,0
|
|
20241007,123100,141497810,18400,18400,18400,18400,0
|
|
20241007,123000,141497810,18400,18400,18400,18400,0
|
|
20241007,122900,141497810,18400,18400,18400,18400,0
|
|
20241007,122800,141497810,18400,18400,18400,18400,0
|
|
20241007,122700,141497810,18400,18400,18400,18400,0
|
|
20241007,122600,141497810,18400,18400,18400,18400,15
|
|
20241007,122500,141221810,18410,18410,18410,18410,0
|
|
20241007,122400,141221810,18410,18410,18410,18410,0
|
|
20241007,122300,141221810,18410,18390,18410,18390,916
|
|
20241007,122200,124368780,18380,18380,18380,18380,0
|
|
20241007,122100,124368780,18380,18380,18380,18380,0
|
|
20241007,122000,124368780,18380,18380,18380,18380,15
|
|
20241007,121900,124093080,18390,18380,18390,18380,172
|
|
20241007,121800,120930290,18350,18350,18350,18350,0
|
|
20241007,121700,120930290,18350,18350,18350,18350,1
|
|
20241007,121600,120911940,18370,18370,18370,18370,0
|
|
20241007,121500,120911940,18370,18370,18370,18370,0
|
|
20241007,121400,120911940,18370,18370,18370,18370,0
|
|
20241007,121300,120911940,18370,18370,18370,18370,0
|
|
20241007,121200,120911940,18370,18370,18370,18370,0
|
|
20241007,121100,120911940,18370,18370,18370,18370,59
|
|
20241007,121000,119828110,18350,18350,18350,18350,0
|
|
20241007,120900,119828110,18350,18350,18350,18350,0
|
|
20241007,120800,119828110,18350,18350,18350,18350,29
|
|
20241007,120700,119295960,18390,18390,18390,18390,0
|
|
20241007,120600,119295960,18390,18390,18390,18390,0
|
|
20241007,120500,119295960,18390,18390,18390,18390,0
|
|
20241007,120400,119295960,18390,18390,18390,18390,0
|
|
20241007,120300,119295960,18390,18390,18390,18390,0
|
|
20241007,120200,119295960,18390,18390,18390,18390,0
|
|
20241007,120100,119295960,18390,18390,18390,18390,0
|
|
20241007,120000,119295960,18390,18390,18390,18390,0
|
|
20241007,115900,119295960,18390,18390,18390,18390,10
|
|
20241007,115800,119112060,18400,18400,18400,18400,10
|
|
20241007,115700,118928060,18410,18370,18410,18370,266
|
|
20241007,115600,114034360,18350,18350,18350,18350,0
|
|
20241007,115500,114034360,18350,18350,18350,18350,0
|
|
20241007,115400,114034360,18350,18350,18350,18350,0
|
|
20241007,115300,114034360,18350,18350,18350,18350,0
|
|
20241007,115200,114034360,18350,18350,18350,18350,0
|
|
20241007,115100,114034360,18350,18350,18350,18350,0
|
|
20241007,115000,114034360,18350,18380,18380,18350,23
|
|
20241007,114900,113611710,18380,18380,18380,18380,0
|
|
20241007,114800,113611710,18380,18380,18380,18380,0
|
|
20241007,114700,113611710,18380,18380,18380,18380,0
|
|
20241007,114600,113611710,18380,18380,18380,18380,7
|
|
20241007,114500,113483050,18380,18370,18380,18370,206
|
|
20241007,114400,109696810,18370,18350,18370,18350,222
|
|
20241007,114300,105620410,18360,18360,18360,18360,0
|
|
20241007,114200,105620410,18360,18360,18360,18360,0
|
|
20241007,114100,105620410,18360,18360,18360,18360,0
|
|
20241007,114000,105620410,18360,18360,18360,18360,0
|
|
20241007,113900,105620410,18360,18360,18360,18360,14
|
|
20241007,113800,105363370,18380,18380,18380,18380,0
|
|
20241007,113700,105363370,18380,18380,18380,18380,0
|
|
20241007,113600,105363370,18380,18320,18380,18320,899
|
|
20241007,113500,88853640,18310,18310,18310,18310,0
|
|
20241007,113400,88853640,18310,18310,18310,18310,0
|
|
20241007,113300,88853640,18310,18310,18310,18310,0
|
|
20241007,113200,88853640,18310,18310,18310,18310,0
|
|
20241007,113100,88853640,18310,18310,18310,18310,28
|
|
20241007,113000,88340960,18290,18290,18290,18290,100
|
|
20241007,112900,86511960,18320,18320,18320,18320,0
|
|
20241007,112800,86511960,18320,18320,18320,18320,0
|
|
20241007,112700,86511960,18320,18320,18320,18320,1
|
|
20241007,112600,86493640,18300,18290,18300,18290,59
|
|
20241007,112500,85413950,18330,18330,18330,18330,0
|
|
20241007,112400,85413950,18330,18330,18330,18330,0
|
|
20241007,112300,85413950,18330,18330,18330,18330,0
|
|
20241007,112200,85413950,18330,18330,18330,18330,0
|
|
20241007,112100,85413950,18330,18330,18330,18330,0
|
|
20241007,112000,85413950,18330,18330,18330,18330,0
|
|
20241007,111900,85413950,18330,18330,18330,18330,0
|
|
20241007,111800,85413950,18330,18330,18330,18330,0
|
|
20241007,111700,85413950,18330,18330,18330,18330,0
|
|
20241007,111600,85413950,18330,18330,18330,18330,0
|
|
20241007,111500,85413950,18330,18330,18330,18330,1
|
|
20241007,111400,85395620,18290,18290,18290,18290,0
|
|
20241007,111300,85395620,18290,18290,18290,18290,24
|
|
20241007,111200,84956660,18330,18330,18330,18330,0
|
|
20241007,111100,84956660,18330,18330,18330,18330,30
|
|
20241007,111000,84406760,18290,18290,18290,18290,0
|
|
20241007,110900,84406760,18290,18290,18290,18290,0
|
|
20241007,110800,84406760,18290,18290,18290,18290,0
|
|
20241007,110700,84406760,18290,18290,18290,18290,0
|
|
20241007,110600,84406760,18290,18290,18290,18290,100
|
|
20241007,110500,82577760,18290,18290,18290,18290,0
|
|
20241007,110400,82577760,18290,18290,18290,18290,48
|
|
20241007,110300,81699840,18290,18290,18290,18290,0
|
|
20241007,110200,81699840,18290,18320,18360,18290,315
|
|
20241007,110100,75937030,18320,18320,18320,18320,20
|
|
20241007,110000,75570630,18330,18330,18330,18330,10
|
|
20241007,105900,75387330,18330,18340,18340,18330,64
|
|
20241007,105800,74214110,18350,18350,18350,18350,1
|
|
20241007,105700,74195760,18320,18320,18320,18320,0
|
|
20241007,105600,74195760,18320,18350,18350,18320,2
|
|
20241007,105500,74159090,18320,18320,18320,18320,1
|
|
20241007,105400,74140770,18320,18320,18320,18320,0
|
|
20241007,105300,74140770,18320,18320,18320,18320,0
|
|
20241007,105200,74140770,18320,18350,18350,18320,15
|
|
20241007,105100,73865550,18320,18320,18320,18320,15
|
|
20241007,105000,73590750,18320,18360,18360,18320,15
|
|
20241007,104900,73315710,18360,18360,18360,18360,11
|
|
20241007,104800,73113750,18360,18360,18360,18360,0
|
|
20241007,104700,73113750,18360,18360,18360,18360,0
|
|
20241007,104600,73113750,18360,18360,18360,18360,0
|
|
20241007,104500,73113750,18360,18360,18360,18360,0
|
|
20241007,104400,73113750,18360,18360,18360,18360,0
|
|
20241007,104300,73113750,18360,18360,18360,18360,0
|
|
20241007,104200,73113750,18360,18360,18360,18360,0
|
|
20241007,104100,73113750,18360,18360,18360,18360,0
|
|
20241007,104000,73113750,18360,18360,18360,18360,0
|
|
20241007,103900,73113750,18360,18360,18360,18360,1
|
|
20241007,103800,73095390,18370,18370,18370,18370,0
|
|
20241007,103700,73095390,18370,18370,18370,18370,0
|
|
20241007,103600,73095390,18370,18370,18370,18370,0
|
|
20241007,103500,73095390,18370,18370,18370,18370,0
|
|
20241007,103400,73095390,18370,18370,18370,18370,1
|
|
20241007,103300,73077020,18370,18370,18370,18370,0
|
|
20241007,103200,73077020,18370,18370,18370,18370,0
|
|
20241007,103100,73077020,18370,18370,18370,18370,0
|
|
20241007,103000,73077020,18370,18370,18370,18370,0
|
|
20241007,102900,73077020,18370,18370,18370,18370,0
|
|
20241007,102800,73077020,18370,18370,18370,18370,0
|
|
20241007,102700,73077020,18370,18370,18370,18370,0
|
|
20241007,102600,73077020,18370,18370,18370,18370,0
|
|
20241007,102500,73077020,18370,18370,18370,18370,0
|
|
20241007,102400,73077020,18370,18370,18370,18370,0
|
|
20241007,102300,73077020,18370,18370,18370,18370,0
|
|
20241007,102200,73077020,18370,18320,18370,18320,1286
|
|
20241007,102100,49505490,18310,18310,18310,18310,0
|
|
20241007,102000,49505490,18310,18310,18310,18310,0
|
|
20241007,101900,49505490,18310,18310,18310,18310,0
|
|
20241007,101800,49505490,18310,18310,18310,18310,0
|
|
20241007,101700,49505490,18310,18310,18310,18310,5
|
|
20241007,101600,49413940,18330,18330,18330,18330,1
|
|
20241007,101500,49395610,18330,18330,18330,18330,0
|
|
20241007,101400,49395610,18330,18330,18330,18330,1
|
|
20241007,101300,49377280,18340,18340,18340,18340,0
|
|
20241007,101200,49377280,18340,18340,18340,18340,1
|
|
20241007,101100,49358940,18330,18310,18330,18310,244
|
|
20241007,101000,44890640,18290,18290,18290,18290,0
|
|
20241007,100900,44890640,18290,18290,18290,18290,10
|
|
20241007,100800,44707740,18300,18300,18300,18300,0
|
|
20241007,100700,44707740,18300,18300,18300,18300,204
|
|
20241007,100600,40974540,18300,18300,18300,18300,1
|
|
20241007,100500,40956240,18300,18300,18300,18300,0
|
|
20241007,100400,40956240,18300,18300,18300,18300,1
|
|
20241007,100300,40937940,18290,18290,18290,18290,0
|
|
20241007,100200,40937940,18290,18290,18290,18290,0
|
|
20241007,100100,40937940,18290,18290,18290,18290,0
|
|
20241007,100000,40937940,18290,18290,18290,18290,0
|
|
20241007,095900,40937940,18290,18290,18290,18290,0
|
|
20241007,095800,40937940,18290,18290,18290,18290,0
|
|
20241007,095700,40937940,18290,18290,18290,18290,131
|
|
20241007,095600,38541950,18270,18270,18270,18270,0
|
|
20241007,095500,38541950,18270,18290,18300,18270,130
|
|
20241007,095400,36163320,18290,18290,18290,18290,0
|
|
20241007,095300,36163320,18290,18260,18290,18260,231
|
|
20241007,095200,31939290,18260,18260,18260,18260,58
|
|
20241007,095100,30880210,18260,18260,18260,18260,0
|
|
20241007,095000,30880210,18260,18260,18260,18260,10
|
|
20241007,094900,30697610,18260,18260,18260,18260,0
|
|
20241007,094800,30697610,18260,18250,18260,18250,323
|
|
20241007,094700,24800370,18250,18250,18250,18250,20
|
|
20241007,094600,24435370,18260,18260,18260,18260,0
|
|
20241007,094500,24435370,18260,18260,18260,18260,0
|
|
20241007,094400,24435370,18260,18260,18260,18260,0
|
|
20241007,094300,24435370,18260,18260,18260,18260,1
|
|
20241007,094200,24417110,18160,18170,18170,18160,510
|
|
20241007,094100,15152820,18270,18170,18270,18170,46
|
|
20241007,094000,14315000,18170,18180,18180,18170,129
|
|
20241007,093900,11970870,18270,18270,18270,18270,1
|
|
20241007,093800,11952600,18270,18270,18270,18270,1
|
|
20241007,093700,11934330,18280,18280,18280,18280,0
|
|
20241007,093600,11934330,18280,18270,18280,18270,112
|
|
20241007,093500,9888060,18190,18190,18190,18190,0
|
|
20241007,093400,9888060,18190,18190,18190,18190,0
|
|
20241007,093300,9888060,18190,18190,18190,18190,0
|
|
20241007,093200,9888060,18190,18190,18190,18190,10
|
|
20241007,093100,9706160,18290,18290,18290,18290,0
|
|
20241007,093000,9706160,18290,18290,18290,18290,0
|
|
20241007,092900,9706160,18290,18290,18290,18290,0
|
|
20241007,092800,9706160,18290,18290,18290,18290,0
|
|
20241007,092700,9706160,18290,18290,18290,18290,0
|
|
20241007,092600,9706160,18290,18290,18290,18290,0
|
|
20241007,092500,9706160,18290,18290,18290,18290,0
|
|
20241007,092400,9706160,18290,18290,18290,18290,1
|
|
20241007,092300,9687870,18160,18160,18160,18160,0
|
|
20241007,092200,9687870,18160,18160,18160,18160,0
|
|
20241007,092100,9687870,18160,18160,18160,18160,9
|
|
20241007,092000,9524430,18300,18300,18300,18300,10
|
|
20241007,091900,9341430,18290,18280,18290,18280,178
|
|
20241007,091800,6086530,18190,18190,18190,18190,0
|
|
20241007,091700,6086530,18190,18190,18190,18190,0
|
|
20241007,091600,6086530,18190,18190,18190,18190,0
|
|
20241007,091500,6086530,18190,18190,18190,18190,1
|
|
20241007,091400,6068340,18280,18280,18280,18280,2
|
|
20241007,091300,6031780,18280,18280,18280,18280,0
|
|
20241007,091200,6031780,18280,18280,18280,18280,20
|
|
20241007,091100,5666180,18290,18290,18290,18290,0
|
|
20241007,091000,5666180,18290,18290,18290,18290,0
|
|
20241007,090900,5666180,18290,18290,18290,18290,0
|
|
20241007,090800,5666180,18290,18150,18290,18150,51
|
|
20241007,090700,4740390,18290,18290,18290,18290,0
|
|
20241007,090600,4740390,18290,18290,18290,18290,1
|
|
20241007,090500,4722100,18310,18310,18310,18310,0
|
|
20241007,090400,4722100,18310,18310,18310,18310,0
|
|
20241007,090300,4722100,18310,18310,18310,18310,0
|
|
20241007,090200,4722100,18310,18310,18310,18310,0
|
|
20241007,090100,4722100,18310,18300,18310,18300,124
|
|
20241007,090000,2452660,18300,18300,18350,18300,132
|