638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,193500,611278280,14570,14570,14570,14570,477
|
|
20241008,193400,611278280,14570,14570,14570,14570,0
|
|
20241008,193300,611278280,14570,14570,14570,14570,0
|
|
20241008,193200,611278280,14570,14570,14570,14570,0
|
|
20241008,193100,611278280,14570,14570,14570,14570,0
|
|
20241008,193000,611278280,14570,14570,14570,14570,0
|
|
20241008,192900,611278280,14570,14570,14570,14570,0
|
|
20241008,192800,611278280,14570,14570,14570,14570,0
|
|
20241008,192700,611278280,14570,14570,14570,14570,0
|
|
20241008,192600,611278280,14570,14570,14570,14570,0
|
|
20241008,192500,611278280,14570,14570,14570,14570,0
|
|
20241008,192400,611278280,14570,14570,14570,14570,0
|
|
20241008,192300,611278280,14570,14570,14570,14570,0
|
|
20241008,192200,611278280,14570,14570,14570,14570,0
|
|
20241008,192100,611278280,14570,14570,14570,14570,0
|
|
20241008,192000,611278280,14570,14570,14570,14570,0
|
|
20241008,191900,611278280,14570,14570,14570,14570,0
|
|
20241008,191800,611278280,14570,14570,14570,14570,0
|
|
20241008,191700,611278280,14570,14570,14570,14570,0
|
|
20241008,191600,611278280,14570,14570,14570,14570,0
|
|
20241008,191500,611278280,14570,14570,14570,14570,0
|
|
20241008,191400,611278280,14570,14570,14570,14570,0
|
|
20241008,191300,611278280,14570,14570,14570,14570,0
|
|
20241008,191200,611278280,14570,14570,14570,14570,0
|
|
20241008,191100,611278280,14570,14570,14570,14570,0
|
|
20241008,191000,611278280,14570,14570,14570,14570,0
|
|
20241008,190900,611278280,14570,14570,14570,14570,0
|
|
20241008,190800,611278280,14570,14570,14570,14570,0
|
|
20241008,190700,611278280,14570,14570,14570,14570,0
|
|
20241008,190600,611278280,14570,14570,14570,14570,0
|
|
20241008,190500,611278280,14570,14570,14570,14570,477
|
|
20241008,190400,611278280,14570,14570,14570,14570,0
|
|
20241008,190300,611278280,14570,14570,14570,14570,0
|
|
20241008,190200,611278280,14570,14570,14570,14570,0
|
|
20241008,190100,611278280,14570,14570,14570,14570,0
|
|
20241008,190000,611278280,14570,14570,14570,14570,0
|
|
20241008,185900,611278280,14570,14570,14570,14570,0
|
|
20241008,185800,611278280,14570,14570,14570,14570,0
|
|
20241008,185700,611278280,14570,14570,14570,14570,0
|
|
20241008,185600,611278280,14570,14570,14570,14570,0
|
|
20241008,185500,611278280,14570,14570,14570,14570,0
|
|
20241008,185400,611278280,14570,14570,14570,14570,0
|
|
20241008,185300,611278280,14570,14570,14570,14570,0
|
|
20241008,185200,611278280,14570,14570,14570,14570,0
|
|
20241008,185100,611278280,14570,14570,14570,14570,0
|
|
20241008,185000,611278280,14570,14570,14570,14570,0
|
|
20241008,184900,611278280,14570,14570,14570,14570,0
|
|
20241008,184800,611278280,14570,14570,14570,14570,0
|
|
20241008,184700,611278280,14570,14570,14570,14570,0
|
|
20241008,184600,611278280,14570,14570,14570,14570,0
|
|
20241008,184500,611278280,14570,14570,14570,14570,0
|
|
20241008,184400,611278280,14570,14570,14570,14570,0
|
|
20241008,184300,611278280,14570,14570,14570,14570,0
|
|
20241008,184200,611278280,14570,14570,14570,14570,0
|
|
20241008,184100,611278280,14570,14570,14570,14570,0
|
|
20241008,184000,611278280,14570,14570,14570,14570,0
|
|
20241008,183900,611278280,14570,14570,14570,14570,0
|
|
20241008,183800,611278280,14570,14570,14570,14570,0
|
|
20241008,183700,611278280,14570,14570,14570,14570,0
|
|
20241008,183600,611278280,14570,14570,14570,14570,0
|
|
20241008,183500,611278280,14570,14570,14570,14570,477
|
|
20241008,183400,611278280,14570,14570,14570,14570,0
|
|
20241008,183300,611278280,14570,14570,14570,14570,0
|
|
20241008,183200,611278280,14570,14570,14570,14570,0
|
|
20241008,183100,611278280,14570,14570,14570,14570,0
|
|
20241008,183000,611278280,14570,14570,14570,14570,0
|
|
20241008,182900,611278280,14570,14570,14570,14570,0
|
|
20241008,182800,611278280,14570,14570,14570,14570,0
|
|
20241008,182700,611278280,14570,14570,14570,14570,0
|
|
20241008,182600,611278280,14570,14570,14570,14570,0
|
|
20241008,182500,611278280,14570,14570,14570,14570,0
|
|
20241008,182400,611278280,14570,14570,14570,14570,0
|
|
20241008,182300,611278280,14570,14570,14570,14570,0
|
|
20241008,182200,611278280,14570,14570,14570,14570,0
|
|
20241008,182100,611278280,14570,14570,14570,14570,0
|
|
20241008,182000,611278280,14570,14570,14570,14570,0
|
|
20241008,181900,611278280,14570,14570,14570,14570,0
|
|
20241008,181800,611278280,14570,14570,14570,14570,0
|
|
20241008,181700,611278280,14570,14570,14570,14570,0
|
|
20241008,181600,611278280,14570,14570,14570,14570,0
|
|
20241008,181500,611278280,14570,14570,14570,14570,0
|
|
20241008,181400,611278280,14570,14570,14570,14570,0
|
|
20241008,181300,611278280,14570,14570,14570,14570,0
|
|
20241008,181200,611278280,14570,14570,14570,14570,0
|
|
20241008,181100,611278280,14570,14570,14570,14570,0
|
|
20241008,181000,611278280,14570,14570,14570,14570,0
|
|
20241008,180900,611278280,14570,14570,14570,14570,0
|
|
20241008,180800,611278280,14570,14570,14570,14570,0
|
|
20241008,180700,611278280,14570,14570,14570,14570,0
|
|
20241008,180600,611278280,14570,14570,14570,14570,0
|
|
20241008,180500,611278280,14570,14570,14570,14570,477
|
|
20241008,180400,611278280,14570,14570,14570,14570,0
|
|
20241008,180300,611278280,14570,14570,14570,14570,0
|
|
20241008,180200,611278280,14570,14570,14570,14570,0
|
|
20241008,180100,611278280,14570,14570,14570,14570,0
|
|
20241008,180000,611278280,14570,14570,14570,14570,0
|
|
20241008,175900,611278280,14570,14570,14570,14570,0
|
|
20241008,175800,611278280,14570,14570,14570,14570,0
|
|
20241008,175700,611278280,14570,14570,14570,14570,0
|
|
20241008,175600,611278280,14570,14570,14570,14570,0
|
|
20241008,175500,611278280,14570,14570,14570,14570,0
|
|
20241008,175400,611278280,14570,14570,14570,14570,0
|
|
20241008,175300,611278280,14570,14570,14570,14570,0
|
|
20241008,175200,611278280,14570,14570,14570,14570,0
|
|
20241008,175100,611278280,14570,14570,14570,14570,0
|
|
20241008,175000,611278280,14570,14570,14570,14570,0
|
|
20241008,174900,611278280,14570,14570,14570,14570,0
|
|
20241008,174800,611278280,14570,14570,14570,14570,0
|
|
20241008,174700,611278280,14570,14570,14570,14570,0
|
|
20241008,174600,611278280,14570,14570,14570,14570,0
|
|
20241008,174500,611278280,14570,14570,14570,14570,0
|
|
20241008,174400,611278280,14570,14570,14570,14570,0
|
|
20241008,174300,611278280,14570,14570,14570,14570,0
|
|
20241008,174200,611278280,14570,14570,14570,14570,0
|
|
20241008,174100,611278280,14570,14570,14570,14570,0
|
|
20241008,174000,611278280,14570,14570,14570,14570,0
|
|
20241008,173900,611278280,14570,14570,14570,14570,0
|
|
20241008,173800,611278280,14570,14570,14570,14570,0
|
|
20241008,173700,611278280,14570,14570,14570,14570,0
|
|
20241008,173600,611278280,14570,14570,14570,14570,0
|
|
20241008,173500,611278280,14570,14570,14570,14570,477
|
|
20241008,173400,611278280,14570,14570,14570,14570,0
|
|
20241008,173300,611278280,14570,14570,14570,14570,0
|
|
20241008,173200,611278280,14570,14570,14570,14570,0
|
|
20241008,173100,611278280,14570,14570,14570,14570,0
|
|
20241008,173000,611278280,14570,14570,14570,14570,0
|
|
20241008,172900,611278280,14570,14570,14570,14570,0
|
|
20241008,172800,611278280,14570,14570,14570,14570,0
|
|
20241008,172700,611278280,14570,14570,14570,14570,0
|
|
20241008,172600,611278280,14570,14570,14570,14570,0
|
|
20241008,172500,611278280,14570,14570,14570,14570,0
|
|
20241008,172400,611278280,14570,14570,14570,14570,0
|
|
20241008,172300,611278280,14570,14570,14570,14570,0
|
|
20241008,172200,611278280,14570,14570,14570,14570,0
|
|
20241008,172100,611278280,14570,14570,14570,14570,0
|
|
20241008,172000,611278280,14570,14570,14570,14570,0
|
|
20241008,171900,611278280,14570,14570,14570,14570,0
|
|
20241008,171800,611278280,14570,14570,14570,14570,0
|
|
20241008,171700,611278280,14570,14570,14570,14570,0
|
|
20241008,171600,611278280,14570,14570,14570,14570,0
|
|
20241008,171500,611278280,14570,14570,14570,14570,0
|
|
20241008,171400,611278280,14570,14570,14570,14570,0
|
|
20241008,171300,611278280,14570,14570,14570,14570,0
|
|
20241008,171200,611278280,14570,14570,14570,14570,0
|
|
20241008,171100,611278280,14570,14570,14570,14570,0
|
|
20241008,171000,611278280,14570,14570,14570,14570,0
|
|
20241008,170900,611278280,14570,14570,14570,14570,0
|
|
20241008,170800,611278280,14570,14570,14570,14570,0
|
|
20241008,170700,611278280,14570,14570,14570,14570,0
|
|
20241008,170600,611278280,14570,14570,14570,14570,0
|
|
20241008,170500,611278280,14570,14570,14570,14570,477
|
|
20241008,170400,611278280,14570,14570,14570,14570,0
|
|
20241008,170300,611278280,14570,14570,14570,14570,0
|
|
20241008,170200,611278280,14570,14570,14570,14570,0
|
|
20241008,170100,611278280,14570,14570,14570,14570,0
|
|
20241008,170000,611278280,14570,14570,14570,14570,0
|
|
20241008,165900,611278280,14570,14570,14570,14570,0
|
|
20241008,165800,611278280,14570,14570,14570,14570,0
|
|
20241008,165700,611278280,14570,14570,14570,14570,0
|
|
20241008,165600,611278280,14570,14570,14570,14570,0
|
|
20241008,165500,611278280,14570,14570,14570,14570,0
|
|
20241008,165400,611278280,14570,14570,14570,14570,0
|
|
20241008,165300,611278280,14570,14570,14570,14570,0
|
|
20241008,165200,611278280,14570,14570,14570,14570,0
|
|
20241008,165100,611278280,14570,14570,14570,14570,0
|
|
20241008,165000,611278280,14570,14570,14570,14570,0
|
|
20241008,164900,611278280,14570,14570,14570,14570,0
|
|
20241008,164800,611278280,14570,14570,14570,14570,0
|
|
20241008,164700,611278280,14570,14570,14570,14570,0
|
|
20241008,164600,611278280,14570,14570,14570,14570,0
|
|
20241008,164500,611278280,14570,14570,14570,14570,0
|
|
20241008,164400,611278280,14570,14570,14570,14570,0
|
|
20241008,164300,611278280,14570,14570,14570,14570,0
|
|
20241008,164200,611278280,14570,14570,14570,14570,0
|
|
20241008,164100,611278280,14570,14570,14570,14570,0
|
|
20241008,164000,611278280,14570,14570,14570,14570,0
|
|
20241008,163900,611278280,14570,14570,14570,14570,0
|
|
20241008,163800,611278280,14570,14570,14570,14570,0
|
|
20241008,163700,611278280,14570,14570,14570,14570,0
|
|
20241008,163600,611278280,14570,14570,14570,14570,0
|
|
20241008,163500,611278280,14570,14570,14570,14570,477
|
|
20241008,163400,611278280,14570,14570,14570,14570,0
|
|
20241008,163300,611278280,14570,14570,14570,14570,0
|
|
20241008,163200,611278280,14570,14570,14570,14570,0
|
|
20241008,163100,611278280,14570,14570,14570,14570,0
|
|
20241008,163000,611278280,14570,14570,14570,14570,0
|
|
20241008,162900,611278280,14570,14570,14570,14570,0
|
|
20241008,162800,611278280,14570,14570,14570,14570,0
|
|
20241008,162700,611278280,14570,14570,14570,14570,0
|
|
20241008,162600,611278280,14570,14570,14570,14570,0
|
|
20241008,162500,611278280,14570,14570,14570,14570,0
|
|
20241008,162400,611278280,14570,14570,14570,14570,0
|
|
20241008,162300,611278280,14570,14570,14570,14570,0
|
|
20241008,162200,611278280,14570,14570,14570,14570,0
|
|
20241008,162100,611278280,14570,14570,14570,14570,0
|
|
20241008,162000,611278280,14570,14570,14570,14570,0
|
|
20241008,161900,611278280,14570,14570,14570,14570,0
|
|
20241008,161800,611278280,14570,14570,14570,14570,0
|
|
20241008,161700,611278280,14570,14570,14570,14570,0
|
|
20241008,161600,611278280,14570,14570,14570,14570,0
|
|
20241008,161500,611278280,14570,14570,14570,14570,0
|
|
20241008,161400,611278280,14570,14570,14570,14570,0
|
|
20241008,161300,611278280,14570,14570,14570,14570,0
|
|
20241008,161200,611278280,14570,14570,14570,14570,0
|
|
20241008,161100,611278280,14570,14570,14570,14570,0
|
|
20241008,161000,611278280,14570,14570,14570,14570,0
|
|
20241008,160900,611278280,14570,14570,14570,14570,0
|
|
20241008,160800,611278280,14570,14570,14570,14570,0
|
|
20241008,160700,611278280,14570,14570,14570,14570,0
|
|
20241008,160600,611278280,14570,14570,14570,14570,0
|
|
20241008,160500,611278280,14570,14570,14570,14570,477
|
|
20241008,160400,611278280,14570,14570,14570,14570,0
|
|
20241008,160300,611278280,14570,14570,14570,14570,0
|
|
20241008,160200,611278280,14570,14570,14570,14570,0
|
|
20241008,160100,611278280,14570,14570,14570,14570,0
|
|
20241008,160000,611278280,14570,14570,14570,14570,0
|
|
20241008,155900,611278280,14570,14570,14570,14570,0
|
|
20241008,155800,611278280,14570,14570,14570,14570,0
|
|
20241008,155700,611278280,14570,14570,14570,14570,0
|
|
20241008,155600,611278280,14570,14570,14570,14570,0
|
|
20241008,155500,611278280,14570,14570,14570,14570,0
|
|
20241008,155400,611278280,14570,14570,14570,14570,0
|
|
20241008,155300,611278280,14570,14570,14570,14570,0
|
|
20241008,155200,611278280,14570,14570,14570,14570,0
|
|
20241008,155100,611278280,14570,14570,14570,14570,0
|
|
20241008,155000,611278280,14570,14570,14570,14570,0
|
|
20241008,154900,611278280,14570,14570,14570,14570,0
|
|
20241008,154800,611278280,14570,14570,14570,14570,0
|
|
20241008,154700,611278280,14570,14570,14570,14570,0
|
|
20241008,154600,611278280,14570,14570,14570,14570,0
|
|
20241008,154500,611278280,14570,14570,14570,14570,0
|
|
20241008,154400,611278280,14570,14570,14570,14570,0
|
|
20241008,154300,611278280,14570,14570,14570,14570,0
|
|
20241008,154200,611278280,14570,14570,14570,14570,0
|
|
20241008,154100,611278280,14570,14570,14570,14570,0
|
|
20241008,154000,611278280,14570,14570,14570,14570,0
|
|
20241008,153900,611278280,14570,14570,14570,14570,0
|
|
20241008,153800,611278280,14570,14570,14570,14570,0
|
|
20241008,153700,611278280,14570,14570,14570,14570,0
|
|
20241008,153600,611278280,14570,14570,14570,14570,0
|
|
20241008,153500,611278280,14570,14570,14570,14570,477
|
|
20241008,153400,611278280,14570,14570,14570,14570,0
|
|
20241008,153300,611278280,14570,14570,14570,14570,0
|
|
20241008,153200,611278280,14570,14570,14570,14570,0
|
|
20241008,153100,611278280,14570,14570,14570,14570,0
|
|
20241008,153000,611278280,14570,14570,14570,14570,477
|
|
20241008,152900,604328390,14570,14570,14570,14570,0
|
|
20241008,152800,604328390,14570,14570,14570,14570,0
|
|
20241008,152700,604328390,14570,14570,14570,14570,0
|
|
20241008,152600,604328390,14570,14570,14570,14570,0
|
|
20241008,152500,604328390,14570,14570,14570,14570,0
|
|
20241008,152400,604328390,14570,14570,14570,14570,0
|
|
20241008,152300,604328390,14570,14570,14570,14570,0
|
|
20241008,152200,604328390,14570,14570,14570,14570,0
|
|
20241008,152100,604328390,14570,14570,14570,14570,0
|
|
20241008,152000,604328390,14570,14570,14570,14570,0
|
|
20241008,151900,604328390,14570,14570,14570,14570,19
|
|
20241008,151800,604051560,14580,14570,14580,14570,8
|
|
20241008,151700,603934970,14570,14570,14570,14570,19
|
|
20241008,151600,603658140,14570,14570,14570,14570,24
|
|
20241008,151500,603308460,14570,14570,14570,14570,7
|
|
20241008,151400,603206470,14570,14570,14570,14570,7
|
|
20241008,151300,603104480,14570,14570,14570,14570,111
|
|
20241008,151200,601487210,14570,14560,14570,14560,20
|
|
20241008,151100,601195850,14560,14560,14560,14560,358
|
|
20241008,151000,595983370,14560,14560,14560,14560,101
|
|
20241008,150900,594512810,14560,14560,14560,14560,7
|
|
20241008,150800,594410890,14560,14560,14560,14560,9
|
|
20241008,150700,594279850,14560,14560,14560,14560,21
|
|
20241008,150600,593974090,14560,14560,14560,14560,0
|
|
20241008,150500,593974090,14560,14560,14560,14560,7
|
|
20241008,150400,593872170,14560,14560,14560,14560,17
|
|
20241008,150300,593624650,14560,14560,14560,14560,100
|
|
20241008,150200,592168650,14560,14560,14560,14560,8
|
|
20241008,150100,592052170,14560,14550,14630,14550,77
|
|
20241008,150000,590931420,14550,14550,14550,14550,307
|
|
20241008,145900,586464570,14550,14550,14550,14550,0
|
|
20241008,145800,586464570,14550,14550,14550,14550,7
|
|
20241008,145700,586362720,14550,14550,14550,14550,35
|
|
20241008,145600,585853470,14550,14550,14550,14550,20
|
|
20241008,145500,585562470,14550,14550,14550,14550,7
|
|
20241008,145400,585460620,14550,14550,14550,14550,37
|
|
20241008,145300,584922270,14550,14550,14550,14550,18
|
|
20241008,145200,584660370,14550,14550,14550,14550,11
|
|
20241008,145100,584500320,14650,14650,14650,14650,0
|
|
20241008,145000,584500320,14650,14600,14650,14600,259
|
|
20241008,144900,580718870,14650,14600,14650,14600,11
|
|
20241008,144800,580558220,14650,14650,14650,14650,2
|
|
20241008,144700,580528920,14650,14510,14650,14510,3382
|
|
20241008,144600,531163170,14510,14510,14510,14510,9
|
|
20241008,144500,531032580,14510,14510,14510,14510,7
|
|
20241008,144400,530931010,14510,14510,14510,14510,0
|
|
20241008,144300,530931010,14510,14500,14510,14500,40
|
|
20241008,144200,530350910,14500,14500,14500,14500,43
|
|
20241008,144100,529727410,14500,14500,14500,14500,107
|
|
20241008,144000,528175910,14500,14500,14500,14500,7
|
|
20241008,143900,528074410,14500,14480,14500,14480,21
|
|
20241008,143800,527770050,14480,14480,14480,14480,0
|
|
20241008,143700,527770050,14480,14480,14480,14480,7
|
|
20241008,143600,527668690,14470,14470,14470,14470,7
|
|
20241008,143500,527567400,14470,14470,14470,14470,20
|
|
20241008,143400,527278000,14470,14470,14470,14470,7
|
|
20241008,143300,527176710,14470,14470,14470,14470,7
|
|
20241008,143200,527075420,14470,14470,14470,14470,7
|
|
20241008,143100,526974130,14470,14490,14490,14470,641
|
|
20241008,143000,517686540,14550,14550,14550,14550,0
|
|
20241008,142900,517686540,14550,14550,14550,14550,0
|
|
20241008,142800,517686540,14550,14550,14550,14550,2
|
|
20241008,142700,517657440,14490,14480,14490,14480,711
|
|
20241008,142600,507355550,14480,14420,14480,14420,8
|
|
20241008,142500,507240130,14420,14420,14420,14420,0
|
|
20241008,142400,507240130,14420,14440,14440,14420,69
|
|
20241008,142300,506245110,14420,14420,14420,14420,7
|
|
20241008,142200,506144170,14420,14420,14420,14420,92
|
|
20241008,142100,504817530,14420,14420,14420,14420,0
|
|
20241008,142000,504817530,14420,14420,14420,14420,27
|
|
20241008,141900,504428190,14420,14420,14420,14420,7
|
|
20241008,141800,504327250,14420,14420,14420,14420,0
|
|
20241008,141700,504327250,14420,14420,14420,14420,21
|
|
20241008,141600,504024430,14420,14420,14420,14420,7
|
|
20241008,141500,503923490,14410,14440,14440,14410,358
|
|
20241008,141400,498758970,14440,14450,14450,14440,446
|
|
20241008,141300,492314550,14480,14480,14480,14480,0
|
|
20241008,141200,492314550,14480,14480,14480,14480,0
|
|
20241008,141100,492314550,14480,14460,14480,14460,2
|
|
20241008,141000,492285610,14450,14450,14450,14450,42
|
|
20241008,140900,491678710,14460,14460,14460,14460,52
|
|
20241008,140800,490926790,14480,14480,14480,14480,0
|
|
20241008,140700,490926790,14480,14480,14480,14480,0
|
|
20241008,140600,490926790,14480,14480,14480,14480,0
|
|
20241008,140500,490926790,14480,14480,14480,14480,0
|
|
20241008,140400,490926790,14480,14480,14480,14480,0
|
|
20241008,140300,490926790,14480,14480,14480,14480,1
|
|
20241008,140200,490912310,14480,14480,14480,14480,13
|
|
20241008,140100,490724070,14480,14480,14480,14480,0
|
|
20241008,140000,490724070,14480,14480,14480,14480,0
|
|
20241008,135900,490724070,14480,14480,14480,14480,51
|
|
20241008,135800,489985590,14480,14480,14480,14480,7
|
|
20241008,135700,489884230,14480,14480,14480,14480,64
|
|
20241008,135600,488957510,14480,14480,14480,14480,0
|
|
20241008,135500,488957510,14480,14480,14480,14480,0
|
|
20241008,135400,488957510,14480,14460,14480,14460,8
|
|
20241008,135300,488841810,14460,14460,14460,14460,64
|
|
20241008,135200,487916370,14450,14450,14450,14450,7
|
|
20241008,135100,487815220,14450,14450,14450,14450,7
|
|
20241008,135000,487714070,14450,14450,14450,14450,0
|
|
20241008,134900,487714070,14450,14450,14450,14450,7
|
|
20241008,134800,487612920,14450,14450,14450,14450,7
|
|
20241008,134700,487511770,14450,14450,14450,14450,7
|
|
20241008,134600,487410620,14450,14450,14450,14450,1
|
|
20241008,134500,487396170,14450,14450,14450,14450,61
|
|
20241008,134400,486514720,14450,14450,14450,14450,7
|
|
20241008,134300,486413570,14450,14450,14450,14450,0
|
|
20241008,134200,486413570,14450,14450,14450,14450,7
|
|
20241008,134100,486312420,14450,14450,14450,14450,7
|
|
20241008,134000,486211270,14450,14460,14460,14450,110
|
|
20241008,133900,484620770,14460,14460,14460,14460,0
|
|
20241008,133800,484620770,14460,14460,14460,14460,0
|
|
20241008,133700,484620770,14460,14460,14460,14460,0
|
|
20241008,133600,484620770,14460,14460,14460,14460,20
|
|
20241008,133500,484331570,14450,14450,14450,14450,8
|
|
20241008,133400,484215970,14450,14450,14450,14450,7
|
|
20241008,133300,484114820,14450,14450,14450,14450,0
|
|
20241008,133200,484114820,14450,14450,14450,14450,27
|
|
20241008,133100,483724670,14430,14430,14430,14430,119
|
|
20241008,133000,482007500,14430,14430,14430,14430,31
|
|
20241008,132900,481560170,14430,14430,14430,14430,0
|
|
20241008,132800,481560170,14430,14430,14430,14430,1
|
|
20241008,132700,481545740,14430,14430,14430,14430,2
|
|
20241008,132600,481516880,14430,14420,14430,14420,13
|
|
20241008,132500,481329360,14420,14420,14420,14420,52
|
|
20241008,132400,480579520,14420,14420,14420,14420,7
|
|
20241008,132300,480478580,14420,14420,14420,14420,7
|
|
20241008,132200,480377640,14420,14430,14430,14420,80
|
|
20241008,132100,479223940,14430,14420,14430,14420,30
|
|
20241008,132000,478791240,14430,14430,14430,14430,6
|
|
20241008,131900,478704660,14430,14440,14440,14430,6
|
|
20241008,131800,478618040,14440,14440,14440,14440,11
|
|
20241008,131700,478459200,14440,14430,14440,14430,168
|
|
20241008,131600,476033350,14440,14440,14440,14440,4
|
|
20241008,131500,475975590,14440,14440,14440,14440,104
|
|
20241008,131400,474473830,14440,14440,14440,14440,90
|
|
20241008,131300,473174230,14440,14440,14440,14440,7
|
|
20241008,131200,473073150,14440,14440,14440,14440,0
|
|
20241008,131100,473073150,14440,14440,14440,14440,7
|
|
20241008,131000,472972070,14440,14440,14440,14440,7
|
|
20241008,130900,472870990,14440,14440,14440,14440,7
|
|
20241008,130800,472769910,14440,14440,14440,14440,0
|
|
20241008,130700,472769910,14440,14440,14440,14440,7
|
|
20241008,130600,472668830,14430,14430,14430,14430,93
|
|
20241008,130500,471326840,14430,14430,14430,14430,0
|
|
20241008,130400,471326840,14430,14440,14440,14430,358
|
|
20241008,130300,466160240,14440,14440,14440,14440,7
|
|
20241008,130200,466059160,14440,14460,14460,14440,1021
|
|
20241008,130100,451299420,14470,14470,14470,14470,0
|
|
20241008,130000,451299420,14470,14470,14470,14470,0
|
|
20241008,125900,451299420,14470,14470,14470,14470,0
|
|
20241008,125800,451299420,14470,14470,14470,14470,0
|
|
20241008,125700,451299420,14470,14470,14470,14470,11
|
|
20241008,125600,451140250,14470,14470,14470,14470,14
|
|
20241008,125500,450937670,14470,14470,14470,14470,10
|
|
20241008,125400,450792970,14470,14470,14470,14470,1
|
|
20241008,125300,450778500,14470,14470,14470,14470,4
|
|
20241008,125200,450720620,14470,14470,14470,14470,7
|
|
20241008,125100,450619330,14470,14470,14470,14470,8
|
|
20241008,125000,450503570,14470,14470,14470,14470,28
|
|
20241008,124900,450098410,14470,14480,14480,14470,728
|
|
20241008,124800,439564200,14480,14480,14480,14480,95
|
|
20241008,124700,438188600,14490,14490,14490,14490,0
|
|
20241008,124600,438188600,14490,14510,14510,14490,396
|
|
20241008,124500,432446300,14510,14510,14510,14510,7
|
|
20241008,124400,432344730,14490,14490,14490,14490,0
|
|
20241008,124300,432344730,14490,14490,14490,14490,7
|
|
20241008,124200,432243300,14490,14490,14490,14490,7
|
|
20241008,124100,432141870,14480,14480,14480,14480,145
|
|
20241008,124000,430042270,14480,14480,14480,14480,0
|
|
20241008,123900,430042270,14480,14480,14480,14480,70
|
|
20241008,123800,429028670,14480,14480,14480,14480,1
|
|
20241008,123700,429014190,14480,14480,14480,14480,0
|
|
20241008,123600,429014190,14480,14470,14480,14470,110
|
|
20241008,123500,427421890,14460,14460,14460,14460,7
|
|
20241008,123400,427320670,14460,14460,14460,14460,35
|
|
20241008,123300,426814570,14460,14460,14460,14460,12
|
|
20241008,123200,426641050,14460,14460,14460,14460,0
|
|
20241008,123100,426641050,14460,14460,14460,14460,8
|
|
20241008,123000,426525370,14460,14460,14460,14460,0
|
|
20241008,122900,426525370,14460,14460,14460,14460,16
|
|
20241008,122800,426294010,14460,14460,14460,14460,523
|
|
20241008,122700,418731430,14470,14470,14470,14470,0
|
|
20241008,122600,418731430,14470,14470,14470,14470,5
|
|
20241008,122500,418659080,14470,14470,14470,14470,23
|
|
20241008,122400,418326270,14460,14460,14460,14460,7
|
|
20241008,122300,418225050,14460,14460,14460,14460,0
|
|
20241008,122200,418225050,14460,14470,14470,14460,17
|
|
20241008,122100,417979130,14470,14470,14470,14470,23
|
|
20241008,122000,417646320,14470,14470,14470,14470,42
|
|
20241008,121900,417038580,14460,14460,14460,14460,207
|
|
20241008,121800,414045360,14460,14460,14460,14460,47
|
|
20241008,121700,413365740,14460,14490,14490,14460,541
|
|
20241008,121600,405534360,14490,14490,14490,14490,83
|
|
20241008,121500,404331690,14490,14490,14490,14490,7
|
|
20241008,121400,404230260,14490,14490,14490,14490,35
|
|
20241008,121300,403723110,14500,14510,14510,14500,97
|
|
20241008,121200,402316540,14540,14540,14540,14540,0
|
|
20241008,121100,402316540,14540,14540,14540,14540,0
|
|
20241008,121000,402316540,14540,14540,14540,14540,0
|
|
20241008,120900,402316540,14540,14540,14540,14540,0
|
|
20241008,120800,402316540,14540,14540,14540,14540,0
|
|
20241008,120700,402316540,14540,14540,14540,14540,0
|
|
20241008,120600,402316540,14540,14540,14540,14540,0
|
|
20241008,120500,402316540,14540,14500,14540,14500,8
|
|
20241008,120400,402200500,14500,14510,14510,14500,153
|
|
20241008,120300,399980700,14510,14510,14510,14510,0
|
|
20241008,120200,399980700,14510,14510,14510,14510,0
|
|
20241008,120100,399980700,14510,14510,14510,14510,50
|
|
20241008,120000,399255200,14510,14510,14510,14510,0
|
|
20241008,115900,399255200,14510,14510,14510,14510,28
|
|
20241008,115800,398848920,14510,14510,14510,14510,0
|
|
20241008,115700,398848920,14510,14510,14510,14510,5
|
|
20241008,115600,398776370,14510,14510,14510,14510,2
|
|
20241008,115500,398747350,14510,14510,14510,14510,0
|
|
20241008,115400,398747350,14510,14510,14510,14510,4
|
|
20241008,115300,398689310,14510,14510,14510,14510,3
|
|
20241008,115200,398645780,14510,14510,14510,14510,10
|
|
20241008,115100,398500680,14510,14510,14510,14510,0
|
|
20241008,115000,398500680,14510,14510,14510,14510,1
|
|
20241008,114900,398486170,14510,14490,14510,14490,686
|
|
20241008,114800,388546010,14490,14490,14490,14490,10
|
|
20241008,114700,388401110,14490,14490,14490,14490,0
|
|
20241008,114600,388401110,14490,14490,14490,14490,0
|
|
20241008,114500,388401110,14490,14490,14490,14490,0
|
|
20241008,114400,388401110,14490,14490,14490,14490,0
|
|
20241008,114300,388401110,14490,14490,14490,14490,10
|
|
20241008,114200,388256210,14490,14490,14490,14490,0
|
|
20241008,114100,388256210,14490,14490,14490,14490,0
|
|
20241008,114000,388256210,14490,14490,14490,14490,575
|
|
20241008,113900,379924460,14470,14470,14470,14470,41
|
|
20241008,113800,379331190,14470,14470,14470,14470,101
|
|
20241008,113700,377869720,14470,14470,14470,14470,6
|
|
20241008,113600,377782900,14470,14480,14480,14470,357
|
|
20241008,113500,372614690,14490,14490,14490,14490,0
|
|
20241008,113400,372614690,14490,14490,14490,14490,2
|
|
20241008,113300,372585710,14490,14490,14490,14490,0
|
|
20241008,113200,372585710,14490,14490,14490,14490,0
|
|
20241008,113100,372585710,14490,14490,14490,14490,51
|
|
20241008,113000,371846720,14490,14490,14490,14480,16
|
|
20241008,112900,371615000,14490,14480,14490,14480,58
|
|
20241008,112800,370774650,14480,14480,14480,14480,0
|
|
20241008,112700,370774650,14480,14510,14510,14480,715
|
|
20241008,112600,360413540,14510,14510,14510,14510,26
|
|
20241008,112500,360036280,14530,14530,14530,14530,0
|
|
20241008,112400,360036280,14530,14530,14530,14530,0
|
|
20241008,112300,360036280,14530,14530,14530,14530,10
|
|
20241008,112200,359890980,14540,14540,14540,14540,0
|
|
20241008,112100,359890980,14540,14540,14540,14540,0
|
|
20241008,112000,359890980,14540,14540,14540,14540,0
|
|
20241008,111900,359890980,14540,14540,14540,14540,32
|
|
20241008,111800,359425700,14540,14540,14540,14540,0
|
|
20241008,111700,359425700,14540,14540,14540,14540,0
|
|
20241008,111600,359425700,14540,14520,14540,14520,100
|
|
20241008,111500,357972160,14490,14500,14520,14490,174
|
|
20241008,111400,355449690,14500,14500,14500,14500,1
|
|
20241008,111300,355435190,14500,14500,14500,14500,7
|
|
20241008,111200,355333690,14500,14510,14510,14500,398
|
|
20241008,111100,349562640,14500,14520,14520,14500,103
|
|
20241008,111000,348068170,14520,14520,14520,14520,11
|
|
20241008,110900,347908450,14530,14530,14530,14530,15
|
|
20241008,110800,347690500,14530,14530,14530,14530,15
|
|
20241008,110700,347472550,14540,14540,14540,14540,0
|
|
20241008,110600,347472550,14540,14540,14540,14540,5
|
|
20241008,110500,347399850,14510,14510,14510,14510,7
|
|
20241008,110400,347298280,14510,14510,14510,14510,7
|
|
20241008,110300,347196710,14510,14510,14510,14510,0
|
|
20241008,110200,347196710,14510,14510,14510,14510,7
|
|
20241008,110100,347095140,14510,14510,14510,14510,7
|
|
20241008,110000,346993570,14510,14510,14510,14510,0
|
|
20241008,105900,346993570,14510,14510,14510,14510,48
|
|
20241008,105800,346297090,14500,14500,14500,14500,160
|
|
20241008,105700,343977090,14510,14510,14510,14510,40
|
|
20241008,105600,343396690,14510,14510,14510,14510,7
|
|
20241008,105500,343295120,14510,14510,14510,14510,130
|
|
20241008,105400,341408820,14510,14540,14540,14510,235
|
|
20241008,105300,337997280,14550,14550,14550,14550,18
|
|
20241008,105200,337735380,14550,14550,14550,14550,30
|
|
20241008,105100,337298880,14550,14550,14550,14550,10
|
|
20241008,105000,337153380,14550,14550,14550,14550,1
|
|
20241008,104900,337138830,14550,14550,14550,14550,37
|
|
20241008,104800,336600480,14580,14580,14580,14580,0
|
|
20241008,104700,336600480,14580,14580,14580,14580,5
|
|
20241008,104600,336527580,14580,14580,14580,14580,0
|
|
20241008,104500,336527580,14580,14580,14580,14580,0
|
|
20241008,104400,336527580,14580,14580,14580,14580,1
|
|
20241008,104300,336513000,14580,14580,14580,14580,5
|
|
20241008,104200,336440100,14580,14580,14580,14580,0
|
|
20241008,104100,336440100,14580,14580,14580,14580,0
|
|
20241008,104000,336440100,14580,14580,14580,14580,1
|
|
20241008,103900,336425520,14580,14580,14580,14580,10
|
|
20241008,103800,336279720,14530,14530,14530,14530,7
|
|
20241008,103700,336178010,14530,14530,14530,14530,6
|
|
20241008,103600,336090830,14520,14520,14520,14520,30
|
|
20241008,103500,335655230,14520,14520,14520,14520,0
|
|
20241008,103400,335655230,14520,14520,14520,14520,1
|
|
20241008,103300,335640710,14510,14540,14540,14500,5563
|
|
20241008,103200,254874030,14540,14600,14600,14540,3491
|
|
20241008,103100,204011120,14600,14610,14610,14600,3000
|
|
20241008,103000,160210120,14630,14630,14630,14630,0
|
|
20241008,102900,160210120,14630,14640,14640,14600,2657
|
|
20241008,102800,121397140,14640,14650,14650,14640,891
|
|
20241008,102700,108352170,14650,14650,14650,14650,0
|
|
20241008,102600,108352170,14650,14680,14680,14650,13
|
|
20241008,102500,108161420,14680,14680,14680,14680,0
|
|
20241008,102400,108161420,14680,14680,14680,14680,0
|
|
20241008,102300,108161420,14680,14680,14680,14680,1197
|
|
20241008,102200,90589460,14680,14680,14680,14680,471
|
|
20241008,102100,83675180,14670,14670,14670,14670,5
|
|
20241008,102000,83601830,14680,14710,14710,14680,781
|
|
20241008,101900,72135000,14700,14700,14700,14700,10
|
|
20241008,101800,71988000,14700,14700,14700,14690,116
|
|
20241008,101700,70282910,14700,14680,14700,14680,333
|
|
20241008,101600,65390190,14640,14730,14730,14640,614
|
|
20241008,101500,56372330,14730,14700,14730,14700,386
|
|
20241008,101400,50693720,14690,14690,14690,14690,20
|
|
20241008,101300,50399920,14670,14670,14670,14670,0
|
|
20241008,101200,50399920,14670,14650,14670,14650,242
|
|
20241008,101100,46850630,14620,14620,14620,14620,0
|
|
20241008,101000,46850630,14620,14620,14620,14620,0
|
|
20241008,100900,46850630,14620,14620,14620,14620,0
|
|
20241008,100800,46850630,14620,14640,14640,14620,15
|
|
20241008,100700,46631180,14630,14630,14630,14630,5
|
|
20241008,100600,46558030,14610,14630,14630,14610,64
|
|
20241008,100500,45622270,14620,14620,14620,14620,0
|
|
20241008,100400,45622270,14620,14620,14620,14620,0
|
|
20241008,100300,45622270,14620,14620,14620,14620,0
|
|
20241008,100200,45622270,14620,14620,14620,14620,0
|
|
20241008,100100,45622270,14620,14630,14630,14620,108
|
|
20241008,100000,44042500,14600,14600,14600,14600,36
|
|
20241008,095900,43516900,14590,14590,14590,14590,0
|
|
20241008,095800,43516900,14590,14600,14600,14590,183
|
|
20241008,095700,40845160,14600,14610,14610,14600,124
|
|
20241008,095600,39033660,14610,14620,14620,14610,69
|
|
20241008,095500,38024890,14630,14630,14630,14630,23
|
|
20241008,095400,37688400,14630,14630,14630,14630,0
|
|
20241008,095300,37688400,14630,14630,14630,14630,0
|
|
20241008,095200,37688400,14630,14630,14630,14630,0
|
|
20241008,095100,37688400,14630,14650,14650,14630,61
|
|
20241008,095000,36794790,14650,14650,14650,14650,0
|
|
20241008,094900,36794790,14650,14650,14650,14650,9
|
|
20241008,094800,36662940,14650,14710,14710,14650,18
|
|
20241008,094700,36399020,14660,14660,14660,14660,1
|
|
20241008,094600,36384360,14700,14700,14700,14700,0
|
|
20241008,094500,36384360,14700,14670,14700,14660,110
|
|
20241008,094400,34768170,14660,14660,14660,14660,0
|
|
20241008,094300,34768170,14660,14650,14660,14650,68
|
|
20241008,094200,33771540,14660,14660,14660,14660,2
|
|
20241008,094100,33742220,14660,14660,14660,14660,9
|
|
20241008,094000,33610280,14650,14610,14650,14590,321
|
|
20241008,093900,28914350,14610,14610,14610,14610,3
|
|
20241008,093800,28870520,14610,14610,14610,14610,0
|
|
20241008,093700,28870520,14610,14610,14610,14610,5
|
|
20241008,093600,28797470,14610,14610,14610,14610,8
|
|
20241008,093500,28680590,14560,14560,14560,14560,0
|
|
20241008,093400,28680590,14560,14560,14560,14560,6
|
|
20241008,093300,28593230,14560,14560,14560,14560,0
|
|
20241008,093200,28593230,14560,14560,14560,14560,0
|
|
20241008,093100,28593230,14560,14560,14560,14560,80
|
|
20241008,093000,27428430,14550,14620,14620,14550,6
|
|
20241008,092900,27340910,14620,14620,14620,14620,8
|
|
20241008,092800,27223950,14580,14580,14580,14580,35
|
|
20241008,092700,26713650,14580,14580,14580,14580,0
|
|
20241008,092600,26713650,14580,14570,14580,14570,80
|
|
20241008,092500,25547360,14550,14550,14550,14550,20
|
|
20241008,092400,25256360,14550,14560,14560,14550,49
|
|
20241008,092300,24543300,14560,14570,14580,14560,465
|
|
20241008,092200,17767040,14570,14640,14650,14560,525
|
|
20241008,092100,10095560,14660,14660,14660,14660,0
|
|
20241008,092000,10095560,14660,14660,14660,14660,10
|
|
20241008,091900,9948960,14700,14700,14700,14700,0
|
|
20241008,091800,9948960,14700,14700,14700,14700,0
|
|
20241008,091700,9948960,14700,14700,14700,14700,0
|
|
20241008,091600,9948960,14700,14700,14700,14700,0
|
|
20241008,091500,9948960,14700,14700,14700,14700,0
|
|
20241008,091400,9948960,14700,14700,14700,14700,7
|
|
20241008,091300,9846060,14630,14640,14640,14630,31
|
|
20241008,091200,9392230,14640,14640,14640,14640,1
|
|
20241008,091100,9377590,14710,14710,14710,14710,10
|
|
20241008,091000,9230490,14630,14650,14650,14630,119
|
|
20241008,090900,7487300,14650,14650,14650,14650,4
|
|
20241008,090800,7428700,14700,14700,14700,14700,0
|
|
20241008,090700,7428700,14700,14700,14700,14700,0
|
|
20241008,090600,7428700,14700,14700,14700,14700,2
|
|
20241008,090500,7399300,14700,14690,14700,14690,9
|
|
20241008,090400,7267010,14690,14610,14690,14610,52
|
|
20241008,090300,6503580,14600,14600,14600,14600,50
|
|
20241008,090200,5773580,14600,14610,14610,14600,114
|
|
20241008,090100,4108210,14600,14600,14600,14600,0
|
|
20241008,090000,4108210,14600,14620,14750,14600,281
|