603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,190000,204667130,18560,18560,18560,18560,248
|
|
20241010,185900,204667130,18560,18560,18560,18560,0
|
|
20241010,185800,204667130,18560,18560,18560,18560,0
|
|
20241010,185700,204667130,18560,18560,18560,18560,0
|
|
20241010,185600,204667130,18560,18560,18560,18560,0
|
|
20241010,185500,204667130,18560,18560,18560,18560,0
|
|
20241010,185400,204667130,18560,18560,18560,18560,0
|
|
20241010,185300,204667130,18560,18560,18560,18560,0
|
|
20241010,185200,204667130,18560,18560,18560,18560,0
|
|
20241010,185100,204667130,18560,18560,18560,18560,0
|
|
20241010,185000,204667130,18560,18560,18560,18560,0
|
|
20241010,184900,204667130,18560,18560,18560,18560,0
|
|
20241010,184800,204667130,18560,18560,18560,18560,0
|
|
20241010,184700,204667130,18560,18560,18560,18560,0
|
|
20241010,184600,204667130,18560,18560,18560,18560,0
|
|
20241010,184500,204667130,18560,18560,18560,18560,0
|
|
20241010,184400,204667130,18560,18560,18560,18560,0
|
|
20241010,184300,204667130,18560,18560,18560,18560,0
|
|
20241010,184200,204667130,18560,18560,18560,18560,0
|
|
20241010,184100,204667130,18560,18560,18560,18560,0
|
|
20241010,184000,204667130,18560,18560,18560,18560,0
|
|
20241010,183900,204667130,18560,18560,18560,18560,0
|
|
20241010,183800,204667130,18560,18560,18560,18560,0
|
|
20241010,183700,204667130,18560,18560,18560,18560,0
|
|
20241010,183600,204667130,18560,18560,18560,18560,0
|
|
20241010,183500,204667130,18560,18560,18560,18560,0
|
|
20241010,183400,204667130,18560,18560,18560,18560,0
|
|
20241010,183300,204667130,18560,18560,18560,18560,0
|
|
20241010,183200,204667130,18560,18560,18560,18560,0
|
|
20241010,183100,204667130,18560,18560,18560,18560,0
|
|
20241010,183000,204667130,18560,18560,18560,18560,248
|
|
20241010,182900,204667130,18560,18560,18560,18560,0
|
|
20241010,182800,204667130,18560,18560,18560,18560,0
|
|
20241010,182700,204667130,18560,18560,18560,18560,0
|
|
20241010,182600,204667130,18560,18560,18560,18560,0
|
|
20241010,182500,204667130,18560,18560,18560,18560,0
|
|
20241010,182400,204667130,18560,18560,18560,18560,0
|
|
20241010,182300,204667130,18560,18560,18560,18560,0
|
|
20241010,182200,204667130,18560,18560,18560,18560,0
|
|
20241010,182100,204667130,18560,18560,18560,18560,0
|
|
20241010,182000,204667130,18560,18560,18560,18560,0
|
|
20241010,181900,204667130,18560,18560,18560,18560,0
|
|
20241010,181800,204667130,18560,18560,18560,18560,0
|
|
20241010,181700,204667130,18560,18560,18560,18560,0
|
|
20241010,181600,204667130,18560,18560,18560,18560,0
|
|
20241010,181500,204667130,18560,18560,18560,18560,0
|
|
20241010,181400,204667130,18560,18560,18560,18560,0
|
|
20241010,181300,204667130,18560,18560,18560,18560,0
|
|
20241010,181200,204667130,18560,18560,18560,18560,0
|
|
20241010,181100,204667130,18560,18560,18560,18560,0
|
|
20241010,181000,204667130,18560,18560,18560,18560,0
|
|
20241010,180900,204667130,18560,18560,18560,18560,0
|
|
20241010,180800,204667130,18560,18560,18560,18560,0
|
|
20241010,180700,204667130,18560,18560,18560,18560,0
|
|
20241010,180600,204667130,18560,18560,18560,18560,0
|
|
20241010,180500,204667130,18560,18560,18560,18560,0
|
|
20241010,180400,204667130,18560,18560,18560,18560,0
|
|
20241010,180300,204667130,18560,18560,18560,18560,0
|
|
20241010,180200,204667130,18560,18560,18560,18560,0
|
|
20241010,180100,204667130,18560,18560,18560,18560,0
|
|
20241010,180000,204667130,18560,18560,18560,18560,248
|
|
20241010,175900,204667130,18560,18560,18560,18560,0
|
|
20241010,175800,204667130,18560,18560,18560,18560,0
|
|
20241010,175700,204667130,18560,18560,18560,18560,0
|
|
20241010,175600,204667130,18560,18560,18560,18560,0
|
|
20241010,175500,204667130,18560,18560,18560,18560,0
|
|
20241010,175400,204667130,18560,18560,18560,18560,0
|
|
20241010,175300,204667130,18560,18560,18560,18560,0
|
|
20241010,175200,204667130,18560,18560,18560,18560,0
|
|
20241010,175100,204667130,18560,18560,18560,18560,0
|
|
20241010,175000,204667130,18560,18560,18560,18560,0
|
|
20241010,174900,204667130,18560,18560,18560,18560,0
|
|
20241010,174800,204667130,18560,18560,18560,18560,0
|
|
20241010,174700,204667130,18560,18560,18560,18560,0
|
|
20241010,174600,204667130,18560,18560,18560,18560,0
|
|
20241010,174500,204667130,18560,18560,18560,18560,0
|
|
20241010,174400,204667130,18560,18560,18560,18560,0
|
|
20241010,174300,204667130,18560,18560,18560,18560,0
|
|
20241010,174200,204667130,18560,18560,18560,18560,0
|
|
20241010,174100,204667130,18560,18560,18560,18560,0
|
|
20241010,174000,204667130,18560,18560,18560,18560,0
|
|
20241010,173900,204667130,18560,18560,18560,18560,0
|
|
20241010,173800,204667130,18560,18560,18560,18560,0
|
|
20241010,173700,204667130,18560,18560,18560,18560,0
|
|
20241010,173600,204667130,18560,18560,18560,18560,0
|
|
20241010,173500,204667130,18560,18560,18560,18560,0
|
|
20241010,173400,204667130,18560,18560,18560,18560,0
|
|
20241010,173300,204667130,18560,18560,18560,18560,0
|
|
20241010,173200,204667130,18560,18560,18560,18560,0
|
|
20241010,173100,204667130,18560,18560,18560,18560,0
|
|
20241010,173000,204667130,18560,18560,18560,18560,248
|
|
20241010,172900,204667130,18560,18560,18560,18560,0
|
|
20241010,172800,204667130,18560,18560,18560,18560,0
|
|
20241010,172700,204667130,18560,18560,18560,18560,0
|
|
20241010,172600,204667130,18560,18560,18560,18560,0
|
|
20241010,172500,204667130,18560,18560,18560,18560,0
|
|
20241010,172400,204667130,18560,18560,18560,18560,0
|
|
20241010,172300,204667130,18560,18560,18560,18560,0
|
|
20241010,172200,204667130,18560,18560,18560,18560,0
|
|
20241010,172100,204667130,18560,18560,18560,18560,0
|
|
20241010,172000,204667130,18560,18560,18560,18560,0
|
|
20241010,171900,204667130,18560,18560,18560,18560,0
|
|
20241010,171800,204667130,18560,18560,18560,18560,0
|
|
20241010,171700,204667130,18560,18560,18560,18560,0
|
|
20241010,171600,204667130,18560,18560,18560,18560,0
|
|
20241010,171500,204667130,18560,18560,18560,18560,0
|
|
20241010,171400,204667130,18560,18560,18560,18560,0
|
|
20241010,171300,204667130,18560,18560,18560,18560,0
|
|
20241010,171200,204667130,18560,18560,18560,18560,0
|
|
20241010,171100,204667130,18560,18560,18560,18560,0
|
|
20241010,171000,204667130,18560,18560,18560,18560,0
|
|
20241010,170900,204667130,18560,18560,18560,18560,0
|
|
20241010,170800,204667130,18560,18560,18560,18560,0
|
|
20241010,170700,204667130,18560,18560,18560,18560,0
|
|
20241010,170600,204667130,18560,18560,18560,18560,0
|
|
20241010,170500,204667130,18560,18560,18560,18560,0
|
|
20241010,170400,204667130,18560,18560,18560,18560,0
|
|
20241010,170300,204667130,18560,18560,18560,18560,0
|
|
20241010,170200,204667130,18560,18560,18560,18560,0
|
|
20241010,170100,204667130,18560,18560,18560,18560,0
|
|
20241010,170000,204667130,18560,18560,18560,18560,248
|
|
20241010,165900,204667130,18560,18560,18560,18560,0
|
|
20241010,165800,204667130,18560,18560,18560,18560,0
|
|
20241010,165700,204667130,18560,18560,18560,18560,0
|
|
20241010,165600,204667130,18560,18560,18560,18560,0
|
|
20241010,165500,204667130,18560,18560,18560,18560,0
|
|
20241010,165400,204667130,18560,18560,18560,18560,0
|
|
20241010,165300,204667130,18560,18560,18560,18560,0
|
|
20241010,165200,204667130,18560,18560,18560,18560,0
|
|
20241010,165100,204667130,18560,18560,18560,18560,0
|
|
20241010,165000,204667130,18560,18560,18560,18560,0
|
|
20241010,164900,204667130,18560,18560,18560,18560,0
|
|
20241010,164800,204667130,18560,18560,18560,18560,0
|
|
20241010,164700,204667130,18560,18560,18560,18560,0
|
|
20241010,164600,204667130,18560,18560,18560,18560,0
|
|
20241010,164500,204667130,18560,18560,18560,18560,0
|
|
20241010,164400,204667130,18560,18560,18560,18560,0
|
|
20241010,164300,204667130,18560,18560,18560,18560,0
|
|
20241010,164200,204667130,18560,18560,18560,18560,0
|
|
20241010,164100,204667130,18560,18560,18560,18560,0
|
|
20241010,164000,204667130,18560,18560,18560,18560,0
|
|
20241010,163900,204667130,18560,18560,18560,18560,0
|
|
20241010,163800,204667130,18560,18560,18560,18560,0
|
|
20241010,163700,204667130,18560,18560,18560,18560,0
|
|
20241010,163600,204667130,18560,18560,18560,18560,0
|
|
20241010,163500,204667130,18560,18560,18560,18560,0
|
|
20241010,163400,204667130,18560,18560,18560,18560,0
|
|
20241010,163300,204667130,18560,18560,18560,18560,0
|
|
20241010,163200,204667130,18560,18560,18560,18560,0
|
|
20241010,163100,204667130,18560,18560,18560,18560,0
|
|
20241010,163000,204667130,18560,18560,18560,18560,248
|
|
20241010,162900,204667130,18560,18560,18560,18560,0
|
|
20241010,162800,204667130,18560,18560,18560,18560,0
|
|
20241010,162700,204667130,18560,18560,18560,18560,0
|
|
20241010,162600,204667130,18560,18560,18560,18560,0
|
|
20241010,162500,204667130,18560,18560,18560,18560,0
|
|
20241010,162400,204667130,18560,18560,18560,18560,0
|
|
20241010,162300,204667130,18560,18560,18560,18560,0
|
|
20241010,162200,204667130,18560,18560,18560,18560,0
|
|
20241010,162100,204667130,18560,18560,18560,18560,0
|
|
20241010,162000,204667130,18560,18560,18560,18560,0
|
|
20241010,161900,204667130,18560,18560,18560,18560,0
|
|
20241010,161800,204667130,18560,18560,18560,18560,0
|
|
20241010,161700,204667130,18560,18560,18560,18560,0
|
|
20241010,161600,204667130,18560,18560,18560,18560,0
|
|
20241010,161500,204667130,18560,18560,18560,18560,0
|
|
20241010,161400,204667130,18560,18560,18560,18560,0
|
|
20241010,161300,204667130,18560,18560,18560,18560,0
|
|
20241010,161200,204667130,18560,18560,18560,18560,0
|
|
20241010,161100,204667130,18560,18560,18560,18560,0
|
|
20241010,161000,204667130,18560,18560,18560,18560,0
|
|
20241010,160900,204667130,18560,18560,18560,18560,0
|
|
20241010,160800,204667130,18560,18560,18560,18560,0
|
|
20241010,160700,204667130,18560,18560,18560,18560,0
|
|
20241010,160600,204667130,18560,18560,18560,18560,0
|
|
20241010,160500,204667130,18560,18560,18560,18560,0
|
|
20241010,160400,204667130,18560,18560,18560,18560,0
|
|
20241010,160300,204667130,18560,18560,18560,18560,0
|
|
20241010,160200,204667130,18560,18560,18560,18560,0
|
|
20241010,160100,204667130,18560,18560,18560,18560,0
|
|
20241010,160000,204667130,18560,18560,18560,18560,248
|
|
20241010,155900,204667130,18560,18560,18560,18560,0
|
|
20241010,155800,204667130,18560,18560,18560,18560,0
|
|
20241010,155700,204667130,18560,18560,18560,18560,0
|
|
20241010,155600,204667130,18560,18560,18560,18560,0
|
|
20241010,155500,204667130,18560,18560,18560,18560,0
|
|
20241010,155400,204667130,18560,18560,18560,18560,0
|
|
20241010,155300,204667130,18560,18560,18560,18560,0
|
|
20241010,155200,204667130,18560,18560,18560,18560,0
|
|
20241010,155100,204667130,18560,18560,18560,18560,0
|
|
20241010,155000,204667130,18560,18560,18560,18560,0
|
|
20241010,154900,204667130,18560,18560,18560,18560,0
|
|
20241010,154800,204667130,18560,18560,18560,18560,0
|
|
20241010,154700,204667130,18560,18560,18560,18560,0
|
|
20241010,154600,204667130,18560,18560,18560,18560,0
|
|
20241010,154500,204667130,18560,18560,18560,18560,0
|
|
20241010,154400,204667130,18560,18560,18560,18560,0
|
|
20241010,154300,204667130,18560,18560,18560,18560,0
|
|
20241010,154200,204667130,18560,18560,18560,18560,0
|
|
20241010,154100,204667130,18560,18560,18560,18560,0
|
|
20241010,154000,204667130,18560,18560,18560,18560,0
|
|
20241010,153900,204667130,18560,18560,18560,18560,0
|
|
20241010,153800,204667130,18560,18560,18560,18560,0
|
|
20241010,153700,204667130,18560,18560,18560,18560,0
|
|
20241010,153600,204667130,18560,18560,18560,18560,0
|
|
20241010,153500,204667130,18560,18560,18560,18560,0
|
|
20241010,153400,204667130,18560,18560,18560,18560,0
|
|
20241010,153300,204667130,18560,18560,18560,18560,0
|
|
20241010,153200,204667130,18560,18560,18560,18560,0
|
|
20241010,153100,204667130,18560,18560,18560,18560,0
|
|
20241010,153000,204667130,18560,18560,18560,18560,496
|
|
20241010,152900,200064250,18520,18520,18520,18520,0
|
|
20241010,152800,200064250,18520,18520,18520,18520,0
|
|
20241010,152700,200064250,18520,18520,18520,18520,0
|
|
20241010,152600,200064250,18520,18520,18520,18520,0
|
|
20241010,152500,200064250,18520,18520,18520,18520,0
|
|
20241010,152400,200064250,18520,18520,18520,18520,0
|
|
20241010,152300,200064250,18520,18520,18520,18520,0
|
|
20241010,152200,200064250,18520,18520,18520,18520,0
|
|
20241010,152100,200064250,18520,18520,18520,18520,0
|
|
20241010,152000,200064250,18520,18520,18520,18520,0
|
|
20241010,151900,200064250,18520,18520,18520,18520,1
|
|
20241010,151800,200045730,18520,18520,18520,18520,2
|
|
20241010,151700,200008690,18520,18520,18520,18520,0
|
|
20241010,151600,200008690,18520,18520,18520,18520,10
|
|
20241010,151500,199823490,18520,18520,18520,18520,0
|
|
20241010,151400,199823490,18520,18520,18520,18520,0
|
|
20241010,151300,199823490,18520,18520,18520,18520,22
|
|
20241010,151200,199416050,18520,18520,18520,18520,1
|
|
20241010,151100,199397530,18500,18500,18500,18500,0
|
|
20241010,151000,199397530,18500,18520,18520,18500,372
|
|
20241010,150900,192512090,18520,18520,18520,18520,4
|
|
20241010,150800,192438010,18520,18520,18520,18520,0
|
|
20241010,150700,192438010,18520,18520,18520,18520,0
|
|
20241010,150600,192438010,18520,18520,18520,18520,0
|
|
20241010,150500,192438010,18520,18520,18520,18520,49
|
|
20241010,150400,191530530,18510,18510,18510,18510,0
|
|
20241010,150300,191530530,18510,18510,18510,18510,0
|
|
20241010,150200,191530530,18510,18510,18510,18510,1
|
|
20241010,150100,191512020,18520,18520,18520,18520,1
|
|
20241010,150000,191493500,18520,18520,18520,18520,0
|
|
20241010,145900,191493500,18520,18520,18520,18520,0
|
|
20241010,145800,191493500,18520,18530,18550,18520,178
|
|
20241010,145700,188193250,18520,18520,18520,18520,11
|
|
20241010,145600,187989530,18520,18520,18520,18520,0
|
|
20241010,145500,187989530,18520,18520,18520,18520,0
|
|
20241010,145400,187989530,18520,18520,18520,18520,0
|
|
20241010,145300,187989530,18520,18520,18520,18520,75
|
|
20241010,145200,186600530,18530,18530,18530,18530,23
|
|
20241010,145100,186174340,18520,18520,18520,18520,0
|
|
20241010,145000,186174340,18520,18520,18520,18520,0
|
|
20241010,144900,186174340,18520,18520,18520,18520,0
|
|
20241010,144800,186174340,18520,18520,18520,18520,0
|
|
20241010,144700,186174340,18520,18520,18520,18520,0
|
|
20241010,144600,186174340,18520,18520,18520,18520,1
|
|
20241010,144500,186155820,18520,18520,18520,18520,0
|
|
20241010,144400,186155820,18520,18520,18520,18520,0
|
|
20241010,144300,186155820,18520,18520,18520,18520,0
|
|
20241010,144200,186155820,18520,18530,18530,18520,162
|
|
20241010,144100,183155150,18550,18550,18550,18550,0
|
|
20241010,144000,183155150,18550,18550,18550,18550,0
|
|
20241010,143900,183155150,18550,18550,18550,18550,0
|
|
20241010,143800,183155150,18550,18550,18550,18550,0
|
|
20241010,143700,183155150,18550,18550,18550,18550,0
|
|
20241010,143600,183155150,18550,18550,18550,18550,0
|
|
20241010,143500,183155150,18550,18550,18550,18550,0
|
|
20241010,143400,183155150,18550,18550,18550,18550,10
|
|
20241010,143300,182969650,18520,18520,18520,18520,0
|
|
20241010,143200,182969650,18520,18520,18520,18520,0
|
|
20241010,143100,182969650,18520,18520,18520,18520,1
|
|
20241010,143000,182951130,18520,18520,18520,18520,1
|
|
20241010,142900,182932610,18530,18530,18530,18530,0
|
|
20241010,142800,182932610,18530,18530,18530,18530,0
|
|
20241010,142700,182932610,18530,18530,18530,18530,0
|
|
20241010,142600,182932610,18530,18530,18530,18530,105
|
|
20241010,142500,180986960,18530,18530,18530,18530,0
|
|
20241010,142400,180986960,18530,18530,18530,18530,0
|
|
20241010,142300,180986960,18530,18530,18530,18530,2
|
|
20241010,142200,180949900,18530,18530,18530,18530,3
|
|
20241010,142100,180894310,18580,18580,18580,18580,1
|
|
20241010,142000,180875730,18530,18530,18530,18530,0
|
|
20241010,141900,180875730,18530,18530,18530,18530,0
|
|
20241010,141800,180875730,18530,18530,18530,18530,0
|
|
20241010,141700,180875730,18530,18530,18530,18530,0
|
|
20241010,141600,180875730,18530,18530,18530,18530,0
|
|
20241010,141500,180875730,18530,18560,18560,18530,598
|
|
20241010,141400,169788280,18560,18550,18560,18550,503
|
|
20241010,141300,160456900,18550,18550,18550,18550,46
|
|
20241010,141200,159603600,18530,18530,18530,18530,162
|
|
20241010,141100,156601740,18540,18540,18540,18540,1
|
|
20241010,141000,156583200,18530,18530,18530,18530,90
|
|
20241010,140900,154915500,18500,18500,18500,18500,0
|
|
20241010,140800,154915500,18500,18540,18540,18500,536
|
|
20241010,140700,144993880,18540,18540,18540,18540,0
|
|
20241010,140600,144993880,18540,18540,18540,18540,3
|
|
20241010,140500,144938260,18600,18600,18600,18600,0
|
|
20241010,140400,144938260,18600,18600,18600,18600,1
|
|
20241010,140300,144919660,18540,18540,18540,18540,0
|
|
20241010,140200,144919660,18540,18540,18540,18540,0
|
|
20241010,140100,144919660,18540,18540,18540,18540,0
|
|
20241010,140000,144919660,18540,18540,18540,18540,0
|
|
20241010,135900,144919660,18540,18560,18560,18540,54
|
|
20241010,135800,143918030,18560,18560,18560,18560,7
|
|
20241010,135700,143788110,18550,18550,18550,18550,2
|
|
20241010,135600,143751010,18530,18530,18530,18530,0
|
|
20241010,135500,143751010,18530,18530,18530,18530,0
|
|
20241010,135400,143751010,18530,18530,18530,18530,0
|
|
20241010,135300,143751010,18530,18530,18530,18530,0
|
|
20241010,135200,143751010,18530,18530,18530,18530,0
|
|
20241010,135100,143751010,18530,18530,18530,18530,0
|
|
20241010,135000,143751010,18530,18530,18530,18530,0
|
|
20241010,134900,143751010,18530,18530,18530,18530,0
|
|
20241010,134800,143751010,18530,18530,18530,18530,0
|
|
20241010,134700,143751010,18530,18530,18530,18530,0
|
|
20241010,134600,143751010,18530,18530,18530,18530,0
|
|
20241010,134500,143751010,18530,18530,18530,18530,0
|
|
20241010,134400,143751010,18530,18530,18530,18530,1
|
|
20241010,134300,143732480,18530,18530,18530,18530,1
|
|
20241010,134200,143713950,18530,18530,18530,18530,1
|
|
20241010,134100,143695420,18540,18540,18540,18540,0
|
|
20241010,134000,143695420,18540,18540,18540,18540,0
|
|
20241010,133900,143695420,18540,18540,18540,18540,0
|
|
20241010,133800,143695420,18540,18540,18540,18540,0
|
|
20241010,133700,143695420,18540,18540,18540,18540,0
|
|
20241010,133600,143695420,18540,18540,18540,18540,0
|
|
20241010,133500,143695420,18540,18540,18540,18540,0
|
|
20241010,133400,143695420,18540,18540,18540,18540,0
|
|
20241010,133300,143695420,18540,18540,18540,18540,3
|
|
20241010,133200,143639800,18530,18530,18530,18530,0
|
|
20241010,133100,143639800,18530,18530,18530,18530,0
|
|
20241010,133000,143639800,18530,18530,18530,18530,0
|
|
20241010,132900,143639800,18530,18530,18530,18530,0
|
|
20241010,132800,143639800,18530,18530,18530,18530,1
|
|
20241010,132700,143621270,18530,18570,18610,18530,258
|
|
20241010,132600,138828320,18540,18540,18540,18540,0
|
|
20241010,132500,138828320,18540,18540,18540,18540,0
|
|
20241010,132400,138828320,18540,18540,18540,18540,0
|
|
20241010,132300,138828320,18540,18540,18540,18540,0
|
|
20241010,132200,138828320,18540,18540,18540,18540,0
|
|
20241010,132100,138828320,18540,18540,18540,18540,0
|
|
20241010,132000,138828320,18540,18540,18540,18540,0
|
|
20241010,131900,138828320,18540,18540,18540,18540,0
|
|
20241010,131800,138828320,18540,18540,18540,18540,0
|
|
20241010,131700,138828320,18540,18540,18540,18540,0
|
|
20241010,131600,138828320,18540,18540,18540,18540,12
|
|
20241010,131500,138605840,18530,18550,18550,18530,318
|
|
20241010,131400,132710240,18540,18540,18540,18540,0
|
|
20241010,131300,132710240,18540,18550,18550,18540,428
|
|
20241010,131200,124771010,18550,18550,18550,18550,1
|
|
20241010,131100,124752460,18550,18550,18550,18550,0
|
|
20241010,131000,124752460,18550,18550,18550,18550,0
|
|
20241010,130900,124752460,18550,18550,18550,18550,60
|
|
20241010,130800,123639460,18550,18570,18570,18550,5
|
|
20241010,130700,123546690,18550,18550,18550,18550,0
|
|
20241010,130600,123546690,18550,18570,18570,18550,5
|
|
20241010,130500,123453910,18570,18570,18570,18570,0
|
|
20241010,130400,123453910,18570,18570,18570,18570,0
|
|
20241010,130300,123453910,18570,18570,18570,18570,0
|
|
20241010,130200,123453910,18570,18570,18570,18570,13
|
|
20241010,130100,123212500,18570,18570,18570,18570,0
|
|
20241010,130000,123212500,18570,18570,18570,18570,1
|
|
20241010,125900,123193930,18560,18560,18560,18560,0
|
|
20241010,125800,123193930,18560,18560,18560,18560,0
|
|
20241010,125700,123193930,18560,18560,18560,18560,0
|
|
20241010,125600,123193930,18560,18550,18560,18550,2
|
|
20241010,125500,123156820,18550,18550,18550,18550,0
|
|
20241010,125400,123156820,18550,18550,18550,18550,0
|
|
20241010,125300,123156820,18550,18550,18550,18550,0
|
|
20241010,125200,123156820,18550,18550,18550,18550,0
|
|
20241010,125100,123156820,18550,18550,18550,18550,0
|
|
20241010,125000,123156820,18550,18550,18550,18550,0
|
|
20241010,124900,123156820,18550,18550,18550,18550,0
|
|
20241010,124800,123156820,18550,18550,18550,18550,0
|
|
20241010,124700,123156820,18550,18550,18550,18550,0
|
|
20241010,124600,123156820,18550,18550,18550,18550,0
|
|
20241010,124500,123156820,18550,18550,18550,18550,28
|
|
20241010,124400,122637420,18540,18540,18540,18540,50
|
|
20241010,124300,121710420,18550,18550,18550,18540,120
|
|
20241010,124200,119485350,18550,18550,18550,18550,0
|
|
20241010,124100,119485350,18550,18550,18550,18550,0
|
|
20241010,124000,119485350,18550,18560,18560,18550,2
|
|
20241010,123900,119448240,18560,18560,18560,18560,0
|
|
20241010,123800,119448240,18560,18560,18560,18560,0
|
|
20241010,123700,119448240,18560,18570,18570,18560,25
|
|
20241010,123600,118984020,18600,18600,18600,18600,0
|
|
20241010,123500,118984020,18600,18600,18600,18600,0
|
|
20241010,123400,118984020,18600,18600,18600,18600,0
|
|
20241010,123300,118984020,18600,18600,18600,18600,140
|
|
20241010,123200,116380020,18600,18600,18600,18600,0
|
|
20241010,123100,116380020,18600,18600,18600,18600,0
|
|
20241010,123000,116380020,18600,18600,18600,18600,0
|
|
20241010,122900,116380020,18600,18600,18600,18600,0
|
|
20241010,122800,116380020,18600,18600,18600,18600,3
|
|
20241010,122700,116324220,18540,18540,18550,18540,105
|
|
20241010,122600,114377310,18550,18550,18550,18550,0
|
|
20241010,122500,114377310,18550,18550,18550,18550,1
|
|
20241010,122400,114358760,18550,18550,18550,18550,0
|
|
20241010,122300,114358760,18550,18550,18550,18550,0
|
|
20241010,122200,114358760,18550,18550,18550,18550,0
|
|
20241010,122100,114358760,18550,18550,18550,18550,0
|
|
20241010,122000,114358760,18550,18550,18550,18550,0
|
|
20241010,121900,114358760,18550,18560,18560,18550,8
|
|
20241010,121800,114210350,18540,18540,18540,18540,0
|
|
20241010,121700,114210350,18540,18540,18540,18540,0
|
|
20241010,121600,114210350,18540,18540,18540,18540,0
|
|
20241010,121500,114210350,18540,18540,18540,18540,0
|
|
20241010,121400,114210350,18540,18540,18540,18540,0
|
|
20241010,121300,114210350,18540,18540,18540,18540,0
|
|
20241010,121200,114210350,18540,18540,18540,18540,0
|
|
20241010,121100,114210350,18540,18540,18540,18540,0
|
|
20241010,121000,114210350,18540,18540,18540,18540,0
|
|
20241010,120900,114210350,18540,18540,18540,18540,1
|
|
20241010,120800,114191810,18610,18610,18610,18610,0
|
|
20241010,120700,114191810,18610,18610,18610,18610,0
|
|
20241010,120600,114191810,18610,18610,18610,18610,0
|
|
20241010,120500,114191810,18610,18610,18610,18610,0
|
|
20241010,120400,114191810,18610,18610,18610,18610,1
|
|
20241010,120300,114173200,18540,18540,18540,18540,0
|
|
20241010,120200,114173200,18540,18540,18540,18540,0
|
|
20241010,120100,114173200,18540,18540,18540,18540,0
|
|
20241010,120000,114173200,18540,18540,18540,18540,0
|
|
20241010,115900,114173200,18540,18540,18540,18540,50
|
|
20241010,115800,113246200,18540,18540,18540,18540,0
|
|
20241010,115700,113246200,18540,18540,18540,18540,0
|
|
20241010,115600,113246200,18540,18540,18540,18540,0
|
|
20241010,115500,113246200,18540,18540,18540,18540,0
|
|
20241010,115400,113246200,18540,18540,18540,18540,0
|
|
20241010,115300,113246200,18540,18620,18620,18540,2
|
|
20241010,115200,113209040,18630,18630,18630,18630,0
|
|
20241010,115100,113209040,18630,18560,18630,18560,230
|
|
20241010,115000,108931410,18530,18530,18530,18530,0
|
|
20241010,114900,108931410,18530,18530,18530,18530,0
|
|
20241010,114800,108931410,18530,18530,18530,18530,0
|
|
20241010,114700,108931410,18530,18530,18530,18530,0
|
|
20241010,114600,108931410,18530,18530,18530,18530,0
|
|
20241010,114500,108931410,18530,18530,18530,18530,0
|
|
20241010,114400,108931410,18530,18530,18530,18530,0
|
|
20241010,114300,108931410,18530,18530,18530,18530,0
|
|
20241010,114200,108931410,18530,18530,18530,18530,0
|
|
20241010,114100,108931410,18530,18530,18530,18530,0
|
|
20241010,114000,108931410,18530,18530,18530,18530,0
|
|
20241010,113900,108931410,18530,18530,18530,18530,1
|
|
20241010,113800,108912880,18530,18530,18530,18530,87
|
|
20241010,113700,107300770,18530,18530,18530,18530,1
|
|
20241010,113600,107282240,18530,18530,18530,18530,0
|
|
20241010,113500,107282240,18530,18530,18530,18530,0
|
|
20241010,113400,107282240,18530,18530,18530,18530,0
|
|
20241010,113300,107282240,18530,18530,18530,18530,0
|
|
20241010,113200,107282240,18530,18530,18530,18530,0
|
|
20241010,113100,107282240,18530,18530,18530,18530,41
|
|
20241010,113000,106522510,18530,18530,18530,18530,1
|
|
20241010,112900,106503980,18530,18530,18530,18530,0
|
|
20241010,112800,106503980,18530,18530,18530,18530,0
|
|
20241010,112700,106503980,18530,18520,18530,18520,2
|
|
20241010,112600,106466930,18530,18530,18530,18530,0
|
|
20241010,112500,106466930,18530,18530,18530,18530,0
|
|
20241010,112400,106466930,18530,18530,18530,18530,26
|
|
20241010,112300,105985150,18530,18530,18530,18530,0
|
|
20241010,112200,105985150,18530,18530,18530,18530,0
|
|
20241010,112100,105985150,18530,18560,18560,18530,271
|
|
20241010,112000,100955720,18560,18560,18560,18560,0
|
|
20241010,111900,100955720,18560,18560,18560,18560,0
|
|
20241010,111800,100955720,18560,18560,18560,18560,15
|
|
20241010,111700,100677320,18560,18560,18560,18560,0
|
|
20241010,111600,100677320,18560,18560,18560,18560,1
|
|
20241010,111500,100658760,18560,18560,18560,18560,0
|
|
20241010,111400,100658760,18560,18560,18560,18560,0
|
|
20241010,111300,100658760,18560,18560,18560,18560,0
|
|
20241010,111200,100658760,18560,18560,18560,18560,0
|
|
20241010,111100,100658760,18560,18560,18560,18560,0
|
|
20241010,111000,100658760,18560,18560,18560,18560,0
|
|
20241010,110900,100658760,18560,18560,18560,18560,0
|
|
20241010,110800,100658760,18560,18560,18560,18560,152
|
|
20241010,110700,97837640,18530,18530,18530,18530,8
|
|
20241010,110600,97689400,18530,18530,18530,18530,1
|
|
20241010,110500,97670870,18560,18560,18560,18560,0
|
|
20241010,110400,97670870,18560,18560,18560,18560,0
|
|
20241010,110300,97670870,18560,18560,18560,18560,0
|
|
20241010,110200,97670870,18560,18560,18560,18560,0
|
|
20241010,110100,97670870,18560,18560,18560,18560,0
|
|
20241010,110000,97670870,18560,18560,18560,18560,0
|
|
20241010,105900,97670870,18560,18560,18560,18560,0
|
|
20241010,105800,97670870,18560,18560,18560,18560,0
|
|
20241010,105700,97670870,18560,18560,18560,18560,0
|
|
20241010,105600,97670870,18560,18560,18560,18560,0
|
|
20241010,105500,97670870,18560,18560,18560,18560,0
|
|
20241010,105400,97670870,18560,18560,18560,18560,5
|
|
20241010,105300,97578070,18560,18560,18560,18560,0
|
|
20241010,105200,97578070,18560,18560,18560,18560,0
|
|
20241010,105100,97578070,18560,18560,18560,18560,1
|
|
20241010,105000,97559510,18520,18520,18520,18520,1
|
|
20241010,104900,97540990,18560,18560,18560,18560,0
|
|
20241010,104800,97540990,18560,18560,18560,18560,0
|
|
20241010,104700,97540990,18560,18560,18560,18560,0
|
|
20241010,104600,97540990,18560,18560,18560,18560,1
|
|
20241010,104500,97522430,18520,18530,18530,18520,19
|
|
20241010,104400,97170500,18520,18520,18520,18520,0
|
|
20241010,104300,97170500,18520,18520,18520,18520,0
|
|
20241010,104200,97170500,18520,18520,18520,18520,0
|
|
20241010,104100,97170500,18520,18520,18520,18520,0
|
|
20241010,104000,97170500,18520,18520,18520,18520,0
|
|
20241010,103900,97170500,18520,18530,18530,18520,114
|
|
20241010,103800,95058920,18520,18520,18520,18520,0
|
|
20241010,103700,95058920,18520,18520,18520,18520,0
|
|
20241010,103600,95058920,18520,18520,18520,18520,0
|
|
20241010,103500,95058920,18520,18520,18520,18520,0
|
|
20241010,103400,95058920,18520,18520,18520,18520,25
|
|
20241010,103300,94595920,18520,18520,18520,18520,0
|
|
20241010,103200,94595920,18520,18520,18520,18520,0
|
|
20241010,103100,94595920,18520,18520,18520,18520,0
|
|
20241010,103000,94595920,18520,18520,18520,18520,0
|
|
20241010,102900,94595920,18520,18520,18520,18520,0
|
|
20241010,102800,94595920,18520,18520,18520,18520,194
|
|
20241010,102700,91003040,18520,18520,18520,18520,0
|
|
20241010,102600,91003040,18520,18520,18520,18520,0
|
|
20241010,102500,91003040,18520,18520,18520,18520,0
|
|
20241010,102400,91003040,18520,18520,18520,18520,1
|
|
20241010,102300,90984520,18520,18520,18520,18520,0
|
|
20241010,102200,90984520,18520,18520,18520,18520,0
|
|
20241010,102100,90984520,18520,18520,18520,18520,20
|
|
20241010,102000,90614120,18520,18520,18520,18520,0
|
|
20241010,101900,90614120,18520,18520,18520,18520,0
|
|
20241010,101800,90614120,18520,18560,18560,18520,4
|
|
20241010,101700,90539920,18570,18570,18570,18570,3
|
|
20241010,101600,90484210,18580,18580,18580,18580,0
|
|
20241010,101500,90484210,18580,18520,18580,18520,6
|
|
20241010,101400,90373030,18500,18500,18500,18500,0
|
|
20241010,101300,90373030,18500,18500,18500,18500,0
|
|
20241010,101200,90373030,18500,18500,18500,18500,0
|
|
20241010,101100,90373030,18500,18500,18500,18500,0
|
|
20241010,101000,90373030,18500,18500,18500,18500,0
|
|
20241010,100900,90373030,18500,18500,18500,18500,53
|
|
20241010,100800,89392530,18580,18580,18580,18580,1
|
|
20241010,100700,89373950,18580,18580,18580,18580,0
|
|
20241010,100600,89373950,18580,18580,18580,18580,1
|
|
20241010,100500,89355370,18500,18500,18500,18500,0
|
|
20241010,100400,89355370,18500,18500,18500,18500,12
|
|
20241010,100300,89133370,18510,18510,18510,18510,193
|
|
20241010,100200,85560940,18580,18580,18580,18580,0
|
|
20241010,100100,85560940,18580,18580,18580,18580,0
|
|
20241010,100000,85560940,18580,18580,18580,18580,1
|
|
20241010,095900,85542360,18550,18550,18550,18550,0
|
|
20241010,095800,85542360,18550,18550,18550,18550,0
|
|
20241010,095700,85542360,18550,18550,18550,18550,0
|
|
20241010,095600,85542360,18550,18550,18550,18550,0
|
|
20241010,095500,85542360,18550,18570,18570,18550,238
|
|
20241010,095400,81125700,18580,18580,18580,18580,0
|
|
20241010,095300,81125700,18580,18580,18580,18580,50
|
|
20241010,095200,80196700,18580,18580,18580,18580,0
|
|
20241010,095100,80196700,18580,18580,18580,18580,0
|
|
20241010,095000,80196700,18580,18580,18580,18580,0
|
|
20241010,094900,80196700,18580,18580,18580,18580,0
|
|
20241010,094800,80196700,18580,18580,18580,18580,1
|
|
20241010,094700,80178120,18660,18590,18660,18570,640
|
|
20241010,094600,68288930,18630,18630,18630,18630,1
|
|
20241010,094500,68270300,18630,18630,18630,18630,39
|
|
20241010,094400,67543730,18680,18680,18680,18680,350
|
|
20241010,094300,61005730,18670,18650,18670,18650,141
|
|
20241010,094200,58374490,18660,18650,18660,18650,108
|
|
20241010,094100,56359940,18650,18600,18650,18600,168
|
|
20241010,094000,53226790,18570,18570,18570,18570,55
|
|
20241010,093900,52205440,18600,18610,18610,18600,445
|
|
20241010,093800,43924950,18650,18650,18650,18650,0
|
|
20241010,093700,43924950,18650,18650,18650,18650,1
|
|
20241010,093600,43906300,18650,18650,18650,18650,0
|
|
20241010,093500,43906300,18650,18650,18650,18650,0
|
|
20241010,093400,43906300,18650,18650,18650,18650,2
|
|
20241010,093300,43869000,18650,18650,18650,18650,1
|
|
20241010,093200,43850350,18650,18650,18650,18650,1
|
|
20241010,093100,43831700,18610,18610,18610,18610,1
|
|
20241010,093000,43813090,18650,18630,18650,18630,51
|
|
20241010,092900,42862940,18630,18630,18630,18630,0
|
|
20241010,092800,42862940,18630,18630,18630,18630,0
|
|
20241010,092700,42862940,18630,18630,18630,18630,19
|
|
20241010,092600,42508970,18660,18660,18660,18660,0
|
|
20241010,092500,42508970,18660,18660,18660,18660,0
|
|
20241010,092400,42508970,18660,18660,18660,18660,0
|
|
20241010,092300,42508970,18660,18660,18660,18660,0
|
|
20241010,092200,42508970,18660,18660,18660,18660,0
|
|
20241010,092100,42508970,18660,18660,18660,18660,0
|
|
20241010,092000,42508970,18660,18660,18660,18660,0
|
|
20241010,091900,42508970,18660,18600,18660,18600,5
|
|
20241010,091800,42415910,18600,18630,18630,18600,159
|
|
20241010,091700,39455140,18630,18650,18650,18630,234
|
|
20241010,091600,35092220,18650,18650,18650,18650,0
|
|
20241010,091500,35092220,18650,18670,18670,18650,244
|
|
20241010,091400,30537040,18650,18670,18670,18650,13
|
|
20241010,091300,30294390,18630,18630,18630,18630,0
|
|
20241010,091200,30294390,18630,18670,18670,18630,61
|
|
20241010,091100,29155960,18630,18630,18630,18630,50
|
|
20241010,091000,28224460,18630,18630,18630,18630,10
|
|
20241010,090900,28038160,18620,18620,18620,18620,201
|
|
20241010,090800,24295540,18620,18570,18620,18570,530
|
|
20241010,090700,14437660,18570,18570,18570,18570,50
|
|
20241010,090600,13509160,18550,18550,18550,18550,93
|
|
20241010,090500,11784010,18500,18500,18500,18500,0
|
|
20241010,090400,11784010,18500,18500,18500,18500,0
|
|
20241010,090300,11784010,18500,18500,18500,18500,0
|
|
20241010,090200,11784010,18500,18500,18500,18500,0
|
|
20241010,090100,11784010,18500,18500,18500,18500,0
|
|
20241010,090000,11784010,18500,18490,18500,18490,637
|