645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194200,89484180,14590,14590,14590,14590,121
|
|
20241007,194100,89484180,14590,14590,14590,14590,0
|
|
20241007,194000,89484180,14590,14590,14590,14590,0
|
|
20241007,193900,89484180,14590,14590,14590,14590,0
|
|
20241007,193800,89484180,14590,14590,14590,14590,0
|
|
20241007,193700,89484180,14590,14590,14590,14590,0
|
|
20241007,193600,89484180,14590,14590,14590,14590,0
|
|
20241007,193500,89484180,14590,14590,14590,14590,0
|
|
20241007,193400,89484180,14590,14590,14590,14590,0
|
|
20241007,193300,89484180,14590,14590,14590,14590,0
|
|
20241007,193200,89484180,14590,14590,14590,14590,0
|
|
20241007,193100,89484180,14590,14590,14590,14590,0
|
|
20241007,193000,89484180,14590,14590,14590,14590,0
|
|
20241007,192900,89484180,14590,14590,14590,14590,0
|
|
20241007,192800,89484180,14590,14590,14590,14590,0
|
|
20241007,192700,89484180,14590,14590,14590,14590,0
|
|
20241007,192600,89484180,14590,14590,14590,14590,0
|
|
20241007,192500,89484180,14590,14590,14590,14590,0
|
|
20241007,192400,89484180,14590,14590,14590,14590,0
|
|
20241007,192300,89484180,14590,14590,14590,14590,0
|
|
20241007,192200,89484180,14590,14590,14590,14590,0
|
|
20241007,192100,89484180,14590,14590,14590,14590,0
|
|
20241007,192000,89484180,14590,14590,14590,14590,0
|
|
20241007,191900,89484180,14590,14590,14590,14590,0
|
|
20241007,191800,89484180,14590,14590,14590,14590,0
|
|
20241007,191700,89484180,14590,14590,14590,14590,0
|
|
20241007,191600,89484180,14590,14590,14590,14590,0
|
|
20241007,191500,89484180,14590,14590,14590,14590,0
|
|
20241007,191400,89484180,14590,14590,14590,14590,0
|
|
20241007,191300,89484180,14590,14590,14590,14590,0
|
|
20241007,191200,89484180,14590,14590,14590,14590,121
|
|
20241007,191100,89484180,14590,14590,14590,14590,0
|
|
20241007,191000,89484180,14590,14590,14590,14590,0
|
|
20241007,190900,89484180,14590,14590,14590,14590,0
|
|
20241007,190800,89484180,14590,14590,14590,14590,0
|
|
20241007,190700,89484180,14590,14590,14590,14590,0
|
|
20241007,190600,89484180,14590,14590,14590,14590,0
|
|
20241007,190500,89484180,14590,14590,14590,14590,0
|
|
20241007,190400,89484180,14590,14590,14590,14590,0
|
|
20241007,190300,89484180,14590,14590,14590,14590,0
|
|
20241007,190200,89484180,14590,14590,14590,14590,0
|
|
20241007,190100,89484180,14590,14590,14590,14590,0
|
|
20241007,190000,89484180,14590,14590,14590,14590,0
|
|
20241007,185900,89484180,14590,14590,14590,14590,0
|
|
20241007,185800,89484180,14590,14590,14590,14590,0
|
|
20241007,185700,89484180,14590,14590,14590,14590,0
|
|
20241007,185600,89484180,14590,14590,14590,14590,0
|
|
20241007,185500,89484180,14590,14590,14590,14590,0
|
|
20241007,185400,89484180,14590,14590,14590,14590,0
|
|
20241007,185300,89484180,14590,14590,14590,14590,0
|
|
20241007,185200,89484180,14590,14590,14590,14590,0
|
|
20241007,185100,89484180,14590,14590,14590,14590,0
|
|
20241007,185000,89484180,14590,14590,14590,14590,0
|
|
20241007,184900,89484180,14590,14590,14590,14590,0
|
|
20241007,184800,89484180,14590,14590,14590,14590,0
|
|
20241007,184700,89484180,14590,14590,14590,14590,0
|
|
20241007,184600,89484180,14590,14590,14590,14590,0
|
|
20241007,184500,89484180,14590,14590,14590,14590,0
|
|
20241007,184400,89484180,14590,14590,14590,14590,0
|
|
20241007,184300,89484180,14590,14590,14590,14590,0
|
|
20241007,184200,89484180,14590,14590,14590,14590,121
|
|
20241007,184100,89484180,14590,14590,14590,14590,0
|
|
20241007,184000,89484180,14590,14590,14590,14590,0
|
|
20241007,183900,89484180,14590,14590,14590,14590,0
|
|
20241007,183800,89484180,14590,14590,14590,14590,0
|
|
20241007,183700,89484180,14590,14590,14590,14590,0
|
|
20241007,183600,89484180,14590,14590,14590,14590,0
|
|
20241007,183500,89484180,14590,14590,14590,14590,0
|
|
20241007,183400,89484180,14590,14590,14590,14590,0
|
|
20241007,183300,89484180,14590,14590,14590,14590,0
|
|
20241007,183200,89484180,14590,14590,14590,14590,0
|
|
20241007,183100,89484180,14590,14590,14590,14590,0
|
|
20241007,183000,89484180,14590,14590,14590,14590,0
|
|
20241007,182900,89484180,14590,14590,14590,14590,0
|
|
20241007,182800,89484180,14590,14590,14590,14590,0
|
|
20241007,182700,89484180,14590,14590,14590,14590,0
|
|
20241007,182600,89484180,14590,14590,14590,14590,0
|
|
20241007,182500,89484180,14590,14590,14590,14590,0
|
|
20241007,182400,89484180,14590,14590,14590,14590,0
|
|
20241007,182300,89484180,14590,14590,14590,14590,0
|
|
20241007,182200,89484180,14590,14590,14590,14590,0
|
|
20241007,182100,89484180,14590,14590,14590,14590,0
|
|
20241007,182000,89484180,14590,14590,14590,14590,0
|
|
20241007,181900,89484180,14590,14590,14590,14590,0
|
|
20241007,181800,89484180,14590,14590,14590,14590,0
|
|
20241007,181700,89484180,14590,14590,14590,14590,0
|
|
20241007,181600,89484180,14590,14590,14590,14590,0
|
|
20241007,181500,89484180,14590,14590,14590,14590,0
|
|
20241007,181400,89484180,14590,14590,14590,14590,0
|
|
20241007,181300,89484180,14590,14590,14590,14590,0
|
|
20241007,181200,89484180,14590,14590,14590,14590,121
|
|
20241007,181100,89484180,14590,14590,14590,14590,0
|
|
20241007,181000,89484180,14590,14590,14590,14590,0
|
|
20241007,180900,89484180,14590,14590,14590,14590,0
|
|
20241007,180800,89484180,14590,14590,14590,14590,0
|
|
20241007,180700,89484180,14590,14590,14590,14590,0
|
|
20241007,180600,89484180,14590,14590,14590,14590,0
|
|
20241007,180500,89484180,14590,14590,14590,14590,0
|
|
20241007,180400,89484180,14590,14590,14590,14590,0
|
|
20241007,180300,89484180,14590,14590,14590,14590,0
|
|
20241007,180200,89484180,14590,14590,14590,14590,0
|
|
20241007,180100,89484180,14590,14590,14590,14590,0
|
|
20241007,180000,89484180,14590,14590,14590,14590,0
|
|
20241007,175900,89484180,14590,14590,14590,14590,0
|
|
20241007,175800,89484180,14590,14590,14590,14590,0
|
|
20241007,175700,89484180,14590,14590,14590,14590,0
|
|
20241007,175600,89484180,14590,14590,14590,14590,0
|
|
20241007,175500,89484180,14590,14590,14590,14590,0
|
|
20241007,175400,89484180,14590,14590,14590,14590,0
|
|
20241007,175300,89484180,14590,14590,14590,14590,0
|
|
20241007,175200,89484180,14590,14590,14590,14590,0
|
|
20241007,175100,89484180,14590,14590,14590,14590,0
|
|
20241007,175000,89484180,14590,14590,14590,14590,0
|
|
20241007,174900,89484180,14590,14590,14590,14590,0
|
|
20241007,174800,89484180,14590,14590,14590,14590,0
|
|
20241007,174700,89484180,14590,14590,14590,14590,0
|
|
20241007,174600,89484180,14590,14590,14590,14590,0
|
|
20241007,174500,89484180,14590,14590,14590,14590,0
|
|
20241007,174400,89484180,14590,14590,14590,14590,0
|
|
20241007,174300,89484180,14590,14590,14590,14590,0
|
|
20241007,174200,89484180,14590,14590,14590,14590,121
|
|
20241007,174100,89484180,14590,14590,14590,14590,0
|
|
20241007,174000,89484180,14590,14590,14590,14590,0
|
|
20241007,173900,89484180,14590,14590,14590,14590,0
|
|
20241007,173800,89484180,14590,14590,14590,14590,0
|
|
20241007,173700,89484180,14590,14590,14590,14590,0
|
|
20241007,173600,89484180,14590,14590,14590,14590,0
|
|
20241007,173500,89484180,14590,14590,14590,14590,0
|
|
20241007,173400,89484180,14590,14590,14590,14590,0
|
|
20241007,173300,89484180,14590,14590,14590,14590,0
|
|
20241007,173200,89484180,14590,14590,14590,14590,0
|
|
20241007,173100,89484180,14590,14590,14590,14590,0
|
|
20241007,173000,89484180,14590,14590,14590,14590,0
|
|
20241007,172900,89484180,14590,14590,14590,14590,0
|
|
20241007,172800,89484180,14590,14590,14590,14590,0
|
|
20241007,172700,89484180,14590,14590,14590,14590,0
|
|
20241007,172600,89484180,14590,14590,14590,14590,0
|
|
20241007,172500,89484180,14590,14590,14590,14590,0
|
|
20241007,172400,89484180,14590,14590,14590,14590,0
|
|
20241007,172300,89484180,14590,14590,14590,14590,0
|
|
20241007,172200,89484180,14590,14590,14590,14590,0
|
|
20241007,172100,89484180,14590,14590,14590,14590,0
|
|
20241007,172000,89484180,14590,14590,14590,14590,0
|
|
20241007,171900,89484180,14590,14590,14590,14590,0
|
|
20241007,171800,89484180,14590,14590,14590,14590,0
|
|
20241007,171700,89484180,14590,14590,14590,14590,0
|
|
20241007,171600,89484180,14590,14590,14590,14590,0
|
|
20241007,171500,89484180,14590,14590,14590,14590,0
|
|
20241007,171400,89484180,14590,14590,14590,14590,0
|
|
20241007,171300,89484180,14590,14590,14590,14590,0
|
|
20241007,171200,89484180,14590,14590,14590,14590,121
|
|
20241007,171100,89484180,14590,14590,14590,14590,0
|
|
20241007,171000,89484180,14590,14590,14590,14590,0
|
|
20241007,170900,89484180,14590,14590,14590,14590,0
|
|
20241007,170800,89484180,14590,14590,14590,14590,0
|
|
20241007,170700,89484180,14590,14590,14590,14590,0
|
|
20241007,170600,89484180,14590,14590,14590,14590,0
|
|
20241007,170500,89484180,14590,14590,14590,14590,0
|
|
20241007,170400,89484180,14590,14590,14590,14590,0
|
|
20241007,170300,89484180,14590,14590,14590,14590,0
|
|
20241007,170200,89484180,14590,14590,14590,14590,0
|
|
20241007,170100,89484180,14590,14590,14590,14590,0
|
|
20241007,170000,89484180,14590,14590,14590,14590,0
|
|
20241007,165900,89484180,14590,14590,14590,14590,0
|
|
20241007,165800,89484180,14590,14590,14590,14590,0
|
|
20241007,165700,89484180,14590,14590,14590,14590,0
|
|
20241007,165600,89484180,14590,14590,14590,14590,0
|
|
20241007,165500,89484180,14590,14590,14590,14590,0
|
|
20241007,165400,89484180,14590,14590,14590,14590,0
|
|
20241007,165300,89484180,14590,14590,14590,14590,0
|
|
20241007,165200,89484180,14590,14590,14590,14590,0
|
|
20241007,165100,89484180,14590,14590,14590,14590,0
|
|
20241007,165000,89484180,14590,14590,14590,14590,0
|
|
20241007,164900,89484180,14590,14590,14590,14590,0
|
|
20241007,164800,89484180,14590,14590,14590,14590,0
|
|
20241007,164700,89484180,14590,14590,14590,14590,0
|
|
20241007,164600,89484180,14590,14590,14590,14590,0
|
|
20241007,164500,89484180,14590,14590,14590,14590,0
|
|
20241007,164400,89484180,14590,14590,14590,14590,0
|
|
20241007,164300,89484180,14590,14590,14590,14590,0
|
|
20241007,164200,89484180,14590,14590,14590,14590,121
|
|
20241007,164100,89484180,14590,14590,14590,14590,0
|
|
20241007,164000,89484180,14590,14590,14590,14590,0
|
|
20241007,163900,89484180,14590,14590,14590,14590,0
|
|
20241007,163800,89484180,14590,14590,14590,14590,0
|
|
20241007,163700,89484180,14590,14590,14590,14590,0
|
|
20241007,163600,89484180,14590,14590,14590,14590,0
|
|
20241007,163500,89484180,14590,14590,14590,14590,0
|
|
20241007,163400,89484180,14590,14590,14590,14590,0
|
|
20241007,163300,89484180,14590,14590,14590,14590,0
|
|
20241007,163200,89484180,14590,14590,14590,14590,0
|
|
20241007,163100,89484180,14590,14590,14590,14590,0
|
|
20241007,163000,89484180,14590,14590,14590,14590,0
|
|
20241007,162900,89484180,14590,14590,14590,14590,0
|
|
20241007,162800,89484180,14590,14590,14590,14590,0
|
|
20241007,162700,89484180,14590,14590,14590,14590,0
|
|
20241007,162600,89484180,14590,14590,14590,14590,0
|
|
20241007,162500,89484180,14590,14590,14590,14590,0
|
|
20241007,162400,89484180,14590,14590,14590,14590,0
|
|
20241007,162300,89484180,14590,14590,14590,14590,0
|
|
20241007,162200,89484180,14590,14590,14590,14590,0
|
|
20241007,162100,89484180,14590,14590,14590,14590,0
|
|
20241007,162000,89484180,14590,14590,14590,14590,0
|
|
20241007,161900,89484180,14590,14590,14590,14590,0
|
|
20241007,161800,89484180,14590,14590,14590,14590,0
|
|
20241007,161700,89484180,14590,14590,14590,14590,0
|
|
20241007,161600,89484180,14590,14590,14590,14590,0
|
|
20241007,161500,89484180,14590,14590,14590,14590,0
|
|
20241007,161400,89484180,14590,14590,14590,14590,0
|
|
20241007,161300,89484180,14590,14590,14590,14590,0
|
|
20241007,161200,89484180,14590,14590,14590,14590,121
|
|
20241007,161100,89484180,14590,14590,14590,14590,0
|
|
20241007,161000,89484180,14590,14590,14590,14590,0
|
|
20241007,160900,89484180,14590,14590,14590,14590,0
|
|
20241007,160800,89484180,14590,14590,14590,14590,0
|
|
20241007,160700,89484180,14590,14590,14590,14590,0
|
|
20241007,160600,89484180,14590,14590,14590,14590,0
|
|
20241007,160500,89484180,14590,14590,14590,14590,0
|
|
20241007,160400,89484180,14590,14590,14590,14590,0
|
|
20241007,160300,89484180,14590,14590,14590,14590,0
|
|
20241007,160200,89484180,14590,14590,14590,14590,0
|
|
20241007,160100,89484180,14590,14590,14590,14590,0
|
|
20241007,160000,89484180,14590,14590,14590,14590,0
|
|
20241007,155900,89484180,14590,14590,14590,14590,0
|
|
20241007,155800,89484180,14590,14590,14590,14590,0
|
|
20241007,155700,89484180,14590,14590,14590,14590,0
|
|
20241007,155600,89484180,14590,14590,14590,14590,0
|
|
20241007,155500,89484180,14590,14590,14590,14590,0
|
|
20241007,155400,89484180,14590,14590,14590,14590,0
|
|
20241007,155300,89484180,14590,14590,14590,14590,0
|
|
20241007,155200,89484180,14590,14590,14590,14590,0
|
|
20241007,155100,89484180,14590,14590,14590,14590,0
|
|
20241007,155000,89484180,14590,14590,14590,14590,0
|
|
20241007,154900,89484180,14590,14590,14590,14590,0
|
|
20241007,154800,89484180,14590,14590,14590,14590,0
|
|
20241007,154700,89484180,14590,14590,14590,14590,0
|
|
20241007,154600,89484180,14590,14590,14590,14590,0
|
|
20241007,154500,89484180,14590,14590,14590,14590,0
|
|
20241007,154400,89484180,14590,14590,14590,14590,0
|
|
20241007,154300,89484180,14590,14590,14590,14590,0
|
|
20241007,154200,89484180,14590,14590,14590,14590,121
|
|
20241007,154100,89484180,14590,14590,14590,14590,0
|
|
20241007,154000,89484180,14590,14590,14590,14590,0
|
|
20241007,153900,89484180,14590,14590,14590,14590,0
|
|
20241007,153800,89484180,14590,14590,14590,14590,0
|
|
20241007,153700,89484180,14590,14590,14590,14590,0
|
|
20241007,153600,89484180,14590,14590,14590,14590,0
|
|
20241007,153500,89484180,14590,14590,14590,14590,0
|
|
20241007,153400,89484180,14590,14590,14590,14590,0
|
|
20241007,153300,89484180,14590,14590,14590,14590,0
|
|
20241007,153200,89484180,14590,14590,14590,14590,0
|
|
20241007,153100,89484180,14590,14590,14590,14590,0
|
|
20241007,153000,89484180,14590,14590,14590,14590,121
|
|
20241007,152900,87718790,14580,14580,14580,14580,0
|
|
20241007,152800,87718790,14580,14580,14580,14580,0
|
|
20241007,152700,87718790,14580,14580,14580,14580,0
|
|
20241007,152600,87718790,14580,14580,14580,14580,0
|
|
20241007,152500,87718790,14580,14580,14580,14580,0
|
|
20241007,152400,87718790,14580,14580,14580,14580,0
|
|
20241007,152300,87718790,14580,14580,14580,14580,0
|
|
20241007,152200,87718790,14580,14580,14580,14580,0
|
|
20241007,152100,87718790,14580,14580,14580,14580,0
|
|
20241007,152000,87718790,14580,14580,14580,14580,0
|
|
20241007,151900,87718790,14580,14500,14580,14490,50
|
|
20241007,151800,86993650,14500,14580,14580,14500,21
|
|
20241007,151700,86689060,14510,14510,14510,14510,6
|
|
20241007,151600,86602000,14580,14500,14590,14500,113
|
|
20241007,151500,84957730,14550,14510,14550,14510,51
|
|
20241007,151400,84217680,14510,14550,14550,14510,11
|
|
20241007,151300,84058030,14550,14530,14550,14510,207
|
|
20241007,151200,81052510,14530,14530,14530,14530,0
|
|
20241007,151100,81052510,14530,14530,14530,14530,0
|
|
20241007,151000,81052510,14530,14540,14540,14530,140
|
|
20241007,150900,79017930,14550,14550,14550,14550,7
|
|
20241007,150800,78916080,14550,14550,14550,14550,5
|
|
20241007,150700,78843330,14550,14550,14550,14550,0
|
|
20241007,150600,78843330,14550,14550,14550,14550,80
|
|
20241007,150500,77679330,14550,14550,14550,14550,0
|
|
20241007,150400,77679330,14550,14550,14550,14550,0
|
|
20241007,150300,77679330,14550,14550,14550,14550,97
|
|
20241007,150200,76267980,14550,14550,14550,14550,10
|
|
20241007,150100,76122480,14550,14550,14550,14550,81
|
|
20241007,150000,74943930,14550,14550,14550,14550,0
|
|
20241007,145900,74943930,14550,14550,14550,14550,0
|
|
20241007,145800,74943930,14550,14550,14550,14550,37
|
|
20241007,145700,74405580,14550,14550,14550,14550,0
|
|
20241007,145600,74405580,14550,14550,14550,14550,0
|
|
20241007,145500,74405580,14550,14550,14550,14550,1
|
|
20241007,145400,74391030,14550,14550,14550,14550,19
|
|
20241007,145300,74114580,14570,14570,14570,14570,0
|
|
20241007,145200,74114580,14570,14570,14570,14570,22
|
|
20241007,145100,73794040,14570,14570,14570,14570,2
|
|
20241007,145000,73764900,14590,14590,14590,14590,0
|
|
20241007,144900,73764900,14590,14590,14590,14590,0
|
|
20241007,144800,73764900,14590,14590,14590,14590,0
|
|
20241007,144700,73764900,14590,14590,14590,14590,0
|
|
20241007,144600,73764900,14590,14590,14590,14590,0
|
|
20241007,144500,73764900,14590,14590,14590,14590,0
|
|
20241007,144400,73764900,14590,14590,14590,14590,0
|
|
20241007,144300,73764900,14590,14590,14590,14590,0
|
|
20241007,144200,73764900,14590,14590,14590,14590,0
|
|
20241007,144100,73764900,14590,14590,14590,14590,0
|
|
20241007,144000,73764900,14590,14590,14590,14590,0
|
|
20241007,143900,73764900,14590,14590,14590,14590,0
|
|
20241007,143800,73764900,14590,14540,14590,14540,10
|
|
20241007,143700,73619050,14530,14550,14550,14530,51
|
|
20241007,143600,72877140,14560,14560,14560,14550,39
|
|
20241007,143500,72309500,14560,14560,14560,14560,0
|
|
20241007,143400,72309500,14560,14560,14560,14560,92
|
|
20241007,143300,70969980,14560,14570,14570,14560,89
|
|
20241007,143200,69673270,14570,14570,14570,14570,2
|
|
20241007,143100,69644130,14590,14590,14590,14590,1
|
|
20241007,143000,69629540,14570,14570,14570,14570,0
|
|
20241007,142900,69629540,14570,14590,14590,14570,70
|
|
20241007,142800,68609260,14590,14610,14610,14590,183
|
|
20241007,142700,65937190,14620,14640,14640,14620,324
|
|
20241007,142600,61198920,14650,14650,14650,14650,39
|
|
20241007,142500,60627570,14650,14650,14650,14650,0
|
|
20241007,142400,60627570,14650,14650,14650,14650,0
|
|
20241007,142300,60627570,14650,14650,14650,14650,0
|
|
20241007,142200,60627570,14650,14650,14650,14650,40
|
|
20241007,142100,60041570,14690,14690,14690,14690,0
|
|
20241007,142000,60041570,14690,14690,14690,14690,0
|
|
20241007,141900,60041570,14690,14690,14690,14690,0
|
|
20241007,141800,60041570,14690,14690,14690,14690,0
|
|
20241007,141700,60041570,14690,14690,14690,14690,0
|
|
20241007,141600,60041570,14690,14690,14690,14690,0
|
|
20241007,141500,60041570,14690,14690,14690,14690,0
|
|
20241007,141400,60041570,14690,14690,14690,14690,0
|
|
20241007,141300,60041570,14690,14690,14690,14690,0
|
|
20241007,141200,60041570,14690,14690,14690,14690,0
|
|
20241007,141100,60041570,14690,14690,14690,14690,0
|
|
20241007,141000,60041570,14690,14690,14690,14690,0
|
|
20241007,140900,60041570,14690,14690,14690,14690,0
|
|
20241007,140800,60041570,14690,14690,14690,14690,0
|
|
20241007,140700,60041570,14690,14690,14690,14690,0
|
|
20241007,140600,60041570,14690,14690,14690,14690,0
|
|
20241007,140500,60041570,14690,14690,14690,14690,0
|
|
20241007,140400,60041570,14690,14690,14690,14690,6
|
|
20241007,140300,59953430,14650,14650,14650,14650,0
|
|
20241007,140200,59953430,14650,14650,14650,14650,0
|
|
20241007,140100,59953430,14650,14660,14660,14650,120
|
|
20241007,140000,58194900,14660,14660,14660,14660,7
|
|
20241007,135900,58092280,14650,14650,14650,14650,51
|
|
20241007,135800,57345130,14670,14670,14670,14670,2
|
|
20241007,135700,57315790,14670,14670,14670,14670,0
|
|
20241007,135600,57315790,14670,14670,14670,14670,0
|
|
20241007,135500,57315790,14670,14670,14670,14670,1
|
|
20241007,135400,57301120,14700,14700,14700,14700,0
|
|
20241007,135300,57301120,14700,14700,14700,14700,0
|
|
20241007,135200,57301120,14700,14700,14700,14700,0
|
|
20241007,135100,57301120,14700,14700,14700,14700,0
|
|
20241007,135000,57301120,14700,14700,14700,14700,0
|
|
20241007,134900,57301120,14700,14700,14700,14700,0
|
|
20241007,134800,57301120,14700,14700,14700,14700,0
|
|
20241007,134700,57301120,14700,14700,14700,14700,0
|
|
20241007,134600,57301120,14700,14700,14700,14700,0
|
|
20241007,134500,57301120,14700,14700,14700,14700,0
|
|
20241007,134400,57301120,14700,14700,14700,14700,0
|
|
20241007,134300,57301120,14700,14700,14700,14700,0
|
|
20241007,134200,57301120,14700,14700,14700,14700,0
|
|
20241007,134100,57301120,14700,14700,14700,14700,0
|
|
20241007,134000,57301120,14700,14700,14700,14700,0
|
|
20241007,133900,57301120,14700,14700,14700,14700,1
|
|
20241007,133800,57286420,14640,14670,14670,14640,120
|
|
20241007,133700,55528100,14670,14670,14670,14670,1687
|
|
20241007,133600,30779810,14620,14620,14620,14620,0
|
|
20241007,133500,30779810,14620,14620,14620,14620,0
|
|
20241007,133400,30779810,14620,14660,14660,14620,646
|
|
20241007,133300,21311140,14660,14660,14660,14660,0
|
|
20241007,133200,21311140,14660,14660,14660,14660,0
|
|
20241007,133100,21311140,14660,14660,14660,14660,0
|
|
20241007,133000,21311140,14660,14660,14660,14660,0
|
|
20241007,132900,21311140,14660,14660,14660,14660,18
|
|
20241007,132800,21047260,14660,14660,14660,14660,0
|
|
20241007,132700,21047260,14660,14660,14660,14660,0
|
|
20241007,132600,21047260,14660,14660,14660,14660,0
|
|
20241007,132500,21047260,14660,14660,14660,14660,0
|
|
20241007,132400,21047260,14660,14660,14660,14660,0
|
|
20241007,132300,21047260,14660,14660,14660,14660,0
|
|
20241007,132200,21047260,14660,14660,14660,14660,0
|
|
20241007,132100,21047260,14660,14660,14660,14660,0
|
|
20241007,132000,21047260,14660,14660,14660,14660,0
|
|
20241007,131900,21047260,14660,14660,14660,14660,0
|
|
20241007,131800,21047260,14660,14660,14660,14660,0
|
|
20241007,131700,21047260,14660,14660,14660,14660,0
|
|
20241007,131600,21047260,14660,14660,14660,14660,0
|
|
20241007,131500,21047260,14660,14660,14660,14660,0
|
|
20241007,131400,21047260,14660,14660,14660,14660,0
|
|
20241007,131300,21047260,14660,14660,14660,14660,0
|
|
20241007,131200,21047260,14660,14660,14660,14660,0
|
|
20241007,131100,21047260,14660,14660,14660,14660,0
|
|
20241007,131000,21047260,14660,14660,14660,14660,0
|
|
20241007,130900,21047260,14660,14660,14660,14660,0
|
|
20241007,130800,21047260,14660,14660,14660,14660,0
|
|
20241007,130700,21047260,14660,14660,14660,14660,0
|
|
20241007,130600,21047260,14660,14650,14660,14650,52
|
|
20241007,130500,20285270,14650,14650,14650,14650,0
|
|
20241007,130400,20285270,14650,14650,14650,14650,0
|
|
20241007,130300,20285270,14650,14650,14650,14650,0
|
|
20241007,130200,20285270,14650,14650,14650,14650,0
|
|
20241007,130100,20285270,14650,14650,14650,14650,0
|
|
20241007,130000,20285270,14650,14650,14650,14650,0
|
|
20241007,125900,20285270,14650,14650,14650,14650,0
|
|
20241007,125800,20285270,14650,14650,14650,14650,0
|
|
20241007,125700,20285270,14650,14650,14650,14650,1
|
|
20241007,125600,20270620,14620,14620,14620,14620,0
|
|
20241007,125500,20270620,14620,14620,14620,14620,11
|
|
20241007,125400,20109800,14620,14620,14620,14620,0
|
|
20241007,125300,20109800,14620,14620,14620,14620,0
|
|
20241007,125200,20109800,14620,14620,14620,14620,0
|
|
20241007,125100,20109800,14620,14620,14620,14620,0
|
|
20241007,125000,20109800,14620,14620,14620,14620,0
|
|
20241007,124900,20109800,14620,14620,14620,14620,0
|
|
20241007,124800,20109800,14620,14620,14620,14620,0
|
|
20241007,124700,20109800,14620,14620,14620,14620,0
|
|
20241007,124600,20109800,14620,14620,14620,14620,0
|
|
20241007,124500,20109800,14620,14620,14620,14620,0
|
|
20241007,124400,20109800,14620,14620,14620,14620,0
|
|
20241007,124300,20109800,14620,14620,14620,14620,0
|
|
20241007,124200,20109800,14620,14620,14620,14620,0
|
|
20241007,124100,20109800,14620,14620,14620,14620,0
|
|
20241007,124000,20109800,14620,14620,14620,14620,0
|
|
20241007,123900,20109800,14620,14620,14620,14620,0
|
|
20241007,123800,20109800,14620,14620,14620,14620,10
|
|
20241007,123700,19963600,14630,14630,14630,14630,28
|
|
20241007,123600,19553960,14620,14620,14620,14620,0
|
|
20241007,123500,19553960,14620,14620,14620,14620,0
|
|
20241007,123400,19553960,14620,14620,14620,14620,0
|
|
20241007,123300,19553960,14620,14620,14620,14620,0
|
|
20241007,123200,19553960,14620,14620,14620,14620,0
|
|
20241007,123100,19553960,14620,14620,14620,14620,15
|
|
20241007,123000,19334660,14650,14650,14650,14650,0
|
|
20241007,122900,19334660,14650,14650,14650,14650,1
|
|
20241007,122800,19320010,14620,14620,14620,14620,0
|
|
20241007,122700,19320010,14620,14620,14620,14620,0
|
|
20241007,122600,19320010,14620,14620,14620,14620,0
|
|
20241007,122500,19320010,14620,14620,14620,14620,0
|
|
20241007,122400,19320010,14620,14620,14620,14620,32
|
|
20241007,122300,18852170,14620,14620,14620,14620,0
|
|
20241007,122200,18852170,14620,14620,14620,14620,0
|
|
20241007,122100,18852170,14620,14620,14620,14620,1
|
|
20241007,122000,18837550,14620,14620,14620,14620,0
|
|
20241007,121900,18837550,14620,14620,14620,14620,25
|
|
20241007,121800,18472050,14650,14650,14650,14650,0
|
|
20241007,121700,18472050,14650,14650,14650,14650,0
|
|
20241007,121600,18472050,14650,14650,14650,14650,0
|
|
20241007,121500,18472050,14650,14650,14650,14650,0
|
|
20241007,121400,18472050,14650,14650,14650,14650,1
|
|
20241007,121300,18457400,14620,14620,14620,14620,0
|
|
20241007,121200,18457400,14620,14620,14620,14620,0
|
|
20241007,121100,18457400,14620,14620,14620,14620,0
|
|
20241007,121000,18457400,14620,14620,14620,14620,0
|
|
20241007,120900,18457400,14620,14630,14630,14620,180
|
|
20241007,120800,15825220,14620,14620,14620,14620,0
|
|
20241007,120700,15825220,14620,14620,14620,14620,0
|
|
20241007,120600,15825220,14620,14620,14620,14620,0
|
|
20241007,120500,15825220,14620,14620,14620,14620,0
|
|
20241007,120400,15825220,14620,14620,14620,14620,0
|
|
20241007,120300,15825220,14620,14620,14620,14620,0
|
|
20241007,120200,15825220,14620,14620,14620,14620,0
|
|
20241007,120100,15825220,14620,14630,14630,14620,79
|
|
20241007,120000,14669580,14650,14650,14650,14650,0
|
|
20241007,115900,14669580,14650,14650,14650,14650,0
|
|
20241007,115800,14669580,14650,14650,14650,14650,0
|
|
20241007,115700,14669580,14650,14650,14650,14650,0
|
|
20241007,115600,14669580,14650,14650,14650,14650,0
|
|
20241007,115500,14669580,14650,14650,14650,14650,0
|
|
20241007,115400,14669580,14650,14650,14650,14650,0
|
|
20241007,115300,14669580,14650,14650,14650,14650,0
|
|
20241007,115200,14669580,14650,14650,14650,14650,0
|
|
20241007,115100,14669580,14650,14650,14650,14650,0
|
|
20241007,115000,14669580,14650,14650,14650,14650,0
|
|
20241007,114900,14669580,14650,14650,14650,14650,0
|
|
20241007,114800,14669580,14650,14650,14650,14650,0
|
|
20241007,114700,14669580,14650,14650,14650,14650,1
|
|
20241007,114600,14654930,14660,14660,14660,14660,0
|
|
20241007,114500,14654930,14660,14660,14660,14660,0
|
|
20241007,114400,14654930,14660,14660,14660,14660,0
|
|
20241007,114300,14654930,14660,14660,14660,14660,0
|
|
20241007,114200,14654930,14660,14660,14660,14660,0
|
|
20241007,114100,14654930,14660,14660,14660,14660,0
|
|
20241007,114000,14654930,14660,14660,14660,14660,0
|
|
20241007,113900,14654930,14660,14660,14660,14660,0
|
|
20241007,113800,14654930,14660,14660,14660,14660,0
|
|
20241007,113700,14654930,14660,14660,14660,14660,0
|
|
20241007,113600,14654930,14660,14660,14660,14660,0
|
|
20241007,113500,14654930,14660,14660,14660,14660,0
|
|
20241007,113400,14654930,14660,14660,14660,14660,5
|
|
20241007,113300,14581630,14670,14670,14670,14670,0
|
|
20241007,113200,14581630,14670,14670,14670,14670,0
|
|
20241007,113100,14581630,14670,14670,14670,14670,0
|
|
20241007,113000,14581630,14670,14670,14670,14670,0
|
|
20241007,112900,14581630,14670,14670,14670,14670,0
|
|
20241007,112800,14581630,14670,14670,14670,14670,0
|
|
20241007,112700,14581630,14670,14670,14670,14670,0
|
|
20241007,112600,14581630,14670,14670,14670,14670,0
|
|
20241007,112500,14581630,14670,14670,14670,14670,0
|
|
20241007,112400,14581630,14670,14670,14670,14670,0
|
|
20241007,112300,14581630,14670,14670,14670,14670,0
|
|
20241007,112200,14581630,14670,14670,14670,14670,0
|
|
20241007,112100,14581630,14670,14670,14670,14670,0
|
|
20241007,112000,14581630,14670,14670,14670,14670,0
|
|
20241007,111900,14581630,14670,14670,14670,14670,0
|
|
20241007,111800,14581630,14670,14660,14670,14660,82
|
|
20241007,111700,13378830,14660,14660,14660,14660,0
|
|
20241007,111600,13378830,14660,14660,14660,14660,1
|
|
20241007,111500,13364170,14660,14660,14660,14660,0
|
|
20241007,111400,13364170,14660,14660,14660,14660,0
|
|
20241007,111300,13364170,14660,14660,14660,14660,0
|
|
20241007,111200,13364170,14660,14660,14660,14660,0
|
|
20241007,111100,13364170,14660,14660,14660,14660,0
|
|
20241007,111000,13364170,14660,14660,14660,14660,0
|
|
20241007,110900,13364170,14660,14660,14660,14660,0
|
|
20241007,110800,13364170,14660,14660,14660,14660,0
|
|
20241007,110700,13364170,14660,14660,14660,14660,4
|
|
20241007,110600,13305530,14660,14660,14660,14660,0
|
|
20241007,110500,13305530,14660,14660,14660,14660,0
|
|
20241007,110400,13305530,14660,14660,14660,14660,0
|
|
20241007,110300,13305530,14660,14660,14660,14660,0
|
|
20241007,110200,13305530,14660,14660,14660,14660,0
|
|
20241007,110100,13305530,14660,14660,14660,14660,0
|
|
20241007,110000,13305530,14660,14660,14660,14660,1
|
|
20241007,105900,13290870,14620,14620,14620,14620,0
|
|
20241007,105800,13290870,14620,14620,14620,14620,0
|
|
20241007,105700,13290870,14620,14620,14620,14620,0
|
|
20241007,105600,13290870,14620,14620,14620,14620,0
|
|
20241007,105500,13290870,14620,14620,14620,14620,1
|
|
20241007,105400,13276250,14660,14660,14660,14660,0
|
|
20241007,105300,13276250,14660,14660,14660,14660,0
|
|
20241007,105200,13276250,14660,14660,14660,14660,0
|
|
20241007,105100,13276250,14660,14660,14660,14660,0
|
|
20241007,105000,13276250,14660,14660,14660,14660,0
|
|
20241007,104900,13276250,14660,14650,14660,14650,19
|
|
20241007,104800,12997850,14670,14670,14670,14670,0
|
|
20241007,104700,12997850,14670,14670,14670,14670,0
|
|
20241007,104600,12997850,14670,14670,14670,14670,0
|
|
20241007,104500,12997850,14670,14670,14670,14670,0
|
|
20241007,104400,12997850,14670,14670,14670,14670,0
|
|
20241007,104300,12997850,14670,14670,14670,14670,0
|
|
20241007,104200,12997850,14670,14670,14670,14670,1
|
|
20241007,104100,12983180,14660,14660,14660,14660,0
|
|
20241007,104000,12983180,14660,14660,14660,14660,0
|
|
20241007,103900,12983180,14660,14660,14660,14660,4
|
|
20241007,103800,12924540,14660,14660,14660,14660,31
|
|
20241007,103700,12470080,14660,14660,14660,14660,1
|
|
20241007,103600,12455420,14620,14620,14620,14620,0
|
|
20241007,103500,12455420,14620,14620,14620,14620,0
|
|
20241007,103400,12455420,14620,14620,14620,14620,0
|
|
20241007,103300,12455420,14620,14660,14660,14620,43
|
|
20241007,103200,11825880,14660,14660,14660,14660,0
|
|
20241007,103100,11825880,14660,14660,14660,14660,0
|
|
20241007,103000,11825880,14660,14660,14660,14660,1
|
|
20241007,102900,11811220,14610,14660,14660,14610,7
|
|
20241007,102800,11708900,14620,14620,14620,14620,0
|
|
20241007,102700,11708900,14620,14620,14620,14620,66
|
|
20241007,102600,10743980,14670,14670,14670,14670,0
|
|
20241007,102500,10743980,14670,14670,14670,14670,0
|
|
20241007,102400,10743980,14670,14670,14670,14670,0
|
|
20241007,102300,10743980,14670,14670,14670,14670,0
|
|
20241007,102200,10743980,14670,14670,14670,14670,0
|
|
20241007,102100,10743980,14670,14670,14670,14670,0
|
|
20241007,102000,10743980,14670,14670,14670,14670,0
|
|
20241007,101900,10743980,14670,14670,14670,14670,0
|
|
20241007,101800,10743980,14670,14670,14670,14670,0
|
|
20241007,101700,10743980,14670,14670,14670,14670,0
|
|
20241007,101600,10743980,14670,14670,14670,14670,1
|
|
20241007,101500,10729310,14670,14670,14670,14670,0
|
|
20241007,101400,10729310,14670,14670,14670,14670,0
|
|
20241007,101300,10729310,14670,14670,14670,14670,0
|
|
20241007,101200,10729310,14670,14670,14670,14670,0
|
|
20241007,101100,10729310,14670,14670,14670,14670,0
|
|
20241007,101000,10729310,14670,14670,14670,14670,0
|
|
20241007,100900,10729310,14670,14670,14670,14670,0
|
|
20241007,100800,10729310,14670,14670,14670,14670,1
|
|
20241007,100700,10714640,14670,14670,14670,14670,1
|
|
20241007,100600,10699970,14670,14670,14670,14670,0
|
|
20241007,100500,10699970,14670,14670,14670,14670,0
|
|
20241007,100400,10699970,14670,14670,14670,14670,0
|
|
20241007,100300,10699970,14670,14670,14670,14670,0
|
|
20241007,100200,10699970,14670,14670,14670,14670,0
|
|
20241007,100100,10699970,14670,14670,14670,14670,0
|
|
20241007,100000,10699970,14670,14670,14670,14670,0
|
|
20241007,095900,10699970,14670,14670,14670,14670,0
|
|
20241007,095800,10699970,14670,14620,14670,14620,120
|
|
20241007,095700,8943760,14620,14620,14620,14620,17
|
|
20241007,095600,8695220,14620,14620,14620,14620,0
|
|
20241007,095500,8695220,14620,14620,14620,14620,1
|
|
20241007,095400,8680600,14620,14620,14620,14620,0
|
|
20241007,095300,8680600,14620,14620,14620,14620,0
|
|
20241007,095200,8680600,14620,14620,14620,14620,0
|
|
20241007,095100,8680600,14620,14620,14620,14620,0
|
|
20241007,095000,8680600,14620,14620,14620,14620,35
|
|
20241007,094900,8168900,14660,14660,14660,14660,0
|
|
20241007,094800,8168900,14660,14660,14660,14660,0
|
|
20241007,094700,8168900,14660,14660,14660,14660,0
|
|
20241007,094600,8168900,14660,14660,14660,14660,1
|
|
20241007,094500,8154240,14660,14660,14660,14660,0
|
|
20241007,094400,8154240,14660,14660,14660,14660,0
|
|
20241007,094300,8154240,14660,14660,14660,14660,0
|
|
20241007,094200,8154240,14660,14660,14660,14660,4
|
|
20241007,094100,8095600,14640,14640,14640,14640,0
|
|
20241007,094000,8095600,14640,14640,14640,14640,76
|
|
20241007,093900,6982960,14640,14640,14640,14640,0
|
|
20241007,093800,6982960,14640,14640,14640,14640,1
|
|
20241007,093700,6968320,14600,14600,14600,14600,0
|
|
20241007,093600,6968320,14600,14600,14600,14600,0
|
|
20241007,093500,6968320,14600,14620,14620,14600,87
|
|
20241007,093400,5697850,14620,14620,14620,14620,0
|
|
20241007,093300,5697850,14620,14620,14620,14620,50
|
|
20241007,093200,4966850,14620,14620,14620,14620,2
|
|
20241007,093100,4937610,14640,14640,14640,14640,0
|
|
20241007,093000,4937610,14640,14640,14640,14640,1
|
|
20241007,092900,4922970,14620,14620,14620,14620,10
|
|
20241007,092800,4776770,14620,14620,14620,14620,50
|
|
20241007,092700,4045770,14640,14640,14640,14640,0
|
|
20241007,092600,4045770,14640,14640,14640,14640,0
|
|
20241007,092500,4045770,14640,14640,14640,14640,0
|
|
20241007,092400,4045770,14640,14640,14640,14640,0
|
|
20241007,092300,4045770,14640,14640,14640,14640,0
|
|
20241007,092200,4045770,14640,14640,14640,14640,1
|
|
20241007,092100,4031130,14640,14640,14640,14640,0
|
|
20241007,092000,4031130,14640,14640,14640,14640,0
|
|
20241007,091900,4031130,14640,14640,14640,14640,0
|
|
20241007,091800,4031130,14640,14640,14640,14640,1
|
|
20241007,091700,4016490,14640,14640,14640,14640,20
|
|
20241007,091600,3723690,14670,14670,14670,14670,0
|
|
20241007,091500,3723690,14670,14670,14670,14670,0
|
|
20241007,091400,3723690,14670,14670,14670,14670,32
|
|
20241007,091300,3254250,14660,14670,14670,14660,59
|
|
20241007,091200,2389130,14710,14710,14710,14710,1
|
|
20241007,091100,2374420,14710,14710,14710,14710,0
|
|
20241007,091000,2374420,14710,14710,14710,14710,8
|
|
20241007,090900,2256740,14710,14710,14710,14710,0
|
|
20241007,090800,2256740,14710,14720,14720,14710,12
|
|
20241007,090700,2080150,14730,14730,14730,14730,18
|
|
20241007,090600,1815010,14730,14730,14730,14730,1
|
|
20241007,090500,1800280,14660,14660,14660,14660,14
|
|
20241007,090400,1595040,14780,14780,14780,14780,0
|
|
20241007,090300,1595040,14780,14780,14780,14780,0
|
|
20241007,090200,1595040,14780,14780,14780,14780,102
|
|
20241007,090100,87480,14580,14580,14580,14580,0
|
|
20241007,090000,87480,14580,14580,14580,14580,6
|