590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184700,155594570,18430,18430,18430,18430,172
|
|
20241007,184600,155594570,18430,18430,18430,18430,0
|
|
20241007,184500,155594570,18430,18430,18430,18430,0
|
|
20241007,184400,155594570,18430,18430,18430,18430,0
|
|
20241007,184300,155594570,18430,18430,18430,18430,0
|
|
20241007,184200,155594570,18430,18430,18430,18430,0
|
|
20241007,184100,155594570,18430,18430,18430,18430,0
|
|
20241007,184000,155594570,18430,18430,18430,18430,0
|
|
20241007,183900,155594570,18430,18430,18430,18430,0
|
|
20241007,183800,155594570,18430,18430,18430,18430,0
|
|
20241007,183700,155594570,18430,18430,18430,18430,0
|
|
20241007,183600,155594570,18430,18430,18430,18430,0
|
|
20241007,183500,155594570,18430,18430,18430,18430,0
|
|
20241007,183400,155594570,18430,18430,18430,18430,0
|
|
20241007,183300,155594570,18430,18430,18430,18430,0
|
|
20241007,183200,155594570,18430,18430,18430,18430,0
|
|
20241007,183100,155594570,18430,18430,18430,18430,0
|
|
20241007,183000,155594570,18430,18430,18430,18430,0
|
|
20241007,182900,155594570,18430,18430,18430,18430,0
|
|
20241007,182800,155594570,18430,18430,18430,18430,0
|
|
20241007,182700,155594570,18430,18430,18430,18430,0
|
|
20241007,182600,155594570,18430,18430,18430,18430,0
|
|
20241007,182500,155594570,18430,18430,18430,18430,0
|
|
20241007,182400,155594570,18430,18430,18430,18430,0
|
|
20241007,182300,155594570,18430,18430,18430,18430,0
|
|
20241007,182200,155594570,18430,18430,18430,18430,0
|
|
20241007,182100,155594570,18430,18430,18430,18430,0
|
|
20241007,182000,155594570,18430,18430,18430,18430,0
|
|
20241007,181900,155594570,18430,18430,18430,18430,0
|
|
20241007,181800,155594570,18430,18430,18430,18430,0
|
|
20241007,181700,155594570,18430,18430,18430,18430,172
|
|
20241007,181600,155594570,18430,18430,18430,18430,0
|
|
20241007,181500,155594570,18430,18430,18430,18430,0
|
|
20241007,181400,155594570,18430,18430,18430,18430,0
|
|
20241007,181300,155594570,18430,18430,18430,18430,0
|
|
20241007,181200,155594570,18430,18430,18430,18430,0
|
|
20241007,181100,155594570,18430,18430,18430,18430,0
|
|
20241007,181000,155594570,18430,18430,18430,18430,0
|
|
20241007,180900,155594570,18430,18430,18430,18430,0
|
|
20241007,180800,155594570,18430,18430,18430,18430,0
|
|
20241007,180700,155594570,18430,18430,18430,18430,0
|
|
20241007,180600,155594570,18430,18430,18430,18430,0
|
|
20241007,180500,155594570,18430,18430,18430,18430,0
|
|
20241007,180400,155594570,18430,18430,18430,18430,0
|
|
20241007,180300,155594570,18430,18430,18430,18430,0
|
|
20241007,180200,155594570,18430,18430,18430,18430,0
|
|
20241007,180100,155594570,18430,18430,18430,18430,0
|
|
20241007,180000,155594570,18430,18430,18430,18430,0
|
|
20241007,175900,155594570,18430,18430,18430,18430,0
|
|
20241007,175800,155594570,18430,18430,18430,18430,0
|
|
20241007,175700,155594570,18430,18430,18430,18430,0
|
|
20241007,175600,155594570,18430,18430,18430,18430,0
|
|
20241007,175500,155594570,18430,18430,18430,18430,0
|
|
20241007,175400,155594570,18430,18430,18430,18430,0
|
|
20241007,175300,155594570,18430,18430,18430,18430,0
|
|
20241007,175200,155594570,18430,18430,18430,18430,0
|
|
20241007,175100,155594570,18430,18430,18430,18430,0
|
|
20241007,175000,155594570,18430,18430,18430,18430,0
|
|
20241007,174900,155594570,18430,18430,18430,18430,0
|
|
20241007,174800,155594570,18430,18430,18430,18430,0
|
|
20241007,174700,155594570,18430,18430,18430,18430,172
|
|
20241007,174600,155594570,18430,18430,18430,18430,0
|
|
20241007,174500,155594570,18430,18430,18430,18430,0
|
|
20241007,174400,155594570,18430,18430,18430,18430,0
|
|
20241007,174300,155594570,18430,18430,18430,18430,0
|
|
20241007,174200,155594570,18430,18430,18430,18430,0
|
|
20241007,174100,155594570,18430,18430,18430,18430,0
|
|
20241007,174000,155594570,18430,18430,18430,18430,0
|
|
20241007,173900,155594570,18430,18430,18430,18430,0
|
|
20241007,173800,155594570,18430,18430,18430,18430,0
|
|
20241007,173700,155594570,18430,18430,18430,18430,0
|
|
20241007,173600,155594570,18430,18430,18430,18430,0
|
|
20241007,173500,155594570,18430,18430,18430,18430,0
|
|
20241007,173400,155594570,18430,18430,18430,18430,0
|
|
20241007,173300,155594570,18430,18430,18430,18430,0
|
|
20241007,173200,155594570,18430,18430,18430,18430,0
|
|
20241007,173100,155594570,18430,18430,18430,18430,0
|
|
20241007,173000,155594570,18430,18430,18430,18430,0
|
|
20241007,172900,155594570,18430,18430,18430,18430,0
|
|
20241007,172800,155594570,18430,18430,18430,18430,0
|
|
20241007,172700,155594570,18430,18430,18430,18430,0
|
|
20241007,172600,155594570,18430,18430,18430,18430,0
|
|
20241007,172500,155594570,18430,18430,18430,18430,0
|
|
20241007,172400,155594570,18430,18430,18430,18430,0
|
|
20241007,172300,155594570,18430,18430,18430,18430,0
|
|
20241007,172200,155594570,18430,18430,18430,18430,0
|
|
20241007,172100,155594570,18430,18430,18430,18430,0
|
|
20241007,172000,155594570,18430,18430,18430,18430,0
|
|
20241007,171900,155594570,18430,18430,18430,18430,0
|
|
20241007,171800,155594570,18430,18430,18430,18430,0
|
|
20241007,171700,155594570,18430,18430,18430,18430,172
|
|
20241007,171600,155594570,18430,18430,18430,18430,0
|
|
20241007,171500,155594570,18430,18430,18430,18430,0
|
|
20241007,171400,155594570,18430,18430,18430,18430,0
|
|
20241007,171300,155594570,18430,18430,18430,18430,0
|
|
20241007,171200,155594570,18430,18430,18430,18430,0
|
|
20241007,171100,155594570,18430,18430,18430,18430,0
|
|
20241007,171000,155594570,18430,18430,18430,18430,0
|
|
20241007,170900,155594570,18430,18430,18430,18430,0
|
|
20241007,170800,155594570,18430,18430,18430,18430,0
|
|
20241007,170700,155594570,18430,18430,18430,18430,0
|
|
20241007,170600,155594570,18430,18430,18430,18430,0
|
|
20241007,170500,155594570,18430,18430,18430,18430,0
|
|
20241007,170400,155594570,18430,18430,18430,18430,0
|
|
20241007,170300,155594570,18430,18430,18430,18430,0
|
|
20241007,170200,155594570,18430,18430,18430,18430,0
|
|
20241007,170100,155594570,18430,18430,18430,18430,0
|
|
20241007,170000,155594570,18430,18430,18430,18430,0
|
|
20241007,165900,155594570,18430,18430,18430,18430,0
|
|
20241007,165800,155594570,18430,18430,18430,18430,0
|
|
20241007,165700,155594570,18430,18430,18430,18430,0
|
|
20241007,165600,155594570,18430,18430,18430,18430,0
|
|
20241007,165500,155594570,18430,18430,18430,18430,0
|
|
20241007,165400,155594570,18430,18430,18430,18430,0
|
|
20241007,165300,155594570,18430,18430,18430,18430,0
|
|
20241007,165200,155594570,18430,18430,18430,18430,0
|
|
20241007,165100,155594570,18430,18430,18430,18430,0
|
|
20241007,165000,155594570,18430,18430,18430,18430,0
|
|
20241007,164900,155594570,18430,18430,18430,18430,0
|
|
20241007,164800,155594570,18430,18430,18430,18430,0
|
|
20241007,164700,155594570,18430,18430,18430,18430,172
|
|
20241007,164600,155594570,18430,18430,18430,18430,0
|
|
20241007,164500,155594570,18430,18430,18430,18430,0
|
|
20241007,164400,155594570,18430,18430,18430,18430,0
|
|
20241007,164300,155594570,18430,18430,18430,18430,0
|
|
20241007,164200,155594570,18430,18430,18430,18430,0
|
|
20241007,164100,155594570,18430,18430,18430,18430,0
|
|
20241007,164000,155594570,18430,18430,18430,18430,0
|
|
20241007,163900,155594570,18430,18430,18430,18430,0
|
|
20241007,163800,155594570,18430,18430,18430,18430,0
|
|
20241007,163700,155594570,18430,18430,18430,18430,0
|
|
20241007,163600,155594570,18430,18430,18430,18430,0
|
|
20241007,163500,155594570,18430,18430,18430,18430,0
|
|
20241007,163400,155594570,18430,18430,18430,18430,0
|
|
20241007,163300,155594570,18430,18430,18430,18430,0
|
|
20241007,163200,155594570,18430,18430,18430,18430,0
|
|
20241007,163100,155594570,18430,18430,18430,18430,0
|
|
20241007,163000,155594570,18430,18430,18430,18430,0
|
|
20241007,162900,155594570,18430,18430,18430,18430,0
|
|
20241007,162800,155594570,18430,18430,18430,18430,0
|
|
20241007,162700,155594570,18430,18430,18430,18430,0
|
|
20241007,162600,155594570,18430,18430,18430,18430,0
|
|
20241007,162500,155594570,18430,18430,18430,18430,0
|
|
20241007,162400,155594570,18430,18430,18430,18430,0
|
|
20241007,162300,155594570,18430,18430,18430,18430,0
|
|
20241007,162200,155594570,18430,18430,18430,18430,0
|
|
20241007,162100,155594570,18430,18430,18430,18430,0
|
|
20241007,162000,155594570,18430,18430,18430,18430,0
|
|
20241007,161900,155594570,18430,18430,18430,18430,0
|
|
20241007,161800,155594570,18430,18430,18430,18430,0
|
|
20241007,161700,155594570,18430,18430,18430,18430,172
|
|
20241007,161600,155594570,18430,18430,18430,18430,0
|
|
20241007,161500,155594570,18430,18430,18430,18430,0
|
|
20241007,161400,155594570,18430,18430,18430,18430,0
|
|
20241007,161300,155594570,18430,18430,18430,18430,0
|
|
20241007,161200,155594570,18430,18430,18430,18430,0
|
|
20241007,161100,155594570,18430,18430,18430,18430,0
|
|
20241007,161000,155594570,18430,18430,18430,18430,0
|
|
20241007,160900,155594570,18430,18430,18430,18430,0
|
|
20241007,160800,155594570,18430,18430,18430,18430,0
|
|
20241007,160700,155594570,18430,18430,18430,18430,0
|
|
20241007,160600,155594570,18430,18430,18430,18430,0
|
|
20241007,160500,155594570,18430,18430,18430,18430,0
|
|
20241007,160400,155594570,18430,18430,18430,18430,0
|
|
20241007,160300,155594570,18430,18430,18430,18430,0
|
|
20241007,160200,155594570,18430,18430,18430,18430,0
|
|
20241007,160100,155594570,18430,18430,18430,18430,0
|
|
20241007,160000,155594570,18430,18430,18430,18430,0
|
|
20241007,155900,155594570,18430,18430,18430,18430,0
|
|
20241007,155800,155594570,18430,18430,18430,18430,0
|
|
20241007,155700,155594570,18430,18430,18430,18430,0
|
|
20241007,155600,155594570,18430,18430,18430,18430,0
|
|
20241007,155500,155594570,18430,18430,18430,18430,0
|
|
20241007,155400,155594570,18430,18430,18430,18430,0
|
|
20241007,155300,155594570,18430,18430,18430,18430,0
|
|
20241007,155200,155594570,18430,18430,18430,18430,0
|
|
20241007,155100,155594570,18430,18430,18430,18430,0
|
|
20241007,155000,155594570,18430,18430,18430,18430,0
|
|
20241007,154900,155594570,18430,18430,18430,18430,0
|
|
20241007,154800,155594570,18430,18430,18430,18430,0
|
|
20241007,154700,155594570,18430,18430,18430,18430,172
|
|
20241007,154600,155594570,18430,18430,18430,18430,0
|
|
20241007,154500,155594570,18430,18430,18430,18430,0
|
|
20241007,154400,155594570,18430,18430,18430,18430,0
|
|
20241007,154300,155594570,18430,18430,18430,18430,0
|
|
20241007,154200,155594570,18430,18430,18430,18430,0
|
|
20241007,154100,155594570,18430,18430,18430,18430,0
|
|
20241007,154000,155594570,18430,18430,18430,18430,0
|
|
20241007,153900,155594570,18430,18430,18430,18430,0
|
|
20241007,153800,155594570,18430,18430,18430,18430,0
|
|
20241007,153700,155594570,18430,18430,18430,18430,0
|
|
20241007,153600,155594570,18430,18430,18430,18430,0
|
|
20241007,153500,155594570,18430,18430,18430,18430,0
|
|
20241007,153400,155594570,18430,18430,18430,18430,0
|
|
20241007,153300,155594570,18430,18430,18430,18430,0
|
|
20241007,153200,155594570,18430,18430,18430,18430,0
|
|
20241007,153100,155594570,18430,18430,18430,18430,0
|
|
20241007,153000,155594570,18430,18430,18430,18430,172
|
|
20241007,152900,152424610,18420,18420,18420,18420,0
|
|
20241007,152800,152424610,18420,18420,18420,18420,0
|
|
20241007,152700,152424610,18420,18420,18420,18420,0
|
|
20241007,152600,152424610,18420,18420,18420,18420,0
|
|
20241007,152500,152424610,18420,18420,18420,18420,0
|
|
20241007,152400,152424610,18420,18420,18420,18420,0
|
|
20241007,152300,152424610,18420,18420,18420,18420,0
|
|
20241007,152200,152424610,18420,18420,18420,18420,0
|
|
20241007,152100,152424610,18420,18420,18420,18420,0
|
|
20241007,152000,152424610,18420,18420,18420,18420,0
|
|
20241007,151900,152424610,18420,18400,18420,18400,38
|
|
20241007,151800,151725050,18410,18410,18410,18410,68
|
|
20241007,151700,150473170,18420,18420,18420,18420,0
|
|
20241007,151600,150473170,18420,18420,18420,18420,0
|
|
20241007,151500,150473170,18420,18420,18420,18420,0
|
|
20241007,151400,150473170,18420,18410,18420,18410,12
|
|
20241007,151300,150252230,18410,18410,18410,18410,10
|
|
20241007,151200,150068130,18420,18420,18420,18420,4
|
|
20241007,151100,149994450,18420,18420,18420,18420,7
|
|
20241007,151000,149865510,18400,18400,18400,18400,0
|
|
20241007,150900,149865510,18400,18400,18400,18400,0
|
|
20241007,150800,149865510,18400,18400,18400,18400,0
|
|
20241007,150700,149865510,18400,18400,18400,18400,0
|
|
20241007,150600,149865510,18400,18400,18400,18400,0
|
|
20241007,150500,149865510,18400,18400,18400,18400,0
|
|
20241007,150400,149865510,18400,18400,18400,18400,0
|
|
20241007,150300,149865510,18400,18400,18400,18400,0
|
|
20241007,150200,149865510,18400,18400,18400,18400,0
|
|
20241007,150100,149865510,18400,18400,18400,18400,0
|
|
20241007,150000,149865510,18400,18400,18400,18400,2
|
|
20241007,145900,149828710,18400,18400,18400,18400,1
|
|
20241007,145800,149810310,18420,18400,18420,18400,182
|
|
20241007,145700,146457890,18400,18410,18410,18400,110
|
|
20241007,145600,144433540,18420,18410,18420,18410,1970
|
|
20241007,145500,108165790,18400,18400,18400,18400,0
|
|
20241007,145400,108165790,18400,18400,18400,18400,1
|
|
20241007,145300,108147390,18410,18410,18410,18410,0
|
|
20241007,145200,108147390,18410,18410,18410,18410,9
|
|
20241007,145100,107981700,18410,18410,18410,18410,0
|
|
20241007,145000,107981700,18410,18410,18410,18410,5
|
|
20241007,144900,107889650,18410,18410,18410,18410,0
|
|
20241007,144800,107889650,18410,18410,18410,18410,0
|
|
20241007,144700,107889650,18410,18410,18410,18410,0
|
|
20241007,144600,107889650,18410,18410,18410,18410,1
|
|
20241007,144500,107871240,18400,18400,18400,18400,0
|
|
20241007,144400,107871240,18400,18400,18400,18400,13
|
|
20241007,144300,107632040,18400,18400,18400,18400,50
|
|
20241007,144200,106712040,18410,18410,18410,18410,0
|
|
20241007,144100,106712040,18410,18410,18410,18410,0
|
|
20241007,144000,106712040,18410,18410,18410,18410,0
|
|
20241007,143900,106712040,18410,18410,18410,18410,5
|
|
20241007,143800,106619990,18410,18410,18410,18410,5
|
|
20241007,143700,106527940,18410,18410,18410,18410,5
|
|
20241007,143600,106435890,18410,18410,18410,18410,0
|
|
20241007,143500,106435890,18410,18410,18410,18410,6
|
|
20241007,143400,106325430,18410,18410,18410,18410,0
|
|
20241007,143300,106325430,18410,18410,18410,18410,4
|
|
20241007,143200,106251790,18410,18410,18410,18410,4
|
|
20241007,143100,106178150,18410,18410,18410,18410,2
|
|
20241007,143000,106141330,18410,18410,18410,18410,0
|
|
20241007,142900,106141330,18410,18410,18410,18410,4
|
|
20241007,142800,106067690,18410,18410,18410,18410,6
|
|
20241007,142700,105957230,18410,18410,18410,18410,3
|
|
20241007,142600,105902000,18410,18410,18410,18410,2
|
|
20241007,142500,105865180,18400,18400,18400,18400,0
|
|
20241007,142400,105865180,18400,18400,18400,18400,0
|
|
20241007,142300,105865180,18400,18400,18400,18400,0
|
|
20241007,142200,105865180,18400,18400,18400,18400,0
|
|
20241007,142100,105865180,18400,18400,18400,18400,0
|
|
20241007,142000,105865180,18400,18400,18400,18400,27
|
|
20241007,141900,105368380,18390,18390,18390,18390,0
|
|
20241007,141800,105368380,18390,18390,18390,18390,1
|
|
20241007,141700,105349990,18390,18390,18390,18390,0
|
|
20241007,141600,105349990,18390,18400,18400,18390,14
|
|
20241007,141500,105092400,18400,18400,18400,18400,0
|
|
20241007,141400,105092400,18400,18400,18400,18400,0
|
|
20241007,141300,105092400,18400,18390,18400,18390,9
|
|
20241007,141200,104926810,18400,18400,18400,18400,0
|
|
20241007,141100,104926810,18400,18400,18400,18400,0
|
|
20241007,141000,104926810,18400,18400,18400,18400,0
|
|
20241007,140900,104926810,18400,18400,18400,18400,0
|
|
20241007,140800,104926810,18400,18400,18400,18400,120
|
|
20241007,140700,102718810,18390,18390,18390,18390,12
|
|
20241007,140600,102498130,18400,18400,18400,18400,11
|
|
20241007,140500,102295730,18400,18400,18400,18400,4
|
|
20241007,140400,102222130,18400,18400,18400,18400,4
|
|
20241007,140300,102148530,18400,18400,18400,18400,2
|
|
20241007,140200,102111730,18400,18400,18400,18400,2
|
|
20241007,140100,102074930,18400,18400,18400,18400,2
|
|
20241007,140000,102038130,18400,18400,18400,18400,1
|
|
20241007,135900,102019730,18400,18400,18400,18400,0
|
|
20241007,135800,102019730,18400,18400,18400,18400,1
|
|
20241007,135700,102001330,18400,18400,18400,18400,0
|
|
20241007,135600,102001330,18400,18400,18400,18400,0
|
|
20241007,135500,102001330,18400,18400,18400,18400,2
|
|
20241007,135400,101964530,18390,18390,18390,18390,0
|
|
20241007,135300,101964530,18390,18390,18390,18390,0
|
|
20241007,135200,101964530,18390,18390,18390,18390,0
|
|
20241007,135100,101964530,18390,18390,18390,18390,0
|
|
20241007,135000,101964530,18390,18390,18390,18390,0
|
|
20241007,134900,101964530,18390,18390,18390,18390,0
|
|
20241007,134800,101964530,18390,18390,18390,18390,2
|
|
20241007,134700,101927750,18390,18390,18390,18390,0
|
|
20241007,134600,101927750,18390,18390,18390,18390,0
|
|
20241007,134500,101927750,18390,18390,18390,18390,0
|
|
20241007,134400,101927750,18390,18390,18390,18390,0
|
|
20241007,134300,101927750,18390,18390,18390,18390,0
|
|
20241007,134200,101927750,18390,18390,18390,18390,0
|
|
20241007,134100,101927750,18390,18390,18390,18390,0
|
|
20241007,134000,101927750,18390,18390,18390,18390,0
|
|
20241007,133900,101927750,18390,18390,18390,18390,0
|
|
20241007,133800,101927750,18390,18390,18390,18390,0
|
|
20241007,133700,101927750,18390,18390,18390,18390,0
|
|
20241007,133600,101927750,18390,18390,18390,18390,2
|
|
20241007,133500,101890970,18400,18410,18410,18400,27
|
|
20241007,133400,101394150,18400,18410,18410,18400,3
|
|
20241007,133300,101338930,18410,18410,18410,18410,2
|
|
20241007,133200,101302110,18400,18410,18410,18400,8
|
|
20241007,133100,101154840,18410,18410,18410,18410,2
|
|
20241007,133000,101118020,18410,18410,18410,18410,0
|
|
20241007,132900,101118020,18410,18410,18410,18410,0
|
|
20241007,132800,101118020,18410,18410,18410,18410,2
|
|
20241007,132700,101081200,18410,18410,18410,18410,0
|
|
20241007,132600,101081200,18410,18410,18410,18410,0
|
|
20241007,132500,101081200,18410,18410,18410,18410,0
|
|
20241007,132400,101081200,18410,18410,18410,18410,2
|
|
20241007,132300,101044380,18410,18410,18410,18410,0
|
|
20241007,132200,101044380,18410,18410,18410,18410,2
|
|
20241007,132100,101007560,18410,18410,18410,18410,2
|
|
20241007,132000,100970740,18400,18400,18400,18400,1
|
|
20241007,131900,100952340,18390,18390,18390,18390,0
|
|
20241007,131800,100952340,18390,18390,18390,18390,14
|
|
20241007,131700,100694880,18390,18390,18390,18390,2
|
|
20241007,131600,100658100,18390,18390,18390,18390,22
|
|
20241007,131500,100253520,18390,18390,18390,18390,0
|
|
20241007,131400,100253520,18390,18390,18390,18390,2
|
|
20241007,131300,100216740,18390,18390,18390,18390,2
|
|
20241007,131200,100179960,18390,18390,18390,18390,0
|
|
20241007,131100,100179960,18390,18390,18390,18390,2
|
|
20241007,131000,100143180,18390,18390,18390,18390,1
|
|
20241007,130900,100124790,18390,18390,18390,18390,2
|
|
20241007,130800,100088010,18390,18390,18390,18390,3
|
|
20241007,130700,100032840,18390,18390,18390,18390,0
|
|
20241007,130600,100032840,18390,18390,18390,18390,0
|
|
20241007,130500,100032840,18390,18390,18390,18390,3
|
|
20241007,130400,99977670,18370,18370,18370,18370,0
|
|
20241007,130300,99977670,18370,18370,18370,18370,0
|
|
20241007,130200,99977670,18370,18370,18370,18370,0
|
|
20241007,130100,99977670,18370,18370,18370,18370,0
|
|
20241007,130000,99977670,18370,18370,18370,18370,0
|
|
20241007,125900,99977670,18370,18370,18370,18370,0
|
|
20241007,125800,99977670,18370,18370,18370,18370,0
|
|
20241007,125700,99977670,18370,18370,18370,18370,0
|
|
20241007,125600,99977670,18370,18370,18370,18370,0
|
|
20241007,125500,99977670,18370,18370,18370,18370,1
|
|
20241007,125400,99959300,18370,18370,18370,18370,1
|
|
20241007,125300,99940930,18370,18370,18370,18370,1
|
|
20241007,125200,99922560,18370,18370,18370,18370,0
|
|
20241007,125100,99922560,18370,18370,18370,18370,1
|
|
20241007,125000,99904190,18370,18370,18370,18370,0
|
|
20241007,124900,99904190,18370,18370,18370,18370,0
|
|
20241007,124800,99904190,18370,18370,18370,18370,1
|
|
20241007,124700,99885820,18360,18360,18360,18360,1
|
|
20241007,124600,99867460,18360,18360,18360,18360,0
|
|
20241007,124500,99867460,18360,18360,18360,18360,22
|
|
20241007,124400,99463540,18360,18360,18360,18360,20
|
|
20241007,124300,99096340,18360,18360,18360,18360,1
|
|
20241007,124200,99077980,18350,18350,18350,18350,0
|
|
20241007,124100,99077980,18350,18350,18350,18350,0
|
|
20241007,124000,99077980,18350,18350,18350,18350,0
|
|
20241007,123900,99077980,18350,18350,18350,18350,0
|
|
20241007,123800,99077980,18350,18350,18350,18350,0
|
|
20241007,123700,99077980,18350,18350,18350,18350,0
|
|
20241007,123600,99077980,18350,18350,18350,18350,0
|
|
20241007,123500,99077980,18350,18350,18350,18350,0
|
|
20241007,123400,99077980,18350,18350,18350,18350,0
|
|
20241007,123300,99077980,18350,18350,18350,18350,12
|
|
20241007,123200,98857780,18350,18350,18350,18350,50
|
|
20241007,123100,97940280,18360,18360,18360,18360,22
|
|
20241007,123000,97536360,18360,18360,18360,18360,0
|
|
20241007,122900,97536360,18360,18360,18360,18360,0
|
|
20241007,122800,97536360,18360,18360,18360,18360,1
|
|
20241007,122700,97518000,18350,18350,18350,18350,0
|
|
20241007,122600,97518000,18350,18350,18350,18350,0
|
|
20241007,122500,97518000,18350,18350,18350,18350,0
|
|
20241007,122400,97518000,18350,18350,18350,18350,0
|
|
20241007,122300,97518000,18350,18350,18350,18350,0
|
|
20241007,122200,97518000,18350,18350,18350,18350,0
|
|
20241007,122100,97518000,18350,18350,18350,18350,0
|
|
20241007,122000,97518000,18350,18350,18350,18350,76
|
|
20241007,121900,96123400,18350,18350,18350,18350,1
|
|
20241007,121800,96105050,18360,18360,18360,18360,0
|
|
20241007,121700,96105050,18360,18360,18360,18360,0
|
|
20241007,121600,96105050,18360,18360,18360,18360,0
|
|
20241007,121500,96105050,18360,18360,18360,18360,23
|
|
20241007,121400,95682770,18360,18360,18360,18360,0
|
|
20241007,121300,95682770,18360,18360,18360,18360,0
|
|
20241007,121200,95682770,18360,18360,18360,18360,1
|
|
20241007,121100,95664410,18360,18360,18360,18360,4
|
|
20241007,121000,95590970,18360,18360,18360,18360,0
|
|
20241007,120900,95590970,18360,18360,18360,18360,73
|
|
20241007,120800,94250690,18360,18360,18360,18360,0
|
|
20241007,120700,94250690,18360,18360,18360,18360,225
|
|
20241007,120600,90119690,18330,18330,18330,18330,0
|
|
20241007,120500,90119690,18330,18330,18330,18330,0
|
|
20241007,120400,90119690,18330,18330,18330,18330,0
|
|
20241007,120300,90119690,18330,18330,18330,18330,0
|
|
20241007,120200,90119690,18330,18330,18330,18330,1
|
|
20241007,120100,90101360,18330,18330,18330,18330,0
|
|
20241007,120000,90101360,18330,18350,18350,18330,280
|
|
20241007,115900,84966410,18340,18340,18340,18340,0
|
|
20241007,115800,84966410,18340,18340,18340,18340,0
|
|
20241007,115700,84966410,18340,18350,18350,18340,1345
|
|
20241007,115600,60298710,18340,18340,18340,18340,0
|
|
20241007,115500,60298710,18340,18340,18340,18340,0
|
|
20241007,115400,60298710,18340,18350,18350,18340,430
|
|
20241007,115300,52411950,18360,18360,18360,18360,0
|
|
20241007,115200,52411950,18360,18360,18360,18360,0
|
|
20241007,115100,52411950,18360,18360,18360,18360,14
|
|
20241007,115000,52154910,18360,18360,18360,18360,0
|
|
20241007,114900,52154910,18360,18360,18360,18360,0
|
|
20241007,114800,52154910,18360,18360,18360,18360,7
|
|
20241007,114700,52026390,18330,18330,18330,18330,0
|
|
20241007,114600,52026390,18330,18330,18330,18330,0
|
|
20241007,114500,52026390,18330,18360,18360,18330,132
|
|
20241007,114400,49606350,18330,18330,18330,18330,0
|
|
20241007,114300,49606350,18330,18330,18330,18330,0
|
|
20241007,114200,49606350,18330,18330,18330,18330,0
|
|
20241007,114100,49606350,18330,18330,18330,18330,0
|
|
20241007,114000,49606350,18330,18330,18330,18330,0
|
|
20241007,113900,49606350,18330,18330,18330,18330,50
|
|
20241007,113800,48689850,18340,18340,18340,18340,18
|
|
20241007,113700,48359730,18350,18350,18350,18350,2
|
|
20241007,113600,48323030,18360,18360,18360,18360,2
|
|
20241007,113500,48286310,18360,18360,18360,18360,11
|
|
20241007,113400,48084350,18360,18360,18360,18360,0
|
|
20241007,113300,48084350,18360,18360,18360,18360,11
|
|
20241007,113200,47882390,18350,18350,18350,18350,0
|
|
20241007,113100,47882390,18350,18350,18350,18350,1
|
|
20241007,113000,47864040,18350,18350,18350,18350,2
|
|
20241007,112900,47827340,18390,18390,18390,18390,0
|
|
20241007,112800,47827340,18390,18390,18390,18390,0
|
|
20241007,112700,47827340,18390,18390,18390,18390,0
|
|
20241007,112600,47827340,18390,18390,18390,18390,0
|
|
20241007,112500,47827340,18390,18380,18390,18340,1115
|
|
20241007,112400,27363060,18390,18390,18390,18390,2
|
|
20241007,112300,27326280,18390,18390,18390,18390,0
|
|
20241007,112200,27326280,18390,18390,18390,18390,0
|
|
20241007,112100,27326280,18390,18390,18390,18390,0
|
|
20241007,112000,27326280,18390,18390,18390,18390,0
|
|
20241007,111900,27326280,18390,18390,18390,18390,0
|
|
20241007,111800,27326280,18390,18390,18390,18390,0
|
|
20241007,111700,27326280,18390,18390,18390,18390,0
|
|
20241007,111600,27326280,18390,18390,18390,18390,0
|
|
20241007,111500,27326280,18390,18390,18390,18390,0
|
|
20241007,111400,27326280,18390,18390,18390,18390,0
|
|
20241007,111300,27326280,18390,18390,18390,18390,0
|
|
20241007,111200,27326280,18390,18380,18390,18380,33
|
|
20241007,111100,26719700,18390,18390,18390,18390,0
|
|
20241007,111000,26719700,18390,18390,18390,18390,0
|
|
20241007,110900,26719700,18390,18390,18390,18390,0
|
|
20241007,110800,26719700,18390,18390,18390,18390,0
|
|
20241007,110700,26719700,18390,18390,18390,18390,1
|
|
20241007,110600,26701310,18390,18390,18390,18390,10
|
|
20241007,110500,26517410,18390,18390,18390,18390,1
|
|
20241007,110400,26499020,18390,18390,18390,18390,0
|
|
20241007,110300,26499020,18390,18390,18390,18390,0
|
|
20241007,110200,26499020,18390,18390,18390,18390,0
|
|
20241007,110100,26499020,18390,18390,18390,18390,0
|
|
20241007,110000,26499020,18390,18390,18390,18390,0
|
|
20241007,105900,26499020,18390,18390,18390,18390,0
|
|
20241007,105800,26499020,18390,18390,18390,18390,0
|
|
20241007,105700,26499020,18390,18390,18390,18390,0
|
|
20241007,105600,26499020,18390,18390,18390,18390,1
|
|
20241007,105500,26480630,18410,18410,18410,18410,0
|
|
20241007,105400,26480630,18410,18410,18410,18410,0
|
|
20241007,105300,26480630,18410,18410,18410,18410,0
|
|
20241007,105200,26480630,18410,18410,18410,18410,0
|
|
20241007,105100,26480630,18410,18380,18410,18380,18
|
|
20241007,105000,26149730,18380,18380,18380,18380,2
|
|
20241007,104900,26112970,18380,18380,18380,18380,0
|
|
20241007,104800,26112970,18380,18380,18380,18380,2
|
|
20241007,104700,26076210,18410,18410,18410,18410,0
|
|
20241007,104600,26076210,18410,18410,18410,18410,0
|
|
20241007,104500,26076210,18410,18410,18410,18410,0
|
|
20241007,104400,26076210,18410,18380,18410,18350,367
|
|
20241007,104300,19337130,18380,18380,18380,18380,0
|
|
20241007,104200,19337130,18380,18380,18380,18380,0
|
|
20241007,104100,19337130,18380,18380,18380,18380,0
|
|
20241007,104000,19337130,18380,18380,18380,18380,0
|
|
20241007,103900,19337130,18380,18380,18380,18380,0
|
|
20241007,103800,19337130,18380,18380,18380,18380,0
|
|
20241007,103700,19337130,18380,18380,18380,18380,0
|
|
20241007,103600,19337130,18380,18380,18380,18380,0
|
|
20241007,103500,19337130,18380,18380,18380,18380,2
|
|
20241007,103400,19300370,18390,18390,18390,18390,0
|
|
20241007,103300,19300370,18390,18390,18390,18380,74
|
|
20241007,103200,17939620,18400,18400,18400,18400,0
|
|
20241007,103100,17939620,18400,18400,18400,18400,92
|
|
20241007,103000,16246820,18410,18410,18410,18410,0
|
|
20241007,102900,16246820,18410,18410,18410,18410,0
|
|
20241007,102800,16246820,18410,18410,18410,18410,0
|
|
20241007,102700,16246820,18410,18400,18410,18400,36
|
|
20241007,102600,15584390,18400,18400,18400,18400,0
|
|
20241007,102500,15584390,18400,18400,18400,18400,0
|
|
20241007,102400,15584390,18400,18390,18400,18390,31
|
|
20241007,102300,15014070,18400,18400,18400,18400,0
|
|
20241007,102200,15014070,18400,18400,18400,18400,0
|
|
20241007,102100,15014070,18400,18400,18400,18400,0
|
|
20241007,102000,15014070,18400,18400,18400,18400,0
|
|
20241007,101900,15014070,18400,18400,18400,18400,0
|
|
20241007,101800,15014070,18400,18400,18400,18400,0
|
|
20241007,101700,15014070,18400,18400,18400,18400,0
|
|
20241007,101600,15014070,18400,18400,18400,18400,0
|
|
20241007,101500,15014070,18400,18400,18400,18400,0
|
|
20241007,101400,15014070,18400,18400,18400,18400,1
|
|
20241007,101300,14995670,18400,18400,18400,18400,2
|
|
20241007,101200,14958870,18400,18400,18400,18400,0
|
|
20241007,101100,14958870,18400,18400,18400,18400,0
|
|
20241007,101000,14958870,18400,18400,18400,18400,0
|
|
20241007,100900,14958870,18400,18400,18400,18400,0
|
|
20241007,100800,14958870,18400,18400,18400,18400,0
|
|
20241007,100700,14958870,18400,18400,18400,18400,1
|
|
20241007,100600,14940470,18400,18400,18400,18400,0
|
|
20241007,100500,14940470,18400,18400,18400,18400,0
|
|
20241007,100400,14940470,18400,18400,18400,18400,22
|
|
20241007,100300,14535670,18400,18400,18400,18400,0
|
|
20241007,100200,14535670,18400,18400,18400,18400,0
|
|
20241007,100100,14535670,18400,18400,18400,18400,32
|
|
20241007,100000,13946870,18400,18370,18400,18370,59
|
|
20241007,095900,12861940,18380,18380,18380,18380,0
|
|
20241007,095800,12861940,18380,18380,18380,18380,1
|
|
20241007,095700,12843560,18390,18390,18390,18390,2
|
|
20241007,095600,12806780,18390,18390,18390,18390,1
|
|
20241007,095500,12788390,18390,18390,18390,18390,1
|
|
20241007,095400,12770000,18390,18390,18390,18390,2
|
|
20241007,095300,12733220,18390,18390,18390,18390,2
|
|
20241007,095200,12696440,18390,18390,18390,18390,2
|
|
20241007,095100,12659660,18390,18390,18390,18390,74
|
|
20241007,095000,11298800,18390,18390,18390,18390,0
|
|
20241007,094900,11298800,18390,18390,18390,18390,0
|
|
20241007,094800,11298800,18390,18390,18390,18390,0
|
|
20241007,094700,11298800,18390,18380,18390,18380,21
|
|
20241007,094600,10912720,18390,18400,18400,18390,26
|
|
20241007,094500,10434440,18400,18400,18400,18400,0
|
|
20241007,094400,10434440,18400,18400,18400,18400,6
|
|
20241007,094300,10324040,18430,18430,18430,18430,0
|
|
20241007,094200,10324040,18430,18430,18430,18430,118
|
|
20241007,094100,8149300,18450,18450,18450,18450,0
|
|
20241007,094000,8149300,18450,18450,18450,18450,10
|
|
20241007,093900,7964800,18450,18450,18450,18450,0
|
|
20241007,093800,7964800,18450,18450,18450,18450,1
|
|
20241007,093700,7946350,18440,18450,18450,18440,12
|
|
20241007,093600,7725030,18440,18500,18500,18440,85
|
|
20241007,093500,6157190,18440,18440,18440,18440,0
|
|
20241007,093400,6157190,18440,18440,18440,18440,0
|
|
20241007,093300,6157190,18440,18440,18440,18440,0
|
|
20241007,093200,6157190,18440,18440,18440,18440,0
|
|
20241007,093100,6157190,18440,18440,18440,18440,0
|
|
20241007,093000,6157190,18440,18440,18440,18440,0
|
|
20241007,092900,6157190,18440,18440,18440,18440,0
|
|
20241007,092800,6157190,18440,18440,18440,18440,0
|
|
20241007,092700,6157190,18440,18440,18440,18440,0
|
|
20241007,092600,6157190,18440,18440,18440,18440,50
|
|
20241007,092500,5235190,18490,18490,18490,18490,0
|
|
20241007,092400,5235190,18490,18490,18490,18490,0
|
|
20241007,092300,5235190,18490,18490,18490,18490,0
|
|
20241007,092200,5235190,18490,18490,18490,18490,0
|
|
20241007,092100,5235190,18490,18490,18490,18490,0
|
|
20241007,092000,5235190,18490,18490,18490,18490,0
|
|
20241007,091900,5235190,18490,18490,18490,18490,0
|
|
20241007,091800,5235190,18490,18490,18490,18490,2
|
|
20241007,091700,5198210,18380,18380,18380,18380,0
|
|
20241007,091600,5198210,18380,18380,18380,18380,0
|
|
20241007,091500,5198210,18380,18380,18380,18380,1
|
|
20241007,091400,5179830,18520,18520,18520,18520,0
|
|
20241007,091300,5179830,18520,18520,18520,18520,0
|
|
20241007,091200,5179830,18520,18340,18520,18330,109
|
|
20241007,091100,3179960,18440,18470,18470,18440,51
|
|
20241007,091000,2239490,18530,18530,18530,18530,0
|
|
20241007,090900,2239490,18530,18530,18530,18530,0
|
|
20241007,090800,2239490,18530,18500,18530,18500,10
|
|
20241007,090700,2054310,18480,18480,18480,18480,0
|
|
20241007,090600,2054310,18480,18480,18480,18480,0
|
|
20241007,090500,2054310,18480,18480,18480,18480,0
|
|
20241007,090400,2054310,18480,18480,18480,18480,0
|
|
20241007,090300,2054310,18480,18480,18480,18480,0
|
|
20241007,090200,2054310,18480,18480,18480,18480,0
|
|
20241007,090100,2054310,18480,18480,18480,18480,5
|
|
20241007,090000,1961910,18510,18510,18510,18510,101
|