579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183600,232420700,14480,14480,14480,14480,243
|
|
20241002,183500,232420700,14480,14480,14480,14480,0
|
|
20241002,183400,232420700,14480,14480,14480,14480,0
|
|
20241002,183300,232420700,14480,14480,14480,14480,0
|
|
20241002,183200,232420700,14480,14480,14480,14480,0
|
|
20241002,183100,232420700,14480,14480,14480,14480,0
|
|
20241002,183000,232420700,14480,14480,14480,14480,0
|
|
20241002,182900,232420700,14480,14480,14480,14480,0
|
|
20241002,182800,232420700,14480,14480,14480,14480,0
|
|
20241002,182700,232420700,14480,14480,14480,14480,0
|
|
20241002,182600,232420700,14480,14480,14480,14480,0
|
|
20241002,182500,232420700,14480,14480,14480,14480,0
|
|
20241002,182400,232420700,14480,14480,14480,14480,0
|
|
20241002,182300,232420700,14480,14480,14480,14480,0
|
|
20241002,182200,232420700,14480,14480,14480,14480,0
|
|
20241002,182100,232420700,14480,14480,14480,14480,0
|
|
20241002,182000,232420700,14480,14480,14480,14480,0
|
|
20241002,181900,232420700,14480,14480,14480,14480,0
|
|
20241002,181800,232420700,14480,14480,14480,14480,0
|
|
20241002,181700,232420700,14480,14480,14480,14480,0
|
|
20241002,181600,232420700,14480,14480,14480,14480,0
|
|
20241002,181500,232420700,14480,14480,14480,14480,0
|
|
20241002,181400,232420700,14480,14480,14480,14480,0
|
|
20241002,181300,232420700,14480,14480,14480,14480,0
|
|
20241002,181200,232420700,14480,14480,14480,14480,0
|
|
20241002,181100,232420700,14480,14480,14480,14480,0
|
|
20241002,181000,232420700,14480,14480,14480,14480,0
|
|
20241002,180900,232420700,14480,14480,14480,14480,0
|
|
20241002,180800,232420700,14480,14480,14480,14480,0
|
|
20241002,180700,232420700,14480,14480,14480,14480,0
|
|
20241002,180600,232420700,14480,14480,14480,14480,243
|
|
20241002,180500,232420700,14480,14480,14480,14480,0
|
|
20241002,180400,232420700,14480,14480,14480,14480,0
|
|
20241002,180300,232420700,14480,14480,14480,14480,0
|
|
20241002,180200,232420700,14480,14480,14480,14480,0
|
|
20241002,180100,232420700,14480,14480,14480,14480,0
|
|
20241002,180000,232420700,14480,14480,14480,14480,0
|
|
20241002,175900,232420700,14480,14480,14480,14480,0
|
|
20241002,175800,232420700,14480,14480,14480,14480,0
|
|
20241002,175700,232420700,14480,14480,14480,14480,0
|
|
20241002,175600,232420700,14480,14480,14480,14480,0
|
|
20241002,175500,232420700,14480,14480,14480,14480,0
|
|
20241002,175400,232420700,14480,14480,14480,14480,0
|
|
20241002,175300,232420700,14480,14480,14480,14480,0
|
|
20241002,175200,232420700,14480,14480,14480,14480,0
|
|
20241002,175100,232420700,14480,14480,14480,14480,0
|
|
20241002,175000,232420700,14480,14480,14480,14480,0
|
|
20241002,174900,232420700,14480,14480,14480,14480,0
|
|
20241002,174800,232420700,14480,14480,14480,14480,0
|
|
20241002,174700,232420700,14480,14480,14480,14480,0
|
|
20241002,174600,232420700,14480,14480,14480,14480,0
|
|
20241002,174500,232420700,14480,14480,14480,14480,0
|
|
20241002,174400,232420700,14480,14480,14480,14480,0
|
|
20241002,174300,232420700,14480,14480,14480,14480,0
|
|
20241002,174200,232420700,14480,14480,14480,14480,0
|
|
20241002,174100,232420700,14480,14480,14480,14480,0
|
|
20241002,174000,232420700,14480,14480,14480,14480,0
|
|
20241002,173900,232420700,14480,14480,14480,14480,0
|
|
20241002,173800,232420700,14480,14480,14480,14480,0
|
|
20241002,173700,232420700,14480,14480,14480,14480,0
|
|
20241002,173600,232420700,14480,14480,14480,14480,243
|
|
20241002,173500,232420700,14480,14480,14480,14480,0
|
|
20241002,173400,232420700,14480,14480,14480,14480,0
|
|
20241002,173300,232420700,14480,14480,14480,14480,0
|
|
20241002,173200,232420700,14480,14480,14480,14480,0
|
|
20241002,173100,232420700,14480,14480,14480,14480,0
|
|
20241002,173000,232420700,14480,14480,14480,14480,0
|
|
20241002,172900,232420700,14480,14480,14480,14480,0
|
|
20241002,172800,232420700,14480,14480,14480,14480,0
|
|
20241002,172700,232420700,14480,14480,14480,14480,0
|
|
20241002,172600,232420700,14480,14480,14480,14480,0
|
|
20241002,172500,232420700,14480,14480,14480,14480,0
|
|
20241002,172400,232420700,14480,14480,14480,14480,0
|
|
20241002,172300,232420700,14480,14480,14480,14480,0
|
|
20241002,172200,232420700,14480,14480,14480,14480,0
|
|
20241002,172100,232420700,14480,14480,14480,14480,0
|
|
20241002,172000,232420700,14480,14480,14480,14480,0
|
|
20241002,171900,232420700,14480,14480,14480,14480,0
|
|
20241002,171800,232420700,14480,14480,14480,14480,0
|
|
20241002,171700,232420700,14480,14480,14480,14480,0
|
|
20241002,171600,232420700,14480,14480,14480,14480,0
|
|
20241002,171500,232420700,14480,14480,14480,14480,0
|
|
20241002,171400,232420700,14480,14480,14480,14480,0
|
|
20241002,171300,232420700,14480,14480,14480,14480,0
|
|
20241002,171200,232420700,14480,14480,14480,14480,0
|
|
20241002,171100,232420700,14480,14480,14480,14480,0
|
|
20241002,171000,232420700,14480,14480,14480,14480,0
|
|
20241002,170900,232420700,14480,14480,14480,14480,0
|
|
20241002,170800,232420700,14480,14480,14480,14480,0
|
|
20241002,170700,232420700,14480,14480,14480,14480,0
|
|
20241002,170600,232420700,14480,14480,14480,14480,243
|
|
20241002,170500,232420700,14480,14480,14480,14480,0
|
|
20241002,170400,232420700,14480,14480,14480,14480,0
|
|
20241002,170300,232420700,14480,14480,14480,14480,0
|
|
20241002,170200,232420700,14480,14480,14480,14480,0
|
|
20241002,170100,232420700,14480,14480,14480,14480,0
|
|
20241002,170000,232420700,14480,14480,14480,14480,0
|
|
20241002,165900,232420700,14480,14480,14480,14480,0
|
|
20241002,165800,232420700,14480,14480,14480,14480,0
|
|
20241002,165700,232420700,14480,14480,14480,14480,0
|
|
20241002,165600,232420700,14480,14480,14480,14480,0
|
|
20241002,165500,232420700,14480,14480,14480,14480,0
|
|
20241002,165400,232420700,14480,14480,14480,14480,0
|
|
20241002,165300,232420700,14480,14480,14480,14480,0
|
|
20241002,165200,232420700,14480,14480,14480,14480,0
|
|
20241002,165100,232420700,14480,14480,14480,14480,0
|
|
20241002,165000,232420700,14480,14480,14480,14480,0
|
|
20241002,164900,232420700,14480,14480,14480,14480,0
|
|
20241002,164800,232420700,14480,14480,14480,14480,0
|
|
20241002,164700,232420700,14480,14480,14480,14480,0
|
|
20241002,164600,232420700,14480,14480,14480,14480,0
|
|
20241002,164500,232420700,14480,14480,14480,14480,0
|
|
20241002,164400,232420700,14480,14480,14480,14480,0
|
|
20241002,164300,232420700,14480,14480,14480,14480,0
|
|
20241002,164200,232420700,14480,14480,14480,14480,0
|
|
20241002,164100,232420700,14480,14480,14480,14480,0
|
|
20241002,164000,232420700,14480,14480,14480,14480,0
|
|
20241002,163900,232420700,14480,14480,14480,14480,0
|
|
20241002,163800,232420700,14480,14480,14480,14480,0
|
|
20241002,163700,232420700,14480,14480,14480,14480,0
|
|
20241002,163600,232420700,14480,14480,14480,14480,243
|
|
20241002,163500,232420700,14480,14480,14480,14480,0
|
|
20241002,163400,232420700,14480,14480,14480,14480,0
|
|
20241002,163300,232420700,14480,14480,14480,14480,0
|
|
20241002,163200,232420700,14480,14480,14480,14480,0
|
|
20241002,163100,232420700,14480,14480,14480,14480,0
|
|
20241002,163000,232420700,14480,14480,14480,14480,0
|
|
20241002,162900,232420700,14480,14480,14480,14480,0
|
|
20241002,162800,232420700,14480,14480,14480,14480,0
|
|
20241002,162700,232420700,14480,14480,14480,14480,0
|
|
20241002,162600,232420700,14480,14480,14480,14480,0
|
|
20241002,162500,232420700,14480,14480,14480,14480,0
|
|
20241002,162400,232420700,14480,14480,14480,14480,0
|
|
20241002,162300,232420700,14480,14480,14480,14480,0
|
|
20241002,162200,232420700,14480,14480,14480,14480,0
|
|
20241002,162100,232420700,14480,14480,14480,14480,0
|
|
20241002,162000,232420700,14480,14480,14480,14480,0
|
|
20241002,161900,232420700,14480,14480,14480,14480,0
|
|
20241002,161800,232420700,14480,14480,14480,14480,0
|
|
20241002,161700,232420700,14480,14480,14480,14480,0
|
|
20241002,161600,232420700,14480,14480,14480,14480,0
|
|
20241002,161500,232420700,14480,14480,14480,14480,0
|
|
20241002,161400,232420700,14480,14480,14480,14480,0
|
|
20241002,161300,232420700,14480,14480,14480,14480,0
|
|
20241002,161200,232420700,14480,14480,14480,14480,0
|
|
20241002,161100,232420700,14480,14480,14480,14480,0
|
|
20241002,161000,232420700,14480,14480,14480,14480,0
|
|
20241002,160900,232420700,14480,14480,14480,14480,0
|
|
20241002,160800,232420700,14480,14480,14480,14480,0
|
|
20241002,160700,232420700,14480,14480,14480,14480,0
|
|
20241002,160600,232420700,14480,14480,14480,14480,243
|
|
20241002,160500,232420700,14480,14480,14480,14480,0
|
|
20241002,160400,232420700,14480,14480,14480,14480,0
|
|
20241002,160300,232420700,14480,14480,14480,14480,0
|
|
20241002,160200,232420700,14480,14480,14480,14480,0
|
|
20241002,160100,232420700,14480,14480,14480,14480,0
|
|
20241002,160000,232420700,14480,14480,14480,14480,0
|
|
20241002,155900,232420700,14480,14480,14480,14480,0
|
|
20241002,155800,232420700,14480,14480,14480,14480,0
|
|
20241002,155700,232420700,14480,14480,14480,14480,0
|
|
20241002,155600,232420700,14480,14480,14480,14480,0
|
|
20241002,155500,232420700,14480,14480,14480,14480,0
|
|
20241002,155400,232420700,14480,14480,14480,14480,0
|
|
20241002,155300,232420700,14480,14480,14480,14480,0
|
|
20241002,155200,232420700,14480,14480,14480,14480,0
|
|
20241002,155100,232420700,14480,14480,14480,14480,0
|
|
20241002,155000,232420700,14480,14480,14480,14480,0
|
|
20241002,154900,232420700,14480,14480,14480,14480,0
|
|
20241002,154800,232420700,14480,14480,14480,14480,0
|
|
20241002,154700,232420700,14480,14480,14480,14480,0
|
|
20241002,154600,232420700,14480,14480,14480,14480,0
|
|
20241002,154500,232420700,14480,14480,14480,14480,0
|
|
20241002,154400,232420700,14480,14480,14480,14480,0
|
|
20241002,154300,232420700,14480,14480,14480,14480,0
|
|
20241002,154200,232420700,14480,14480,14480,14480,0
|
|
20241002,154100,232420700,14480,14480,14480,14480,0
|
|
20241002,154000,232420700,14480,14480,14480,14480,0
|
|
20241002,153900,232420700,14480,14480,14480,14480,0
|
|
20241002,153800,232420700,14480,14480,14480,14480,0
|
|
20241002,153700,232420700,14480,14480,14480,14480,0
|
|
20241002,153600,232420700,14480,14480,14480,14480,243
|
|
20241002,153500,232420700,14480,14480,14480,14480,0
|
|
20241002,153400,232420700,14480,14480,14480,14480,0
|
|
20241002,153300,232420700,14480,14480,14480,14480,0
|
|
20241002,153200,232420700,14480,14480,14480,14480,0
|
|
20241002,153100,232420700,14480,14480,14480,14480,0
|
|
20241002,153000,232420700,14480,14480,14480,14480,243
|
|
20241002,152900,228902060,14490,14490,14490,14490,0
|
|
20241002,152800,228902060,14490,14490,14490,14490,0
|
|
20241002,152700,228902060,14490,14490,14490,14490,0
|
|
20241002,152600,228902060,14490,14490,14490,14490,0
|
|
20241002,152500,228902060,14490,14490,14490,14490,0
|
|
20241002,152400,228902060,14490,14490,14490,14490,0
|
|
20241002,152300,228902060,14490,14490,14490,14490,0
|
|
20241002,152200,228902060,14490,14490,14490,14490,0
|
|
20241002,152100,228902060,14490,14490,14490,14490,0
|
|
20241002,152000,228902060,14490,14490,14490,14490,0
|
|
20241002,151900,228902060,14490,14490,14490,14480,73
|
|
20241002,151800,227844440,14500,14490,14500,14490,10
|
|
20241002,151700,227699510,14500,14500,14500,14500,8
|
|
20241002,151600,227583510,14490,14500,14500,14490,32
|
|
20241002,151500,227119530,14490,14500,14500,14490,20
|
|
20241002,151400,226829550,14490,14490,14490,14490,0
|
|
20241002,151300,226829550,14490,14490,14490,14490,0
|
|
20241002,151200,226829550,14490,14490,14490,14490,0
|
|
20241002,151100,226829550,14490,14490,14490,14490,0
|
|
20241002,151000,226829550,14490,14490,14490,14490,4
|
|
20241002,150900,226771590,14500,14500,14500,14500,0
|
|
20241002,150800,226771590,14500,14500,14500,14500,0
|
|
20241002,150700,226771590,14500,14500,14500,14500,0
|
|
20241002,150600,226771590,14500,14500,14500,14500,0
|
|
20241002,150500,226771590,14500,14500,14500,14500,0
|
|
20241002,150400,226771590,14500,14500,14500,14500,0
|
|
20241002,150300,226771590,14500,14500,14500,14500,0
|
|
20241002,150200,226771590,14500,14500,14500,14500,0
|
|
20241002,150100,226771590,14500,14500,14500,14500,0
|
|
20241002,150000,226771590,14500,14500,14500,14500,1
|
|
20241002,145900,226757090,14490,14490,14490,14490,0
|
|
20241002,145800,226757090,14490,14490,14490,14490,0
|
|
20241002,145700,226757090,14490,14490,14490,14490,0
|
|
20241002,145600,226757090,14490,14490,14490,14490,0
|
|
20241002,145500,226757090,14490,14490,14500,14490,12
|
|
20241002,145400,226583110,14490,14500,14500,14490,25
|
|
20241002,145300,226220660,14480,14480,14480,14480,0
|
|
20241002,145200,226220660,14480,14480,14480,14480,0
|
|
20241002,145100,226220660,14480,14480,14480,14480,0
|
|
20241002,145000,226220660,14480,14480,14480,14480,0
|
|
20241002,144900,226220660,14480,14490,14490,14480,57
|
|
20241002,144800,225394770,14500,14500,14500,14500,0
|
|
20241002,144700,225394770,14500,14500,14500,14500,0
|
|
20241002,144600,225394770,14500,14500,14500,14500,0
|
|
20241002,144500,225394770,14500,14500,14500,14500,0
|
|
20241002,144400,225394770,14500,14500,14500,14500,1
|
|
20241002,144300,225380270,14490,14500,14500,14490,33
|
|
20241002,144200,224901800,14490,14490,14490,14490,1
|
|
20241002,144100,224887310,14480,14480,14480,14480,0
|
|
20241002,144000,224887310,14480,14480,14480,14480,0
|
|
20241002,143900,224887310,14480,14480,14480,14480,0
|
|
20241002,143800,224887310,14480,14500,14500,14480,214
|
|
20241002,143700,221786680,14510,14510,14510,14510,0
|
|
20241002,143600,221786680,14510,14510,14510,14510,0
|
|
20241002,143500,221786680,14510,14510,14510,14510,1
|
|
20241002,143400,221772170,14510,14510,14510,14510,0
|
|
20241002,143300,221772170,14510,14510,14510,14510,0
|
|
20241002,143200,221772170,14510,14510,14510,14510,0
|
|
20241002,143100,221772170,14510,14510,14510,14510,0
|
|
20241002,143000,221772170,14510,14510,14510,14510,0
|
|
20241002,142900,221772170,14510,14510,14510,14510,0
|
|
20241002,142800,221772170,14510,14510,14510,14510,0
|
|
20241002,142700,221772170,14510,14510,14510,14510,0
|
|
20241002,142600,221772170,14510,14510,14510,14510,0
|
|
20241002,142500,221772170,14510,14510,14510,14510,0
|
|
20241002,142400,221772170,14510,14510,14510,14510,0
|
|
20241002,142300,221772170,14510,14510,14510,14510,0
|
|
20241002,142200,221772170,14510,14510,14510,14510,0
|
|
20241002,142100,221772170,14510,14510,14510,14510,0
|
|
20241002,142000,221772170,14510,14510,14510,14510,1
|
|
20241002,141900,221757660,14510,14510,14510,14510,0
|
|
20241002,141800,221757660,14510,14510,14510,14510,0
|
|
20241002,141700,221757660,14510,14510,14510,14480,2281
|
|
20241002,141600,188666740,14490,14490,14490,14490,0
|
|
20241002,141500,188666740,14490,14490,14490,14490,0
|
|
20241002,141400,188666740,14490,14490,14490,14490,0
|
|
20241002,141300,188666740,14490,14490,14490,14490,0
|
|
20241002,141200,188666740,14490,14500,14500,14490,148
|
|
20241002,141100,186520880,14510,14500,14510,14500,45
|
|
20241002,141000,185868310,14510,14510,14510,14510,0
|
|
20241002,140900,185868310,14510,14510,14510,14510,1
|
|
20241002,140800,185853800,14510,14510,14510,14510,11
|
|
20241002,140700,185694190,14500,14500,14500,14500,0
|
|
20241002,140600,185694190,14500,14500,14500,14500,1
|
|
20241002,140500,185679690,14490,14490,14490,14490,0
|
|
20241002,140400,185679690,14490,14500,14500,14490,108
|
|
20241002,140300,184114760,14490,14500,14500,14490,8
|
|
20241002,140200,183998770,14510,14510,14510,14510,1
|
|
20241002,140100,183984260,14510,14510,14510,14510,0
|
|
20241002,140000,183984260,14510,14510,14510,14510,1
|
|
20241002,135900,183969750,14490,14510,14510,14490,90
|
|
20241002,135800,182664900,14510,14510,14510,14510,0
|
|
20241002,135700,182664900,14510,14510,14510,14510,0
|
|
20241002,135600,182664900,14510,14510,14510,14510,0
|
|
20241002,135500,182664900,14510,14510,14510,14510,0
|
|
20241002,135400,182664900,14510,14510,14510,14510,0
|
|
20241002,135300,182664900,14510,14510,14510,14510,1
|
|
20241002,135200,182650390,14510,14510,14510,14510,0
|
|
20241002,135100,182650390,14510,14510,14510,14510,1
|
|
20241002,135000,182635880,14500,14500,14500,14500,0
|
|
20241002,134900,182635880,14500,14500,14500,14500,0
|
|
20241002,134800,182635880,14500,14500,14500,14500,0
|
|
20241002,134700,182635880,14500,14500,14500,14500,0
|
|
20241002,134600,182635880,14500,14500,14500,14500,0
|
|
20241002,134500,182635880,14500,14500,14500,14500,0
|
|
20241002,134400,182635880,14500,14500,14500,14500,0
|
|
20241002,134300,182635880,14500,14500,14500,14500,0
|
|
20241002,134200,182635880,14500,14500,14500,14500,0
|
|
20241002,134100,182635880,14500,14500,14500,14500,0
|
|
20241002,134000,182635880,14500,14500,14500,14500,0
|
|
20241002,133900,182635880,14500,14510,14510,14500,204
|
|
20241002,133800,179675980,14510,14510,14510,14510,1
|
|
20241002,133700,179661470,14500,14500,14500,14500,0
|
|
20241002,133600,179661470,14500,14500,14500,14500,0
|
|
20241002,133500,179661470,14500,14510,14520,14500,300
|
|
20241002,133400,175308820,14520,14520,14520,14520,17
|
|
20241002,133300,175061980,14530,14530,14530,14530,0
|
|
20241002,133200,175061980,14530,14520,14530,14520,26
|
|
20241002,133100,174684360,14520,14520,14520,14520,0
|
|
20241002,133000,174684360,14520,14520,14520,14520,0
|
|
20241002,132900,174684360,14520,14520,14520,14520,0
|
|
20241002,132800,174684360,14520,14520,14520,14520,0
|
|
20241002,132700,174684360,14520,14520,14520,14520,168
|
|
20241002,132600,172245000,14520,14520,14520,14520,0
|
|
20241002,132500,172245000,14520,14520,14520,14520,0
|
|
20241002,132400,172245000,14520,14520,14520,14520,0
|
|
20241002,132300,172245000,14520,14520,14520,14520,100
|
|
20241002,132200,170793000,14520,14520,14520,14520,16
|
|
20241002,132100,170560680,14530,14530,14530,14530,0
|
|
20241002,132000,170560680,14530,14530,14530,14530,0
|
|
20241002,131900,170560680,14530,14530,14530,14530,0
|
|
20241002,131800,170560680,14530,14530,14530,14530,0
|
|
20241002,131700,170560680,14530,14530,14530,14530,0
|
|
20241002,131600,170560680,14530,14530,14530,14530,52
|
|
20241002,131500,169805120,14520,14520,14520,14520,0
|
|
20241002,131400,169805120,14520,14520,14520,14520,78
|
|
20241002,131300,168672560,14520,14520,14520,14520,0
|
|
20241002,131200,168672560,14520,14520,14520,14520,6
|
|
20241002,131100,168585440,14520,14520,14520,14520,0
|
|
20241002,131000,168585440,14520,14520,14520,14520,0
|
|
20241002,130900,168585440,14520,14520,14520,14520,0
|
|
20241002,130800,168585440,14520,14520,14520,14520,22
|
|
20241002,130700,168266000,14510,14510,14510,14510,0
|
|
20241002,130600,168266000,14510,14510,14510,14510,0
|
|
20241002,130500,168266000,14510,14520,14520,14510,70
|
|
20241002,130400,167249800,14520,14520,14520,14520,2
|
|
20241002,130300,167220760,14510,14510,14510,14510,0
|
|
20241002,130200,167220760,14510,14520,14520,14510,308
|
|
20241002,130100,162748760,14530,14530,14530,14530,0
|
|
20241002,130000,162748760,14530,14530,14530,14530,100
|
|
20241002,125900,161295760,14530,14530,14530,14530,0
|
|
20241002,125800,161295760,14530,14530,14530,14530,0
|
|
20241002,125700,161295760,14530,14530,14530,14530,100
|
|
20241002,125600,159842760,14520,14520,14520,14520,1
|
|
20241002,125500,159828240,14520,14520,14520,14520,1
|
|
20241002,125400,159813720,14530,14530,14530,14530,3
|
|
20241002,125300,159770130,14530,14530,14530,14530,26
|
|
20241002,125200,159392350,14520,14530,14530,14520,83
|
|
20241002,125100,158187080,14530,14530,14530,14530,42
|
|
20241002,125000,157576820,14530,14530,14530,14530,0
|
|
20241002,124900,157576820,14530,14530,14530,14530,0
|
|
20241002,124800,157576820,14530,14530,14530,14530,0
|
|
20241002,124700,157576820,14530,14530,14530,14530,1
|
|
20241002,124600,157562290,14530,14530,14530,14530,0
|
|
20241002,124500,157562290,14530,14530,14530,14530,9
|
|
20241002,124400,157431520,14530,14530,14530,14530,0
|
|
20241002,124300,157431520,14530,14540,14540,14530,106
|
|
20241002,124200,155890340,14530,14530,14530,14530,47
|
|
20241002,124100,155207430,14530,14530,14530,14530,1
|
|
20241002,124000,155192900,14530,14530,14530,14530,0
|
|
20241002,123900,155192900,14530,14530,14530,14530,0
|
|
20241002,123800,155192900,14530,14530,14530,14530,16
|
|
20241002,123700,154960420,14530,14530,14530,14530,0
|
|
20241002,123600,154960420,14530,14530,14530,14530,50
|
|
20241002,123500,154233920,14530,14530,14530,14530,1
|
|
20241002,123400,154219390,14540,14540,14540,14540,28
|
|
20241002,123300,153812270,14540,14540,14540,14540,0
|
|
20241002,123200,153812270,14540,14550,14550,14540,122
|
|
20241002,123100,152038380,14540,14540,14540,14540,0
|
|
20241002,123000,152038380,14540,14550,14550,14540,9
|
|
20241002,122900,151907440,14540,14540,14540,14540,0
|
|
20241002,122800,151907440,14540,14540,14540,14540,0
|
|
20241002,122700,151907440,14540,14540,14540,14540,0
|
|
20241002,122600,151907440,14540,14550,14550,14540,3
|
|
20241002,122500,151863810,14550,14550,14550,14550,18
|
|
20241002,122400,151601910,14550,14550,14550,14550,10
|
|
20241002,122300,151456410,14550,14550,14550,14550,0
|
|
20241002,122200,151456410,14550,14550,14550,14550,10
|
|
20241002,122100,151310910,14550,14550,14550,14550,0
|
|
20241002,122000,151310910,14550,14550,14550,14550,0
|
|
20241002,121900,151310910,14550,14550,14550,14550,0
|
|
20241002,121800,151310910,14550,14550,14550,14550,0
|
|
20241002,121700,151310910,14550,14550,14550,14550,1
|
|
20241002,121600,151296360,14550,14550,14550,14550,1
|
|
20241002,121500,151281810,14540,14540,14540,14540,0
|
|
20241002,121400,151281810,14540,14540,14540,14540,0
|
|
20241002,121300,151281810,14540,14540,14540,14540,0
|
|
20241002,121200,151281810,14540,14540,14540,14540,0
|
|
20241002,121100,151281810,14540,14540,14540,14540,1
|
|
20241002,121000,151267270,14540,14540,14540,14540,0
|
|
20241002,120900,151267270,14540,14540,14540,14540,293
|
|
20241002,120800,147007050,14530,14530,14530,14530,0
|
|
20241002,120700,147007050,14530,14530,14530,14530,0
|
|
20241002,120600,147007050,14530,14530,14530,14530,1
|
|
20241002,120500,146992520,14530,14530,14530,14530,0
|
|
20241002,120400,146992520,14530,14530,14530,14530,0
|
|
20241002,120300,146992520,14530,14530,14530,14530,0
|
|
20241002,120200,146992520,14530,14530,14530,14530,0
|
|
20241002,120100,146992520,14530,14530,14530,14530,1
|
|
20241002,120000,146977990,14530,14530,14530,14530,69
|
|
20241002,115900,145975420,14530,14530,14530,14530,0
|
|
20241002,115800,145975420,14530,14530,14530,14530,217
|
|
20241002,115700,142822410,14540,14540,14540,14540,7
|
|
20241002,115600,142720630,14540,14550,14550,14540,205
|
|
20241002,115500,139739560,14550,14570,14570,14550,172
|
|
20241002,115400,137234020,14570,14570,14570,14570,0
|
|
20241002,115300,137234020,14570,14570,14570,14570,1
|
|
20241002,115200,137219450,14580,14580,14580,14580,1
|
|
20241002,115100,137204870,14580,14580,14580,14580,12
|
|
20241002,115000,137029910,14580,14580,14580,14580,364
|
|
20241002,114900,131722790,14580,14580,14580,14580,0
|
|
20241002,114800,131722790,14580,14580,14580,14580,0
|
|
20241002,114700,131722790,14580,14580,14580,14580,0
|
|
20241002,114600,131722790,14580,14580,14580,14580,0
|
|
20241002,114500,131722790,14580,14580,14580,14580,0
|
|
20241002,114400,131722790,14580,14580,14580,14580,0
|
|
20241002,114300,131722790,14580,14580,14580,14580,0
|
|
20241002,114200,131722790,14580,14580,14580,14580,0
|
|
20241002,114100,131722790,14580,14580,14580,14580,32
|
|
20241002,114000,131256230,14590,14590,14590,14590,1
|
|
20241002,113900,131241640,14590,14590,14590,14590,105
|
|
20241002,113800,129709690,14580,14580,14580,14580,0
|
|
20241002,113700,129709690,14580,14580,14580,14580,0
|
|
20241002,113600,129709690,14580,14580,14580,14580,0
|
|
20241002,113500,129709690,14580,14580,14580,14580,34
|
|
20241002,113400,129213970,14570,14570,14570,14570,0
|
|
20241002,113300,129213970,14570,14570,14570,14570,0
|
|
20241002,113200,129213970,14570,14570,14570,14570,0
|
|
20241002,113100,129213970,14570,14570,14570,14570,0
|
|
20241002,113000,129213970,14570,14570,14570,14570,21
|
|
20241002,112900,128908000,14580,14580,14580,14580,2
|
|
20241002,112800,128878840,14580,14580,14580,14580,0
|
|
20241002,112700,128878840,14580,14580,14580,14580,0
|
|
20241002,112600,128878840,14580,14570,14580,14570,2
|
|
20241002,112500,128849690,14570,14570,14570,14570,0
|
|
20241002,112400,128849690,14570,14560,14570,14550,35
|
|
20241002,112300,128339790,14550,14550,14550,14550,0
|
|
20241002,112200,128339790,14550,14550,14550,14550,0
|
|
20241002,112100,128339790,14550,14550,14550,14550,0
|
|
20241002,112000,128339790,14550,14550,14550,14550,0
|
|
20241002,111900,128339790,14550,14550,14550,14550,2
|
|
20241002,111800,128310690,14560,14560,14560,14560,1
|
|
20241002,111700,128296130,14590,14560,14590,14560,51
|
|
20241002,111600,127552950,14560,14560,14560,14560,182
|
|
20241002,111500,124903030,14550,14550,14550,14550,0
|
|
20241002,111400,124903030,14550,14550,14550,14550,0
|
|
20241002,111300,124903030,14550,14550,14550,14550,0
|
|
20241002,111200,124903030,14550,14550,14550,14550,33
|
|
20241002,111100,124422880,14550,14550,14550,14540,25
|
|
20241002,111000,124059180,14550,14550,14550,14550,5
|
|
20241002,110900,123986430,14540,14540,14540,14540,0
|
|
20241002,110800,123986430,14540,14540,14540,14540,0
|
|
20241002,110700,123986430,14540,14540,14540,14540,3
|
|
20241002,110600,123942810,14540,14540,14540,14540,0
|
|
20241002,110500,123942810,14540,14540,14540,14540,0
|
|
20241002,110400,123942810,14540,14540,14540,14540,9
|
|
20241002,110300,123811950,14550,14550,14550,14550,3
|
|
20241002,110200,123768300,14540,14540,14540,14540,0
|
|
20241002,110100,123768300,14540,14540,14540,14540,0
|
|
20241002,110000,123768300,14540,14540,14540,14540,79
|
|
20241002,105900,122619640,14530,14530,14530,14530,0
|
|
20241002,105800,122619640,14530,14530,14530,14530,11
|
|
20241002,105700,122459810,14540,14540,14540,14540,0
|
|
20241002,105600,122459810,14540,14540,14540,14540,5
|
|
20241002,105500,122387110,14530,14530,14530,14530,1
|
|
20241002,105400,122372580,14530,14530,14530,14530,0
|
|
20241002,105300,122372580,14530,14530,14530,14530,0
|
|
20241002,105200,122372580,14530,14530,14530,14530,10
|
|
20241002,105100,122227280,14530,14530,14530,14530,1
|
|
20241002,105000,122212750,14530,14530,14530,14530,0
|
|
20241002,104900,122212750,14530,14530,14530,14530,239
|
|
20241002,104800,118740080,14520,14520,14520,14520,0
|
|
20241002,104700,118740080,14520,14520,14520,14520,0
|
|
20241002,104600,118740080,14520,14520,14520,14520,1
|
|
20241002,104500,118725560,14520,14520,14520,14520,0
|
|
20241002,104400,118725560,14520,14520,14520,14520,0
|
|
20241002,104300,118725560,14520,14520,14520,14520,4
|
|
20241002,104200,118667480,14550,14550,14550,14550,0
|
|
20241002,104100,118667480,14550,14550,14550,14550,0
|
|
20241002,104000,118667480,14550,14550,14550,14550,0
|
|
20241002,103900,118667480,14550,14550,14550,14550,0
|
|
20241002,103800,118667480,14550,14550,14550,14540,3
|
|
20241002,103700,118623840,14530,14530,14530,14530,0
|
|
20241002,103600,118623840,14530,14530,14530,14530,0
|
|
20241002,103500,118623840,14530,14530,14530,14530,0
|
|
20241002,103400,118623840,14530,14530,14530,14530,0
|
|
20241002,103300,118623840,14530,14530,14530,14530,0
|
|
20241002,103200,118623840,14530,14530,14530,14530,12
|
|
20241002,103100,118449480,14530,14530,14530,14530,4
|
|
20241002,103000,118391360,14530,14530,14530,14530,0
|
|
20241002,102900,118391360,14530,14530,14530,14530,121
|
|
20241002,102800,116633230,14510,14510,14510,14510,0
|
|
20241002,102700,116633230,14510,14520,14520,14510,102
|
|
20241002,102600,115152400,14520,14520,14520,14520,226
|
|
20241002,102500,111870880,14520,14520,14520,14520,0
|
|
20241002,102400,111870880,14520,14520,14520,14520,0
|
|
20241002,102300,111870880,14520,14520,14520,14520,10
|
|
20241002,102200,111725680,14520,14520,14520,14520,0
|
|
20241002,102100,111725680,14520,14520,14520,14520,0
|
|
20241002,102000,111725680,14520,14520,14520,14520,0
|
|
20241002,101900,111725680,14520,14520,14520,14520,0
|
|
20241002,101800,111725680,14520,14520,14520,14520,0
|
|
20241002,101700,111725680,14520,14520,14520,14520,2
|
|
20241002,101600,111696640,14520,14520,14520,14520,10
|
|
20241002,101500,111551440,14520,14520,14520,14520,20
|
|
20241002,101400,111261040,14520,14510,14520,14510,2
|
|
20241002,101300,111232010,14520,14520,14530,14520,6
|
|
20241002,101200,111144870,14510,14520,14520,14510,3
|
|
20241002,101100,111101320,14540,14520,14540,14520,5
|
|
20241002,101000,111028700,14540,14540,14540,14540,0
|
|
20241002,100900,111028700,14540,14540,14540,14540,0
|
|
20241002,100800,111028700,14540,14540,14540,14540,0
|
|
20241002,100700,111028700,14540,14540,14540,14540,0
|
|
20241002,100600,111028700,14540,14500,14540,14500,2
|
|
20241002,100500,110999660,14540,14500,14540,14500,6
|
|
20241002,100400,110912510,14540,14500,14540,14500,2
|
|
20241002,100300,110883470,14540,14540,14540,14540,0
|
|
20241002,100200,110883470,14540,14490,14540,14490,273
|
|
20241002,100100,106926730,14480,14480,14480,14480,0
|
|
20241002,100000,106926730,14480,14490,14490,14480,21
|
|
20241002,095900,106622640,14490,14490,14490,14490,0
|
|
20241002,095800,106622640,14490,14490,14490,14490,0
|
|
20241002,095700,106622640,14490,14490,14490,14490,0
|
|
20241002,095600,106622640,14490,14480,14490,14480,3
|
|
20241002,095500,106579180,14480,14480,14480,14480,0
|
|
20241002,095400,106579180,14480,14470,14480,14470,147
|
|
20241002,095300,104450850,14480,14480,14480,14480,0
|
|
20241002,095200,104450850,14480,14480,14480,14480,10
|
|
20241002,095100,104306050,14480,14480,14480,14480,572
|
|
20241002,095000,96023490,14480,14480,14480,14480,0
|
|
20241002,094900,96023490,14480,14480,14480,14480,0
|
|
20241002,094800,96023490,14480,14480,14480,14480,0
|
|
20241002,094700,96023490,14480,14480,14480,14480,0
|
|
20241002,094600,96023490,14480,14480,14480,14480,0
|
|
20241002,094500,96023490,14480,14480,14480,14480,0
|
|
20241002,094400,96023490,14480,14480,14480,14480,0
|
|
20241002,094300,96023490,14480,14480,14480,14480,0
|
|
20241002,094200,96023490,14480,14480,14480,14480,0
|
|
20241002,094100,96023490,14480,14490,14490,14480,19
|
|
20241002,094000,95748320,14490,14490,14490,14480,45
|
|
20241002,093900,95096510,14480,14480,14480,14480,21
|
|
20241002,093800,94792430,14490,14480,14490,14480,45
|
|
20241002,093700,94140810,14480,14480,14480,14470,72
|
|
20241002,093600,93098460,14470,14480,14480,14470,226
|
|
20241002,093500,89826080,14490,14490,14500,14490,67
|
|
20241002,093400,88855240,14480,14520,14520,14480,564
|
|
20241002,093300,80678010,14520,14500,14520,14500,23
|
|
20241002,093200,80344470,14500,14500,14500,14500,521
|
|
20241002,093100,72789970,14530,14530,14530,14530,2
|
|
20241002,093000,72760910,14500,14500,14500,14500,10
|
|
20241002,092900,72615910,14510,14500,14510,14500,89
|
|
20241002,092800,71325400,14510,14510,14510,14510,32
|
|
20241002,092700,70861080,14510,14510,14510,14510,0
|
|
20241002,092600,70861080,14510,14510,14510,14510,17
|
|
20241002,092500,70614410,14520,14510,14520,14510,18
|
|
20241002,092400,70353170,14510,14510,14510,14510,42
|
|
20241002,092300,69743750,14510,14510,14510,14510,0
|
|
20241002,092200,69743750,14510,14510,14510,14510,6
|
|
20241002,092100,69656690,14510,14510,14510,14510,54
|
|
20241002,092000,68873150,14510,14510,14510,14510,21
|
|
20241002,091900,68568440,14520,14530,14530,14520,15
|
|
20241002,091800,68350620,14520,14520,14520,14520,41
|
|
20241002,091700,67755300,14520,14520,14540,14520,52
|
|
20241002,091600,67000240,14530,14530,14550,14510,9
|
|
20241002,091500,66869430,14540,14510,14540,14500,135
|
|
20241002,091400,64910480,14480,14480,14480,14480,0
|
|
20241002,091300,64910480,14480,14500,14500,14480,577
|
|
20241002,091200,56555290,14490,14490,14490,14490,0
|
|
20241002,091100,56555290,14490,14490,14490,14490,1
|
|
20241002,091000,56540800,14480,14500,14500,14480,410
|
|
20241002,090900,50603480,14560,14510,14560,14500,5
|
|
20241002,090800,50530890,14480,14480,14480,14480,0
|
|
20241002,090700,50530890,14480,14480,14480,14480,49
|
|
20241002,090600,49821370,14560,14560,14560,14470,28
|
|
20241002,090500,49415930,14470,14470,14470,14470,13
|
|
20241002,090400,49227820,14470,14500,14550,14470,716
|
|
20241002,090300,38844350,14500,14530,14530,14500,1062
|
|
20241002,090200,23444670,14530,14520,14530,14520,19
|
|
20241002,090100,23168760,14500,14550,14550,14500,215
|
|
20241002,090000,20048940,14500,14630,14630,14500,1374
|