603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,190000,275515770,18500,18500,18500,18500,648
|
|
20241008,185900,275515770,18500,18500,18500,18500,0
|
|
20241008,185800,275515770,18500,18500,18500,18500,0
|
|
20241008,185700,275515770,18500,18500,18500,18500,0
|
|
20241008,185600,275515770,18500,18500,18500,18500,0
|
|
20241008,185500,275515770,18500,18500,18500,18500,0
|
|
20241008,185400,275515770,18500,18500,18500,18500,0
|
|
20241008,185300,275515770,18500,18500,18500,18500,0
|
|
20241008,185200,275515770,18500,18500,18500,18500,0
|
|
20241008,185100,275515770,18500,18500,18500,18500,0
|
|
20241008,185000,275515770,18500,18500,18500,18500,0
|
|
20241008,184900,275515770,18500,18500,18500,18500,0
|
|
20241008,184800,275515770,18500,18500,18500,18500,0
|
|
20241008,184700,275515770,18500,18500,18500,18500,0
|
|
20241008,184600,275515770,18500,18500,18500,18500,0
|
|
20241008,184500,275515770,18500,18500,18500,18500,0
|
|
20241008,184400,275515770,18500,18500,18500,18500,0
|
|
20241008,184300,275515770,18500,18500,18500,18500,0
|
|
20241008,184200,275515770,18500,18500,18500,18500,0
|
|
20241008,184100,275515770,18500,18500,18500,18500,0
|
|
20241008,184000,275515770,18500,18500,18500,18500,0
|
|
20241008,183900,275515770,18500,18500,18500,18500,0
|
|
20241008,183800,275515770,18500,18500,18500,18500,0
|
|
20241008,183700,275515770,18500,18500,18500,18500,0
|
|
20241008,183600,275515770,18500,18500,18500,18500,0
|
|
20241008,183500,275515770,18500,18500,18500,18500,0
|
|
20241008,183400,275515770,18500,18500,18500,18500,0
|
|
20241008,183300,275515770,18500,18500,18500,18500,0
|
|
20241008,183200,275515770,18500,18500,18500,18500,0
|
|
20241008,183100,275515770,18500,18500,18500,18500,0
|
|
20241008,183000,275515770,18500,18500,18500,18500,648
|
|
20241008,182900,275515770,18500,18500,18500,18500,0
|
|
20241008,182800,275515770,18500,18500,18500,18500,0
|
|
20241008,182700,275515770,18500,18500,18500,18500,0
|
|
20241008,182600,275515770,18500,18500,18500,18500,0
|
|
20241008,182500,275515770,18500,18500,18500,18500,0
|
|
20241008,182400,275515770,18500,18500,18500,18500,0
|
|
20241008,182300,275515770,18500,18500,18500,18500,0
|
|
20241008,182200,275515770,18500,18500,18500,18500,0
|
|
20241008,182100,275515770,18500,18500,18500,18500,0
|
|
20241008,182000,275515770,18500,18500,18500,18500,0
|
|
20241008,181900,275515770,18500,18500,18500,18500,0
|
|
20241008,181800,275515770,18500,18500,18500,18500,0
|
|
20241008,181700,275515770,18500,18500,18500,18500,0
|
|
20241008,181600,275515770,18500,18500,18500,18500,0
|
|
20241008,181500,275515770,18500,18500,18500,18500,0
|
|
20241008,181400,275515770,18500,18500,18500,18500,0
|
|
20241008,181300,275515770,18500,18500,18500,18500,0
|
|
20241008,181200,275515770,18500,18500,18500,18500,0
|
|
20241008,181100,275515770,18500,18500,18500,18500,0
|
|
20241008,181000,275515770,18500,18500,18500,18500,0
|
|
20241008,180900,275515770,18500,18500,18500,18500,0
|
|
20241008,180800,275515770,18500,18500,18500,18500,0
|
|
20241008,180700,275515770,18500,18500,18500,18500,0
|
|
20241008,180600,275515770,18500,18500,18500,18500,0
|
|
20241008,180500,275515770,18500,18500,18500,18500,0
|
|
20241008,180400,275515770,18500,18500,18500,18500,0
|
|
20241008,180300,275515770,18500,18500,18500,18500,0
|
|
20241008,180200,275515770,18500,18500,18500,18500,0
|
|
20241008,180100,275515770,18500,18500,18500,18500,0
|
|
20241008,180000,275515770,18500,18500,18500,18500,648
|
|
20241008,175900,275515770,18500,18500,18500,18500,0
|
|
20241008,175800,275515770,18500,18500,18500,18500,0
|
|
20241008,175700,275515770,18500,18500,18500,18500,0
|
|
20241008,175600,275515770,18500,18500,18500,18500,0
|
|
20241008,175500,275515770,18500,18500,18500,18500,0
|
|
20241008,175400,275515770,18500,18500,18500,18500,0
|
|
20241008,175300,275515770,18500,18500,18500,18500,0
|
|
20241008,175200,275515770,18500,18500,18500,18500,0
|
|
20241008,175100,275515770,18500,18500,18500,18500,0
|
|
20241008,175000,275515770,18500,18500,18500,18500,0
|
|
20241008,174900,275515770,18500,18500,18500,18500,0
|
|
20241008,174800,275515770,18500,18500,18500,18500,0
|
|
20241008,174700,275515770,18500,18500,18500,18500,0
|
|
20241008,174600,275515770,18500,18500,18500,18500,0
|
|
20241008,174500,275515770,18500,18500,18500,18500,0
|
|
20241008,174400,275515770,18500,18500,18500,18500,0
|
|
20241008,174300,275515770,18500,18500,18500,18500,0
|
|
20241008,174200,275515770,18500,18500,18500,18500,0
|
|
20241008,174100,275515770,18500,18500,18500,18500,0
|
|
20241008,174000,275515770,18500,18500,18500,18500,0
|
|
20241008,173900,275515770,18500,18500,18500,18500,0
|
|
20241008,173800,275515770,18500,18500,18500,18500,0
|
|
20241008,173700,275515770,18500,18500,18500,18500,0
|
|
20241008,173600,275515770,18500,18500,18500,18500,0
|
|
20241008,173500,275515770,18500,18500,18500,18500,0
|
|
20241008,173400,275515770,18500,18500,18500,18500,0
|
|
20241008,173300,275515770,18500,18500,18500,18500,0
|
|
20241008,173200,275515770,18500,18500,18500,18500,0
|
|
20241008,173100,275515770,18500,18500,18500,18500,0
|
|
20241008,173000,275515770,18500,18500,18500,18500,648
|
|
20241008,172900,275515770,18500,18500,18500,18500,0
|
|
20241008,172800,275515770,18500,18500,18500,18500,0
|
|
20241008,172700,275515770,18500,18500,18500,18500,0
|
|
20241008,172600,275515770,18500,18500,18500,18500,0
|
|
20241008,172500,275515770,18500,18500,18500,18500,0
|
|
20241008,172400,275515770,18500,18500,18500,18500,0
|
|
20241008,172300,275515770,18500,18500,18500,18500,0
|
|
20241008,172200,275515770,18500,18500,18500,18500,0
|
|
20241008,172100,275515770,18500,18500,18500,18500,0
|
|
20241008,172000,275515770,18500,18500,18500,18500,0
|
|
20241008,171900,275515770,18500,18500,18500,18500,0
|
|
20241008,171800,275515770,18500,18500,18500,18500,0
|
|
20241008,171700,275515770,18500,18500,18500,18500,0
|
|
20241008,171600,275515770,18500,18500,18500,18500,0
|
|
20241008,171500,275515770,18500,18500,18500,18500,0
|
|
20241008,171400,275515770,18500,18500,18500,18500,0
|
|
20241008,171300,275515770,18500,18500,18500,18500,0
|
|
20241008,171200,275515770,18500,18500,18500,18500,0
|
|
20241008,171100,275515770,18500,18500,18500,18500,0
|
|
20241008,171000,275515770,18500,18500,18500,18500,0
|
|
20241008,170900,275515770,18500,18500,18500,18500,0
|
|
20241008,170800,275515770,18500,18500,18500,18500,0
|
|
20241008,170700,275515770,18500,18500,18500,18500,0
|
|
20241008,170600,275515770,18500,18500,18500,18500,0
|
|
20241008,170500,275515770,18500,18500,18500,18500,0
|
|
20241008,170400,275515770,18500,18500,18500,18500,0
|
|
20241008,170300,275515770,18500,18500,18500,18500,0
|
|
20241008,170200,275515770,18500,18500,18500,18500,0
|
|
20241008,170100,275515770,18500,18500,18500,18500,0
|
|
20241008,170000,275515770,18500,18500,18500,18500,648
|
|
20241008,165900,275515770,18500,18500,18500,18500,0
|
|
20241008,165800,275515770,18500,18500,18500,18500,0
|
|
20241008,165700,275515770,18500,18500,18500,18500,0
|
|
20241008,165600,275515770,18500,18500,18500,18500,0
|
|
20241008,165500,275515770,18500,18500,18500,18500,0
|
|
20241008,165400,275515770,18500,18500,18500,18500,0
|
|
20241008,165300,275515770,18500,18500,18500,18500,0
|
|
20241008,165200,275515770,18500,18500,18500,18500,0
|
|
20241008,165100,275515770,18500,18500,18500,18500,0
|
|
20241008,165000,275515770,18500,18500,18500,18500,0
|
|
20241008,164900,275515770,18500,18500,18500,18500,0
|
|
20241008,164800,275515770,18500,18500,18500,18500,0
|
|
20241008,164700,275515770,18500,18500,18500,18500,0
|
|
20241008,164600,275515770,18500,18500,18500,18500,0
|
|
20241008,164500,275515770,18500,18500,18500,18500,0
|
|
20241008,164400,275515770,18500,18500,18500,18500,0
|
|
20241008,164300,275515770,18500,18500,18500,18500,0
|
|
20241008,164200,275515770,18500,18500,18500,18500,0
|
|
20241008,164100,275515770,18500,18500,18500,18500,0
|
|
20241008,164000,275515770,18500,18500,18500,18500,0
|
|
20241008,163900,275515770,18500,18500,18500,18500,0
|
|
20241008,163800,275515770,18500,18500,18500,18500,0
|
|
20241008,163700,275515770,18500,18500,18500,18500,0
|
|
20241008,163600,275515770,18500,18500,18500,18500,0
|
|
20241008,163500,275515770,18500,18500,18500,18500,0
|
|
20241008,163400,275515770,18500,18500,18500,18500,0
|
|
20241008,163300,275515770,18500,18500,18500,18500,0
|
|
20241008,163200,275515770,18500,18500,18500,18500,0
|
|
20241008,163100,275515770,18500,18500,18500,18500,0
|
|
20241008,163000,275515770,18500,18500,18500,18500,648
|
|
20241008,162900,275515770,18500,18500,18500,18500,0
|
|
20241008,162800,275515770,18500,18500,18500,18500,0
|
|
20241008,162700,275515770,18500,18500,18500,18500,0
|
|
20241008,162600,275515770,18500,18500,18500,18500,0
|
|
20241008,162500,275515770,18500,18500,18500,18500,0
|
|
20241008,162400,275515770,18500,18500,18500,18500,0
|
|
20241008,162300,275515770,18500,18500,18500,18500,0
|
|
20241008,162200,275515770,18500,18500,18500,18500,0
|
|
20241008,162100,275515770,18500,18500,18500,18500,0
|
|
20241008,162000,275515770,18500,18500,18500,18500,0
|
|
20241008,161900,275515770,18500,18500,18500,18500,0
|
|
20241008,161800,275515770,18500,18500,18500,18500,0
|
|
20241008,161700,275515770,18500,18500,18500,18500,0
|
|
20241008,161600,275515770,18500,18500,18500,18500,0
|
|
20241008,161500,275515770,18500,18500,18500,18500,0
|
|
20241008,161400,275515770,18500,18500,18500,18500,0
|
|
20241008,161300,275515770,18500,18500,18500,18500,0
|
|
20241008,161200,275515770,18500,18500,18500,18500,0
|
|
20241008,161100,275515770,18500,18500,18500,18500,0
|
|
20241008,161000,275515770,18500,18500,18500,18500,0
|
|
20241008,160900,275515770,18500,18500,18500,18500,0
|
|
20241008,160800,275515770,18500,18500,18500,18500,0
|
|
20241008,160700,275515770,18500,18500,18500,18500,0
|
|
20241008,160600,275515770,18500,18500,18500,18500,0
|
|
20241008,160500,275515770,18500,18500,18500,18500,0
|
|
20241008,160400,275515770,18500,18500,18500,18500,0
|
|
20241008,160300,275515770,18500,18500,18500,18500,0
|
|
20241008,160200,275515770,18500,18500,18500,18500,0
|
|
20241008,160100,275515770,18500,18500,18500,18500,0
|
|
20241008,160000,275515770,18500,18500,18500,18500,648
|
|
20241008,155900,275515770,18500,18500,18500,18500,0
|
|
20241008,155800,275515770,18500,18500,18500,18500,0
|
|
20241008,155700,275515770,18500,18500,18500,18500,0
|
|
20241008,155600,275515770,18500,18500,18500,18500,0
|
|
20241008,155500,275515770,18500,18500,18500,18500,0
|
|
20241008,155400,275515770,18500,18500,18500,18500,0
|
|
20241008,155300,275515770,18500,18500,18500,18500,0
|
|
20241008,155200,275515770,18500,18500,18500,18500,0
|
|
20241008,155100,275515770,18500,18500,18500,18500,0
|
|
20241008,155000,275515770,18500,18500,18500,18500,0
|
|
20241008,154900,275515770,18500,18500,18500,18500,0
|
|
20241008,154800,275515770,18500,18500,18500,18500,0
|
|
20241008,154700,275515770,18500,18500,18500,18500,0
|
|
20241008,154600,275515770,18500,18500,18500,18500,0
|
|
20241008,154500,275515770,18500,18500,18500,18500,0
|
|
20241008,154400,275515770,18500,18500,18500,18500,0
|
|
20241008,154300,275515770,18500,18500,18500,18500,0
|
|
20241008,154200,275515770,18500,18500,18500,18500,0
|
|
20241008,154100,275515770,18500,18500,18500,18500,0
|
|
20241008,154000,275515770,18500,18500,18500,18500,0
|
|
20241008,153900,275515770,18500,18500,18500,18500,0
|
|
20241008,153800,275515770,18500,18500,18500,18500,0
|
|
20241008,153700,275515770,18500,18500,18500,18500,0
|
|
20241008,153600,275515770,18500,18500,18500,18500,0
|
|
20241008,153500,275515770,18500,18500,18500,18500,0
|
|
20241008,153400,275515770,18500,18500,18500,18500,0
|
|
20241008,153300,275515770,18500,18500,18500,18500,0
|
|
20241008,153200,275515770,18500,18500,18500,18500,0
|
|
20241008,153100,275515770,18500,18500,18500,18500,0
|
|
20241008,153000,275515770,18500,18500,18500,18500,1296
|
|
20241008,152900,263527770,18490,18490,18490,18490,0
|
|
20241008,152800,263527770,18490,18490,18490,18490,0
|
|
20241008,152700,263527770,18490,18490,18490,18490,0
|
|
20241008,152600,263527770,18490,18490,18490,18490,0
|
|
20241008,152500,263527770,18490,18490,18490,18490,0
|
|
20241008,152400,263527770,18490,18490,18490,18490,0
|
|
20241008,152300,263527770,18490,18490,18490,18490,0
|
|
20241008,152200,263527770,18490,18490,18490,18490,0
|
|
20241008,152100,263527770,18490,18490,18490,18490,0
|
|
20241008,152000,263527770,18490,18490,18490,18490,0
|
|
20241008,151900,263527770,18490,18490,18500,18490,74
|
|
20241008,151800,262159050,18490,18490,18490,18490,7
|
|
20241008,151700,262029620,18490,18490,18490,18490,7
|
|
20241008,151600,261900190,18490,18500,18500,18490,68
|
|
20241008,151500,260642270,18500,18500,18500,18500,10
|
|
20241008,151400,260457270,18510,18510,18510,18510,28
|
|
20241008,151300,259938990,18490,18510,18510,18490,852
|
|
20241008,151200,244175760,18510,18510,18510,18510,0
|
|
20241008,151100,244175760,18510,18510,18510,18510,0
|
|
20241008,151000,244175760,18510,18520,18520,18510,53
|
|
20241008,150900,243194630,18510,18510,18510,18510,0
|
|
20241008,150800,243194630,18510,18510,18510,18510,0
|
|
20241008,150700,243194630,18510,18510,18510,18510,0
|
|
20241008,150600,243194630,18510,18510,18510,18510,0
|
|
20241008,150500,243194630,18510,18520,18520,18510,201
|
|
20241008,150400,239472870,18520,18520,18520,18520,84
|
|
20241008,150300,237917190,18520,18520,18520,18520,17
|
|
20241008,150200,237602350,18540,18540,18540,18540,0
|
|
20241008,150100,237602350,18540,18540,18540,18540,1
|
|
20241008,150000,237583810,18530,18530,18530,18530,18
|
|
20241008,145900,237250270,18540,18540,18540,18540,106
|
|
20241008,145800,235285030,18540,18550,18550,18540,88
|
|
20241008,145700,233653280,18550,18550,18550,18550,6
|
|
20241008,145600,233541980,18550,18550,18550,18550,40
|
|
20241008,145500,232799980,18550,18550,18550,18550,18
|
|
20241008,145400,232466080,18550,18550,18550,18550,0
|
|
20241008,145300,232466080,18550,18550,18550,18540,8
|
|
20241008,145200,232317710,18550,18550,18550,18550,68
|
|
20241008,145100,231056310,18560,18560,18560,18560,3
|
|
20241008,145000,231000630,18560,18560,18560,18560,3
|
|
20241008,144900,230944950,18560,18560,18560,18560,3
|
|
20241008,144800,230889270,18560,18560,18560,18560,15
|
|
20241008,144700,230610870,18560,18560,18560,18560,3
|
|
20241008,144600,230555190,18560,18560,18560,18560,3
|
|
20241008,144500,230499510,18560,18560,18560,18560,3
|
|
20241008,144400,230443830,18550,18560,18560,18550,15
|
|
20241008,144300,230165530,18560,18570,18570,18560,44
|
|
20241008,144200,229348860,18560,18560,18570,18560,5
|
|
20241008,144100,229256030,18550,18550,18550,18550,3
|
|
20241008,144000,229200380,18570,18570,18570,18570,7
|
|
20241008,143900,229070390,18570,18570,18570,18570,6
|
|
20241008,143800,228958970,18570,18570,18570,18570,6
|
|
20241008,143700,228847550,18570,18570,18570,18570,0
|
|
20241008,143600,228847550,18570,18570,18570,18570,0
|
|
20241008,143500,228847550,18570,18580,18580,18560,224
|
|
20241008,143400,224688830,18580,18580,18580,18580,4
|
|
20241008,143300,224614510,18570,18590,18590,18570,6
|
|
20241008,143200,224503010,18560,18600,18600,18560,6
|
|
20241008,143100,224391530,18600,18600,18600,18600,4
|
|
20241008,143000,224317130,18590,18590,18590,18590,1
|
|
20241008,142900,224298540,18580,18570,18580,18570,4
|
|
20241008,142800,224224230,18540,18560,18560,18540,293
|
|
20241008,142700,218788760,18580,18590,18590,18580,6
|
|
20241008,142600,218677270,18590,18590,18610,18590,20
|
|
20241008,142500,218305130,18590,18590,18590,18580,19
|
|
20241008,142400,217951950,18590,18580,18620,18580,20
|
|
20241008,142300,217580200,18580,18620,18620,18580,59
|
|
20241008,142200,216482620,18620,18620,18630,18620,26
|
|
20241008,142100,215998470,18630,18630,18630,18630,4
|
|
20241008,142000,215923950,18620,18620,18630,18620,5
|
|
20241008,141900,215830820,18620,18620,18620,18610,8
|
|
20241008,141800,215681870,18620,18620,18620,18590,8
|
|
20241008,141700,215532970,18620,18630,18630,18610,11
|
|
20241008,141600,215328110,18620,18610,18620,18600,6
|
|
20241008,141500,215216440,18600,18600,18600,18600,3
|
|
20241008,141400,215160640,18630,18630,18630,18630,13
|
|
20241008,141300,214918450,18640,18600,18640,18580,283
|
|
20241008,141200,209658090,18620,18620,18620,18620,3
|
|
20241008,141100,209602230,18620,18620,18620,18620,3
|
|
20241008,141000,209546370,18610,18630,18630,18610,7
|
|
20241008,140900,209415990,18640,18640,18640,18640,3
|
|
20241008,140800,209360070,18640,18640,18640,18640,3
|
|
20241008,140700,209304150,18640,18640,18640,18640,3
|
|
20241008,140600,209248230,18640,18620,18640,18620,4
|
|
20241008,140500,209173730,18640,18630,18640,18620,49
|
|
20241008,140400,208261290,18640,18620,18640,18620,3
|
|
20241008,140300,208205410,18640,18610,18640,18610,7
|
|
20241008,140200,208075080,18640,18610,18640,18610,31
|
|
20241008,140100,207497330,18600,18610,18610,18600,7
|
|
20241008,140000,207367100,18610,18610,18610,18610,135
|
|
20241008,135900,204854750,18620,18650,18660,18620,48
|
|
20241008,135800,203960860,18650,18660,18660,18650,7
|
|
20241008,135700,203830270,18660,18650,18660,18650,6
|
|
20241008,135600,203718340,18640,18660,18660,18640,5
|
|
20241008,135500,203625080,18660,18660,18660,18660,0
|
|
20241008,135400,203625080,18660,18660,18660,18660,0
|
|
20241008,135300,203625080,18660,18660,18660,18660,2
|
|
20241008,135200,203587760,18660,18660,18660,18640,5
|
|
20241008,135100,203494520,18660,18640,18660,18640,4
|
|
20241008,135000,203419940,18640,18650,18660,18640,105
|
|
20241008,134900,201461710,18630,18630,18630,18630,3
|
|
20241008,134800,201405820,18630,18630,18630,18630,2
|
|
20241008,134700,201368560,18650,18630,18650,18610,53
|
|
20241008,134600,200381620,18650,18650,18650,18650,3
|
|
20241008,134500,200325670,18650,18650,18650,18650,0
|
|
20241008,134400,200325670,18650,18650,18650,18650,0
|
|
20241008,134300,200325670,18650,18650,18650,18650,0
|
|
20241008,134200,200325670,18650,18630,18650,18630,4
|
|
20241008,134100,200251130,18630,18630,18630,18630,3
|
|
20241008,134000,200195240,18650,18630,18650,18630,4
|
|
20241008,133900,200120700,18650,18620,18650,18620,3
|
|
20241008,133800,200064810,18650,18620,18650,18610,10
|
|
20241008,133700,199878510,18620,18650,18650,18620,5
|
|
20241008,133600,199785320,18620,18620,18620,18620,0
|
|
20241008,133500,199785320,18620,18620,18620,18620,0
|
|
20241008,133400,199785320,18620,18620,18620,18620,0
|
|
20241008,133300,199785320,18620,18650,18650,18620,53
|
|
20241008,133200,198798260,18650,18650,18650,18650,4
|
|
20241008,133100,198723660,18650,18650,18650,18650,0
|
|
20241008,133000,198723660,18650,18650,18650,18650,1
|
|
20241008,132900,198705010,18650,18630,18650,18630,3
|
|
20241008,132800,198649100,18620,18650,18650,18620,3
|
|
20241008,132700,198593210,18610,18650,18650,18610,3
|
|
20241008,132600,198537340,18600,18650,18650,18600,5
|
|
20241008,132500,198444190,18650,18590,18650,18590,5
|
|
20241008,132400,198351060,18580,18650,18650,18580,6
|
|
20241008,132300,198239300,18540,18540,18540,18540,0
|
|
20241008,132200,198239300,18540,18540,18540,18540,0
|
|
20241008,132100,198239300,18540,18540,18540,18540,0
|
|
20241008,132000,198239300,18540,18590,18590,18540,322
|
|
20241008,131900,192268170,18620,18620,18620,18620,0
|
|
20241008,131800,192268170,18620,18620,18620,18620,0
|
|
20241008,131700,192268170,18620,18620,18620,18610,105
|
|
20241008,131600,190313090,18620,18630,18630,18620,46
|
|
20241008,131500,189456530,18630,18650,18650,18630,5
|
|
20241008,131400,189363320,18620,18620,18620,18620,2
|
|
20241008,131300,189326080,18610,18610,18610,18610,0
|
|
20241008,131200,189326080,18610,18610,18610,18610,0
|
|
20241008,131100,189326080,18610,18670,18670,18610,150
|
|
20241008,131000,186532490,18640,18670,18670,18640,5
|
|
20241008,130900,186439200,18630,18680,18680,18630,8
|
|
20241008,130800,186289980,18670,18670,18670,18670,1
|
|
20241008,130700,186271310,18670,18670,18670,18670,31
|
|
20241008,130600,185692540,18680,18680,18680,18680,3
|
|
20241008,130500,185636500,18680,18620,18680,18600,131
|
|
20241008,130400,183193760,18590,18610,18610,18590,3
|
|
20241008,130300,183137970,18610,18610,18610,18610,3
|
|
20241008,130200,183082140,18600,18600,18600,18600,0
|
|
20241008,130100,183082140,18600,18580,18600,18580,1613
|
|
20241008,130000,153092880,18560,18580,18580,18560,6
|
|
20241008,125900,152981440,18580,18580,18580,18580,1
|
|
20241008,125800,152962860,18560,18560,18560,18560,0
|
|
20241008,125700,152962860,18560,18570,18570,18560,40
|
|
20241008,125600,152220450,18570,18580,18580,18570,203
|
|
20241008,125500,148448740,18580,18580,18580,18580,4
|
|
20241008,125400,148374420,18570,18570,18580,18570,5
|
|
20241008,125300,148281540,18560,18580,18580,18560,8
|
|
20241008,125200,148132970,18570,18570,18570,18570,3
|
|
20241008,125100,148077260,18570,18570,18570,18570,1
|
|
20241008,125000,148058690,18560,18560,18560,18560,0
|
|
20241008,124900,148058690,18560,18560,18560,18560,0
|
|
20241008,124800,148058690,18560,18570,18580,18560,12
|
|
20241008,124700,147835820,18580,18580,18580,18580,0
|
|
20241008,124600,147835820,18580,18570,18580,18570,14
|
|
20241008,124500,147575830,18570,18570,18570,18570,5
|
|
20241008,124400,147482980,18550,18550,18550,18550,3
|
|
20241008,124300,147427330,18580,18570,18580,18570,7
|
|
20241008,124200,147297330,18570,18550,18570,18550,20
|
|
20241008,124100,146925950,18550,18570,18570,18550,52
|
|
20241008,124000,145960830,18580,18570,18580,18570,4
|
|
20241008,123900,145886540,18580,18580,18580,18580,0
|
|
20241008,123800,145886540,18580,18580,18580,18550,56
|
|
20241008,123700,144846150,18580,18580,18580,18580,51
|
|
20241008,123600,143898570,18540,18540,18540,18540,3
|
|
20241008,123500,143842950,18580,18580,18580,18580,0
|
|
20241008,123400,143842950,18580,18540,18580,18530,151
|
|
20241008,123300,141043840,18550,18550,18550,18550,51
|
|
20241008,123200,140097790,18580,18580,18580,18580,1
|
|
20241008,123100,140079210,18560,18560,18560,18560,0
|
|
20241008,123000,140079210,18560,18550,18580,18550,109
|
|
20241008,122900,138057110,18550,18550,18580,18550,7
|
|
20241008,122800,137927170,18580,18580,18580,18580,5
|
|
20241008,122700,137834270,18580,18580,18580,18580,29
|
|
20241008,122600,137295450,18580,18540,18580,18540,125
|
|
20241008,122500,134975070,18550,18550,18580,18550,9
|
|
20241008,122400,134808030,18580,18580,18580,18580,0
|
|
20241008,122300,134808030,18580,18580,18580,18580,1
|
|
20241008,122200,134789450,18550,18550,18550,18550,0
|
|
20241008,122100,134789450,18550,18560,18560,18550,220
|
|
20241008,122000,130708420,18560,18560,18560,18560,6
|
|
20241008,121900,130597060,18550,18560,18560,18550,139
|
|
20241008,121800,128018580,18540,18550,18550,18520,313
|
|
20241008,121700,122212760,18560,18580,18580,18560,25
|
|
20241008,121600,121748330,18560,18580,18580,18560,3
|
|
20241008,121500,121692630,18560,18560,18560,18560,70
|
|
20241008,121400,120393430,18580,18570,18580,18570,64
|
|
20241008,121300,119204370,18550,18580,18580,18550,5
|
|
20241008,121200,119111530,18560,18560,18560,18560,35
|
|
20241008,121100,118461930,18510,18510,18510,18510,0
|
|
20241008,121000,118461930,18510,18510,18510,18510,0
|
|
20241008,120900,118461930,18510,18560,18560,18510,28
|
|
20241008,120800,117943210,18560,18560,18560,18560,0
|
|
20241008,120700,117943210,18560,18580,18580,18560,7
|
|
20241008,120600,117813210,18550,18580,18580,18550,6
|
|
20241008,120500,117701820,18580,18580,18580,18580,0
|
|
20241008,120400,117701820,18580,18580,18580,18580,0
|
|
20241008,120300,117701820,18580,18580,18580,18580,0
|
|
20241008,120200,117701820,18580,18580,18580,18580,0
|
|
20241008,120100,117701820,18580,18580,18580,18550,7
|
|
20241008,120000,117571880,18550,18550,18550,18550,0
|
|
20241008,115900,117571880,18550,18550,18550,18550,4
|
|
20241008,115800,117497680,18550,18580,18580,18550,13
|
|
20241008,115700,117256260,18540,18580,18580,18540,5
|
|
20241008,115600,117163440,18580,18540,18580,18540,8
|
|
20241008,115500,117014960,18580,18580,18580,18580,0
|
|
20241008,115400,117014960,18580,18580,18580,18580,0
|
|
20241008,115300,117014960,18580,18580,18580,18580,0
|
|
20241008,115200,117014960,18580,18580,18580,18580,0
|
|
20241008,115100,117014960,18580,18580,18580,18580,4
|
|
20241008,115000,116940640,18580,18580,18580,18580,0
|
|
20241008,114900,116940640,18580,18580,18580,18580,0
|
|
20241008,114800,116940640,18580,18580,18580,18580,0
|
|
20241008,114700,116940640,18580,18580,18580,18580,0
|
|
20241008,114600,116940640,18580,18580,18580,18580,0
|
|
20241008,114500,116940640,18580,18580,18580,18580,1
|
|
20241008,114400,116922060,18590,18590,18590,18590,0
|
|
20241008,114300,116922060,18590,18590,18590,18590,0
|
|
20241008,114200,116922060,18590,18590,18590,18590,0
|
|
20241008,114100,116922060,18590,18590,18590,18590,1
|
|
20241008,114000,116903470,18500,18500,18500,18500,200
|
|
20241008,113900,113203470,18590,18590,18590,18590,2
|
|
20241008,113800,113166290,18590,18590,18590,18590,0
|
|
20241008,113700,113166290,18590,18590,18590,18590,0
|
|
20241008,113600,113166290,18590,18590,18590,18590,0
|
|
20241008,113500,113166290,18590,18590,18590,18590,0
|
|
20241008,113400,113166290,18590,18590,18590,18590,0
|
|
20241008,113300,113166290,18590,18510,18590,18510,71
|
|
20241008,113200,111852000,18520,18520,18520,18520,0
|
|
20241008,113100,111852000,18520,18520,18520,18520,78
|
|
20241008,113000,110407440,18590,18590,18590,18590,0
|
|
20241008,112900,110407440,18590,18590,18590,18590,0
|
|
20241008,112800,110407440,18590,18590,18590,18590,0
|
|
20241008,112700,110407440,18590,18590,18590,18590,0
|
|
20241008,112600,110407440,18590,18590,18590,18590,0
|
|
20241008,112500,110407440,18590,18590,18590,18590,0
|
|
20241008,112400,110407440,18590,18590,18590,18590,0
|
|
20241008,112300,110407440,18590,18590,18590,18590,0
|
|
20241008,112200,110407440,18590,18590,18590,18590,0
|
|
20241008,112100,110407440,18590,18590,18590,18590,0
|
|
20241008,112000,110407440,18590,18590,18590,18590,0
|
|
20241008,111900,110407440,18590,18590,18590,18590,0
|
|
20241008,111800,110407440,18590,18590,18590,18590,0
|
|
20241008,111700,110407440,18590,18590,18590,18590,0
|
|
20241008,111600,110407440,18590,18590,18590,18590,0
|
|
20241008,111500,110407440,18590,18590,18590,18500,568
|
|
20241008,111400,99891940,18520,18520,18520,18520,0
|
|
20241008,111300,99891940,18520,18520,18520,18520,0
|
|
20241008,111200,99891940,18520,18520,18520,18520,0
|
|
20241008,111100,99891940,18520,18520,18520,18520,0
|
|
20241008,111000,99891940,18520,18520,18520,18520,0
|
|
20241008,110900,99891940,18520,18520,18520,18520,0
|
|
20241008,110800,99891940,18520,18520,18520,18520,0
|
|
20241008,110700,99891940,18520,18520,18520,18520,0
|
|
20241008,110600,99891940,18520,18520,18520,18520,0
|
|
20241008,110500,99891940,18520,18520,18520,18520,0
|
|
20241008,110400,99891940,18520,18520,18520,18520,0
|
|
20241008,110300,99891940,18520,18520,18520,18520,100
|
|
20241008,110200,98039940,18520,18540,18540,18520,108
|
|
20241008,110100,96038780,18600,18600,18600,18600,0
|
|
20241008,110000,96038780,18600,18600,18600,18600,0
|
|
20241008,105900,96038780,18600,18600,18600,18600,0
|
|
20241008,105800,96038780,18600,18600,18600,18600,0
|
|
20241008,105700,96038780,18600,18600,18600,18600,0
|
|
20241008,105600,96038780,18600,18600,18600,18600,0
|
|
20241008,105500,96038780,18600,18600,18600,18600,0
|
|
20241008,105400,96038780,18600,18600,18600,18600,0
|
|
20241008,105300,96038780,18600,18600,18600,18600,0
|
|
20241008,105200,96038780,18600,18600,18600,18600,84
|
|
20241008,105100,94476380,18600,18600,18600,18600,0
|
|
20241008,105000,94476380,18600,18600,18600,18600,0
|
|
20241008,104900,94476380,18600,18600,18600,18600,0
|
|
20241008,104800,94476380,18600,18600,18600,18600,0
|
|
20241008,104700,94476380,18600,18600,18600,18600,0
|
|
20241008,104600,94476380,18600,18600,18600,18600,0
|
|
20241008,104500,94476380,18600,18600,18600,18600,0
|
|
20241008,104400,94476380,18600,18600,18600,18600,10
|
|
20241008,104300,94290380,18600,18600,18600,18600,1
|
|
20241008,104200,94271780,18550,18550,18550,18550,0
|
|
20241008,104100,94271780,18550,18550,18550,18550,0
|
|
20241008,104000,94271780,18550,18550,18550,18550,0
|
|
20241008,103900,94271780,18550,18550,18550,18550,0
|
|
20241008,103800,94271780,18550,18550,18550,18550,0
|
|
20241008,103700,94271780,18550,18550,18550,18550,2
|
|
20241008,103600,94234680,18550,18550,18550,18550,35
|
|
20241008,103500,93585430,18540,18560,18560,18540,535
|
|
20241008,103400,83658480,18570,18570,18570,18570,0
|
|
20241008,103300,83658480,18570,18570,18570,18570,100
|
|
20241008,103200,81801480,18580,18580,18580,18580,76
|
|
20241008,103100,80389400,18600,18600,18600,18600,0
|
|
20241008,103000,80389400,18600,18600,18600,18600,100
|
|
20241008,102900,78529400,18600,18590,18600,18590,412
|
|
20241008,102800,70866650,18580,18570,18580,18570,261
|
|
20241008,102700,66017390,18570,18570,18570,18570,24
|
|
20241008,102600,65571710,18560,18560,18560,18560,3
|
|
20241008,102500,65516030,18570,18570,18570,18570,0
|
|
20241008,102400,65516030,18570,18560,18570,18560,68
|
|
20241008,102300,64253930,18560,18560,18560,18560,1
|
|
20241008,102200,64235370,18560,18560,18560,18560,0
|
|
20241008,102100,64235370,18560,18560,18560,18560,105
|
|
20241008,102000,62286570,18570,18570,18570,18570,85
|
|
20241008,101900,60708120,18560,18560,18560,18560,20
|
|
20241008,101800,60336920,18550,18550,18550,18550,0
|
|
20241008,101700,60336920,18550,18550,18550,18550,35
|
|
20241008,101600,59687670,18550,18560,18560,18550,147
|
|
20241008,101500,56960070,18580,18580,18580,18580,20
|
|
20241008,101400,56588470,18580,18550,18580,18550,44
|
|
20241008,101300,55771440,18540,18570,18590,18540,227
|
|
20241008,101200,51554760,18570,18540,18570,18540,319
|
|
20241008,101100,45636900,18530,18520,18530,18520,200
|
|
20241008,101000,41931800,18520,18520,18520,18520,0
|
|
20241008,100900,41931800,18520,18520,18520,18520,0
|
|
20241008,100800,41931800,18520,18520,18520,18520,0
|
|
20241008,100700,41931800,18520,18520,18520,18520,1
|
|
20241008,100600,41913280,18470,18470,18470,18470,130
|
|
20241008,100500,39512180,18520,18520,18520,18520,0
|
|
20241008,100400,39512180,18520,18520,18520,18520,1
|
|
20241008,100300,39493660,18520,18500,18520,18500,51
|
|
20241008,100200,38550140,18500,18500,18500,18500,0
|
|
20241008,100100,38550140,18500,18500,18500,18500,0
|
|
20241008,100000,38550140,18500,18500,18500,18500,120
|
|
20241008,095900,36330140,18500,18500,18500,18500,0
|
|
20241008,095800,36330140,18500,18500,18500,18500,0
|
|
20241008,095700,36330140,18500,18500,18500,18500,101
|
|
20241008,095600,34461640,18500,18500,18500,18500,0
|
|
20241008,095500,34461640,18500,18480,18500,18480,504
|
|
20241008,095400,25144560,18400,18460,18470,18400,260
|
|
20241008,095300,20343930,18450,18450,18450,18450,0
|
|
20241008,095200,20343930,18450,18450,18450,18450,20
|
|
20241008,095100,19974930,18450,18450,18450,18450,100
|
|
20241008,095000,18129930,18460,18460,18460,18460,0
|
|
20241008,094900,18129930,18460,18400,18460,18400,6
|
|
20241008,094800,18019230,18400,18400,18400,18400,38
|
|
20241008,094700,17320030,18330,18330,18330,18330,0
|
|
20241008,094600,17320030,18330,18330,18330,18330,0
|
|
20241008,094500,17320030,18330,18350,18350,18330,113
|
|
20241008,094400,15248390,18330,18330,18330,18330,0
|
|
20241008,094300,15248390,18330,18330,18330,18330,0
|
|
20241008,094200,15248390,18330,18330,18330,18330,0
|
|
20241008,094100,15248390,18330,18330,18330,18330,0
|
|
20241008,094000,15248390,18330,18340,18340,18330,72
|
|
20241008,093900,13928080,18330,18330,18330,18330,0
|
|
20241008,093800,13928080,18330,18330,18330,18330,6
|
|
20241008,093700,13818100,18380,18380,18380,18380,0
|
|
20241008,093600,13818100,18380,18380,18380,18380,1
|
|
20241008,093500,13799720,18460,18460,18460,18460,0
|
|
20241008,093400,13799720,18460,18460,18460,18460,1
|
|
20241008,093300,13781260,18460,18460,18460,18460,1
|
|
20241008,093200,13762800,18450,18450,18450,18450,100
|
|
20241008,093100,11917800,18450,18440,18450,18440,3
|
|
20241008,093000,11862460,18310,18310,18310,18310,0
|
|
20241008,092900,11862460,18310,18310,18310,18310,0
|
|
20241008,092800,11862460,18310,18310,18310,18310,0
|
|
20241008,092700,11862460,18310,18310,18310,18310,0
|
|
20241008,092600,11862460,18310,18310,18310,18310,10
|
|
20241008,092500,11679360,18300,18300,18300,18300,0
|
|
20241008,092400,11679360,18300,18300,18300,18300,0
|
|
20241008,092300,11679360,18300,18300,18300,18300,0
|
|
20241008,092200,11679360,18300,18300,18300,18300,0
|
|
20241008,092100,11679360,18300,18300,18300,18300,0
|
|
20241008,092000,11679360,18300,18410,18410,18300,400
|
|
20241008,091900,4333800,18400,18400,18400,18400,0
|
|
20241008,091800,4333800,18400,18410,18410,18400,8
|
|
20241008,091700,4186580,18400,18400,18400,18400,0
|
|
20241008,091600,4186580,18400,18400,18400,18400,0
|
|
20241008,091500,4186580,18400,18400,18400,18400,0
|
|
20241008,091400,4186580,18400,18400,18400,18400,0
|
|
20241008,091300,4186580,18400,18400,18400,18400,0
|
|
20241008,091200,4186580,18400,18400,18400,18400,0
|
|
20241008,091100,4186580,18400,18400,18400,18400,0
|
|
20241008,091000,4186580,18400,18400,18400,18400,0
|
|
20241008,090900,4186580,18400,18400,18400,18400,68
|
|
20241008,090800,2935380,18430,18450,18450,18430,78
|
|
20241008,090700,1497000,18500,18500,18500,18500,0
|
|
20241008,090600,1497000,18500,18500,18500,18500,0
|
|
20241008,090500,1497000,18500,18500,18500,18500,51
|
|
20241008,090400,553500,18450,18450,18450,18450,0
|
|
20241008,090300,553500,18450,18450,18450,18450,0
|
|
20241008,090200,553500,18450,18450,18450,18450,0
|
|
20241008,090100,553500,18450,18450,18450,18450,0
|
|
20241008,090000,553500,18450,18450,18450,18450,30
|