631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,192800,427492880,14420,14420,14420,14420,118
|
|
20241010,192700,427492880,14420,14420,14420,14420,0
|
|
20241010,192600,427492880,14420,14420,14420,14420,0
|
|
20241010,192500,427492880,14420,14420,14420,14420,0
|
|
20241010,192400,427492880,14420,14420,14420,14420,0
|
|
20241010,192300,427492880,14420,14420,14420,14420,0
|
|
20241010,192200,427492880,14420,14420,14420,14420,0
|
|
20241010,192100,427492880,14420,14420,14420,14420,0
|
|
20241010,192000,427492880,14420,14420,14420,14420,0
|
|
20241010,191900,427492880,14420,14420,14420,14420,0
|
|
20241010,191800,427492880,14420,14420,14420,14420,0
|
|
20241010,191700,427492880,14420,14420,14420,14420,0
|
|
20241010,191600,427492880,14420,14420,14420,14420,0
|
|
20241010,191500,427492880,14420,14420,14420,14420,0
|
|
20241010,191400,427492880,14420,14420,14420,14420,0
|
|
20241010,191300,427492880,14420,14420,14420,14420,0
|
|
20241010,191200,427492880,14420,14420,14420,14420,0
|
|
20241010,191100,427492880,14420,14420,14420,14420,0
|
|
20241010,191000,427492880,14420,14420,14420,14420,0
|
|
20241010,190900,427492880,14420,14420,14420,14420,0
|
|
20241010,190800,427492880,14420,14420,14420,14420,0
|
|
20241010,190700,427492880,14420,14420,14420,14420,0
|
|
20241010,190600,427492880,14420,14420,14420,14420,0
|
|
20241010,190500,427492880,14420,14420,14420,14420,0
|
|
20241010,190400,427492880,14420,14420,14420,14420,0
|
|
20241010,190300,427492880,14420,14420,14420,14420,0
|
|
20241010,190200,427492880,14420,14420,14420,14420,0
|
|
20241010,190100,427492880,14420,14420,14420,14420,0
|
|
20241010,190000,427492880,14420,14420,14420,14420,0
|
|
20241010,185900,427492880,14420,14420,14420,14420,0
|
|
20241010,185800,427492880,14420,14420,14420,14420,118
|
|
20241010,185700,427492880,14420,14420,14420,14420,0
|
|
20241010,185600,427492880,14420,14420,14420,14420,0
|
|
20241010,185500,427492880,14420,14420,14420,14420,0
|
|
20241010,185400,427492880,14420,14420,14420,14420,0
|
|
20241010,185300,427492880,14420,14420,14420,14420,0
|
|
20241010,185200,427492880,14420,14420,14420,14420,0
|
|
20241010,185100,427492880,14420,14420,14420,14420,0
|
|
20241010,185000,427492880,14420,14420,14420,14420,0
|
|
20241010,184900,427492880,14420,14420,14420,14420,0
|
|
20241010,184800,427492880,14420,14420,14420,14420,0
|
|
20241010,184700,427492880,14420,14420,14420,14420,0
|
|
20241010,184600,427492880,14420,14420,14420,14420,0
|
|
20241010,184500,427492880,14420,14420,14420,14420,0
|
|
20241010,184400,427492880,14420,14420,14420,14420,0
|
|
20241010,184300,427492880,14420,14420,14420,14420,0
|
|
20241010,184200,427492880,14420,14420,14420,14420,0
|
|
20241010,184100,427492880,14420,14420,14420,14420,0
|
|
20241010,184000,427492880,14420,14420,14420,14420,0
|
|
20241010,183900,427492880,14420,14420,14420,14420,0
|
|
20241010,183800,427492880,14420,14420,14420,14420,0
|
|
20241010,183700,427492880,14420,14420,14420,14420,0
|
|
20241010,183600,427492880,14420,14420,14420,14420,0
|
|
20241010,183500,427492880,14420,14420,14420,14420,0
|
|
20241010,183400,427492880,14420,14420,14420,14420,0
|
|
20241010,183300,427492880,14420,14420,14420,14420,0
|
|
20241010,183200,427492880,14420,14420,14420,14420,0
|
|
20241010,183100,427492880,14420,14420,14420,14420,0
|
|
20241010,183000,427492880,14420,14420,14420,14420,0
|
|
20241010,182900,427492880,14420,14420,14420,14420,0
|
|
20241010,182800,427492880,14420,14420,14420,14420,118
|
|
20241010,182700,427492880,14420,14420,14420,14420,0
|
|
20241010,182600,427492880,14420,14420,14420,14420,0
|
|
20241010,182500,427492880,14420,14420,14420,14420,0
|
|
20241010,182400,427492880,14420,14420,14420,14420,0
|
|
20241010,182300,427492880,14420,14420,14420,14420,0
|
|
20241010,182200,427492880,14420,14420,14420,14420,0
|
|
20241010,182100,427492880,14420,14420,14420,14420,0
|
|
20241010,182000,427492880,14420,14420,14420,14420,0
|
|
20241010,181900,427492880,14420,14420,14420,14420,0
|
|
20241010,181800,427492880,14420,14420,14420,14420,0
|
|
20241010,181700,427492880,14420,14420,14420,14420,0
|
|
20241010,181600,427492880,14420,14420,14420,14420,0
|
|
20241010,181500,427492880,14420,14420,14420,14420,0
|
|
20241010,181400,427492880,14420,14420,14420,14420,0
|
|
20241010,181300,427492880,14420,14420,14420,14420,0
|
|
20241010,181200,427492880,14420,14420,14420,14420,0
|
|
20241010,181100,427492880,14420,14420,14420,14420,0
|
|
20241010,181000,427492880,14420,14420,14420,14420,0
|
|
20241010,180900,427492880,14420,14420,14420,14420,0
|
|
20241010,180800,427492880,14420,14420,14420,14420,0
|
|
20241010,180700,427492880,14420,14420,14420,14420,0
|
|
20241010,180600,427492880,14420,14420,14420,14420,0
|
|
20241010,180500,427492880,14420,14420,14420,14420,0
|
|
20241010,180400,427492880,14420,14420,14420,14420,0
|
|
20241010,180300,427492880,14420,14420,14420,14420,0
|
|
20241010,180200,427492880,14420,14420,14420,14420,0
|
|
20241010,180100,427492880,14420,14420,14420,14420,0
|
|
20241010,180000,427492880,14420,14420,14420,14420,0
|
|
20241010,175900,427492880,14420,14420,14420,14420,0
|
|
20241010,175800,427492880,14420,14420,14420,14420,118
|
|
20241010,175700,427492880,14420,14420,14420,14420,0
|
|
20241010,175600,427492880,14420,14420,14420,14420,0
|
|
20241010,175500,427492880,14420,14420,14420,14420,0
|
|
20241010,175400,427492880,14420,14420,14420,14420,0
|
|
20241010,175300,427492880,14420,14420,14420,14420,0
|
|
20241010,175200,427492880,14420,14420,14420,14420,0
|
|
20241010,175100,427492880,14420,14420,14420,14420,0
|
|
20241010,175000,427492880,14420,14420,14420,14420,0
|
|
20241010,174900,427492880,14420,14420,14420,14420,0
|
|
20241010,174800,427492880,14420,14420,14420,14420,0
|
|
20241010,174700,427492880,14420,14420,14420,14420,0
|
|
20241010,174600,427492880,14420,14420,14420,14420,0
|
|
20241010,174500,427492880,14420,14420,14420,14420,0
|
|
20241010,174400,427492880,14420,14420,14420,14420,0
|
|
20241010,174300,427492880,14420,14420,14420,14420,0
|
|
20241010,174200,427492880,14420,14420,14420,14420,0
|
|
20241010,174100,427492880,14420,14420,14420,14420,0
|
|
20241010,174000,427492880,14420,14420,14420,14420,0
|
|
20241010,173900,427492880,14420,14420,14420,14420,0
|
|
20241010,173800,427492880,14420,14420,14420,14420,0
|
|
20241010,173700,427492880,14420,14420,14420,14420,0
|
|
20241010,173600,427492880,14420,14420,14420,14420,0
|
|
20241010,173500,427492880,14420,14420,14420,14420,0
|
|
20241010,173400,427492880,14420,14420,14420,14420,0
|
|
20241010,173300,427492880,14420,14420,14420,14420,0
|
|
20241010,173200,427492880,14420,14420,14420,14420,0
|
|
20241010,173100,427492880,14420,14420,14420,14420,0
|
|
20241010,173000,427492880,14420,14420,14420,14420,0
|
|
20241010,172900,427492880,14420,14420,14420,14420,0
|
|
20241010,172800,427492880,14420,14420,14420,14420,118
|
|
20241010,172700,427492880,14420,14420,14420,14420,0
|
|
20241010,172600,427492880,14420,14420,14420,14420,0
|
|
20241010,172500,427492880,14420,14420,14420,14420,0
|
|
20241010,172400,427492880,14420,14420,14420,14420,0
|
|
20241010,172300,427492880,14420,14420,14420,14420,0
|
|
20241010,172200,427492880,14420,14420,14420,14420,0
|
|
20241010,172100,427492880,14420,14420,14420,14420,0
|
|
20241010,172000,427492880,14420,14420,14420,14420,0
|
|
20241010,171900,427492880,14420,14420,14420,14420,0
|
|
20241010,171800,427492880,14420,14420,14420,14420,0
|
|
20241010,171700,427492880,14420,14420,14420,14420,0
|
|
20241010,171600,427492880,14420,14420,14420,14420,0
|
|
20241010,171500,427492880,14420,14420,14420,14420,0
|
|
20241010,171400,427492880,14420,14420,14420,14420,0
|
|
20241010,171300,427492880,14420,14420,14420,14420,0
|
|
20241010,171200,427492880,14420,14420,14420,14420,0
|
|
20241010,171100,427492880,14420,14420,14420,14420,0
|
|
20241010,171000,427492880,14420,14420,14420,14420,0
|
|
20241010,170900,427492880,14420,14420,14420,14420,0
|
|
20241010,170800,427492880,14420,14420,14420,14420,0
|
|
20241010,170700,427492880,14420,14420,14420,14420,0
|
|
20241010,170600,427492880,14420,14420,14420,14420,0
|
|
20241010,170500,427492880,14420,14420,14420,14420,0
|
|
20241010,170400,427492880,14420,14420,14420,14420,0
|
|
20241010,170300,427492880,14420,14420,14420,14420,0
|
|
20241010,170200,427492880,14420,14420,14420,14420,0
|
|
20241010,170100,427492880,14420,14420,14420,14420,0
|
|
20241010,170000,427492880,14420,14420,14420,14420,0
|
|
20241010,165900,427492880,14420,14420,14420,14420,0
|
|
20241010,165800,427492880,14420,14420,14420,14420,118
|
|
20241010,165700,427492880,14420,14420,14420,14420,0
|
|
20241010,165600,427492880,14420,14420,14420,14420,0
|
|
20241010,165500,427492880,14420,14420,14420,14420,0
|
|
20241010,165400,427492880,14420,14420,14420,14420,0
|
|
20241010,165300,427492880,14420,14420,14420,14420,0
|
|
20241010,165200,427492880,14420,14420,14420,14420,0
|
|
20241010,165100,427492880,14420,14420,14420,14420,0
|
|
20241010,165000,427492880,14420,14420,14420,14420,0
|
|
20241010,164900,427492880,14420,14420,14420,14420,0
|
|
20241010,164800,427492880,14420,14420,14420,14420,0
|
|
20241010,164700,427492880,14420,14420,14420,14420,0
|
|
20241010,164600,427492880,14420,14420,14420,14420,0
|
|
20241010,164500,427492880,14420,14420,14420,14420,0
|
|
20241010,164400,427492880,14420,14420,14420,14420,0
|
|
20241010,164300,427492880,14420,14420,14420,14420,0
|
|
20241010,164200,427492880,14420,14420,14420,14420,0
|
|
20241010,164100,427492880,14420,14420,14420,14420,0
|
|
20241010,164000,427492880,14420,14420,14420,14420,0
|
|
20241010,163900,427492880,14420,14420,14420,14420,0
|
|
20241010,163800,427492880,14420,14420,14420,14420,0
|
|
20241010,163700,427492880,14420,14420,14420,14420,0
|
|
20241010,163600,427492880,14420,14420,14420,14420,0
|
|
20241010,163500,427492880,14420,14420,14420,14420,0
|
|
20241010,163400,427492880,14420,14420,14420,14420,0
|
|
20241010,163300,427492880,14420,14420,14420,14420,0
|
|
20241010,163200,427492880,14420,14420,14420,14420,0
|
|
20241010,163100,427492880,14420,14420,14420,14420,0
|
|
20241010,163000,427492880,14420,14420,14420,14420,0
|
|
20241010,162900,427492880,14420,14420,14420,14420,0
|
|
20241010,162800,427492880,14420,14420,14420,14420,118
|
|
20241010,162700,427492880,14420,14420,14420,14420,0
|
|
20241010,162600,427492880,14420,14420,14420,14420,0
|
|
20241010,162500,427492880,14420,14420,14420,14420,0
|
|
20241010,162400,427492880,14420,14420,14420,14420,0
|
|
20241010,162300,427492880,14420,14420,14420,14420,0
|
|
20241010,162200,427492880,14420,14420,14420,14420,0
|
|
20241010,162100,427492880,14420,14420,14420,14420,0
|
|
20241010,162000,427492880,14420,14420,14420,14420,0
|
|
20241010,161900,427492880,14420,14420,14420,14420,0
|
|
20241010,161800,427492880,14420,14420,14420,14420,0
|
|
20241010,161700,427492880,14420,14420,14420,14420,0
|
|
20241010,161600,427492880,14420,14420,14420,14420,0
|
|
20241010,161500,427492880,14420,14420,14420,14420,0
|
|
20241010,161400,427492880,14420,14420,14420,14420,0
|
|
20241010,161300,427492880,14420,14420,14420,14420,0
|
|
20241010,161200,427492880,14420,14420,14420,14420,0
|
|
20241010,161100,427492880,14420,14420,14420,14420,0
|
|
20241010,161000,427492880,14420,14420,14420,14420,0
|
|
20241010,160900,427492880,14420,14420,14420,14420,0
|
|
20241010,160800,427492880,14420,14420,14420,14420,0
|
|
20241010,160700,427492880,14420,14420,14420,14420,0
|
|
20241010,160600,427492880,14420,14420,14420,14420,0
|
|
20241010,160500,427492880,14420,14420,14420,14420,0
|
|
20241010,160400,427492880,14420,14420,14420,14420,0
|
|
20241010,160300,427492880,14420,14420,14420,14420,0
|
|
20241010,160200,427492880,14420,14420,14420,14420,0
|
|
20241010,160100,427492880,14420,14420,14420,14420,0
|
|
20241010,160000,427492880,14420,14420,14420,14420,0
|
|
20241010,155900,427492880,14420,14420,14420,14420,0
|
|
20241010,155800,427492880,14420,14420,14420,14420,118
|
|
20241010,155700,427492880,14420,14420,14420,14420,0
|
|
20241010,155600,427492880,14420,14420,14420,14420,0
|
|
20241010,155500,427492880,14420,14420,14420,14420,0
|
|
20241010,155400,427492880,14420,14420,14420,14420,0
|
|
20241010,155300,427492880,14420,14420,14420,14420,0
|
|
20241010,155200,427492880,14420,14420,14420,14420,0
|
|
20241010,155100,427492880,14420,14420,14420,14420,0
|
|
20241010,155000,427492880,14420,14420,14420,14420,0
|
|
20241010,154900,427492880,14420,14420,14420,14420,0
|
|
20241010,154800,427492880,14420,14420,14420,14420,0
|
|
20241010,154700,427492880,14420,14420,14420,14420,0
|
|
20241010,154600,427492880,14420,14420,14420,14420,0
|
|
20241010,154500,427492880,14420,14420,14420,14420,0
|
|
20241010,154400,427492880,14420,14420,14420,14420,0
|
|
20241010,154300,427492880,14420,14420,14420,14420,0
|
|
20241010,154200,427492880,14420,14420,14420,14420,0
|
|
20241010,154100,427492880,14420,14420,14420,14420,0
|
|
20241010,154000,427492880,14420,14420,14420,14420,0
|
|
20241010,153900,427492880,14420,14420,14420,14420,0
|
|
20241010,153800,427492880,14420,14420,14420,14420,0
|
|
20241010,153700,427492880,14420,14420,14420,14420,0
|
|
20241010,153600,427492880,14420,14420,14420,14420,0
|
|
20241010,153500,427492880,14420,14420,14420,14420,0
|
|
20241010,153400,427492880,14420,14420,14420,14420,0
|
|
20241010,153300,427492880,14420,14420,14420,14420,0
|
|
20241010,153200,427492880,14420,14420,14420,14420,0
|
|
20241010,153100,427492880,14420,14420,14420,14420,0
|
|
20241010,153000,427492880,14420,14420,14420,14420,118
|
|
20241010,152900,425791320,14400,14400,14400,14400,0
|
|
20241010,152800,425791320,14400,14400,14400,14400,0
|
|
20241010,152700,425791320,14400,14400,14400,14400,0
|
|
20241010,152600,425791320,14400,14400,14400,14400,0
|
|
20241010,152500,425791320,14400,14400,14400,14400,0
|
|
20241010,152400,425791320,14400,14400,14400,14400,0
|
|
20241010,152300,425791320,14400,14400,14400,14400,0
|
|
20241010,152200,425791320,14400,14400,14400,14400,0
|
|
20241010,152100,425791320,14400,14400,14400,14400,0
|
|
20241010,152000,425791320,14400,14400,14400,14400,0
|
|
20241010,151900,425791320,14400,14390,14400,14380,10
|
|
20241010,151800,425647420,14390,14420,14420,14390,9
|
|
20241010,151700,425517880,14400,14390,14400,14390,10
|
|
20241010,151600,425373970,14400,14390,14400,14390,251
|
|
20241010,151500,421760350,14390,14390,14390,14390,8
|
|
20241010,151400,421645230,14390,14430,14430,14390,3192
|
|
20241010,151300,375645970,14430,14440,14440,14430,8
|
|
20241010,151200,375530460,14440,14440,14440,14440,2
|
|
20241010,151100,375501580,14440,14440,14440,14440,952
|
|
20241010,151000,361754700,14440,14440,14440,14440,1
|
|
20241010,150900,361740260,14440,14440,14440,14440,0
|
|
20241010,150800,361740260,14440,14480,14480,14440,2000
|
|
20241010,150700,332840840,14480,14480,14480,14480,41
|
|
20241010,150600,332247160,14490,14490,14490,14490,0
|
|
20241010,150500,332247160,14490,14490,14490,14490,0
|
|
20241010,150400,332247160,14490,14480,14490,14480,66
|
|
20241010,150300,331290970,14490,14500,14500,14490,104
|
|
20241010,150200,329783910,14490,14490,14490,14490,0
|
|
20241010,150100,329783910,14490,14490,14490,14490,50
|
|
20241010,150000,329059410,14480,14480,14480,14480,0
|
|
20241010,145900,329059410,14480,14480,14480,14480,0
|
|
20241010,145800,329059410,14480,14480,14480,14480,0
|
|
20241010,145700,329059410,14480,14480,14480,14480,0
|
|
20241010,145600,329059410,14480,14480,14480,14480,359
|
|
20241010,145500,323861090,14480,14480,14480,14480,112
|
|
20241010,145400,322239330,14490,14490,14490,14490,0
|
|
20241010,145300,322239330,14490,14490,14490,14490,0
|
|
20241010,145200,322239330,14490,14490,14490,14490,0
|
|
20241010,145100,322239330,14490,14490,14490,14490,0
|
|
20241010,145000,322239330,14490,14490,14490,14490,17
|
|
20241010,144900,321993000,14490,14490,14490,14490,5
|
|
20241010,144800,321920550,14490,14490,14490,14490,2
|
|
20241010,144700,321891570,14490,14490,14490,14490,10
|
|
20241010,144600,321746670,14500,14500,14500,14500,2
|
|
20241010,144500,321717670,14500,14500,14500,14500,11
|
|
20241010,144400,321558170,14510,14510,14510,14510,0
|
|
20241010,144300,321558170,14510,14510,14510,14510,0
|
|
20241010,144200,321558170,14510,14510,14510,14510,0
|
|
20241010,144100,321558170,14510,14510,14510,14510,0
|
|
20241010,144000,321558170,14510,14510,14510,14510,70
|
|
20241010,143900,320542470,14510,14510,14510,14510,0
|
|
20241010,143800,320542470,14510,14510,14510,14510,0
|
|
20241010,143700,320542470,14510,14500,14510,14500,437
|
|
20241010,143600,314205960,14490,14490,14490,14490,0
|
|
20241010,143500,314205960,14490,14490,14490,14490,0
|
|
20241010,143400,314205960,14490,14490,14490,14490,935
|
|
20241010,143300,300657810,14490,14490,14490,14490,100
|
|
20241010,143200,299208810,14490,14490,14490,14490,0
|
|
20241010,143100,299208810,14490,14490,14490,14490,0
|
|
20241010,143000,299208810,14490,14490,14490,14490,89
|
|
20241010,142900,297919200,14500,14500,14500,14500,111
|
|
20241010,142800,296309700,14500,14500,14500,14500,2
|
|
20241010,142700,296280700,14510,14510,14510,14510,105
|
|
20241010,142600,294757150,14510,14510,14510,14510,0
|
|
20241010,142500,294757150,14510,14510,14510,14510,20
|
|
20241010,142400,294466950,14510,14510,14510,14510,176
|
|
20241010,142300,291913190,14510,14510,14510,14510,2
|
|
20241010,142200,291884170,14510,14510,14510,14510,238
|
|
20241010,142100,288430790,14510,14510,14510,14510,0
|
|
20241010,142000,288430790,14510,14510,14510,14510,0
|
|
20241010,141900,288430790,14510,14510,14510,14510,0
|
|
20241010,141800,288430790,14510,14510,14510,14510,13
|
|
20241010,141700,288242160,14510,14510,14510,14510,10
|
|
20241010,141600,288097060,14510,14510,14510,14510,0
|
|
20241010,141500,288097060,14510,14510,14510,14510,0
|
|
20241010,141400,288097060,14510,14520,14520,14510,172
|
|
20241010,141300,285601050,14530,14530,14530,14530,28
|
|
20241010,141200,285194210,14550,14550,14550,14550,0
|
|
20241010,141100,285194210,14550,14540,14550,14540,203
|
|
20241010,141000,282242560,14540,14540,14540,14540,1
|
|
20241010,140900,282228020,14530,14530,14530,14530,201
|
|
20241010,140800,279307490,14520,14520,14520,14520,0
|
|
20241010,140700,279307490,14520,14520,14520,14520,0
|
|
20241010,140600,279307490,14520,14520,14520,14520,0
|
|
20241010,140500,279307490,14520,14520,14520,14520,5
|
|
20241010,140400,279234890,14520,14520,14520,14520,0
|
|
20241010,140300,279234890,14520,14520,14520,14520,0
|
|
20241010,140200,279234890,14520,14520,14520,14520,0
|
|
20241010,140100,279234890,14520,14520,14520,14520,0
|
|
20241010,140000,279234890,14520,14520,14520,14520,0
|
|
20241010,135900,279234890,14520,14520,14520,14520,0
|
|
20241010,135800,279234890,14520,14520,14520,14510,1149
|
|
20241010,135700,262558380,14510,14510,14510,14510,0
|
|
20241010,135600,262558380,14510,14510,14510,14510,0
|
|
20241010,135500,262558380,14510,14510,14510,14510,0
|
|
20241010,135400,262558380,14510,14510,14510,14510,0
|
|
20241010,135300,262558380,14510,14510,14510,14510,0
|
|
20241010,135200,262558380,14510,14510,14510,14510,0
|
|
20241010,135100,262558380,14510,14510,14510,14510,0
|
|
20241010,135000,262558380,14510,14510,14510,14510,0
|
|
20241010,134900,262558380,14510,14510,14510,14510,100
|
|
20241010,134800,261107380,14510,14510,14510,14510,0
|
|
20241010,134700,261107380,14510,14510,14510,14510,0
|
|
20241010,134600,261107380,14510,14510,14510,14510,0
|
|
20241010,134500,261107380,14510,14590,14590,14510,13
|
|
20241010,134400,260917950,14590,14590,14590,14590,1
|
|
20241010,134300,260903360,14510,14510,14510,14510,0
|
|
20241010,134200,260903360,14510,14510,14510,14510,0
|
|
20241010,134100,260903360,14510,14540,14540,14510,506
|
|
20241010,134000,253548420,14630,14630,14630,14630,0
|
|
20241010,133900,253548420,14630,14630,14630,14630,1
|
|
20241010,133800,253533790,14650,14650,14650,14650,0
|
|
20241010,133700,253533790,14650,14650,14650,14650,0
|
|
20241010,133600,253533790,14650,14510,14650,14510,442
|
|
20241010,133500,247097030,14490,14490,14490,14490,0
|
|
20241010,133400,247097030,14490,14490,14490,14490,0
|
|
20241010,133300,247097030,14490,14490,14490,14490,0
|
|
20241010,133200,247097030,14490,14490,14490,14490,0
|
|
20241010,133100,247097030,14490,14490,14490,14490,0
|
|
20241010,133000,247097030,14490,14490,14490,14490,0
|
|
20241010,132900,247097030,14490,14490,14490,14490,19
|
|
20241010,132800,246821720,14510,14510,14510,14510,0
|
|
20241010,132700,246821720,14510,14510,14510,14510,0
|
|
20241010,132600,246821720,14510,14510,14510,14510,0
|
|
20241010,132500,246821720,14510,14510,14510,14510,0
|
|
20241010,132400,246821720,14510,14510,14510,14510,0
|
|
20241010,132300,246821720,14510,14510,14510,14510,0
|
|
20241010,132200,246821720,14510,14510,14510,14510,42
|
|
20241010,132100,246212300,14500,14500,14500,14500,0
|
|
20241010,132000,246212300,14500,14500,14500,14500,0
|
|
20241010,131900,246212300,14500,14500,14500,14500,0
|
|
20241010,131800,246212300,14500,14500,14500,14500,73
|
|
20241010,131700,245153800,14500,14500,14500,14500,89
|
|
20241010,131600,243863300,14500,14510,14510,14500,84
|
|
20241010,131500,242645030,14510,14510,14510,14510,273
|
|
20241010,131400,238683800,14510,14510,14510,14510,51
|
|
20241010,131300,237943790,14510,14510,14510,14510,103
|
|
20241010,131200,236449260,14510,14510,14510,14510,0
|
|
20241010,131100,236449260,14510,14510,14510,14510,0
|
|
20241010,131000,236449260,14510,14510,14510,14510,0
|
|
20241010,130900,236449260,14510,14510,14510,14510,79
|
|
20241010,130800,235302970,14520,14520,14520,14520,0
|
|
20241010,130700,235302970,14520,14520,14520,14520,0
|
|
20241010,130600,235302970,14520,14520,14520,14520,0
|
|
20241010,130500,235302970,14520,14520,14520,14520,0
|
|
20241010,130400,235302970,14520,14520,14520,14520,0
|
|
20241010,130300,235302970,14520,14520,14520,14520,0
|
|
20241010,130200,235302970,14520,14520,14520,14520,0
|
|
20241010,130100,235302970,14520,14520,14520,14520,0
|
|
20241010,130000,235302970,14520,14540,14540,14520,498
|
|
20241010,125900,228069100,14540,14540,14540,14540,20
|
|
20241010,125800,227778300,14560,14560,14560,14560,165
|
|
20241010,125700,225375900,14560,14560,14560,14560,0
|
|
20241010,125600,225375900,14560,14560,14560,14560,0
|
|
20241010,125500,225375900,14560,14560,14560,14560,0
|
|
20241010,125400,225375900,14560,14560,14560,14560,0
|
|
20241010,125300,225375900,14560,14560,14560,14560,0
|
|
20241010,125200,225375900,14560,14560,14560,14560,0
|
|
20241010,125100,225375900,14560,14560,14560,14560,0
|
|
20241010,125000,225375900,14560,14560,14560,14560,34
|
|
20241010,124900,224880860,14540,14530,14540,14530,43
|
|
20241010,124800,224255850,14530,14540,14540,14530,160
|
|
20241010,124700,221929560,14550,14550,14550,14550,0
|
|
20241010,124600,221929560,14550,14550,14550,14550,110
|
|
20241010,124500,220329060,14560,14570,14570,14560,218
|
|
20241010,124400,217153630,14600,14600,14600,14600,10
|
|
20241010,124300,217007630,14600,14600,14600,14600,20
|
|
20241010,124200,216715630,14600,14600,14600,14600,0
|
|
20241010,124100,216715630,14600,14600,14600,14600,0
|
|
20241010,124000,216715630,14600,14580,14600,14580,100
|
|
20241010,123900,215255690,14570,14570,14570,14570,0
|
|
20241010,123800,215255690,14570,14570,14570,14570,0
|
|
20241010,123700,215255690,14570,14570,14570,14570,0
|
|
20241010,123600,215255690,14570,14570,14570,14570,0
|
|
20241010,123500,215255690,14570,14570,14570,14570,66
|
|
20241010,123400,214294070,14570,14570,14570,14570,0
|
|
20241010,123300,214294070,14570,14570,14570,14570,0
|
|
20241010,123200,214294070,14570,14570,14570,14570,0
|
|
20241010,123100,214294070,14570,14570,14570,14570,0
|
|
20241010,123000,214294070,14570,14570,14570,14570,0
|
|
20241010,122900,214294070,14570,14580,14580,14570,196
|
|
20241010,122800,211437490,14580,14590,14590,14580,50
|
|
20241010,122700,210708380,14610,14610,14610,14610,0
|
|
20241010,122600,210708380,14610,14610,14610,14610,30
|
|
20241010,122500,210270080,14610,14610,14610,14610,11
|
|
20241010,122400,210109370,14610,14610,14610,14610,1
|
|
20241010,122300,210094760,14610,14600,14610,14600,2
|
|
20241010,122200,210065550,14600,14600,14600,14600,0
|
|
20241010,122100,210065550,14600,14600,14600,14600,0
|
|
20241010,122000,210065550,14600,14600,14600,14600,5
|
|
20241010,121900,209992550,14600,14600,14600,14600,0
|
|
20241010,121800,209992550,14600,14600,14600,14600,0
|
|
20241010,121700,209992550,14600,14600,14600,14600,0
|
|
20241010,121600,209992550,14600,14600,14600,14600,7
|
|
20241010,121500,209890350,14600,14600,14600,14600,46
|
|
20241010,121400,209218750,14600,14600,14600,14600,62
|
|
20241010,121300,208313550,14600,14600,14600,14600,0
|
|
20241010,121200,208313550,14600,14600,14600,14600,0
|
|
20241010,121100,208313550,14600,14600,14600,14600,0
|
|
20241010,121000,208313550,14600,14600,14600,14600,0
|
|
20241010,120900,208313550,14600,14590,14600,14590,41
|
|
20241010,120800,207715240,14580,14580,14580,14580,0
|
|
20241010,120700,207715240,14580,14580,14580,14580,0
|
|
20241010,120600,207715240,14580,14580,14580,14580,0
|
|
20241010,120500,207715240,14580,14580,14580,14580,0
|
|
20241010,120400,207715240,14580,14580,14580,14580,0
|
|
20241010,120300,207715240,14580,14580,14580,14580,0
|
|
20241010,120200,207715240,14580,14580,14580,14580,0
|
|
20241010,120100,207715240,14580,14580,14580,14580,0
|
|
20241010,120000,207715240,14580,14580,14580,14580,0
|
|
20241010,115900,207715240,14580,14580,14580,14580,0
|
|
20241010,115800,207715240,14580,14580,14580,14580,67
|
|
20241010,115700,206738380,14590,14590,14590,14590,11
|
|
20241010,115600,206577890,14600,14600,14600,14600,0
|
|
20241010,115500,206577890,14600,14600,14600,14600,4
|
|
20241010,115400,206519490,14600,14600,14600,14600,0
|
|
20241010,115300,206519490,14600,14600,14600,14600,0
|
|
20241010,115200,206519490,14600,14600,14600,14600,0
|
|
20241010,115100,206519490,14600,14600,14600,14600,0
|
|
20241010,115000,206519490,14600,14570,14600,14570,2
|
|
20241010,114900,206490320,14570,14570,14570,14570,0
|
|
20241010,114800,206490320,14570,14580,14580,14560,715
|
|
20241010,114700,196073130,14580,14580,14580,14580,0
|
|
20241010,114600,196073130,14580,14590,14590,14580,40
|
|
20241010,114500,195489670,14570,14570,14570,14570,0
|
|
20241010,114400,195489670,14570,14570,14570,14570,0
|
|
20241010,114300,195489670,14570,14570,14570,14570,0
|
|
20241010,114200,195489670,14570,14570,14570,14570,0
|
|
20241010,114100,195489670,14570,14570,14570,14570,0
|
|
20241010,114000,195489670,14570,14570,14570,14570,0
|
|
20241010,113900,195489670,14570,14570,14570,14570,2
|
|
20241010,113800,195460530,14570,14570,14570,14570,0
|
|
20241010,113700,195460530,14570,14570,14570,14570,0
|
|
20241010,113600,195460530,14570,14570,14570,14570,0
|
|
20241010,113500,195460530,14570,14570,14570,14570,23
|
|
20241010,113400,195125420,14650,14650,14650,14650,0
|
|
20241010,113300,195125420,14650,14650,14650,14650,0
|
|
20241010,113200,195125420,14650,14650,14650,14650,0
|
|
20241010,113100,195125420,14650,14650,14650,14650,0
|
|
20241010,113000,195125420,14650,14650,14650,14650,0
|
|
20241010,112900,195125420,14650,14650,14650,14650,0
|
|
20241010,112800,195125420,14650,14650,14650,14650,0
|
|
20241010,112700,195125420,14650,14650,14650,14650,0
|
|
20241010,112600,195125420,14650,14650,14650,14650,0
|
|
20241010,112500,195125420,14650,14650,14650,14650,0
|
|
20241010,112400,195125420,14650,14650,14650,14650,0
|
|
20241010,112300,195125420,14650,14650,14650,14650,0
|
|
20241010,112200,195125420,14650,14600,14650,14600,230
|
|
20241010,112100,191761520,14570,14570,14570,14570,20
|
|
20241010,112000,191470120,14590,14590,14590,14590,0
|
|
20241010,111900,191470120,14590,14590,14590,14590,0
|
|
20241010,111800,191470120,14590,14590,14590,14590,0
|
|
20241010,111700,191470120,14590,14590,14590,14590,0
|
|
20241010,111600,191470120,14590,14590,14590,14590,0
|
|
20241010,111500,191470120,14590,14590,14590,14590,0
|
|
20241010,111400,191470120,14590,14590,14590,14590,0
|
|
20241010,111300,191470120,14590,14590,14590,14590,0
|
|
20241010,111200,191470120,14590,14590,14590,14590,254
|
|
20241010,111100,187764260,14560,14560,14560,14560,10
|
|
20241010,111000,187618660,14560,14560,14560,14560,0
|
|
20241010,110900,187618660,14560,14560,14560,14560,130
|
|
20241010,110800,185725860,14560,14560,14560,14560,0
|
|
20241010,110700,185725860,14560,14560,14560,14560,0
|
|
20241010,110600,185725860,14560,14560,14560,14560,9
|
|
20241010,110500,185594820,14590,14590,14590,14590,0
|
|
20241010,110400,185594820,14590,14590,14590,14590,0
|
|
20241010,110300,185594820,14590,14590,14590,14590,0
|
|
20241010,110200,185594820,14590,14590,14590,14590,2
|
|
20241010,110100,185565640,14590,14590,14590,14590,0
|
|
20241010,110000,185565640,14590,14580,14590,14580,163
|
|
20241010,105900,183189090,14570,14570,14570,14570,0
|
|
20241010,105800,183189090,14570,14570,14570,14570,0
|
|
20241010,105700,183189090,14570,14570,14570,14570,0
|
|
20241010,105600,183189090,14570,14570,14570,14570,0
|
|
20241010,105500,183189090,14570,14570,14570,14570,0
|
|
20241010,105400,183189090,14570,14570,14570,14570,0
|
|
20241010,105300,183189090,14570,14560,14570,14540,182
|
|
20241010,105200,180539840,14560,14560,14560,14560,0
|
|
20241010,105100,180539840,14560,14560,14560,14560,2
|
|
20241010,105000,180510720,14560,14570,14570,14560,27
|
|
20241010,104900,180117360,14570,14570,14570,14570,0
|
|
20241010,104800,180117360,14570,14570,14570,14570,0
|
|
20241010,104700,180117360,14570,14580,14580,14570,610
|
|
20241010,104600,171224650,14570,14570,14570,14570,0
|
|
20241010,104500,171224650,14570,14570,14570,14570,0
|
|
20241010,104400,171224650,14570,14570,14570,14570,0
|
|
20241010,104300,171224650,14570,14590,14590,14570,27
|
|
20241010,104200,170830740,14590,14590,14590,14590,0
|
|
20241010,104100,170830740,14590,14600,14600,14590,343
|
|
20241010,104000,165823040,14600,14600,14600,14600,0
|
|
20241010,103900,165823040,14600,14600,14600,14600,0
|
|
20241010,103800,165823040,14600,14600,14600,14600,0
|
|
20241010,103700,165823040,14600,14600,14600,14600,0
|
|
20241010,103600,165823040,14600,14640,14640,14600,1278
|
|
20241010,103500,147127310,14640,14640,14640,14640,13
|
|
20241010,103400,146936990,14630,14630,14630,14630,3
|
|
20241010,103300,146893100,14630,14630,14630,14630,0
|
|
20241010,103200,146893100,14630,14620,14630,14620,889
|
|
20241010,103100,133887370,14600,14600,14600,14600,70
|
|
20241010,103000,132865370,14600,14600,14600,14600,150
|
|
20241010,102900,130675370,14600,14600,14600,14600,0
|
|
20241010,102800,130675370,14600,14600,14600,14600,51
|
|
20241010,102700,129930770,14600,14600,14600,14600,0
|
|
20241010,102600,129930770,14600,14610,14610,14600,155
|
|
20241010,102500,127667150,14640,14640,14640,14640,0
|
|
20241010,102400,127667150,14640,14640,14640,14640,0
|
|
20241010,102300,127667150,14640,14640,14640,14640,0
|
|
20241010,102200,127667150,14640,14640,14640,14640,0
|
|
20241010,102100,127667150,14640,14640,14640,14640,0
|
|
20241010,102000,127667150,14640,14640,14640,14640,0
|
|
20241010,101900,127667150,14640,14640,14640,14640,0
|
|
20241010,101800,127667150,14640,14640,14640,14640,0
|
|
20241010,101700,127667150,14640,14640,14640,14640,8
|
|
20241010,101600,127550030,14610,14610,14610,14610,2
|
|
20241010,101500,127520810,14600,14620,14620,14600,101
|
|
20241010,101400,126046150,14620,14620,14620,14620,0
|
|
20241010,101300,126046150,14620,14620,14620,14620,1
|
|
20241010,101200,126031530,14620,14620,14620,14620,0
|
|
20241010,101100,126031530,14620,14620,14620,14620,0
|
|
20241010,101000,126031530,14620,14620,14620,14620,0
|
|
20241010,100900,126031530,14620,14620,14620,14620,0
|
|
20241010,100800,126031530,14620,14620,14620,14620,1
|
|
20241010,100700,126016910,14620,14620,14620,14620,0
|
|
20241010,100600,126016910,14620,14620,14620,14620,0
|
|
20241010,100500,126016910,14620,14620,14620,14620,0
|
|
20241010,100400,126016910,14620,14620,14620,14620,0
|
|
20241010,100300,126016910,14620,14620,14620,14620,4
|
|
20241010,100200,125958430,14610,14610,14610,14610,35
|
|
20241010,100100,125447080,14600,14620,14620,14600,473
|
|
20241010,100000,118538610,14620,14680,14680,14620,178
|
|
20241010,095900,115932800,14650,14650,14650,14650,0
|
|
20241010,095800,115932800,14650,14650,14650,14650,0
|
|
20241010,095700,115932800,14650,14650,14650,14650,1
|
|
20241010,095600,115918150,14660,14670,14670,14660,48
|
|
20241010,095500,115214090,14670,14670,14670,14670,0
|
|
20241010,095400,115214090,14670,14670,14670,14670,0
|
|
20241010,095300,115214090,14670,14670,14670,14670,113
|
|
20241010,095200,113556380,14670,14670,14670,14670,44
|
|
20241010,095100,112910900,14700,14700,14700,14700,0
|
|
20241010,095000,112910900,14700,14700,14700,14700,0
|
|
20241010,094900,112910900,14700,14700,14700,14700,87
|
|
20241010,094800,111632000,14700,14700,14700,14700,14
|
|
20241010,094700,111426200,14720,14630,14720,14630,1338
|
|
20241010,094600,91772500,14670,14670,14670,14670,92
|
|
20241010,094500,90422860,14670,14610,14670,14610,2
|
|
20241010,094400,90393580,14680,14680,14680,14680,116
|
|
20241010,094300,88690700,14680,14680,14680,14680,1
|
|
20241010,094200,88676020,14600,14600,14600,14600,0
|
|
20241010,094100,88676020,14600,14600,14600,14600,0
|
|
20241010,094000,88676020,14600,14600,14600,14600,0
|
|
20241010,093900,88676020,14600,14680,14680,14600,45
|
|
20241010,093800,88015500,14680,14680,14680,14680,22
|
|
20241010,093700,87692540,14670,14660,14670,14660,412
|
|
20241010,093600,81649570,14660,14620,14660,14620,341
|
|
20241010,093500,76655090,14520,14520,14520,14520,0
|
|
20241010,093400,76655090,14520,14520,14520,14520,0
|
|
20241010,093300,76655090,14520,14520,14520,14520,0
|
|
20241010,093200,76655090,14520,14520,14520,14520,140
|
|
20241010,093100,74622290,14460,14470,14470,14460,150
|
|
20241010,093000,72452850,14460,14460,14460,14460,0
|
|
20241010,092900,72452850,14460,14460,14470,14460,623
|
|
20241010,092800,63444170,14450,14450,14450,14450,0
|
|
20241010,092700,63444170,14450,14460,14460,14450,80
|
|
20241010,092600,62287990,14450,14450,14450,14450,0
|
|
20241010,092500,62287990,14450,14460,14460,14450,60
|
|
20241010,092400,61420820,14450,14470,14470,14450,150
|
|
20241010,092300,59253030,14450,14450,14450,14450,0
|
|
20241010,092200,59253030,14450,14450,14450,14450,1
|
|
20241010,092100,59238580,14520,14520,14520,14520,69
|
|
20241010,092000,58236700,14440,14440,14440,14440,0
|
|
20241010,091900,58236700,14440,14440,14440,14440,0
|
|
20241010,091800,58236700,14440,14440,14440,14440,9
|
|
20241010,091700,58106740,14430,14430,14430,14430,0
|
|
20241010,091600,58106740,14430,14430,14430,14430,0
|
|
20241010,091500,58106740,14430,14430,14430,14430,8
|
|
20241010,091400,57991300,14430,14450,14450,14430,244
|
|
20241010,091300,54465930,14450,14520,14520,14450,26
|
|
20241010,091200,54089880,14450,14500,14500,14450,875
|
|
20241010,091100,41435680,14500,14530,14530,14500,1620
|
|
20241010,091000,17906560,14540,14540,14540,14540,188
|
|
20241010,090900,15173040,14540,14540,14540,14540,0
|
|
20241010,090800,15173040,14540,14540,14540,14540,20
|
|
20241010,090700,14882240,14540,14540,14540,14540,0
|
|
20241010,090600,14882240,14540,14550,14550,14540,572
|
|
20241010,090500,6564360,14530,14530,14530,14530,0
|
|
20241010,090400,6564360,14530,14540,14540,14530,207
|
|
20241010,090300,3556210,14640,14570,14640,14540,223
|
|
20241010,090200,306370,14670,14670,14670,14670,0
|
|
20241010,090100,306370,14670,14670,14670,14670,0
|
|
20241010,090000,306370,14670,14570,14670,14570,21
|