593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185000,169456050,14010,14010,14010,14010,255
|
|
20241002,184900,169456050,14010,14010,14010,14010,0
|
|
20241002,184800,169456050,14010,14010,14010,14010,0
|
|
20241002,184700,169456050,14010,14010,14010,14010,0
|
|
20241002,184600,169456050,14010,14010,14010,14010,0
|
|
20241002,184500,169456050,14010,14010,14010,14010,0
|
|
20241002,184400,169456050,14010,14010,14010,14010,0
|
|
20241002,184300,169456050,14010,14010,14010,14010,0
|
|
20241002,184200,169456050,14010,14010,14010,14010,0
|
|
20241002,184100,169456050,14010,14010,14010,14010,0
|
|
20241002,184000,169456050,14010,14010,14010,14010,0
|
|
20241002,183900,169456050,14010,14010,14010,14010,0
|
|
20241002,183800,169456050,14010,14010,14010,14010,0
|
|
20241002,183700,169456050,14010,14010,14010,14010,0
|
|
20241002,183600,169456050,14010,14010,14010,14010,0
|
|
20241002,183500,169456050,14010,14010,14010,14010,0
|
|
20241002,183400,169456050,14010,14010,14010,14010,0
|
|
20241002,183300,169456050,14010,14010,14010,14010,0
|
|
20241002,183200,169456050,14010,14010,14010,14010,0
|
|
20241002,183100,169456050,14010,14010,14010,14010,0
|
|
20241002,183000,169456050,14010,14010,14010,14010,0
|
|
20241002,182900,169456050,14010,14010,14010,14010,0
|
|
20241002,182800,169456050,14010,14010,14010,14010,0
|
|
20241002,182700,169456050,14010,14010,14010,14010,0
|
|
20241002,182600,169456050,14010,14010,14010,14010,0
|
|
20241002,182500,169456050,14010,14010,14010,14010,0
|
|
20241002,182400,169456050,14010,14010,14010,14010,0
|
|
20241002,182300,169456050,14010,14010,14010,14010,0
|
|
20241002,182200,169456050,14010,14010,14010,14010,0
|
|
20241002,182100,169456050,14010,14010,14010,14010,0
|
|
20241002,182000,169456050,14010,14010,14010,14010,255
|
|
20241002,181900,169456050,14010,14010,14010,14010,0
|
|
20241002,181800,169456050,14010,14010,14010,14010,0
|
|
20241002,181700,169456050,14010,14010,14010,14010,0
|
|
20241002,181600,169456050,14010,14010,14010,14010,0
|
|
20241002,181500,169456050,14010,14010,14010,14010,0
|
|
20241002,181400,169456050,14010,14010,14010,14010,0
|
|
20241002,181300,169456050,14010,14010,14010,14010,0
|
|
20241002,181200,169456050,14010,14010,14010,14010,0
|
|
20241002,181100,169456050,14010,14010,14010,14010,0
|
|
20241002,181000,169456050,14010,14010,14010,14010,0
|
|
20241002,180900,169456050,14010,14010,14010,14010,0
|
|
20241002,180800,169456050,14010,14010,14010,14010,0
|
|
20241002,180700,169456050,14010,14010,14010,14010,0
|
|
20241002,180600,169456050,14010,14010,14010,14010,0
|
|
20241002,180500,169456050,14010,14010,14010,14010,0
|
|
20241002,180400,169456050,14010,14010,14010,14010,0
|
|
20241002,180300,169456050,14010,14010,14010,14010,0
|
|
20241002,180200,169456050,14010,14010,14010,14010,0
|
|
20241002,180100,169456050,14010,14010,14010,14010,0
|
|
20241002,180000,169456050,14010,14010,14010,14010,0
|
|
20241002,175900,169456050,14010,14010,14010,14010,0
|
|
20241002,175800,169456050,14010,14010,14010,14010,0
|
|
20241002,175700,169456050,14010,14010,14010,14010,0
|
|
20241002,175600,169456050,14010,14010,14010,14010,0
|
|
20241002,175500,169456050,14010,14010,14010,14010,0
|
|
20241002,175400,169456050,14010,14010,14010,14010,0
|
|
20241002,175300,169456050,14010,14010,14010,14010,0
|
|
20241002,175200,169456050,14010,14010,14010,14010,0
|
|
20241002,175100,169456050,14010,14010,14010,14010,0
|
|
20241002,175000,169456050,14010,14010,14010,14010,255
|
|
20241002,174900,169456050,14010,14010,14010,14010,0
|
|
20241002,174800,169456050,14010,14010,14010,14010,0
|
|
20241002,174700,169456050,14010,14010,14010,14010,0
|
|
20241002,174600,169456050,14010,14010,14010,14010,0
|
|
20241002,174500,169456050,14010,14010,14010,14010,0
|
|
20241002,174400,169456050,14010,14010,14010,14010,0
|
|
20241002,174300,169456050,14010,14010,14010,14010,0
|
|
20241002,174200,169456050,14010,14010,14010,14010,0
|
|
20241002,174100,169456050,14010,14010,14010,14010,0
|
|
20241002,174000,169456050,14010,14010,14010,14010,0
|
|
20241002,173900,169456050,14010,14010,14010,14010,0
|
|
20241002,173800,169456050,14010,14010,14010,14010,0
|
|
20241002,173700,169456050,14010,14010,14010,14010,0
|
|
20241002,173600,169456050,14010,14010,14010,14010,0
|
|
20241002,173500,169456050,14010,14010,14010,14010,0
|
|
20241002,173400,169456050,14010,14010,14010,14010,0
|
|
20241002,173300,169456050,14010,14010,14010,14010,0
|
|
20241002,173200,169456050,14010,14010,14010,14010,0
|
|
20241002,173100,169456050,14010,14010,14010,14010,0
|
|
20241002,173000,169456050,14010,14010,14010,14010,0
|
|
20241002,172900,169456050,14010,14010,14010,14010,0
|
|
20241002,172800,169456050,14010,14010,14010,14010,0
|
|
20241002,172700,169456050,14010,14010,14010,14010,0
|
|
20241002,172600,169456050,14010,14010,14010,14010,0
|
|
20241002,172500,169456050,14010,14010,14010,14010,0
|
|
20241002,172400,169456050,14010,14010,14010,14010,0
|
|
20241002,172300,169456050,14010,14010,14010,14010,0
|
|
20241002,172200,169456050,14010,14010,14010,14010,0
|
|
20241002,172100,169456050,14010,14010,14010,14010,0
|
|
20241002,172000,169456050,14010,14010,14010,14010,255
|
|
20241002,171900,169456050,14010,14010,14010,14010,0
|
|
20241002,171800,169456050,14010,14010,14010,14010,0
|
|
20241002,171700,169456050,14010,14010,14010,14010,0
|
|
20241002,171600,169456050,14010,14010,14010,14010,0
|
|
20241002,171500,169456050,14010,14010,14010,14010,0
|
|
20241002,171400,169456050,14010,14010,14010,14010,0
|
|
20241002,171300,169456050,14010,14010,14010,14010,0
|
|
20241002,171200,169456050,14010,14010,14010,14010,0
|
|
20241002,171100,169456050,14010,14010,14010,14010,0
|
|
20241002,171000,169456050,14010,14010,14010,14010,0
|
|
20241002,170900,169456050,14010,14010,14010,14010,0
|
|
20241002,170800,169456050,14010,14010,14010,14010,0
|
|
20241002,170700,169456050,14010,14010,14010,14010,0
|
|
20241002,170600,169456050,14010,14010,14010,14010,0
|
|
20241002,170500,169456050,14010,14010,14010,14010,0
|
|
20241002,170400,169456050,14010,14010,14010,14010,0
|
|
20241002,170300,169456050,14010,14010,14010,14010,0
|
|
20241002,170200,169456050,14010,14010,14010,14010,0
|
|
20241002,170100,169456050,14010,14010,14010,14010,0
|
|
20241002,170000,169456050,14010,14010,14010,14010,0
|
|
20241002,165900,169456050,14010,14010,14010,14010,0
|
|
20241002,165800,169456050,14010,14010,14010,14010,0
|
|
20241002,165700,169456050,14010,14010,14010,14010,0
|
|
20241002,165600,169456050,14010,14010,14010,14010,0
|
|
20241002,165500,169456050,14010,14010,14010,14010,0
|
|
20241002,165400,169456050,14010,14010,14010,14010,0
|
|
20241002,165300,169456050,14010,14010,14010,14010,0
|
|
20241002,165200,169456050,14010,14010,14010,14010,0
|
|
20241002,165100,169456050,14010,14010,14010,14010,0
|
|
20241002,165000,169456050,14010,14010,14010,14010,255
|
|
20241002,164900,169456050,14010,14010,14010,14010,0
|
|
20241002,164800,169456050,14010,14010,14010,14010,0
|
|
20241002,164700,169456050,14010,14010,14010,14010,0
|
|
20241002,164600,169456050,14010,14010,14010,14010,0
|
|
20241002,164500,169456050,14010,14010,14010,14010,0
|
|
20241002,164400,169456050,14010,14010,14010,14010,0
|
|
20241002,164300,169456050,14010,14010,14010,14010,0
|
|
20241002,164200,169456050,14010,14010,14010,14010,0
|
|
20241002,164100,169456050,14010,14010,14010,14010,0
|
|
20241002,164000,169456050,14010,14010,14010,14010,0
|
|
20241002,163900,169456050,14010,14010,14010,14010,0
|
|
20241002,163800,169456050,14010,14010,14010,14010,0
|
|
20241002,163700,169456050,14010,14010,14010,14010,0
|
|
20241002,163600,169456050,14010,14010,14010,14010,0
|
|
20241002,163500,169456050,14010,14010,14010,14010,0
|
|
20241002,163400,169456050,14010,14010,14010,14010,0
|
|
20241002,163300,169456050,14010,14010,14010,14010,0
|
|
20241002,163200,169456050,14010,14010,14010,14010,0
|
|
20241002,163100,169456050,14010,14010,14010,14010,0
|
|
20241002,163000,169456050,14010,14010,14010,14010,0
|
|
20241002,162900,169456050,14010,14010,14010,14010,0
|
|
20241002,162800,169456050,14010,14010,14010,14010,0
|
|
20241002,162700,169456050,14010,14010,14010,14010,0
|
|
20241002,162600,169456050,14010,14010,14010,14010,0
|
|
20241002,162500,169456050,14010,14010,14010,14010,0
|
|
20241002,162400,169456050,14010,14010,14010,14010,0
|
|
20241002,162300,169456050,14010,14010,14010,14010,0
|
|
20241002,162200,169456050,14010,14010,14010,14010,0
|
|
20241002,162100,169456050,14010,14010,14010,14010,0
|
|
20241002,162000,169456050,14010,14010,14010,14010,255
|
|
20241002,161900,169456050,14010,14010,14010,14010,0
|
|
20241002,161800,169456050,14010,14010,14010,14010,0
|
|
20241002,161700,169456050,14010,14010,14010,14010,0
|
|
20241002,161600,169456050,14010,14010,14010,14010,0
|
|
20241002,161500,169456050,14010,14010,14010,14010,0
|
|
20241002,161400,169456050,14010,14010,14010,14010,0
|
|
20241002,161300,169456050,14010,14010,14010,14010,0
|
|
20241002,161200,169456050,14010,14010,14010,14010,0
|
|
20241002,161100,169456050,14010,14010,14010,14010,0
|
|
20241002,161000,169456050,14010,14010,14010,14010,0
|
|
20241002,160900,169456050,14010,14010,14010,14010,0
|
|
20241002,160800,169456050,14010,14010,14010,14010,0
|
|
20241002,160700,169456050,14010,14010,14010,14010,0
|
|
20241002,160600,169456050,14010,14010,14010,14010,0
|
|
20241002,160500,169456050,14010,14010,14010,14010,0
|
|
20241002,160400,169456050,14010,14010,14010,14010,0
|
|
20241002,160300,169456050,14010,14010,14010,14010,0
|
|
20241002,160200,169456050,14010,14010,14010,14010,0
|
|
20241002,160100,169456050,14010,14010,14010,14010,0
|
|
20241002,160000,169456050,14010,14010,14010,14010,0
|
|
20241002,155900,169456050,14010,14010,14010,14010,0
|
|
20241002,155800,169456050,14010,14010,14010,14010,0
|
|
20241002,155700,169456050,14010,14010,14010,14010,0
|
|
20241002,155600,169456050,14010,14010,14010,14010,0
|
|
20241002,155500,169456050,14010,14010,14010,14010,0
|
|
20241002,155400,169456050,14010,14010,14010,14010,0
|
|
20241002,155300,169456050,14010,14010,14010,14010,0
|
|
20241002,155200,169456050,14010,14010,14010,14010,0
|
|
20241002,155100,169456050,14010,14010,14010,14010,0
|
|
20241002,155000,169456050,14010,14010,14010,14010,255
|
|
20241002,154900,169456050,14010,14010,14010,14010,0
|
|
20241002,154800,169456050,14010,14010,14010,14010,0
|
|
20241002,154700,169456050,14010,14010,14010,14010,0
|
|
20241002,154600,169456050,14010,14010,14010,14010,0
|
|
20241002,154500,169456050,14010,14010,14010,14010,0
|
|
20241002,154400,169456050,14010,14010,14010,14010,0
|
|
20241002,154300,169456050,14010,14010,14010,14010,0
|
|
20241002,154200,169456050,14010,14010,14010,14010,0
|
|
20241002,154100,169456050,14010,14010,14010,14010,0
|
|
20241002,154000,169456050,14010,14010,14010,14010,0
|
|
20241002,153900,169456050,14010,14010,14010,14010,0
|
|
20241002,153800,169456050,14010,14010,14010,14010,0
|
|
20241002,153700,169456050,14010,14010,14010,14010,0
|
|
20241002,153600,169456050,14010,14010,14010,14010,0
|
|
20241002,153500,169456050,14010,14010,14010,14010,0
|
|
20241002,153400,169456050,14010,14010,14010,14010,0
|
|
20241002,153300,169456050,14010,14010,14010,14010,0
|
|
20241002,153200,169456050,14010,14010,14010,14010,0
|
|
20241002,153100,169456050,14010,14010,14010,14010,0
|
|
20241002,153000,169456050,14010,14010,14010,14010,255
|
|
20241002,152900,165883500,14020,14020,14020,14020,0
|
|
20241002,152800,165883500,14020,14020,14020,14020,0
|
|
20241002,152700,165883500,14020,14020,14020,14020,0
|
|
20241002,152600,165883500,14020,14020,14020,14020,0
|
|
20241002,152500,165883500,14020,14020,14020,14020,0
|
|
20241002,152400,165883500,14020,14020,14020,14020,0
|
|
20241002,152300,165883500,14020,14020,14020,14020,0
|
|
20241002,152200,165883500,14020,14020,14020,14020,0
|
|
20241002,152100,165883500,14020,14020,14020,14020,0
|
|
20241002,152000,165883500,14020,14020,14020,14020,0
|
|
20241002,151900,165883500,14020,14020,14020,13960,41
|
|
20241002,151800,165308740,13960,13960,13960,13960,19
|
|
20241002,151700,165043500,14020,13920,14020,13910,121
|
|
20241002,151600,163357680,13910,13930,13930,13910,68
|
|
20241002,151500,162411080,13960,13960,13960,13960,0
|
|
20241002,151400,162411080,13960,13960,13960,13960,0
|
|
20241002,151300,162411080,13960,13960,13960,13960,6
|
|
20241002,151200,162327320,14020,14020,14020,14020,0
|
|
20241002,151100,162327320,14020,13960,14020,13960,54
|
|
20241002,151000,161572880,13960,13960,13960,13960,51
|
|
20241002,150900,160860920,13960,13960,13960,13910,542
|
|
20241002,150800,153299680,13960,13960,13960,13960,0
|
|
20241002,150700,153299680,13960,13970,13970,13960,73
|
|
20241002,150600,152280570,13970,13970,13970,13970,0
|
|
20241002,150500,152280570,13970,13970,13970,13970,10
|
|
20241002,150400,152140870,13980,13990,13990,13980,5
|
|
20241002,150300,152070930,13990,13990,13990,13990,34
|
|
20241002,150200,151595270,13970,13970,13970,13970,0
|
|
20241002,150100,151595270,13970,13970,13970,13970,0
|
|
20241002,150000,151595270,13970,13970,13970,13970,0
|
|
20241002,145900,151595270,13970,13970,13970,13970,0
|
|
20241002,145800,151595270,13970,13980,13980,13970,8
|
|
20241002,145700,151483500,13970,13970,13970,13970,0
|
|
20241002,145600,151483500,13970,13970,13970,13970,0
|
|
20241002,145500,151483500,13970,13970,13970,13970,0
|
|
20241002,145400,151483500,13970,13970,13970,13970,0
|
|
20241002,145300,151483500,13970,13970,13970,13970,0
|
|
20241002,145200,151483500,13970,13970,13970,13970,5
|
|
20241002,145100,151413650,13970,13970,13970,13970,0
|
|
20241002,145000,151413650,13970,13970,13970,13970,0
|
|
20241002,144900,151413650,13970,13970,13970,13970,0
|
|
20241002,144800,151413650,13970,13970,13970,13970,0
|
|
20241002,144700,151413650,13970,13970,13970,13970,1
|
|
20241002,144600,151399680,13970,13970,13970,13970,0
|
|
20241002,144500,151399680,13970,13970,13970,13970,0
|
|
20241002,144400,151399680,13970,13970,13970,13970,20
|
|
20241002,144300,151120280,13960,13960,13960,13960,0
|
|
20241002,144200,151120280,13960,13960,13960,13960,0
|
|
20241002,144100,151120280,13960,13960,13960,13960,0
|
|
20241002,144000,151120280,13960,13960,13960,13960,0
|
|
20241002,143900,151120280,13960,13960,13960,13960,0
|
|
20241002,143800,151120280,13960,13960,13960,13960,0
|
|
20241002,143700,151120280,13960,13960,13960,13960,0
|
|
20241002,143600,151120280,13960,13960,13960,13960,0
|
|
20241002,143500,151120280,13960,13960,13960,13960,0
|
|
20241002,143400,151120280,13960,13960,13960,13960,0
|
|
20241002,143300,151120280,13960,13960,13960,13960,0
|
|
20241002,143200,151120280,13960,13960,13960,13960,0
|
|
20241002,143100,151120280,13960,14010,14010,13960,100
|
|
20241002,143000,149720890,14010,14010,14010,14010,300
|
|
20241002,142900,145517890,14010,14060,14060,14010,515
|
|
20241002,142800,138296530,14060,14060,14060,14060,0
|
|
20241002,142700,138296530,14060,14060,14060,14060,0
|
|
20241002,142600,138296530,14060,14060,14060,14060,0
|
|
20241002,142500,138296530,14060,14060,14060,14060,0
|
|
20241002,142400,138296530,14060,14060,14060,14060,0
|
|
20241002,142300,138296530,14060,14060,14060,14060,0
|
|
20241002,142200,138296530,14060,14060,14060,14060,2
|
|
20241002,142100,138268410,14070,14070,14070,14070,0
|
|
20241002,142000,138268410,14070,14070,14070,14070,0
|
|
20241002,141900,138268410,14070,14070,14070,14070,0
|
|
20241002,141800,138268410,14070,14070,14070,14070,0
|
|
20241002,141700,138268410,14070,14070,14070,14070,0
|
|
20241002,141600,138268410,14070,14070,14070,14070,0
|
|
20241002,141500,138268410,14070,14070,14070,14070,0
|
|
20241002,141400,138268410,14070,14070,14070,14070,0
|
|
20241002,141300,138268410,14070,14070,14070,14070,0
|
|
20241002,141200,138268410,14070,14070,14070,14070,0
|
|
20241002,141100,138268410,14070,14070,14070,14070,0
|
|
20241002,141000,138268410,14070,14070,14070,14070,3
|
|
20241002,140900,138226200,14070,14070,14070,14070,0
|
|
20241002,140800,138226200,14070,14070,14070,14070,2
|
|
20241002,140700,138198060,14070,14070,14070,14070,1
|
|
20241002,140600,138183990,14070,14070,14070,14070,0
|
|
20241002,140500,138183990,14070,14070,14070,14070,0
|
|
20241002,140400,138183990,14070,14070,14070,14070,0
|
|
20241002,140300,138183990,14070,14070,14070,14070,0
|
|
20241002,140200,138183990,14070,14070,14070,14070,0
|
|
20241002,140100,138183990,14070,14070,14070,14070,0
|
|
20241002,140000,138183990,14070,14070,14070,14070,0
|
|
20241002,135900,138183990,14070,14070,14070,14070,0
|
|
20241002,135800,138183990,14070,14070,14070,14070,0
|
|
20241002,135700,138183990,14070,14070,14070,14070,0
|
|
20241002,135600,138183990,14070,14070,14070,14070,0
|
|
20241002,135500,138183990,14070,14070,14070,14070,0
|
|
20241002,135400,138183990,14070,14070,14070,14070,0
|
|
20241002,135300,138183990,14070,14070,14070,14070,19
|
|
20241002,135200,137916660,14070,14070,14070,14070,0
|
|
20241002,135100,137916660,14070,14070,14070,14070,0
|
|
20241002,135000,137916660,14070,14070,14070,14070,38
|
|
20241002,134900,137382000,14080,14080,14080,14080,0
|
|
20241002,134800,137382000,14080,14080,14080,14080,0
|
|
20241002,134700,137382000,14080,14080,14080,14080,0
|
|
20241002,134600,137382000,14080,14080,14080,14080,0
|
|
20241002,134500,137382000,14080,14080,14080,14080,0
|
|
20241002,134400,137382000,14080,14080,14080,14080,0
|
|
20241002,134300,137382000,14080,14080,14080,14080,0
|
|
20241002,134200,137382000,14080,14080,14080,14080,0
|
|
20241002,134100,137382000,14080,14080,14080,14080,0
|
|
20241002,134000,137382000,14080,14080,14080,14080,0
|
|
20241002,133900,137382000,14080,14080,14080,14080,0
|
|
20241002,133800,137382000,14080,14080,14080,14080,0
|
|
20241002,133700,137382000,14080,14080,14080,14080,0
|
|
20241002,133600,137382000,14080,14080,14080,14080,0
|
|
20241002,133500,137382000,14080,14090,14090,14080,103
|
|
20241002,133400,135931750,14100,14120,14120,14100,83
|
|
20241002,133300,134760610,14120,14140,14140,14120,141
|
|
20241002,133200,132767230,14150,14150,14150,14150,0
|
|
20241002,133100,132767230,14150,14150,14150,14150,0
|
|
20241002,133000,132767230,14150,14150,14150,14150,0
|
|
20241002,132900,132767230,14150,14150,14150,14150,85
|
|
20241002,132800,131564480,14150,14150,14150,14150,0
|
|
20241002,132700,131564480,14150,14150,14150,14150,99
|
|
20241002,132600,130163630,14150,14150,14150,14150,0
|
|
20241002,132500,130163630,14150,14150,14150,14150,0
|
|
20241002,132400,130163630,14150,14150,14150,14150,0
|
|
20241002,132300,130163630,14150,14150,14150,14150,0
|
|
20241002,132200,130163630,14150,14150,14150,14150,13
|
|
20241002,132100,129979680,14170,14170,14170,14170,0
|
|
20241002,132000,129979680,14170,14170,14170,14170,0
|
|
20241002,131900,129979680,14170,14160,14170,14160,35
|
|
20241002,131800,129483930,14150,14150,14150,14150,0
|
|
20241002,131700,129483930,14150,14150,14150,14150,0
|
|
20241002,131600,129483930,14150,14150,14150,14150,39
|
|
20241002,131500,128932080,14160,14160,14160,14160,10
|
|
20241002,131400,128790480,14160,14160,14160,14160,0
|
|
20241002,131300,128790480,14160,14160,14160,14160,0
|
|
20241002,131200,128790480,14160,14160,14160,14160,13
|
|
20241002,131100,128606400,14180,14180,14180,14180,0
|
|
20241002,131000,128606400,14180,14180,14180,14180,0
|
|
20241002,130900,128606400,14180,14180,14180,14180,0
|
|
20241002,130800,128606400,14180,14180,14180,14180,142
|
|
20241002,130700,126592840,14180,14180,14180,14180,0
|
|
20241002,130600,126592840,14180,14180,14180,14180,0
|
|
20241002,130500,126592840,14180,14180,14180,14180,0
|
|
20241002,130400,126592840,14180,14180,14180,14180,0
|
|
20241002,130300,126592840,14180,14180,14180,14180,0
|
|
20241002,130200,126592840,14180,14180,14180,14180,70
|
|
20241002,130100,125600240,14180,14180,14180,14180,0
|
|
20241002,130000,125600240,14180,14180,14180,14180,0
|
|
20241002,125900,125600240,14180,14180,14180,14180,0
|
|
20241002,125800,125600240,14180,14180,14180,14180,0
|
|
20241002,125700,125600240,14180,14180,14180,14180,0
|
|
20241002,125600,125600240,14180,14180,14180,14180,90
|
|
20241002,125500,124324040,14180,14180,14180,14180,0
|
|
20241002,125400,124324040,14180,14180,14180,14180,0
|
|
20241002,125300,124324040,14180,14180,14180,14180,0
|
|
20241002,125200,124324040,14180,14180,14180,14180,0
|
|
20241002,125100,124324040,14180,14180,14180,14180,0
|
|
20241002,125000,124324040,14180,14180,14180,14180,0
|
|
20241002,124900,124324040,14180,14180,14180,14180,0
|
|
20241002,124800,124324040,14180,14180,14180,14180,0
|
|
20241002,124700,124324040,14180,14180,14180,14180,2
|
|
20241002,124600,124295680,14180,14180,14180,14180,1
|
|
20241002,124500,124281500,14170,14170,14170,14170,0
|
|
20241002,124400,124281500,14170,14170,14170,14170,0
|
|
20241002,124300,124281500,14170,14170,14170,14170,0
|
|
20241002,124200,124281500,14170,14170,14170,14170,0
|
|
20241002,124100,124281500,14170,14170,14170,14170,0
|
|
20241002,124000,124281500,14170,14170,14170,14170,3
|
|
20241002,123900,124238990,14160,14160,14160,14160,0
|
|
20241002,123800,124238990,14160,14160,14160,14160,0
|
|
20241002,123700,124238990,14160,14150,14160,14150,5
|
|
20241002,123600,124168220,14150,14150,14150,14150,8
|
|
20241002,123500,124055020,14150,14150,14150,14150,70
|
|
20241002,123400,123064520,14150,14150,14150,14150,0
|
|
20241002,123300,123064520,14150,14150,14150,14150,0
|
|
20241002,123200,123064520,14150,14150,14150,14150,0
|
|
20241002,123100,123064520,14150,14150,14150,14150,0
|
|
20241002,123000,123064520,14150,14150,14150,14150,0
|
|
20241002,122900,123064520,14150,14150,14150,14150,0
|
|
20241002,122800,123064520,14150,14150,14150,14150,0
|
|
20241002,122700,123064520,14150,14150,14150,14150,50
|
|
20241002,122600,122357020,14150,14150,14150,14150,0
|
|
20241002,122500,122357020,14150,14150,14150,14150,88
|
|
20241002,122400,121111820,14150,14150,14150,14150,3
|
|
20241002,122300,121069370,14160,14160,14160,14160,0
|
|
20241002,122200,121069370,14160,14160,14160,14160,0
|
|
20241002,122100,121069370,14160,14160,14160,14160,0
|
|
20241002,122000,121069370,14160,14160,14160,14160,0
|
|
20241002,121900,121069370,14160,14160,14160,14160,3
|
|
20241002,121800,121026890,14160,14160,14160,14160,0
|
|
20241002,121700,121026890,14160,14160,14160,14160,0
|
|
20241002,121600,121026890,14160,14160,14160,14160,0
|
|
20241002,121500,121026890,14160,14160,14160,14160,0
|
|
20241002,121400,121026890,14160,14160,14160,14160,0
|
|
20241002,121300,121026890,14160,14220,14220,14160,1079
|
|
20241002,121200,105713530,14220,14220,14220,14220,0
|
|
20241002,121100,105713530,14220,14220,14220,14220,0
|
|
20241002,121000,105713530,14220,14220,14220,14220,21
|
|
20241002,120900,105414910,14280,14280,14280,14280,0
|
|
20241002,120800,105414910,14280,14280,14280,14280,46
|
|
20241002,120700,104758030,14280,14280,14280,14280,15
|
|
20241002,120600,104543830,14280,14300,14300,14280,93
|
|
20241002,120500,103214390,14340,14300,14340,14300,325
|
|
20241002,120400,98564850,14290,14250,14290,14250,324
|
|
20241002,120300,93937680,14250,14230,14250,14230,380
|
|
20241002,120200,88525630,14200,14200,14200,14200,5
|
|
20241002,120100,88454630,14240,14240,14240,14240,0
|
|
20241002,120000,88454630,14240,14240,14240,14240,0
|
|
20241002,115900,88454630,14240,14240,14240,14240,0
|
|
20241002,115800,88454630,14240,14240,14240,14240,10
|
|
20241002,115700,88312230,14200,14200,14200,14200,0
|
|
20241002,115600,88312230,14200,14200,14200,14200,0
|
|
20241002,115500,88312230,14200,14200,14200,14200,3
|
|
20241002,115400,88269630,14250,14200,14250,14200,76
|
|
20241002,115300,87189750,14180,14180,14180,14180,3
|
|
20241002,115200,87147210,14180,14170,14180,14170,34
|
|
20241002,115100,86665280,14170,14170,14170,14170,0
|
|
20241002,115000,86665280,14170,14170,14170,14170,200
|
|
20241002,114900,83831280,14120,14120,14120,14120,10
|
|
20241002,114800,83690080,14120,14120,14120,14120,0
|
|
20241002,114700,83690080,14120,14120,14120,14120,0
|
|
20241002,114600,83690080,14120,14120,14120,14120,0
|
|
20241002,114500,83690080,14120,14120,14120,14120,0
|
|
20241002,114400,83690080,14120,14120,14120,14120,0
|
|
20241002,114300,83690080,14120,14120,14120,14120,50
|
|
20241002,114200,82984080,14120,14120,14120,14120,0
|
|
20241002,114100,82984080,14120,14120,14120,14120,0
|
|
20241002,114000,82984080,14120,14120,14120,14120,0
|
|
20241002,113900,82984080,14120,14120,14120,14120,0
|
|
20241002,113800,82984080,14120,14120,14120,14120,0
|
|
20241002,113700,82984080,14120,14120,14120,14120,11
|
|
20241002,113600,82828760,14120,14120,14120,14120,0
|
|
20241002,113500,82828760,14120,14120,14120,14120,0
|
|
20241002,113400,82828760,14120,14120,14120,14120,0
|
|
20241002,113300,82828760,14120,14120,14120,14120,0
|
|
20241002,113200,82828760,14120,14120,14120,14120,0
|
|
20241002,113100,82828760,14120,14120,14120,14120,0
|
|
20241002,113000,82828760,14120,14120,14120,14120,0
|
|
20241002,112900,82828760,14120,14120,14120,14120,0
|
|
20241002,112800,82828760,14120,14200,14200,14120,6
|
|
20241002,112700,82743640,14180,14180,14180,14180,521
|
|
20241002,112600,75355860,14180,14180,14180,14180,0
|
|
20241002,112500,75355860,14180,14170,14180,14170,183
|
|
20241002,112400,72761750,14180,14180,14180,14180,2
|
|
20241002,112300,72733390,14180,14180,14180,14180,0
|
|
20241002,112200,72733390,14180,14170,14180,14170,34
|
|
20241002,112100,72251600,14170,14170,14170,14170,104
|
|
20241002,112000,70777920,14170,14170,14170,14170,23
|
|
20241002,111900,70452010,14170,14110,14170,14110,82
|
|
20241002,111800,69290130,14100,14100,14100,14100,0
|
|
20241002,111700,69290130,14100,14100,14100,14100,0
|
|
20241002,111600,69290130,14100,14180,14180,14100,2
|
|
20241002,111500,69261850,14150,14150,14150,14150,43
|
|
20241002,111400,68653400,14060,14060,14060,14060,65
|
|
20241002,111300,67739500,14150,14150,14150,14150,0
|
|
20241002,111200,67739500,14150,14100,14150,14100,2
|
|
20241002,111100,67711250,14060,14060,14060,14060,7
|
|
20241002,111000,67612830,14040,14040,14040,14040,3
|
|
20241002,110900,67570710,14100,14100,14100,14100,15
|
|
20241002,110800,67359210,14100,14100,14100,14100,20
|
|
20241002,110700,67077210,14100,14100,14100,14100,10
|
|
20241002,110600,66936210,14020,14020,14020,14020,0
|
|
20241002,110500,66936210,14020,13990,14050,13990,380
|
|
20241002,110400,61605730,13990,13970,13990,13970,315
|
|
20241002,110300,57202040,13980,13980,13980,13980,0
|
|
20241002,110200,57202040,13980,13980,13980,13980,0
|
|
20241002,110100,57202040,13980,13980,13980,13980,0
|
|
20241002,110000,57202040,13980,13980,13980,13980,0
|
|
20241002,105900,57202040,13980,13980,13980,13980,0
|
|
20241002,105800,57202040,13980,13980,13980,13980,0
|
|
20241002,105700,57202040,13980,13980,13980,13980,100
|
|
20241002,105600,55804040,13980,13980,13980,13980,6
|
|
20241002,105500,55720160,13980,13980,13980,13980,0
|
|
20241002,105400,55720160,13980,13980,13980,13980,10
|
|
20241002,105300,55580360,13980,13980,13980,13980,141
|
|
20241002,105200,53609180,13980,13980,13980,13980,492
|
|
20241002,105100,46731020,13980,13980,13980,13980,0
|
|
20241002,105000,46731020,13980,13980,13980,13980,0
|
|
20241002,104900,46731020,13980,13980,13980,13980,0
|
|
20241002,104800,46731020,13980,13980,13980,13980,0
|
|
20241002,104700,46731020,13980,13980,13980,13980,5
|
|
20241002,104600,46661120,13980,13980,13980,13980,0
|
|
20241002,104500,46661120,13980,13980,13980,13980,0
|
|
20241002,104400,46661120,13980,13980,13980,13980,0
|
|
20241002,104300,46661120,13980,13980,13980,13980,0
|
|
20241002,104200,46661120,13980,13980,13980,13980,6
|
|
20241002,104100,46577240,13920,13920,13920,13920,0
|
|
20241002,104000,46577240,13920,13920,13920,13920,0
|
|
20241002,103900,46577240,13920,13920,13920,13920,0
|
|
20241002,103800,46577240,13920,13920,13920,13920,0
|
|
20241002,103700,46577240,13920,13920,13920,13920,0
|
|
20241002,103600,46577240,13920,13920,13920,13920,0
|
|
20241002,103500,46577240,13920,13920,13920,13920,0
|
|
20241002,103400,46577240,13920,13920,13920,13920,0
|
|
20241002,103300,46577240,13920,13920,13920,13920,0
|
|
20241002,103200,46577240,13920,13920,13920,13920,0
|
|
20241002,103100,46577240,13920,13920,13920,13920,0
|
|
20241002,103000,46577240,13920,13920,13920,13920,0
|
|
20241002,102900,46577240,13920,13920,13920,13920,0
|
|
20241002,102800,46577240,13920,13920,13920,13920,0
|
|
20241002,102700,46577240,13920,13920,13920,13920,0
|
|
20241002,102600,46577240,13920,13920,13920,13920,0
|
|
20241002,102500,46577240,13920,13920,13920,13920,0
|
|
20241002,102400,46577240,13920,13920,13920,13920,0
|
|
20241002,102300,46577240,13920,13920,13920,13920,88
|
|
20241002,102200,45352280,13980,13980,13980,13980,0
|
|
20241002,102100,45352280,13980,13980,13980,13980,13
|
|
20241002,102000,45170540,13990,13990,13990,13990,0
|
|
20241002,101900,45170540,13990,13990,13990,13990,0
|
|
20241002,101800,45170540,13990,13990,13990,13990,0
|
|
20241002,101700,45170540,13990,13990,13990,13990,0
|
|
20241002,101600,45170540,13990,13990,13990,13990,8
|
|
20241002,101500,45058620,13990,13990,13990,13990,0
|
|
20241002,101400,45058620,13990,13980,13990,13980,11
|
|
20241002,101300,44904740,13910,13910,13910,13910,0
|
|
20241002,101200,44904740,13910,13910,13910,13910,10
|
|
20241002,101100,44765640,13920,13970,13980,13920,30
|
|
20241002,101000,44346860,13980,13980,13980,13980,1
|
|
20241002,100900,44332880,13990,13990,13990,13990,0
|
|
20241002,100800,44332880,13990,13980,13990,13980,15
|
|
20241002,100700,44123060,13910,13910,13910,13910,0
|
|
20241002,100600,44123060,13910,13910,13910,13910,0
|
|
20241002,100500,44123060,13910,13910,13910,13910,0
|
|
20241002,100400,44123060,13910,13910,13910,13910,0
|
|
20241002,100300,44123060,13910,13910,13910,13910,0
|
|
20241002,100200,44123060,13910,13910,13910,13910,0
|
|
20241002,100100,44123060,13910,13910,13910,13910,0
|
|
20241002,100000,44123060,13910,13980,13980,13910,23
|
|
20241002,095900,43803060,13910,13910,13910,13910,0
|
|
20241002,095800,43803060,13910,13910,13910,13910,0
|
|
20241002,095700,43803060,13910,13930,13930,13910,91
|
|
20241002,095600,42536540,13930,13930,13930,13930,7
|
|
20241002,095500,42439030,13920,13920,13920,13920,40
|
|
20241002,095400,41882230,13990,13990,13990,13990,0
|
|
20241002,095300,41882230,13990,13990,13990,13990,0
|
|
20241002,095200,41882230,13990,13990,13990,13990,3
|
|
20241002,095100,41840260,14000,14000,14000,14000,0
|
|
20241002,095000,41840260,14000,14000,14000,14000,1
|
|
20241002,094900,41826260,13910,13910,13910,13910,0
|
|
20241002,094800,41826260,13910,13910,13910,13910,15
|
|
20241002,094700,41617610,14010,14010,14010,14010,0
|
|
20241002,094600,41617610,14010,14000,14010,14000,43
|
|
20241002,094500,41015330,14010,14010,14010,14010,0
|
|
20241002,094400,41015330,14010,14010,14010,14010,1
|
|
20241002,094300,41001320,13870,13970,13970,13870,67
|
|
20241002,094200,40070690,14000,14000,14000,14000,0
|
|
20241002,094100,40070690,14000,14000,14000,14000,0
|
|
20241002,094000,40070690,14000,13990,14000,13990,108
|
|
20241002,093900,38559270,13990,13990,13990,13990,0
|
|
20241002,093800,38559270,13990,13890,13990,13890,77
|
|
20241002,093700,37483040,13890,13860,13890,13860,72
|
|
20241002,093600,36483980,13860,13850,13860,13850,233
|
|
20241002,093500,33256700,13850,13850,13850,13850,1
|
|
20241002,093400,33242850,13840,13840,13840,13840,0
|
|
20241002,093300,33242850,13840,13840,13840,13840,0
|
|
20241002,093200,33242850,13840,13840,13840,13840,0
|
|
20241002,093100,33242850,13840,13840,13840,13840,0
|
|
20241002,093000,33242850,13840,13840,13840,13840,0
|
|
20241002,092900,33242850,13840,13840,13840,13840,0
|
|
20241002,092800,33242850,13840,13840,13840,13840,0
|
|
20241002,092700,33242850,13840,13840,13840,13840,4
|
|
20241002,092600,33187490,13860,13860,13860,13860,0
|
|
20241002,092500,33187490,13860,13860,13860,13860,0
|
|
20241002,092400,33187490,13860,13860,13860,13860,0
|
|
20241002,092300,33187490,13860,13840,13860,13840,15
|
|
20241002,092200,32979770,13860,13860,13860,13860,0
|
|
20241002,092100,32979770,13860,13850,13860,13800,549
|
|
20241002,092000,25376620,13860,13880,13880,13860,358
|
|
20241002,091900,20414180,13990,13880,13990,13880,3
|
|
20241002,091800,20372430,13880,13920,13990,13880,93
|
|
20241002,091700,19080760,13890,13890,13890,13890,30
|
|
20241002,091600,18664060,13900,13900,13910,13900,76
|
|
20241002,091500,17607400,13880,13880,13880,13880,0
|
|
20241002,091400,17607400,13880,13880,13880,13880,66
|
|
20241002,091300,16691320,13860,13860,13860,13860,15
|
|
20241002,091200,16483420,13860,13860,13860,13860,498
|
|
20241002,091100,9581140,13870,13870,13870,13870,0
|
|
20241002,091000,9581140,13870,13870,13870,13870,0
|
|
20241002,090900,9581140,13870,13870,13870,13870,19
|
|
20241002,090800,9317610,13900,13900,13900,13900,13
|
|
20241002,090700,9136910,13900,13900,13900,13900,0
|
|
20241002,090600,9136910,13900,13900,13900,13900,30
|
|
20241002,090500,8719910,13900,13900,13900,13900,13
|
|
20241002,090400,8539210,13900,13900,13900,13900,9
|
|
20241002,090300,8414110,13860,13860,13860,13860,4
|
|
20241002,090200,8358670,13900,13900,13900,13900,117
|
|
20241002,090100,6732370,13850,13880,13900,13850,458
|
|
20241002,090000,374100,13880,13850,13900,13850,27
|