662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195900,399736760,10220,10220,10220,10220,1082
|
|
20241024,195800,399736760,10220,10220,10220,10220,0
|
|
20241024,195700,399736760,10220,10220,10220,10220,0
|
|
20241024,195600,399736760,10220,10220,10220,10220,0
|
|
20241024,195500,399736760,10220,10220,10220,10220,0
|
|
20241024,195400,399736760,10220,10220,10220,10220,0
|
|
20241024,195300,399736760,10220,10220,10220,10220,0
|
|
20241024,195200,399736760,10220,10220,10220,10220,0
|
|
20241024,195100,399736760,10220,10220,10220,10220,0
|
|
20241024,195000,399736760,10220,10220,10220,10220,0
|
|
20241024,194900,399736760,10220,10220,10220,10220,0
|
|
20241024,194800,399736760,10220,10220,10220,10220,0
|
|
20241024,194700,399736760,10220,10220,10220,10220,0
|
|
20241024,194600,399736760,10220,10220,10220,10220,0
|
|
20241024,194500,399736760,10220,10220,10220,10220,0
|
|
20241024,194400,399736760,10220,10220,10220,10220,0
|
|
20241024,194300,399736760,10220,10220,10220,10220,0
|
|
20241024,194200,399736760,10220,10220,10220,10220,0
|
|
20241024,194100,399736760,10220,10220,10220,10220,0
|
|
20241024,194000,399736760,10220,10220,10220,10220,0
|
|
20241024,193900,399736760,10220,10220,10220,10220,0
|
|
20241024,193800,399736760,10220,10220,10220,10220,0
|
|
20241024,193700,399736760,10220,10220,10220,10220,0
|
|
20241024,193600,399736760,10220,10220,10220,10220,0
|
|
20241024,193500,399736760,10220,10220,10220,10220,0
|
|
20241024,193400,399736760,10220,10220,10220,10220,0
|
|
20241024,193300,399736760,10220,10220,10220,10220,0
|
|
20241024,193200,399736760,10220,10220,10220,10220,0
|
|
20241024,193100,399736760,10220,10220,10220,10220,0
|
|
20241024,193000,399736760,10220,10220,10220,10220,0
|
|
20241024,192900,399736760,10220,10220,10220,10220,1082
|
|
20241024,192800,399736760,10220,10220,10220,10220,0
|
|
20241024,192700,399736760,10220,10220,10220,10220,0
|
|
20241024,192600,399736760,10220,10220,10220,10220,0
|
|
20241024,192500,399736760,10220,10220,10220,10220,0
|
|
20241024,192400,399736760,10220,10220,10220,10220,0
|
|
20241024,192300,399736760,10220,10220,10220,10220,0
|
|
20241024,192200,399736760,10220,10220,10220,10220,0
|
|
20241024,192100,399736760,10220,10220,10220,10220,0
|
|
20241024,192000,399736760,10220,10220,10220,10220,0
|
|
20241024,191900,399736760,10220,10220,10220,10220,0
|
|
20241024,191800,399736760,10220,10220,10220,10220,0
|
|
20241024,191700,399736760,10220,10220,10220,10220,0
|
|
20241024,191600,399736760,10220,10220,10220,10220,0
|
|
20241024,191500,399736760,10220,10220,10220,10220,0
|
|
20241024,191400,399736760,10220,10220,10220,10220,0
|
|
20241024,191300,399736760,10220,10220,10220,10220,0
|
|
20241024,191200,399736760,10220,10220,10220,10220,0
|
|
20241024,191100,399736760,10220,10220,10220,10220,0
|
|
20241024,191000,399736760,10220,10220,10220,10220,0
|
|
20241024,190900,399736760,10220,10220,10220,10220,0
|
|
20241024,190800,399736760,10220,10220,10220,10220,0
|
|
20241024,190700,399736760,10220,10220,10220,10220,0
|
|
20241024,190600,399736760,10220,10220,10220,10220,0
|
|
20241024,190500,399736760,10220,10220,10220,10220,0
|
|
20241024,190400,399736760,10220,10220,10220,10220,0
|
|
20241024,190300,399736760,10220,10220,10220,10220,0
|
|
20241024,190200,399736760,10220,10220,10220,10220,0
|
|
20241024,190100,399736760,10220,10220,10220,10220,0
|
|
20241024,190000,399736760,10220,10220,10220,10220,0
|
|
20241024,185900,399736760,10220,10220,10220,10220,1082
|
|
20241024,185800,399736760,10220,10220,10220,10220,0
|
|
20241024,185700,399736760,10220,10220,10220,10220,0
|
|
20241024,185600,399736760,10220,10220,10220,10220,0
|
|
20241024,185500,399736760,10220,10220,10220,10220,0
|
|
20241024,185400,399736760,10220,10220,10220,10220,0
|
|
20241024,185300,399736760,10220,10220,10220,10220,0
|
|
20241024,185200,399736760,10220,10220,10220,10220,0
|
|
20241024,185100,399736760,10220,10220,10220,10220,0
|
|
20241024,185000,399736760,10220,10220,10220,10220,0
|
|
20241024,184900,399736760,10220,10220,10220,10220,0
|
|
20241024,184800,399736760,10220,10220,10220,10220,0
|
|
20241024,184700,399736760,10220,10220,10220,10220,0
|
|
20241024,184600,399736760,10220,10220,10220,10220,0
|
|
20241024,184500,399736760,10220,10220,10220,10220,0
|
|
20241024,184400,399736760,10220,10220,10220,10220,0
|
|
20241024,184300,399736760,10220,10220,10220,10220,0
|
|
20241024,184200,399736760,10220,10220,10220,10220,0
|
|
20241024,184100,399736760,10220,10220,10220,10220,0
|
|
20241024,184000,399736760,10220,10220,10220,10220,0
|
|
20241024,183900,399736760,10220,10220,10220,10220,0
|
|
20241024,183800,399736760,10220,10220,10220,10220,0
|
|
20241024,183700,399736760,10220,10220,10220,10220,0
|
|
20241024,183600,399736760,10220,10220,10220,10220,0
|
|
20241024,183500,399736760,10220,10220,10220,10220,0
|
|
20241024,183400,399736760,10220,10220,10220,10220,0
|
|
20241024,183300,399736760,10220,10220,10220,10220,0
|
|
20241024,183200,399736760,10220,10220,10220,10220,0
|
|
20241024,183100,399736760,10220,10220,10220,10220,0
|
|
20241024,183000,399736760,10220,10220,10220,10220,0
|
|
20241024,182900,399736760,10220,10220,10220,10220,1082
|
|
20241024,182800,399736760,10220,10220,10220,10220,0
|
|
20241024,182700,399736760,10220,10220,10220,10220,0
|
|
20241024,182600,399736760,10220,10220,10220,10220,0
|
|
20241024,182500,399736760,10220,10220,10220,10220,0
|
|
20241024,182400,399736760,10220,10220,10220,10220,0
|
|
20241024,182300,399736760,10220,10220,10220,10220,0
|
|
20241024,182200,399736760,10220,10220,10220,10220,0
|
|
20241024,182100,399736760,10220,10220,10220,10220,0
|
|
20241024,182000,399736760,10220,10220,10220,10220,0
|
|
20241024,181900,399736760,10220,10220,10220,10220,0
|
|
20241024,181800,399736760,10220,10220,10220,10220,0
|
|
20241024,181700,399736760,10220,10220,10220,10220,0
|
|
20241024,181600,399736760,10220,10220,10220,10220,0
|
|
20241024,181500,399736760,10220,10220,10220,10220,0
|
|
20241024,181400,399736760,10220,10220,10220,10220,0
|
|
20241024,181300,399736760,10220,10220,10220,10220,0
|
|
20241024,181200,399736760,10220,10220,10220,10220,0
|
|
20241024,181100,399736760,10220,10220,10220,10220,0
|
|
20241024,181000,399736760,10220,10220,10220,10220,0
|
|
20241024,180900,399736760,10220,10220,10220,10220,0
|
|
20241024,180800,399736760,10220,10220,10220,10220,0
|
|
20241024,180700,399736760,10220,10220,10220,10220,0
|
|
20241024,180600,399736760,10220,10220,10220,10220,0
|
|
20241024,180500,399736760,10220,10220,10220,10220,0
|
|
20241024,180400,399736760,10220,10220,10220,10220,0
|
|
20241024,180300,399736760,10220,10220,10220,10220,0
|
|
20241024,180200,399736760,10220,10220,10220,10220,0
|
|
20241024,180100,399736760,10220,10220,10220,10220,0
|
|
20241024,180000,399736760,10220,10220,10220,10220,0
|
|
20241024,175900,399736760,10220,10220,10220,10220,1082
|
|
20241024,175800,399736760,10220,10220,10220,10220,0
|
|
20241024,175700,399736760,10220,10220,10220,10220,0
|
|
20241024,175600,399736760,10220,10220,10220,10220,0
|
|
20241024,175500,399736760,10220,10220,10220,10220,0
|
|
20241024,175400,399736760,10220,10220,10220,10220,0
|
|
20241024,175300,399736760,10220,10220,10220,10220,0
|
|
20241024,175200,399736760,10220,10220,10220,10220,0
|
|
20241024,175100,399736760,10220,10220,10220,10220,0
|
|
20241024,175000,399736760,10220,10220,10220,10220,0
|
|
20241024,174900,399736760,10220,10220,10220,10220,0
|
|
20241024,174800,399736760,10220,10220,10220,10220,0
|
|
20241024,174700,399736760,10220,10220,10220,10220,0
|
|
20241024,174600,399736760,10220,10220,10220,10220,0
|
|
20241024,174500,399736760,10220,10220,10220,10220,0
|
|
20241024,174400,399736760,10220,10220,10220,10220,0
|
|
20241024,174300,399736760,10220,10220,10220,10220,0
|
|
20241024,174200,399736760,10220,10220,10220,10220,0
|
|
20241024,174100,399736760,10220,10220,10220,10220,0
|
|
20241024,174000,399736760,10220,10220,10220,10220,0
|
|
20241024,173900,399736760,10220,10220,10220,10220,0
|
|
20241024,173800,399736760,10220,10220,10220,10220,0
|
|
20241024,173700,399736760,10220,10220,10220,10220,0
|
|
20241024,173600,399736760,10220,10220,10220,10220,0
|
|
20241024,173500,399736760,10220,10220,10220,10220,0
|
|
20241024,173400,399736760,10220,10220,10220,10220,0
|
|
20241024,173300,399736760,10220,10220,10220,10220,0
|
|
20241024,173200,399736760,10220,10220,10220,10220,0
|
|
20241024,173100,399736760,10220,10220,10220,10220,0
|
|
20241024,173000,399736760,10220,10220,10220,10220,0
|
|
20241024,172900,399736760,10220,10220,10220,10220,1082
|
|
20241024,172800,399736760,10220,10220,10220,10220,0
|
|
20241024,172700,399736760,10220,10220,10220,10220,0
|
|
20241024,172600,399736760,10220,10220,10220,10220,0
|
|
20241024,172500,399736760,10220,10220,10220,10220,0
|
|
20241024,172400,399736760,10220,10220,10220,10220,0
|
|
20241024,172300,399736760,10220,10220,10220,10220,0
|
|
20241024,172200,399736760,10220,10220,10220,10220,0
|
|
20241024,172100,399736760,10220,10220,10220,10220,0
|
|
20241024,172000,399736760,10220,10220,10220,10220,0
|
|
20241024,171900,399736760,10220,10220,10220,10220,0
|
|
20241024,171800,399736760,10220,10220,10220,10220,0
|
|
20241024,171700,399736760,10220,10220,10220,10220,0
|
|
20241024,171600,399736760,10220,10220,10220,10220,0
|
|
20241024,171500,399736760,10220,10220,10220,10220,0
|
|
20241024,171400,399736760,10220,10220,10220,10220,0
|
|
20241024,171300,399736760,10220,10220,10220,10220,0
|
|
20241024,171200,399736760,10220,10220,10220,10220,0
|
|
20241024,171100,399736760,10220,10220,10220,10220,0
|
|
20241024,171000,399736760,10220,10220,10220,10220,0
|
|
20241024,170900,399736760,10220,10220,10220,10220,0
|
|
20241024,170800,399736760,10220,10220,10220,10220,0
|
|
20241024,170700,399736760,10220,10220,10220,10220,0
|
|
20241024,170600,399736760,10220,10220,10220,10220,0
|
|
20241024,170500,399736760,10220,10220,10220,10220,0
|
|
20241024,170400,399736760,10220,10220,10220,10220,0
|
|
20241024,170300,399736760,10220,10220,10220,10220,0
|
|
20241024,170200,399736760,10220,10220,10220,10220,0
|
|
20241024,170100,399736760,10220,10220,10220,10220,0
|
|
20241024,170000,399736760,10220,10220,10220,10220,0
|
|
20241024,165900,399736760,10220,10220,10220,10220,1082
|
|
20241024,165800,399736760,10220,10220,10220,10220,0
|
|
20241024,165700,399736760,10220,10220,10220,10220,0
|
|
20241024,165600,399736760,10220,10220,10220,10220,0
|
|
20241024,165500,399736760,10220,10220,10220,10220,0
|
|
20241024,165400,399736760,10220,10220,10220,10220,0
|
|
20241024,165300,399736760,10220,10220,10220,10220,0
|
|
20241024,165200,399736760,10220,10220,10220,10220,0
|
|
20241024,165100,399736760,10220,10220,10220,10220,0
|
|
20241024,165000,399736760,10220,10220,10220,10220,0
|
|
20241024,164900,399736760,10220,10220,10220,10220,0
|
|
20241024,164800,399736760,10220,10220,10220,10220,0
|
|
20241024,164700,399736760,10220,10220,10220,10220,0
|
|
20241024,164600,399736760,10220,10220,10220,10220,0
|
|
20241024,164500,399736760,10220,10220,10220,10220,0
|
|
20241024,164400,399736760,10220,10220,10220,10220,0
|
|
20241024,164300,399736760,10220,10220,10220,10220,0
|
|
20241024,164200,399736760,10220,10220,10220,10220,0
|
|
20241024,164100,399736760,10220,10220,10220,10220,0
|
|
20241024,164000,399736760,10220,10220,10220,10220,0
|
|
20241024,163900,399736760,10220,10220,10220,10220,0
|
|
20241024,163800,399736760,10220,10220,10220,10220,0
|
|
20241024,163700,399736760,10220,10220,10220,10220,0
|
|
20241024,163600,399736760,10220,10220,10220,10220,0
|
|
20241024,163500,399736760,10220,10220,10220,10220,0
|
|
20241024,163400,399736760,10220,10220,10220,10220,0
|
|
20241024,163300,399736760,10220,10220,10220,10220,0
|
|
20241024,163200,399736760,10220,10220,10220,10220,0
|
|
20241024,163100,399736760,10220,10220,10220,10220,0
|
|
20241024,163000,399736760,10220,10220,10220,10220,0
|
|
20241024,162900,399736760,10220,10220,10220,10220,1082
|
|
20241024,162800,399736760,10220,10220,10220,10220,0
|
|
20241024,162700,399736760,10220,10220,10220,10220,0
|
|
20241024,162600,399736760,10220,10220,10220,10220,0
|
|
20241024,162500,399736760,10220,10220,10220,10220,0
|
|
20241024,162400,399736760,10220,10220,10220,10220,0
|
|
20241024,162300,399736760,10220,10220,10220,10220,0
|
|
20241024,162200,399736760,10220,10220,10220,10220,0
|
|
20241024,162100,399736760,10220,10220,10220,10220,0
|
|
20241024,162000,399736760,10220,10220,10220,10220,0
|
|
20241024,161900,399736760,10220,10220,10220,10220,0
|
|
20241024,161800,399736760,10220,10220,10220,10220,0
|
|
20241024,161700,399736760,10220,10220,10220,10220,0
|
|
20241024,161600,399736760,10220,10220,10220,10220,0
|
|
20241024,161500,399736760,10220,10220,10220,10220,0
|
|
20241024,161400,399736760,10220,10220,10220,10220,0
|
|
20241024,161300,399736760,10220,10220,10220,10220,0
|
|
20241024,161200,399736760,10220,10220,10220,10220,0
|
|
20241024,161100,399736760,10220,10220,10220,10220,0
|
|
20241024,161000,399736760,10220,10220,10220,10220,0
|
|
20241024,160900,399736760,10220,10220,10220,10220,0
|
|
20241024,160800,399736760,10220,10220,10220,10220,0
|
|
20241024,160700,399736760,10220,10220,10220,10220,0
|
|
20241024,160600,399736760,10220,10220,10220,10220,0
|
|
20241024,160500,399736760,10220,10220,10220,10220,0
|
|
20241024,160400,399736760,10220,10220,10220,10220,0
|
|
20241024,160300,399736760,10220,10220,10220,10220,0
|
|
20241024,160200,399736760,10220,10220,10220,10220,0
|
|
20241024,160100,399736760,10220,10220,10220,10220,0
|
|
20241024,160000,399736760,10220,10220,10220,10220,0
|
|
20241024,155900,399736760,10220,10220,10220,10220,1082
|
|
20241024,155800,399736760,10220,10220,10220,10220,0
|
|
20241024,155700,399736760,10220,10220,10220,10220,0
|
|
20241024,155600,399736760,10220,10220,10220,10220,0
|
|
20241024,155500,399736760,10220,10220,10220,10220,0
|
|
20241024,155400,399736760,10220,10220,10220,10220,0
|
|
20241024,155300,399736760,10220,10220,10220,10220,0
|
|
20241024,155200,399736760,10220,10220,10220,10220,0
|
|
20241024,155100,399736760,10220,10220,10220,10220,0
|
|
20241024,155000,399736760,10220,10220,10220,10220,0
|
|
20241024,154900,399736760,10220,10220,10220,10220,0
|
|
20241024,154800,399736760,10220,10220,10220,10220,0
|
|
20241024,154700,399736760,10220,10220,10220,10220,0
|
|
20241024,154600,399736760,10220,10220,10220,10220,0
|
|
20241024,154500,399736760,10220,10220,10220,10220,0
|
|
20241024,154400,399736760,10220,10220,10220,10220,0
|
|
20241024,154300,399736760,10220,10220,10220,10220,0
|
|
20241024,154200,399736760,10220,10220,10220,10220,0
|
|
20241024,154100,399736760,10220,10220,10220,10220,0
|
|
20241024,154000,399736760,10220,10220,10220,10220,0
|
|
20241024,153900,399736760,10220,10220,10220,10220,0
|
|
20241024,153800,399736760,10220,10220,10220,10220,0
|
|
20241024,153700,399736760,10220,10220,10220,10220,0
|
|
20241024,153600,399736760,10220,10220,10220,10220,0
|
|
20241024,153500,399736760,10220,10220,10220,10220,0
|
|
20241024,153400,399736760,10220,10220,10220,10220,0
|
|
20241024,153300,399736760,10220,10220,10220,10220,0
|
|
20241024,153200,399736760,10220,10220,10220,10220,0
|
|
20241024,153100,399736760,10220,10220,10220,10220,0
|
|
20241024,153000,399736760,10220,10220,10220,10220,1082
|
|
20241024,152900,388678720,10220,10220,10220,10220,0
|
|
20241024,152800,388678720,10220,10220,10220,10220,0
|
|
20241024,152700,388678720,10220,10220,10220,10220,0
|
|
20241024,152600,388678720,10220,10220,10220,10220,0
|
|
20241024,152500,388678720,10220,10220,10220,10220,0
|
|
20241024,152400,388678720,10220,10220,10220,10220,0
|
|
20241024,152300,388678720,10220,10220,10220,10220,0
|
|
20241024,152200,388678720,10220,10220,10220,10220,0
|
|
20241024,152100,388678720,10220,10220,10220,10220,0
|
|
20241024,152000,388678720,10220,10220,10220,10220,0
|
|
20241024,151900,388678720,10220,10180,10220,10180,398
|
|
20241024,151800,384616850,10180,10180,10180,10180,0
|
|
20241024,151700,384616850,10180,10180,10180,10180,15
|
|
20241024,151600,384464150,10170,10170,10170,10170,2
|
|
20241024,151500,384443810,10170,10180,10180,10170,85
|
|
20241024,151400,383578860,10180,10210,10210,10180,190
|
|
20241024,151300,381642020,10220,10220,10220,10220,1
|
|
20241024,151200,381631800,10190,10190,10190,10190,43
|
|
20241024,151100,381193630,10230,10220,10230,10220,497
|
|
20241024,151000,376111320,10230,10190,10230,10190,419
|
|
20241024,150900,371837700,10180,10170,10180,10170,142
|
|
20241024,150800,370392260,10180,10200,10200,10180,14
|
|
20241024,150700,370249710,10160,10160,10160,10160,1
|
|
20241024,150600,370239550,10200,10190,10200,10190,100
|
|
20241024,150500,369220280,10190,10190,10190,10190,2
|
|
20241024,150400,369199900,10170,10170,10170,10170,0
|
|
20241024,150300,369199900,10170,10170,10170,10170,50
|
|
20241024,150200,368691400,10170,10170,10170,10170,68
|
|
20241024,150100,367999840,10160,10160,10160,10160,0
|
|
20241024,150000,367999840,10160,10150,10160,10150,36
|
|
20241024,145900,367634130,10150,10150,10160,10150,692
|
|
20241024,145800,360604560,10150,10150,10150,10150,0
|
|
20241024,145700,360604560,10150,10150,10150,10150,30
|
|
20241024,145600,360300060,10120,10120,10120,10120,0
|
|
20241024,145500,360300060,10120,10120,10120,10120,0
|
|
20241024,145400,360300060,10120,10120,10120,10120,13
|
|
20241024,145300,360168500,10150,10150,10150,10150,165
|
|
20241024,145200,358493750,10150,10150,10150,10150,0
|
|
20241024,145100,358493750,10150,10150,10150,10150,0
|
|
20241024,145000,358493750,10150,10150,10150,10150,230
|
|
20241024,144900,356159250,10120,10120,10120,10120,50
|
|
20241024,144800,355653250,10120,10120,10120,10120,0
|
|
20241024,144700,355653250,10120,10120,10120,10120,0
|
|
20241024,144600,355653250,10120,10120,10120,10120,0
|
|
20241024,144500,355653250,10120,10120,10120,10120,0
|
|
20241024,144400,355653250,10120,10120,10120,10120,0
|
|
20241024,144300,355653250,10120,10120,10120,10120,5
|
|
20241024,144200,355602650,10110,10110,10110,10110,0
|
|
20241024,144100,355602650,10110,10110,10110,10110,0
|
|
20241024,144000,355602650,10110,10110,10110,10110,0
|
|
20241024,143900,355602650,10110,10110,10110,10110,0
|
|
20241024,143800,355602650,10110,10110,10110,10110,51
|
|
20241024,143700,355087040,10110,10120,10120,10110,197
|
|
20241024,143600,353094940,10120,10120,10120,10120,5
|
|
20241024,143500,353044340,10120,10120,10120,10120,0
|
|
20241024,143400,353044340,10120,10120,10120,10120,100
|
|
20241024,143300,352032340,10120,10120,10120,10120,0
|
|
20241024,143200,352032340,10120,10120,10120,10120,0
|
|
20241024,143100,352032340,10120,10120,10120,10120,1
|
|
20241024,143000,352022220,10120,10150,10150,10120,1400
|
|
20241024,142900,337839610,10170,10170,10170,10170,0
|
|
20241024,142800,337839610,10170,10170,10170,10170,0
|
|
20241024,142700,337839610,10170,10170,10170,10170,0
|
|
20241024,142600,337839610,10170,10170,10170,10170,0
|
|
20241024,142500,337839610,10170,10170,10170,10170,0
|
|
20241024,142400,337839610,10170,10150,10170,10150,483
|
|
20241024,142300,332935240,10130,10130,10130,10130,0
|
|
20241024,142200,332935240,10130,10130,10130,10130,10
|
|
20241024,142100,332833940,10130,10130,10130,10130,0
|
|
20241024,142000,332833940,10130,10130,10130,10130,28
|
|
20241024,141900,332550300,10130,10130,10130,10130,0
|
|
20241024,141800,332550300,10130,10130,10130,10130,1
|
|
20241024,141700,332540170,10130,10130,10130,10130,0
|
|
20241024,141600,332540170,10130,10130,10130,10130,0
|
|
20241024,141500,332540170,10130,10130,10130,10130,0
|
|
20241024,141400,332540170,10130,10130,10130,10130,0
|
|
20241024,141300,332540170,10130,10130,10130,10130,0
|
|
20241024,141200,332540170,10130,10130,10130,10130,0
|
|
20241024,141100,332540170,10130,10130,10130,10130,100
|
|
20241024,141000,331527170,10120,10120,10120,10120,0
|
|
20241024,140900,331527170,10120,10120,10120,10120,0
|
|
20241024,140800,331527170,10120,10120,10120,10120,0
|
|
20241024,140700,331527170,10120,10120,10120,10120,0
|
|
20241024,140600,331527170,10120,10120,10120,10120,0
|
|
20241024,140500,331527170,10120,10120,10120,10120,0
|
|
20241024,140400,331527170,10120,10120,10120,10120,0
|
|
20241024,140300,331527170,10120,10120,10120,10120,0
|
|
20241024,140200,331527170,10120,10120,10120,10120,0
|
|
20241024,140100,331527170,10120,10120,10120,10120,0
|
|
20241024,140000,331527170,10120,10120,10120,10120,0
|
|
20241024,135900,331527170,10120,10120,10120,10120,0
|
|
20241024,135800,331527170,10120,10120,10120,10120,0
|
|
20241024,135700,331527170,10120,10120,10120,10120,0
|
|
20241024,135600,331527170,10120,10120,10120,10120,0
|
|
20241024,135500,331527170,10120,10120,10120,10120,0
|
|
20241024,135400,331527170,10120,10120,10120,10120,0
|
|
20241024,135300,331527170,10120,10120,10120,10120,0
|
|
20241024,135200,331527170,10120,10120,10120,10120,0
|
|
20241024,135100,331527170,10120,10120,10120,10120,0
|
|
20241024,135000,331527170,10120,10120,10120,10120,0
|
|
20241024,134900,331527170,10120,10120,10120,10120,0
|
|
20241024,134800,331527170,10120,10120,10120,10120,0
|
|
20241024,134700,331527170,10120,10120,10120,10120,0
|
|
20241024,134600,331527170,10120,10120,10120,10120,0
|
|
20241024,134500,331527170,10120,10130,10130,10120,29
|
|
20241024,134400,331233480,10140,10140,10140,10140,0
|
|
20241024,134300,331233480,10140,10140,10140,10140,0
|
|
20241024,134200,331233480,10140,10140,10140,10140,0
|
|
20241024,134100,331233480,10140,10140,10140,10140,0
|
|
20241024,134000,331233480,10140,10140,10140,10140,0
|
|
20241024,133900,331233480,10140,10140,10140,10140,0
|
|
20241024,133800,331233480,10140,10140,10140,10140,200
|
|
20241024,133700,329205480,10140,10140,10140,10140,0
|
|
20241024,133600,329205480,10140,10140,10140,10140,50
|
|
20241024,133500,328698480,10190,10190,10190,10190,4
|
|
20241024,133400,328657720,10190,10190,10190,10190,0
|
|
20241024,133300,328657720,10190,10190,10190,10190,0
|
|
20241024,133200,328657720,10190,10190,10190,10190,0
|
|
20241024,133100,328657720,10190,10190,10190,10190,0
|
|
20241024,133000,328657720,10190,10190,10190,10190,0
|
|
20241024,132900,328657720,10190,10190,10190,10190,1
|
|
20241024,132800,328647530,10190,10190,10190,10190,1
|
|
20241024,132700,328637340,10180,10180,10180,10180,50
|
|
20241024,132600,328128340,10170,10170,10170,10170,50
|
|
20241024,132500,327619840,10160,10160,10160,10160,112
|
|
20241024,132400,326481920,10160,10160,10160,10160,0
|
|
20241024,132300,326481920,10160,10160,10160,10160,0
|
|
20241024,132200,326481920,10160,10160,10160,10160,0
|
|
20241024,132100,326481920,10160,10160,10160,10160,2
|
|
20241024,132000,326461600,10120,10120,10120,10120,0
|
|
20241024,131900,326461600,10120,10120,10120,10120,0
|
|
20241024,131800,326461600,10120,10120,10120,10120,50
|
|
20241024,131700,325955600,10160,10160,10160,10160,0
|
|
20241024,131600,325955600,10160,10160,10160,10160,0
|
|
20241024,131500,325955600,10160,10160,10160,10160,291
|
|
20241024,131400,322999040,10150,10150,10150,10150,0
|
|
20241024,131300,322999040,10150,10150,10150,10150,50
|
|
20241024,131200,322491540,10120,10120,10120,10120,0
|
|
20241024,131100,322491540,10120,10120,10120,10120,380
|
|
20241024,131000,318645940,10120,10120,10120,10120,0
|
|
20241024,130900,318645940,10120,10120,10120,10120,0
|
|
20241024,130800,318645940,10120,10120,10120,10120,4
|
|
20241024,130700,318605460,10130,10130,10130,10130,125
|
|
20241024,130600,317339210,10130,10130,10130,10130,200
|
|
20241024,130500,315313210,10130,10130,10130,10130,492
|
|
20241024,130400,310329250,10130,10130,10130,10130,1
|
|
20241024,130300,310319120,10130,10130,10130,10130,460
|
|
20241024,130200,305659320,10130,10130,10130,10130,0
|
|
20241024,130100,305659320,10130,10130,10130,10130,0
|
|
20241024,130000,305659320,10130,10130,10140,10130,221
|
|
20241024,125900,303419500,10140,10140,10140,10140,120
|
|
20241024,125800,302202700,10140,10130,10140,10130,78
|
|
20241024,125700,301412310,10130,10130,10130,10130,32
|
|
20241024,125600,301088150,10130,10130,10130,10130,68
|
|
20241024,125500,300399310,10130,10130,10130,10120,48
|
|
20241024,125400,299913320,10140,10140,10140,10140,0
|
|
20241024,125300,299913320,10140,10150,10150,10140,21
|
|
20241024,125200,299700350,10170,10170,10170,10170,0
|
|
20241024,125100,299700350,10170,10170,10170,10170,3
|
|
20241024,125000,299669840,10200,10200,10200,10200,0
|
|
20241024,124900,299669840,10200,10150,10200,10150,335
|
|
20241024,124800,296264290,10150,10150,10150,10150,20
|
|
20241024,124700,296061290,10150,10160,10160,10150,1550
|
|
20241024,124600,280314180,10160,10160,10160,10160,25
|
|
20241024,124500,280060180,10160,10160,10160,10160,44
|
|
20241024,124400,279613140,10160,10160,10160,10160,519
|
|
20241024,124300,274340100,10170,10170,10170,10170,32
|
|
20241024,124200,274014660,10180,10170,10180,10170,38
|
|
20241024,124100,273628150,10170,10160,10170,10160,69
|
|
20241024,124000,272926920,10170,10160,10170,10160,34
|
|
20241024,123900,272581380,10170,10170,10170,10170,105
|
|
20241024,123800,271513530,10170,10170,10170,10170,50
|
|
20241024,123700,271005030,10170,10160,10170,10160,67
|
|
20241024,123600,270324180,10160,10160,10160,10160,11
|
|
20241024,123500,270212420,10160,10160,10160,10160,54
|
|
20241024,123400,269663780,10170,10160,10170,10160,25
|
|
20241024,123300,269409770,10180,10180,10180,10180,0
|
|
20241024,123200,269409770,10180,10150,10180,10150,35
|
|
20241024,123100,269054380,10160,10150,10160,10150,36
|
|
20241024,123000,268688970,10150,10150,10150,10150,20
|
|
20241024,122900,268485970,10160,10160,10160,10160,49
|
|
20241024,122800,267988130,10160,10160,10160,10160,0
|
|
20241024,122700,267988130,10160,10160,10160,10160,52
|
|
20241024,122600,267459810,10160,10160,10160,10160,20
|
|
20241024,122500,267256610,10160,10160,10160,10160,80
|
|
20241024,122400,266443810,10170,10180,10180,10170,21
|
|
20241024,122300,266230230,10170,10160,10170,10160,68
|
|
20241024,122200,265539150,10170,10170,10170,10170,1
|
|
20241024,122100,265528980,10170,10170,10170,10170,35
|
|
20241024,122000,265173030,10170,10170,10170,10170,70
|
|
20241024,121900,264461130,10170,10170,10170,10170,0
|
|
20241024,121800,264461130,10170,10170,10170,10170,44
|
|
20241024,121700,264013650,10170,10170,10170,10170,1
|
|
20241024,121600,264003480,10170,10170,10170,10170,0
|
|
20241024,121500,264003480,10170,10160,10170,10160,121
|
|
20241024,121400,262773190,10160,10160,10160,10160,18
|
|
20241024,121300,262590310,10160,10160,10160,10160,35
|
|
20241024,121200,262234710,10160,10160,10160,10160,108
|
|
20241024,121100,261137430,10160,10160,10160,10160,0
|
|
20241024,121000,261137430,10160,10160,10160,10160,55
|
|
20241024,120900,260578630,10160,10160,10160,10160,0
|
|
20241024,120800,260578630,10160,10150,10160,10150,98
|
|
20241024,120700,259583210,10160,10160,10160,10160,0
|
|
20241024,120600,259583210,10160,10160,10160,10160,56
|
|
20241024,120500,259014250,10170,10180,10180,10170,47
|
|
20241024,120400,258536240,10170,10170,10170,10170,58
|
|
20241024,120300,257946380,10170,10170,10170,10170,1
|
|
20241024,120200,257936210,10170,10170,10170,10170,27
|
|
20241024,120100,257661620,10180,10180,10180,10180,28
|
|
20241024,120000,257376580,10170,10160,10170,10160,79
|
|
20241024,115900,256573750,10170,10170,10170,10170,0
|
|
20241024,115800,256573750,10170,10160,10170,10160,53
|
|
20241024,115700,256035080,10160,10160,10160,10160,21
|
|
20241024,115600,255821720,10170,10170,10170,10170,10
|
|
20241024,115500,255720020,10170,10170,10170,10170,26
|
|
20241024,115400,255455600,10190,10190,10190,10190,0
|
|
20241024,115300,255455600,10190,10190,10190,10190,0
|
|
20241024,115200,255455600,10190,10190,10210,10190,145
|
|
20241024,115100,253977220,10180,10150,10180,10150,553
|
|
20241024,115000,248349150,10150,10150,10150,10150,51
|
|
20241024,114900,247831500,10150,10150,10150,10150,0
|
|
20241024,114800,247831500,10150,10140,10150,10140,50
|
|
20241024,114700,247324280,10160,10140,10160,10140,55
|
|
20241024,114600,246766280,10130,10130,10130,10130,69
|
|
20241024,114500,246067310,10130,10130,10130,10130,0
|
|
20241024,114400,246067310,10130,10130,10130,10130,30
|
|
20241024,114300,245763410,10130,10130,10130,10130,27
|
|
20241024,114200,245489900,10120,10120,10120,10120,27
|
|
20241024,114100,245216660,10120,10120,10120,10120,0
|
|
20241024,114000,245216660,10120,10130,10130,10120,24
|
|
20241024,113900,244973690,10130,10130,10130,10130,12
|
|
20241024,113800,244852130,10140,10150,10150,10140,126
|
|
20241024,113700,243573990,10150,10150,10150,10150,0
|
|
20241024,113600,243573990,10150,10150,10150,10150,28
|
|
20241024,113500,243289790,10150,10150,10150,10150,0
|
|
20241024,113400,243289790,10150,10150,10150,10150,29
|
|
20241024,113300,242995440,10150,10150,10150,10150,0
|
|
20241024,113200,242995440,10150,10150,10150,10150,29
|
|
20241024,113100,242701090,10150,10150,10150,10150,166
|
|
20241024,113000,241016190,10140,10150,10150,10140,4
|
|
20241024,112900,240975610,10140,10140,10140,10140,0
|
|
20241024,112800,240975610,10140,10140,10140,10140,50
|
|
20241024,112700,240468610,10190,10190,10190,10190,0
|
|
20241024,112600,240468610,10190,10190,10190,10190,0
|
|
20241024,112500,240468610,10190,10190,10190,10190,0
|
|
20241024,112400,240468610,10190,10190,10190,10190,0
|
|
20241024,112300,240468610,10190,10160,10190,10160,70
|
|
20241024,112200,239757140,10160,10140,10160,10140,54
|
|
20241024,112100,239209320,10150,10140,10150,10140,142
|
|
20241024,112000,237769350,10130,10130,10130,10130,0
|
|
20241024,111900,237769350,10130,10130,10130,10130,28
|
|
20241024,111800,237485710,10130,10130,10130,10130,0
|
|
20241024,111700,237485710,10130,10140,10140,10130,185
|
|
20241024,111600,235610090,10140,10140,10140,10140,0
|
|
20241024,111500,235610090,10140,10140,10140,10140,0
|
|
20241024,111400,235610090,10140,10140,10140,10140,0
|
|
20241024,111300,235610090,10140,10140,10140,10140,0
|
|
20241024,111200,235610090,10140,10140,10140,10140,152
|
|
20241024,111100,234068810,10130,10120,10130,10120,189
|
|
20241024,111000,232154810,10120,10120,10120,10120,54
|
|
20241024,110900,231608330,10120,10120,10120,10120,0
|
|
20241024,110800,231608330,10120,10120,10120,10120,0
|
|
20241024,110700,231608330,10120,10120,10120,10120,63
|
|
20241024,110600,230970770,10100,10110,10110,10100,479
|
|
20241024,110500,226131350,10100,10100,10100,10100,13
|
|
20241024,110400,226000050,10130,10130,10130,10130,0
|
|
20241024,110300,226000050,10130,10110,10130,10110,245
|
|
20241024,110200,223521700,10110,10120,10120,10110,18
|
|
20241024,110100,223339670,10120,10120,10120,10120,50
|
|
20241024,110000,222833670,10130,10130,10130,10130,29
|
|
20241024,105900,222539900,10130,10130,10130,10130,124
|
|
20241024,105800,221283780,10120,10120,10120,10120,54
|
|
20241024,105700,220737300,10110,10110,10110,10110,0
|
|
20241024,105600,220737300,10110,10120,10120,10110,300
|
|
20241024,105500,217702300,10110,10120,10120,10110,32
|
|
20241024,105400,217378760,10120,10120,10120,10120,42
|
|
20241024,105300,216953720,10120,10120,10120,10120,282
|
|
20241024,105200,214099880,10140,10140,10140,10140,0
|
|
20241024,105100,214099880,10140,10140,10140,10130,180
|
|
20241024,105000,212275220,10110,10130,10130,10110,278
|
|
20241024,104900,209463550,10130,10120,10130,10120,58
|
|
20241024,104800,208876020,10120,10120,10120,10120,76
|
|
20241024,104700,208106900,10110,10120,10120,10110,38
|
|
20241024,104600,207722670,10120,10120,10120,10120,0
|
|
20241024,104500,207722670,10120,10120,10120,10120,30
|
|
20241024,104400,207419070,10130,10130,10130,10130,53
|
|
20241024,104300,206882180,10150,10150,10150,10150,1
|
|
20241024,104200,206872030,10160,10140,10160,10140,30
|
|
20241024,104100,206567760,10140,10150,10150,10140,61
|
|
20241024,104000,205949020,10150,10150,10150,10150,18
|
|
20241024,103900,205766320,10130,10130,10130,10130,50
|
|
20241024,103800,205259820,10110,10110,10110,10110,84
|
|
20241024,103700,204410580,10100,10100,10100,10100,55
|
|
20241024,103600,203855080,10100,10100,10100,10100,308
|
|
20241024,103500,200744280,10110,10110,10110,10110,2
|
|
20241024,103400,200724060,10110,10110,10110,10110,0
|
|
20241024,103300,200724060,10110,10110,10110,10110,57
|
|
20241024,103200,200147790,10110,10110,10110,10110,0
|
|
20241024,103100,200147790,10110,10100,10110,10100,104
|
|
20241024,103000,199096640,10100,10100,10100,10100,16
|
|
20241024,102900,198935040,10100,10100,10100,10100,28
|
|
20241024,102800,198652240,10110,10110,10110,10110,20
|
|
20241024,102700,198450040,10110,10110,10110,10110,0
|
|
20241024,102600,198450040,10110,10100,10110,10100,114
|
|
20241024,102500,197298100,10100,10100,10100,10100,0
|
|
20241024,102400,197298100,10100,10110,10110,10100,58
|
|
20241024,102300,196711960,10100,10100,10100,10100,50
|
|
20241024,102200,196206960,10110,10110,10110,10110,188
|
|
20241024,102100,194306280,10110,10110,10110,10110,0
|
|
20241024,102000,194306280,10110,10110,10110,10110,47
|
|
20241024,101900,193831110,10110,10120,10120,10110,51
|
|
20241024,101800,193315000,10110,10110,10110,10110,29
|
|
20241024,101700,193021810,10110,10110,10110,10110,308
|
|
20241024,101600,189907930,10130,10130,10130,10130,0
|
|
20241024,101500,189907930,10130,10100,10130,10100,270
|
|
20241024,101400,187179770,10080,10080,10080,10070,187
|
|
20241024,101300,185295150,10080,10080,10080,10080,52
|
|
20241024,101200,184770990,10070,10080,10080,10070,26
|
|
20241024,101100,184509140,10080,10080,10080,10080,578
|
|
20241024,101000,178682900,10110,10100,10110,10100,65
|
|
20241024,100900,178026380,10100,10100,10100,10100,37
|
|
20241024,100800,177652680,10110,10120,10120,10110,361
|
|
20241024,100700,174001470,10120,10120,10120,10120,51
|
|
20241024,100600,173485350,10120,10110,10120,10110,411
|
|
20241024,100500,169329950,10130,10130,10130,10130,30
|
|
20241024,100400,169026050,10120,10120,10120,10120,24
|
|
20241024,100300,168783170,10130,10120,10130,10120,28
|
|
20241024,100200,168499800,10110,10120,10120,10110,101
|
|
20241024,100100,167477690,10110,10110,10110,10110,46
|
|
20241024,100000,167012630,10140,10150,10150,10140,1334
|
|
20241024,095900,153484840,10150,10150,10150,10150,52
|
|
20241024,095800,152957040,10150,10150,10150,10150,81
|
|
20241024,095700,152134890,10150,10160,10160,10150,6
|
|
20241024,095600,152073940,10150,10160,10160,10150,47
|
|
20241024,095500,151596670,10160,10160,10160,10160,0
|
|
20241024,095400,151596670,10160,10150,10160,10150,62
|
|
20241024,095300,150967090,10160,10160,10160,10160,0
|
|
20241024,095200,150967090,10160,10160,10160,10160,36
|
|
20241024,095100,150601330,10170,10170,10170,10170,0
|
|
20241024,095000,150601330,10170,10170,10170,10170,27
|
|
20241024,094900,150326740,10170,10170,10170,10170,173
|
|
20241024,094800,148567330,10170,10160,10170,10160,42
|
|
20241024,094700,148140560,10160,10160,10160,10160,100
|
|
20241024,094600,147124560,10160,10130,10160,10130,169
|
|
20241024,094500,145410280,10130,10110,10130,10110,212
|
|
20241024,094400,143265680,10100,10100,10110,10100,126
|
|
20241024,094300,141993040,10110,10110,10110,10110,0
|
|
20241024,094200,141993040,10110,10100,10110,10100,30
|
|
20241024,094100,141690030,10110,10090,10110,10090,624
|
|
20241024,094000,135389400,10090,10080,10090,10070,161
|
|
20241024,093900,133766710,10080,10070,10080,10070,21
|
|
20241024,093800,133555050,10070,10060,10070,10060,26
|
|
20241024,093700,133293240,10060,10060,10060,10060,29
|
|
20241024,093600,133001500,10060,10060,10060,10060,0
|
|
20241024,093500,133001500,10060,10080,10080,10060,238
|
|
20241024,093400,130607060,10060,10060,10060,10060,0
|
|
20241024,093300,130607060,10060,10070,10070,10060,472
|
|
20241024,093200,125858630,10090,10090,10090,10090,25
|
|
20241024,093100,125606380,10060,10070,10070,10060,13
|
|
20241024,093000,125475540,10070,10100,10100,10070,65
|
|
20241024,092900,124820930,10070,10100,10100,10070,2264
|
|
20241024,092800,101977890,10090,10100,10100,10090,338
|
|
20241024,092700,98565660,10100,10100,10100,10100,591
|
|
20241024,092600,92596560,10120,10120,10120,10120,0
|
|
20241024,092500,92596560,10120,10100,10120,10100,50
|
|
20241024,092400,92091400,10100,10100,10100,10100,0
|
|
20241024,092300,92091400,10100,10100,10100,10100,0
|
|
20241024,092200,92091400,10100,10100,10100,10100,30
|
|
20241024,092100,91788400,10090,10090,10090,10090,287
|
|
20241024,092000,88892570,10090,10090,10090,10090,0
|
|
20241024,091900,88892570,10090,10070,10090,10070,211
|
|
20241024,091800,86765580,10040,10040,10040,10040,367
|
|
20241024,091700,83080900,10050,10030,10050,10020,753
|
|
20241024,091600,75531970,10050,10060,10060,10030,858
|
|
20241024,091500,66913750,10060,10070,10080,10060,649
|
|
20241024,091400,60383270,10080,10080,10080,10080,0
|
|
20241024,091300,60383270,10080,10080,10080,10080,10
|
|
20241024,091200,60282470,10080,10080,10080,10080,556
|
|
20241024,091100,54677990,10060,10060,10060,10060,10
|
|
20241024,091000,54577390,10060,10090,10090,10050,1064
|
|
20241024,090900,43857660,10100,10140,10140,10100,1371
|
|
20241024,090800,29980090,10190,10190,10190,10190,0
|
|
20241024,090700,29980090,10190,10190,10190,10190,0
|
|
20241024,090600,29980090,10190,10150,10190,10150,21
|
|
20241024,090500,29766900,10200,10200,10200,10200,1
|
|
20241024,090400,29756700,10200,10200,10200,10200,27
|
|
20241024,090300,29481300,10130,10190,10190,10130,660
|
|
20241024,090200,22791730,10260,10260,10260,10260,0
|
|
20241024,090100,22791730,10260,10250,10260,10250,991
|
|
20241024,090000,12627540,10260,10110,10260,10110,1249
|