600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185700,296496880,18120,18120,18120,18120,243
|
|
20241024,185600,296496880,18120,18120,18120,18120,0
|
|
20241024,185500,296496880,18120,18120,18120,18120,0
|
|
20241024,185400,296496880,18120,18120,18120,18120,0
|
|
20241024,185300,296496880,18120,18120,18120,18120,0
|
|
20241024,185200,296496880,18120,18120,18120,18120,0
|
|
20241024,185100,296496880,18120,18120,18120,18120,0
|
|
20241024,185000,296496880,18120,18120,18120,18120,0
|
|
20241024,184900,296496880,18120,18120,18120,18120,0
|
|
20241024,184800,296496880,18120,18120,18120,18120,0
|
|
20241024,184700,296496880,18120,18120,18120,18120,0
|
|
20241024,184600,296496880,18120,18120,18120,18120,0
|
|
20241024,184500,296496880,18120,18120,18120,18120,0
|
|
20241024,184400,296496880,18120,18120,18120,18120,0
|
|
20241024,184300,296496880,18120,18120,18120,18120,0
|
|
20241024,184200,296496880,18120,18120,18120,18120,0
|
|
20241024,184100,296496880,18120,18120,18120,18120,0
|
|
20241024,184000,296496880,18120,18120,18120,18120,0
|
|
20241024,183900,296496880,18120,18120,18120,18120,0
|
|
20241024,183800,296496880,18120,18120,18120,18120,0
|
|
20241024,183700,296496880,18120,18120,18120,18120,0
|
|
20241024,183600,296496880,18120,18120,18120,18120,0
|
|
20241024,183500,296496880,18120,18120,18120,18120,0
|
|
20241024,183400,296496880,18120,18120,18120,18120,0
|
|
20241024,183300,296496880,18120,18120,18120,18120,0
|
|
20241024,183200,296496880,18120,18120,18120,18120,0
|
|
20241024,183100,296496880,18120,18120,18120,18120,0
|
|
20241024,183000,296496880,18120,18120,18120,18120,0
|
|
20241024,182900,296496880,18120,18120,18120,18120,0
|
|
20241024,182800,296496880,18120,18120,18120,18120,0
|
|
20241024,182700,296496880,18120,18120,18120,18120,243
|
|
20241024,182600,296496880,18120,18120,18120,18120,0
|
|
20241024,182500,296496880,18120,18120,18120,18120,0
|
|
20241024,182400,296496880,18120,18120,18120,18120,0
|
|
20241024,182300,296496880,18120,18120,18120,18120,0
|
|
20241024,182200,296496880,18120,18120,18120,18120,0
|
|
20241024,182100,296496880,18120,18120,18120,18120,0
|
|
20241024,182000,296496880,18120,18120,18120,18120,0
|
|
20241024,181900,296496880,18120,18120,18120,18120,0
|
|
20241024,181800,296496880,18120,18120,18120,18120,0
|
|
20241024,181700,296496880,18120,18120,18120,18120,0
|
|
20241024,181600,296496880,18120,18120,18120,18120,0
|
|
20241024,181500,296496880,18120,18120,18120,18120,0
|
|
20241024,181400,296496880,18120,18120,18120,18120,0
|
|
20241024,181300,296496880,18120,18120,18120,18120,0
|
|
20241024,181200,296496880,18120,18120,18120,18120,0
|
|
20241024,181100,296496880,18120,18120,18120,18120,0
|
|
20241024,181000,296496880,18120,18120,18120,18120,0
|
|
20241024,180900,296496880,18120,18120,18120,18120,0
|
|
20241024,180800,296496880,18120,18120,18120,18120,0
|
|
20241024,180700,296496880,18120,18120,18120,18120,0
|
|
20241024,180600,296496880,18120,18120,18120,18120,0
|
|
20241024,180500,296496880,18120,18120,18120,18120,0
|
|
20241024,180400,296496880,18120,18120,18120,18120,0
|
|
20241024,180300,296496880,18120,18120,18120,18120,0
|
|
20241024,180200,296496880,18120,18120,18120,18120,0
|
|
20241024,180100,296496880,18120,18120,18120,18120,0
|
|
20241024,180000,296496880,18120,18120,18120,18120,0
|
|
20241024,175900,296496880,18120,18120,18120,18120,0
|
|
20241024,175800,296496880,18120,18120,18120,18120,0
|
|
20241024,175700,296496880,18120,18120,18120,18120,243
|
|
20241024,175600,296496880,18120,18120,18120,18120,0
|
|
20241024,175500,296496880,18120,18120,18120,18120,0
|
|
20241024,175400,296496880,18120,18120,18120,18120,0
|
|
20241024,175300,296496880,18120,18120,18120,18120,0
|
|
20241024,175200,296496880,18120,18120,18120,18120,0
|
|
20241024,175100,296496880,18120,18120,18120,18120,0
|
|
20241024,175000,296496880,18120,18120,18120,18120,0
|
|
20241024,174900,296496880,18120,18120,18120,18120,0
|
|
20241024,174800,296496880,18120,18120,18120,18120,0
|
|
20241024,174700,296496880,18120,18120,18120,18120,0
|
|
20241024,174600,296496880,18120,18120,18120,18120,0
|
|
20241024,174500,296496880,18120,18120,18120,18120,0
|
|
20241024,174400,296496880,18120,18120,18120,18120,0
|
|
20241024,174300,296496880,18120,18120,18120,18120,0
|
|
20241024,174200,296496880,18120,18120,18120,18120,0
|
|
20241024,174100,296496880,18120,18120,18120,18120,0
|
|
20241024,174000,296496880,18120,18120,18120,18120,0
|
|
20241024,173900,296496880,18120,18120,18120,18120,0
|
|
20241024,173800,296496880,18120,18120,18120,18120,0
|
|
20241024,173700,296496880,18120,18120,18120,18120,0
|
|
20241024,173600,296496880,18120,18120,18120,18120,0
|
|
20241024,173500,296496880,18120,18120,18120,18120,0
|
|
20241024,173400,296496880,18120,18120,18120,18120,0
|
|
20241024,173300,296496880,18120,18120,18120,18120,0
|
|
20241024,173200,296496880,18120,18120,18120,18120,0
|
|
20241024,173100,296496880,18120,18120,18120,18120,0
|
|
20241024,173000,296496880,18120,18120,18120,18120,0
|
|
20241024,172900,296496880,18120,18120,18120,18120,0
|
|
20241024,172800,296496880,18120,18120,18120,18120,0
|
|
20241024,172700,296496880,18120,18120,18120,18120,243
|
|
20241024,172600,296496880,18120,18120,18120,18120,0
|
|
20241024,172500,296496880,18120,18120,18120,18120,0
|
|
20241024,172400,296496880,18120,18120,18120,18120,0
|
|
20241024,172300,296496880,18120,18120,18120,18120,0
|
|
20241024,172200,296496880,18120,18120,18120,18120,0
|
|
20241024,172100,296496880,18120,18120,18120,18120,0
|
|
20241024,172000,296496880,18120,18120,18120,18120,0
|
|
20241024,171900,296496880,18120,18120,18120,18120,0
|
|
20241024,171800,296496880,18120,18120,18120,18120,0
|
|
20241024,171700,296496880,18120,18120,18120,18120,0
|
|
20241024,171600,296496880,18120,18120,18120,18120,0
|
|
20241024,171500,296496880,18120,18120,18120,18120,0
|
|
20241024,171400,296496880,18120,18120,18120,18120,0
|
|
20241024,171300,296496880,18120,18120,18120,18120,0
|
|
20241024,171200,296496880,18120,18120,18120,18120,0
|
|
20241024,171100,296496880,18120,18120,18120,18120,0
|
|
20241024,171000,296496880,18120,18120,18120,18120,0
|
|
20241024,170900,296496880,18120,18120,18120,18120,0
|
|
20241024,170800,296496880,18120,18120,18120,18120,0
|
|
20241024,170700,296496880,18120,18120,18120,18120,0
|
|
20241024,170600,296496880,18120,18120,18120,18120,0
|
|
20241024,170500,296496880,18120,18120,18120,18120,0
|
|
20241024,170400,296496880,18120,18120,18120,18120,0
|
|
20241024,170300,296496880,18120,18120,18120,18120,0
|
|
20241024,170200,296496880,18120,18120,18120,18120,0
|
|
20241024,170100,296496880,18120,18120,18120,18120,0
|
|
20241024,170000,296496880,18120,18120,18120,18120,0
|
|
20241024,165900,296496880,18120,18120,18120,18120,0
|
|
20241024,165800,296496880,18120,18120,18120,18120,0
|
|
20241024,165700,296496880,18120,18120,18120,18120,243
|
|
20241024,165600,296496880,18120,18120,18120,18120,0
|
|
20241024,165500,296496880,18120,18120,18120,18120,0
|
|
20241024,165400,296496880,18120,18120,18120,18120,0
|
|
20241024,165300,296496880,18120,18120,18120,18120,0
|
|
20241024,165200,296496880,18120,18120,18120,18120,0
|
|
20241024,165100,296496880,18120,18120,18120,18120,0
|
|
20241024,165000,296496880,18120,18120,18120,18120,0
|
|
20241024,164900,296496880,18120,18120,18120,18120,0
|
|
20241024,164800,296496880,18120,18120,18120,18120,0
|
|
20241024,164700,296496880,18120,18120,18120,18120,0
|
|
20241024,164600,296496880,18120,18120,18120,18120,0
|
|
20241024,164500,296496880,18120,18120,18120,18120,0
|
|
20241024,164400,296496880,18120,18120,18120,18120,0
|
|
20241024,164300,296496880,18120,18120,18120,18120,0
|
|
20241024,164200,296496880,18120,18120,18120,18120,0
|
|
20241024,164100,296496880,18120,18120,18120,18120,0
|
|
20241024,164000,296496880,18120,18120,18120,18120,0
|
|
20241024,163900,296496880,18120,18120,18120,18120,0
|
|
20241024,163800,296496880,18120,18120,18120,18120,0
|
|
20241024,163700,296496880,18120,18120,18120,18120,0
|
|
20241024,163600,296496880,18120,18120,18120,18120,0
|
|
20241024,163500,296496880,18120,18120,18120,18120,0
|
|
20241024,163400,296496880,18120,18120,18120,18120,0
|
|
20241024,163300,296496880,18120,18120,18120,18120,0
|
|
20241024,163200,296496880,18120,18120,18120,18120,0
|
|
20241024,163100,296496880,18120,18120,18120,18120,0
|
|
20241024,163000,296496880,18120,18120,18120,18120,0
|
|
20241024,162900,296496880,18120,18120,18120,18120,0
|
|
20241024,162800,296496880,18120,18120,18120,18120,0
|
|
20241024,162700,296496880,18120,18120,18120,18120,243
|
|
20241024,162600,296496880,18120,18120,18120,18120,0
|
|
20241024,162500,296496880,18120,18120,18120,18120,0
|
|
20241024,162400,296496880,18120,18120,18120,18120,0
|
|
20241024,162300,296496880,18120,18120,18120,18120,0
|
|
20241024,162200,296496880,18120,18120,18120,18120,0
|
|
20241024,162100,296496880,18120,18120,18120,18120,0
|
|
20241024,162000,296496880,18120,18120,18120,18120,0
|
|
20241024,161900,296496880,18120,18120,18120,18120,0
|
|
20241024,161800,296496880,18120,18120,18120,18120,0
|
|
20241024,161700,296496880,18120,18120,18120,18120,0
|
|
20241024,161600,296496880,18120,18120,18120,18120,0
|
|
20241024,161500,296496880,18120,18120,18120,18120,0
|
|
20241024,161400,296496880,18120,18120,18120,18120,0
|
|
20241024,161300,296496880,18120,18120,18120,18120,0
|
|
20241024,161200,296496880,18120,18120,18120,18120,0
|
|
20241024,161100,296496880,18120,18120,18120,18120,0
|
|
20241024,161000,296496880,18120,18120,18120,18120,0
|
|
20241024,160900,296496880,18120,18120,18120,18120,0
|
|
20241024,160800,296496880,18120,18120,18120,18120,0
|
|
20241024,160700,296496880,18120,18120,18120,18120,0
|
|
20241024,160600,296496880,18120,18120,18120,18120,0
|
|
20241024,160500,296496880,18120,18120,18120,18120,0
|
|
20241024,160400,296496880,18120,18120,18120,18120,0
|
|
20241024,160300,296496880,18120,18120,18120,18120,0
|
|
20241024,160200,296496880,18120,18120,18120,18120,0
|
|
20241024,160100,296496880,18120,18120,18120,18120,0
|
|
20241024,160000,296496880,18120,18120,18120,18120,0
|
|
20241024,155900,296496880,18120,18120,18120,18120,0
|
|
20241024,155800,296496880,18120,18120,18120,18120,0
|
|
20241024,155700,296496880,18120,18120,18120,18120,243
|
|
20241024,155600,296496880,18120,18120,18120,18120,0
|
|
20241024,155500,296496880,18120,18120,18120,18120,0
|
|
20241024,155400,296496880,18120,18120,18120,18120,0
|
|
20241024,155300,296496880,18120,18120,18120,18120,0
|
|
20241024,155200,296496880,18120,18120,18120,18120,0
|
|
20241024,155100,296496880,18120,18120,18120,18120,0
|
|
20241024,155000,296496880,18120,18120,18120,18120,0
|
|
20241024,154900,296496880,18120,18120,18120,18120,0
|
|
20241024,154800,296496880,18120,18120,18120,18120,0
|
|
20241024,154700,296496880,18120,18120,18120,18120,0
|
|
20241024,154600,296496880,18120,18120,18120,18120,0
|
|
20241024,154500,296496880,18120,18120,18120,18120,0
|
|
20241024,154400,296496880,18120,18120,18120,18120,0
|
|
20241024,154300,296496880,18120,18120,18120,18120,0
|
|
20241024,154200,296496880,18120,18120,18120,18120,0
|
|
20241024,154100,296496880,18120,18120,18120,18120,0
|
|
20241024,154000,296496880,18120,18120,18120,18120,0
|
|
20241024,153900,296496880,18120,18120,18120,18120,0
|
|
20241024,153800,296496880,18120,18120,18120,18120,0
|
|
20241024,153700,296496880,18120,18120,18120,18120,0
|
|
20241024,153600,296496880,18120,18120,18120,18120,0
|
|
20241024,153500,296496880,18120,18120,18120,18120,0
|
|
20241024,153400,296496880,18120,18120,18120,18120,0
|
|
20241024,153300,296496880,18120,18120,18120,18120,0
|
|
20241024,153200,296496880,18120,18120,18120,18120,0
|
|
20241024,153100,296496880,18120,18120,18120,18120,0
|
|
20241024,153000,296496880,18120,18120,18120,18120,243
|
|
20241024,152900,292093720,18050,18050,18050,18050,0
|
|
20241024,152800,292093720,18050,18050,18050,18050,0
|
|
20241024,152700,292093720,18050,18050,18050,18050,0
|
|
20241024,152600,292093720,18050,18050,18050,18050,0
|
|
20241024,152500,292093720,18050,18050,18050,18050,0
|
|
20241024,152400,292093720,18050,18050,18050,18050,0
|
|
20241024,152300,292093720,18050,18050,18050,18050,0
|
|
20241024,152200,292093720,18050,18050,18050,18050,0
|
|
20241024,152100,292093720,18050,18050,18050,18050,0
|
|
20241024,152000,292093720,18050,18050,18050,18050,0
|
|
20241024,151900,292093720,18050,18100,18100,18050,660
|
|
20241024,151800,280169370,18120,18080,18120,18080,74
|
|
20241024,151700,278828980,18080,18110,18120,18080,48
|
|
20241024,151600,277959660,18100,18080,18100,18080,41
|
|
20241024,151500,277217620,18070,18070,18080,18070,29
|
|
20241024,151400,276693350,18070,18070,18070,18070,7
|
|
20241024,151300,276566860,18080,18070,18100,18060,71
|
|
20241024,151200,275282670,18080,18070,18080,18060,13
|
|
20241024,151100,275047780,18060,18060,18060,18060,6
|
|
20241024,151000,274939420,18060,18050,18060,18050,6
|
|
20241024,150900,274831080,18050,18050,18050,18050,39
|
|
20241024,150800,274127130,18050,18050,18050,18050,4
|
|
20241024,150700,274054930,18100,18100,18100,18050,129
|
|
20241024,150600,271720130,18050,18050,18100,18050,263
|
|
20241024,150500,266971330,18050,18100,18100,18050,20
|
|
20241024,150400,266609830,18100,18050,18100,18050,66
|
|
20241024,150300,265416930,18050,18050,18050,18050,11
|
|
20241024,150200,265218380,18050,18050,18100,18050,386
|
|
20241024,150100,258249280,18050,18050,18050,18050,8
|
|
20241024,150000,258104880,18100,18050,18100,18050,48
|
|
20241024,145900,257236530,18100,18100,18100,18100,50
|
|
20241024,145800,256331530,18100,18050,18100,18050,84
|
|
20241024,145700,254812480,18050,18050,18050,18050,235
|
|
20241024,145600,250570730,18050,18050,18050,18050,216
|
|
20241024,145500,246671930,18050,18100,18100,18050,222
|
|
20241024,145400,242663010,18100,18100,18100,18100,3
|
|
20241024,145300,242608710,18050,18050,18050,18050,11
|
|
20241024,145200,242410160,18050,18060,18060,18050,4
|
|
20241024,145100,242337950,18050,18060,18060,18050,662
|
|
20241024,145000,230383040,18060,18060,18060,18060,1
|
|
20241024,144900,230364980,18060,18060,18060,18060,28
|
|
20241024,144800,229859300,18060,18060,18060,18060,204
|
|
20241024,144700,226175060,18060,18060,18060,18060,107
|
|
20241024,144600,224242640,18110,18060,18110,18060,123
|
|
20241024,144500,222019710,18060,18060,18060,18060,60
|
|
20241024,144400,220936110,18060,18060,18060,18060,1
|
|
20241024,144300,220918050,18060,18070,18070,18060,50
|
|
20241024,144200,220014950,18080,18080,18080,18080,1
|
|
20241024,144100,219996870,18060,18060,18060,18060,0
|
|
20241024,144000,219996870,18060,18060,18060,18060,1
|
|
20241024,143900,219978810,18050,18080,18080,18050,1829
|
|
20241024,143800,186959730,18080,18080,18080,18080,3
|
|
20241024,143700,186905490,18120,18120,18120,18120,40
|
|
20241024,143600,186180690,18080,18110,18110,18080,30
|
|
20241024,143500,185637810,18080,18080,18080,18080,2
|
|
20241024,143400,185601650,18070,18070,18110,18070,33
|
|
20241024,143300,185004380,18070,18110,18110,18070,6
|
|
20241024,143200,184895920,18070,18070,18070,18070,4
|
|
20241024,143100,184823640,18120,18120,18120,18120,0
|
|
20241024,143000,184823640,18120,18110,18120,18070,68
|
|
20241024,142900,183592830,18110,18070,18110,18070,14
|
|
20241024,142800,183339460,18070,18070,18070,18070,15
|
|
20241024,142700,183068410,18070,18110,18110,18070,83
|
|
20241024,142600,181567560,18110,18110,18110,18110,1
|
|
20241024,142500,181549450,18080,18070,18080,18070,22
|
|
20241024,142400,181151730,18120,18120,18120,18120,0
|
|
20241024,142300,181151730,18120,18120,18120,18120,0
|
|
20241024,142200,181151730,18120,18120,18120,18120,0
|
|
20241024,142100,181151730,18120,18070,18120,18070,392
|
|
20241024,142000,174066590,18070,18070,18070,18070,6
|
|
20241024,141900,173958170,18070,18070,18070,18070,23
|
|
20241024,141800,173542560,18050,18050,18050,18050,0
|
|
20241024,141700,173542560,18050,18050,18050,18050,0
|
|
20241024,141600,173542560,18050,18050,18050,18050,0
|
|
20241024,141500,173542560,18050,18050,18050,18050,0
|
|
20241024,141400,173542560,18050,18050,18050,18050,0
|
|
20241024,141300,173542560,18050,18050,18050,18050,0
|
|
20241024,141200,173542560,18050,18050,18050,18050,0
|
|
20241024,141100,173542560,18050,18050,18050,18050,0
|
|
20241024,141000,173542560,18050,18060,18070,18050,247
|
|
20241024,140900,169081550,18060,18060,18060,18060,0
|
|
20241024,140800,169081550,18060,18060,18060,18060,1
|
|
20241024,140700,169063490,18060,18060,18060,18060,220
|
|
20241024,140600,165090290,18060,18060,18060,18060,1
|
|
20241024,140500,165072230,18060,18060,18060,18060,2
|
|
20241024,140400,165036110,18070,18070,18070,18070,0
|
|
20241024,140300,165036110,18070,18070,18070,18070,0
|
|
20241024,140200,165036110,18070,18070,18070,18070,0
|
|
20241024,140100,165036110,18070,18070,18070,18070,37
|
|
20241024,140000,164367520,18070,18070,18070,18070,0
|
|
20241024,135900,164367520,18070,18070,18070,18070,0
|
|
20241024,135800,164367520,18070,18060,18070,18060,33
|
|
20241024,135700,163771470,18060,18070,18070,18040,1680
|
|
20241024,135600,133432250,18070,18070,18070,18070,7
|
|
20241024,135500,133305760,18070,18070,18070,18070,6
|
|
20241024,135400,133197340,18070,18070,18070,18070,0
|
|
20241024,135300,133197340,18070,18070,18070,18070,3
|
|
20241024,135200,133143130,18070,18070,18070,18070,12
|
|
20241024,135100,132926290,18070,18070,18070,18070,0
|
|
20241024,135000,132926290,18070,18070,18070,18070,7
|
|
20241024,134900,132799800,18070,18070,18070,18070,6
|
|
20241024,134800,132691380,18070,18070,18070,18070,5
|
|
20241024,134700,132601030,18070,18080,18080,18070,3
|
|
20241024,134600,132546810,18070,18070,18070,18070,6
|
|
20241024,134500,132438390,18070,18070,18070,18070,7
|
|
20241024,134400,132311900,18070,18070,18070,18070,0
|
|
20241024,134300,132311900,18070,18070,18070,18070,7
|
|
20241024,134200,132185410,18070,18070,18070,18070,7
|
|
20241024,134100,132058920,18070,18070,18070,18070,5
|
|
20241024,134000,131968570,18070,18070,18070,18070,1
|
|
20241024,133900,131950500,18070,18070,18070,18070,8
|
|
20241024,133800,131805940,18070,18070,18070,18070,8
|
|
20241024,133700,131661380,18070,18070,18070,18070,0
|
|
20241024,133600,131661380,18070,18070,18070,18070,5
|
|
20241024,133500,131571030,18070,18070,18070,18070,7
|
|
20241024,133400,131444540,18130,18130,18130,18130,0
|
|
20241024,133300,131444540,18130,18070,18130,18070,2
|
|
20241024,133200,131408340,18070,18130,18130,18070,10
|
|
20241024,133100,131227340,18070,18070,18070,18070,0
|
|
20241024,133000,131227340,18070,18070,18070,18070,18
|
|
20241024,132900,130902080,18070,18070,18070,18070,14
|
|
20241024,132800,130649100,18070,18070,18070,18070,0
|
|
20241024,132700,130649100,18070,18070,18070,18070,3
|
|
20241024,132600,130594890,18070,18070,18070,18070,5
|
|
20241024,132500,130504540,18070,18070,18070,18070,0
|
|
20241024,132400,130504540,18070,18070,18070,18070,4
|
|
20241024,132300,130432260,18070,18070,18070,18070,4
|
|
20241024,132200,130359980,18070,18070,18070,18070,0
|
|
20241024,132100,130359980,18070,18070,18070,18070,4
|
|
20241024,132000,130287700,18070,18070,18070,18070,4
|
|
20241024,131900,130215420,18070,18070,18070,18070,0
|
|
20241024,131800,130215420,18070,18070,18070,18070,5
|
|
20241024,131700,130125070,18070,18070,18070,18070,0
|
|
20241024,131600,130125070,18070,18070,18070,18070,3
|
|
20241024,131500,130070860,18070,18080,18080,18070,3
|
|
20241024,131400,130016630,18080,18080,18080,18080,2
|
|
20241024,131300,129980470,18080,18080,18080,18080,4
|
|
20241024,131200,129908150,18070,18070,18070,18070,3
|
|
20241024,131100,129853940,18070,18070,18070,18070,0
|
|
20241024,131000,129853940,18070,18080,18080,18070,3
|
|
20241024,130900,129799710,18070,18070,18070,18070,0
|
|
20241024,130800,129799710,18070,18070,18070,18070,3
|
|
20241024,130700,129745500,18070,18070,18070,18070,4
|
|
20241024,130600,129673220,18070,18070,18070,18070,0
|
|
20241024,130500,129673220,18070,18070,18070,18070,4
|
|
20241024,130400,129600940,18070,18080,18080,18070,3
|
|
20241024,130300,129546710,18080,18080,18080,18080,15
|
|
20241024,130200,129275510,18080,18080,18080,18080,8
|
|
20241024,130100,129130870,18080,18080,18080,18080,0
|
|
20241024,130000,129130870,18080,18130,18130,18080,2
|
|
20241024,125900,129094660,18080,18080,18080,18080,0
|
|
20241024,125800,129094660,18080,18090,18090,18080,71
|
|
20241024,125700,127810310,18100,18100,18100,18100,0
|
|
20241024,125600,127810310,18100,18100,18100,18100,0
|
|
20241024,125500,127810310,18100,18100,18100,18100,293
|
|
20241024,125400,122507010,18130,18130,18130,18130,0
|
|
20241024,125300,122507010,18130,18130,18130,18130,0
|
|
20241024,125200,122507010,18130,18130,18130,18130,0
|
|
20241024,125100,122507010,18130,18130,18130,18130,0
|
|
20241024,125000,122507010,18130,18130,18130,18130,0
|
|
20241024,124900,122507010,18130,18130,18130,18130,0
|
|
20241024,124800,122507010,18130,18130,18130,18130,0
|
|
20241024,124700,122507010,18130,18130,18130,18130,0
|
|
20241024,124600,122507010,18130,18130,18130,18130,0
|
|
20241024,124500,122507010,18130,18130,18130,18130,0
|
|
20241024,124400,122507010,18130,18130,18130,18130,0
|
|
20241024,124300,122507010,18130,18130,18130,18130,35
|
|
20241024,124200,121872460,18100,18100,18100,18100,3
|
|
20241024,124100,121818160,18100,18100,18100,18100,0
|
|
20241024,124000,121818160,18100,18100,18100,18100,3
|
|
20241024,123900,121763860,18100,18100,18100,18100,0
|
|
20241024,123800,121763860,18100,18100,18100,18100,3
|
|
20241024,123700,121709560,18100,18100,18100,18100,100
|
|
20241024,123600,119899560,18100,18100,18100,18100,3
|
|
20241024,123500,119845260,18100,18100,18100,18100,0
|
|
20241024,123400,119845260,18100,18100,18100,18100,23
|
|
20241024,123300,119428960,18100,18100,18100,18100,0
|
|
20241024,123200,119428960,18100,18100,18100,18100,5
|
|
20241024,123100,119338460,18150,18150,18150,18150,0
|
|
20241024,123000,119338460,18150,18150,18150,18150,0
|
|
20241024,122900,119338460,18150,18150,18150,18150,0
|
|
20241024,122800,119338460,18150,18150,18150,18150,0
|
|
20241024,122700,119338460,18150,18150,18150,18150,0
|
|
20241024,122600,119338460,18150,18150,18150,18150,0
|
|
20241024,122500,119338460,18150,18150,18150,18150,5
|
|
20241024,122400,119247710,18150,18150,18150,18150,6
|
|
20241024,122300,119138810,18100,18100,18100,18100,0
|
|
20241024,122200,119138810,18100,18100,18100,18100,103
|
|
20241024,122100,117274510,18100,18100,18100,18100,0
|
|
20241024,122000,117274510,18100,18100,18100,18100,0
|
|
20241024,121900,117274510,18100,18100,18100,18100,3
|
|
20241024,121800,117220210,18100,18100,18100,18100,0
|
|
20241024,121700,117220210,18100,18100,18100,18100,3
|
|
20241024,121600,117165910,18100,18100,18100,18100,0
|
|
20241024,121500,117165910,18100,18100,18100,18100,3
|
|
20241024,121400,117111610,18100,18100,18100,18100,0
|
|
20241024,121300,117111610,18100,18100,18100,18100,3
|
|
20241024,121200,117057310,18100,18100,18100,18100,0
|
|
20241024,121100,117057310,18100,18100,18100,18100,3
|
|
20241024,121000,117003010,18110,18110,18110,18110,0
|
|
20241024,120900,117003010,18110,18110,18110,18110,3
|
|
20241024,120800,116948680,18110,18110,18110,18110,0
|
|
20241024,120700,116948680,18110,18110,18110,18110,3
|
|
20241024,120600,116894350,18110,18110,18110,18110,0
|
|
20241024,120500,116894350,18110,18110,18110,18110,0
|
|
20241024,120400,116894350,18110,18110,18110,18110,3
|
|
20241024,120300,116840020,18110,18110,18110,18110,0
|
|
20241024,120200,116840020,18110,18110,18110,18110,3
|
|
20241024,120100,116785690,18110,18110,18110,18110,0
|
|
20241024,120000,116785690,18110,18110,18110,18110,3
|
|
20241024,115900,116731360,18110,18110,18110,18110,0
|
|
20241024,115800,116731360,18110,18110,18110,18110,3
|
|
20241024,115700,116677030,18110,18110,18110,18110,0
|
|
20241024,115600,116677030,18110,18110,18110,18110,3
|
|
20241024,115500,116622700,18110,18110,18110,18110,0
|
|
20241024,115400,116622700,18110,18110,18110,18110,23
|
|
20241024,115300,116206170,18110,18110,18110,18110,0
|
|
20241024,115200,116206170,18110,18110,18110,18110,3
|
|
20241024,115100,116151840,18160,18160,18160,18160,0
|
|
20241024,115000,116151840,18160,18160,18160,18160,0
|
|
20241024,114900,116151840,18160,18160,18160,18160,0
|
|
20241024,114800,116151840,18160,18160,18160,18160,0
|
|
20241024,114700,116151840,18160,18160,18160,18160,0
|
|
20241024,114600,116151840,18160,18160,18160,18160,0
|
|
20241024,114500,116151840,18160,18160,18160,18160,0
|
|
20241024,114400,116151840,18160,18160,18160,18160,0
|
|
20241024,114300,116151840,18160,18160,18160,18160,0
|
|
20241024,114200,116151840,18160,18160,18160,18160,0
|
|
20241024,114100,116151840,18160,18160,18160,18160,0
|
|
20241024,114000,116151840,18160,18160,18160,18160,0
|
|
20241024,113900,116151840,18160,18160,18160,18160,0
|
|
20241024,113800,116151840,18160,18160,18160,18160,0
|
|
20241024,113700,116151840,18160,18160,18160,18160,0
|
|
20241024,113600,116151840,18160,18160,18160,18160,0
|
|
20241024,113500,116151840,18160,18160,18160,18160,0
|
|
20241024,113400,116151840,18160,18160,18160,18160,0
|
|
20241024,113300,116151840,18160,18160,18160,18160,0
|
|
20241024,113200,116151840,18160,18160,18160,18160,0
|
|
20241024,113100,116151840,18160,18160,18160,18160,0
|
|
20241024,113000,116151840,18160,18160,18160,18160,0
|
|
20241024,112900,116151840,18160,18160,18160,18160,100
|
|
20241024,112800,114335840,18160,18160,18160,18160,0
|
|
20241024,112700,114335840,18160,18160,18160,18160,0
|
|
20241024,112600,114335840,18160,18160,18160,18160,0
|
|
20241024,112500,114335840,18160,18160,18160,18160,0
|
|
20241024,112400,114335840,18160,18160,18160,18160,1
|
|
20241024,112300,114317680,18160,18160,18160,18160,0
|
|
20241024,112200,114317680,18160,18160,18160,18160,30
|
|
20241024,112100,113772880,18160,18160,18160,18160,0
|
|
20241024,112000,113772880,18160,18160,18160,18160,0
|
|
20241024,111900,113772880,18160,18150,18160,18150,62
|
|
20241024,111800,112646970,18160,18160,18160,18160,0
|
|
20241024,111700,112646970,18160,18160,18160,18160,0
|
|
20241024,111600,112646970,18160,18160,18160,18160,0
|
|
20241024,111500,112646970,18160,18160,18160,18160,0
|
|
20241024,111400,112646970,18160,18160,18160,18160,0
|
|
20241024,111300,112646970,18160,18160,18160,18160,0
|
|
20241024,111200,112646970,18160,18080,18160,18080,42
|
|
20241024,111100,111886770,18100,18100,18100,18100,1
|
|
20241024,111000,111868670,18080,18090,18090,18080,3
|
|
20241024,110900,111814420,18080,18080,18080,18080,0
|
|
20241024,110800,111814420,18080,18080,18080,18080,3
|
|
20241024,110700,111760180,18080,18100,18100,18080,127
|
|
20241024,110600,109463540,18100,18100,18100,18100,0
|
|
20241024,110500,109463540,18100,18100,18100,18100,0
|
|
20241024,110400,109463540,18100,18100,18100,18100,10
|
|
20241024,110300,109282540,18160,18160,18160,18160,0
|
|
20241024,110200,109282540,18160,18160,18160,18160,0
|
|
20241024,110100,109282540,18160,18160,18160,18160,0
|
|
20241024,110000,109282540,18160,18160,18160,18160,0
|
|
20241024,105900,109282540,18160,18160,18160,18160,0
|
|
20241024,105800,109282540,18160,18160,18160,18160,0
|
|
20241024,105700,109282540,18160,18160,18160,18160,1
|
|
20241024,105600,109264380,18150,18150,18150,18150,4
|
|
20241024,105500,109191780,18130,18120,18130,18120,500
|
|
20241024,105400,100126850,18120,18120,18120,18120,9
|
|
20241024,105300,99963770,18120,18120,18120,18120,0
|
|
20241024,105200,99963770,18120,18120,18120,18120,1
|
|
20241024,105100,99945650,18090,18090,18090,18090,40
|
|
20241024,105000,99222050,18090,18070,18090,18070,54
|
|
20241024,104900,98245250,18070,18070,18070,18070,1
|
|
20241024,104800,98227180,18070,18090,18090,18070,6
|
|
20241024,104700,98118740,18070,18070,18070,18070,3
|
|
20241024,104600,98064530,18070,18090,18090,18070,64
|
|
20241024,104500,96907050,18070,18070,18070,18070,0
|
|
20241024,104400,96907050,18070,18070,18070,18070,40
|
|
20241024,104300,96184250,18070,18070,18070,18070,8
|
|
20241024,104200,96039690,18070,18070,18070,18070,0
|
|
20241024,104100,96039690,18070,18070,18070,18070,3
|
|
20241024,104000,95985480,18070,18090,18090,18070,140
|
|
20241024,103900,93452940,18090,18100,18100,18090,405
|
|
20241024,103800,86125920,18120,18120,18120,18120,0
|
|
20241024,103700,86125920,18120,18120,18120,18120,1
|
|
20241024,103600,86107800,18100,18100,18100,18100,3
|
|
20241024,103500,86053500,18090,18090,18090,18090,0
|
|
20241024,103400,86053500,18090,18090,18090,18090,3
|
|
20241024,103300,85999230,18090,18090,18090,18090,3
|
|
20241024,103200,85944960,18090,18090,18090,18090,3
|
|
20241024,103100,85890690,18090,18090,18090,18090,6
|
|
20241024,103000,85782150,18090,18090,18090,18090,20
|
|
20241024,102900,85420350,18090,18090,18090,18090,30
|
|
20241024,102800,84877650,18090,18100,18100,18090,195
|
|
20241024,102700,81349530,18120,18120,18120,18100,9
|
|
20241024,102600,81186590,18100,18120,18120,18100,19
|
|
20241024,102500,80842670,18120,18100,18120,18100,2
|
|
20241024,102400,80806450,18100,18100,18100,18100,3
|
|
20241024,102300,80752150,18100,18100,18100,18100,3
|
|
20241024,102200,80697850,18100,18100,18100,18100,3
|
|
20241024,102100,80643550,18100,18100,18100,18100,3
|
|
20241024,102000,80589250,18100,18100,18100,18100,20
|
|
20241024,101900,80227250,18100,18100,18100,18100,3
|
|
20241024,101800,80172950,18090,18100,18100,18090,3
|
|
20241024,101700,80118660,18100,18100,18100,18100,3
|
|
20241024,101600,80064360,18090,18090,18090,18090,3
|
|
20241024,101500,80010090,18090,18090,18090,18090,3
|
|
20241024,101400,79955820,18090,18090,18090,18090,3
|
|
20241024,101300,79901550,18090,18090,18090,18090,0
|
|
20241024,101200,79901550,18090,18090,18090,18090,3
|
|
20241024,101100,79847280,18080,18080,18080,18080,4
|
|
20241024,101000,79774960,18120,18120,18120,18120,0
|
|
20241024,100900,79774960,18120,18120,18120,18120,0
|
|
20241024,100800,79774960,18120,18120,18120,18120,0
|
|
20241024,100700,79774960,18120,18120,18120,18120,0
|
|
20241024,100600,79774960,18120,18120,18120,18120,0
|
|
20241024,100500,79774960,18120,18120,18120,18120,0
|
|
20241024,100400,79774960,18120,18120,18120,18120,0
|
|
20241024,100300,79774960,18120,18120,18120,18120,1
|
|
20241024,100200,79756840,18130,18100,18130,18100,274
|
|
20241024,100100,74794040,18050,18050,18050,18050,3
|
|
20241024,100000,74739890,18050,18050,18050,18050,3
|
|
20241024,095900,74685740,18050,18050,18050,18050,3
|
|
20241024,095800,74631590,18050,18050,18050,18050,3
|
|
20241024,095700,74577440,18040,18060,18060,18040,3
|
|
20241024,095600,74523290,18050,18050,18050,18050,3
|
|
20241024,095500,74469140,18040,18040,18040,18040,4
|
|
20241024,095400,74396980,18040,18050,18100,18040,16
|
|
20241024,095300,74107730,18100,18100,18100,18100,51
|
|
20241024,095200,73184630,18040,18040,18040,18040,25
|
|
20241024,095100,72733630,18040,18050,18050,18040,11
|
|
20241024,095000,72535090,18030,18030,18030,18030,4
|
|
20241024,094900,72462970,18030,18050,18050,18030,81
|
|
20241024,094800,71001790,18040,18050,18050,18040,61
|
|
20241024,094700,69901290,18100,18100,18100,18100,0
|
|
20241024,094600,69901290,18100,18100,18100,18100,0
|
|
20241024,094500,69901290,18100,18100,18100,18100,1
|
|
20241024,094400,69883190,18050,18050,18050,18050,3
|
|
20241024,094300,69829040,18040,18040,18040,18030,29
|
|
20241024,094200,69305950,18040,18040,18040,18040,13
|
|
20241024,094100,69071430,18040,18040,18040,18040,7
|
|
20241024,094000,68945150,18040,18040,18040,18040,7
|
|
20241024,093900,68818870,18040,18040,18040,18040,0
|
|
20241024,093800,68818870,18040,18040,18040,18040,0
|
|
20241024,093700,68818870,18040,18030,18100,18030,24
|
|
20241024,093600,68385870,18030,18040,18040,18030,199
|
|
20241024,093500,64796820,18030,18030,18030,18030,24
|
|
20241024,093400,64364100,18030,18050,18050,18030,600
|
|
20241024,093300,53538140,18050,18050,18050,18050,7
|
|
20241024,093200,53411790,18100,18100,18100,18050,5
|
|
20241024,093100,53321440,18050,18050,18100,18050,7
|
|
20241024,093000,53195040,18050,18050,18050,18050,3
|
|
20241024,092900,53140890,18050,18050,18050,18050,6
|
|
20241024,092800,53032590,18050,18060,18060,18050,319
|
|
20241024,092700,47271610,18060,18050,18130,18050,7
|
|
20241024,092600,47145150,18050,18050,18050,18050,4
|
|
20241024,092500,47072950,18050,18130,18130,18050,111
|
|
20241024,092400,45061400,18050,18060,18060,18050,120
|
|
20241024,092300,42894400,18050,18130,18130,18050,7
|
|
20241024,092200,42767970,18050,18050,18050,18050,6
|
|
20241024,092100,42659670,18050,18050,18050,18050,3
|
|
20241024,092000,42605520,18050,18040,18050,18040,76
|
|
20241024,091900,41234450,18040,18090,18090,18040,1188
|
|
20241024,091800,19770940,18090,18090,18090,18090,11
|
|
20241024,091700,19571950,18090,18090,18090,18090,9
|
|
20241024,091600,19409140,18090,18100,18100,18090,181
|
|
20241024,091500,16133600,18100,18100,18100,18100,0
|
|
20241024,091400,16133600,18100,18100,18100,18100,0
|
|
20241024,091300,16133600,18100,18100,18100,18100,4
|
|
20241024,091200,16061200,18100,18130,18130,18100,343
|
|
20241024,091100,9847570,18130,18140,18140,18130,462
|
|
20241024,091000,1467780,18140,18140,18140,18140,21
|
|
20241024,090900,1086840,18130,18130,18130,18130,0
|
|
20241024,090800,1086840,18130,18130,18130,18130,0
|
|
20241024,090700,1086840,18130,18130,18130,18130,0
|
|
20241024,090600,1086840,18130,18130,18130,18130,11
|
|
20241024,090500,887410,18120,18120,18120,18120,0
|
|
20241024,090400,887410,18120,18120,18120,18120,2
|
|
20241024,090300,851170,18110,18110,18110,18110,0
|
|
20241024,090200,851170,18110,18110,18110,18110,0
|
|
20241024,090100,851170,18110,18110,18110,18110,0
|
|
20241024,090000,851170,18110,18110,18110,18110,47
|