670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200700,553297150,10650,10650,10650,10650,1537
|
|
20241007,200600,553297150,10650,10650,10650,10650,0
|
|
20241007,200500,553297150,10650,10650,10650,10650,0
|
|
20241007,200400,553297150,10650,10650,10650,10650,0
|
|
20241007,200300,553297150,10650,10650,10650,10650,0
|
|
20241007,200200,553297150,10650,10650,10650,10650,0
|
|
20241007,200100,553297150,10650,10650,10650,10650,0
|
|
20241007,200000,553297150,10650,10650,10650,10650,0
|
|
20241007,195900,553297150,10650,10650,10650,10650,0
|
|
20241007,195800,553297150,10650,10650,10650,10650,0
|
|
20241007,195700,553297150,10650,10650,10650,10650,0
|
|
20241007,195600,553297150,10650,10650,10650,10650,0
|
|
20241007,195500,553297150,10650,10650,10650,10650,0
|
|
20241007,195400,553297150,10650,10650,10650,10650,0
|
|
20241007,195300,553297150,10650,10650,10650,10650,0
|
|
20241007,195200,553297150,10650,10650,10650,10650,0
|
|
20241007,195100,553297150,10650,10650,10650,10650,0
|
|
20241007,195000,553297150,10650,10650,10650,10650,0
|
|
20241007,194900,553297150,10650,10650,10650,10650,0
|
|
20241007,194800,553297150,10650,10650,10650,10650,0
|
|
20241007,194700,553297150,10650,10650,10650,10650,0
|
|
20241007,194600,553297150,10650,10650,10650,10650,0
|
|
20241007,194500,553297150,10650,10650,10650,10650,0
|
|
20241007,194400,553297150,10650,10650,10650,10650,0
|
|
20241007,194300,553297150,10650,10650,10650,10650,0
|
|
20241007,194200,553297150,10650,10650,10650,10650,0
|
|
20241007,194100,553297150,10650,10650,10650,10650,0
|
|
20241007,194000,553297150,10650,10650,10650,10650,0
|
|
20241007,193900,553297150,10650,10650,10650,10650,0
|
|
20241007,193800,553297150,10650,10650,10650,10650,0
|
|
20241007,193700,553297150,10650,10650,10650,10650,1537
|
|
20241007,193600,553297150,10650,10650,10650,10650,0
|
|
20241007,193500,553297150,10650,10650,10650,10650,0
|
|
20241007,193400,553297150,10650,10650,10650,10650,0
|
|
20241007,193300,553297150,10650,10650,10650,10650,0
|
|
20241007,193200,553297150,10650,10650,10650,10650,0
|
|
20241007,193100,553297150,10650,10650,10650,10650,0
|
|
20241007,193000,553297150,10650,10650,10650,10650,0
|
|
20241007,192900,553297150,10650,10650,10650,10650,0
|
|
20241007,192800,553297150,10650,10650,10650,10650,0
|
|
20241007,192700,553297150,10650,10650,10650,10650,0
|
|
20241007,192600,553297150,10650,10650,10650,10650,0
|
|
20241007,192500,553297150,10650,10650,10650,10650,0
|
|
20241007,192400,553297150,10650,10650,10650,10650,0
|
|
20241007,192300,553297150,10650,10650,10650,10650,0
|
|
20241007,192200,553297150,10650,10650,10650,10650,0
|
|
20241007,192100,553297150,10650,10650,10650,10650,0
|
|
20241007,192000,553297150,10650,10650,10650,10650,0
|
|
20241007,191900,553297150,10650,10650,10650,10650,0
|
|
20241007,191800,553297150,10650,10650,10650,10650,0
|
|
20241007,191700,553297150,10650,10650,10650,10650,0
|
|
20241007,191600,553297150,10650,10650,10650,10650,0
|
|
20241007,191500,553297150,10650,10650,10650,10650,0
|
|
20241007,191400,553297150,10650,10650,10650,10650,0
|
|
20241007,191300,553297150,10650,10650,10650,10650,0
|
|
20241007,191200,553297150,10650,10650,10650,10650,0
|
|
20241007,191100,553297150,10650,10650,10650,10650,0
|
|
20241007,191000,553297150,10650,10650,10650,10650,0
|
|
20241007,190900,553297150,10650,10650,10650,10650,0
|
|
20241007,190800,553297150,10650,10650,10650,10650,0
|
|
20241007,190700,553297150,10650,10650,10650,10650,1537
|
|
20241007,190600,553297150,10650,10650,10650,10650,0
|
|
20241007,190500,553297150,10650,10650,10650,10650,0
|
|
20241007,190400,553297150,10650,10650,10650,10650,0
|
|
20241007,190300,553297150,10650,10650,10650,10650,0
|
|
20241007,190200,553297150,10650,10650,10650,10650,0
|
|
20241007,190100,553297150,10650,10650,10650,10650,0
|
|
20241007,190000,553297150,10650,10650,10650,10650,0
|
|
20241007,185900,553297150,10650,10650,10650,10650,0
|
|
20241007,185800,553297150,10650,10650,10650,10650,0
|
|
20241007,185700,553297150,10650,10650,10650,10650,0
|
|
20241007,185600,553297150,10650,10650,10650,10650,0
|
|
20241007,185500,553297150,10650,10650,10650,10650,0
|
|
20241007,185400,553297150,10650,10650,10650,10650,0
|
|
20241007,185300,553297150,10650,10650,10650,10650,0
|
|
20241007,185200,553297150,10650,10650,10650,10650,0
|
|
20241007,185100,553297150,10650,10650,10650,10650,0
|
|
20241007,185000,553297150,10650,10650,10650,10650,0
|
|
20241007,184900,553297150,10650,10650,10650,10650,0
|
|
20241007,184800,553297150,10650,10650,10650,10650,0
|
|
20241007,184700,553297150,10650,10650,10650,10650,0
|
|
20241007,184600,553297150,10650,10650,10650,10650,0
|
|
20241007,184500,553297150,10650,10650,10650,10650,0
|
|
20241007,184400,553297150,10650,10650,10650,10650,0
|
|
20241007,184300,553297150,10650,10650,10650,10650,0
|
|
20241007,184200,553297150,10650,10650,10650,10650,0
|
|
20241007,184100,553297150,10650,10650,10650,10650,0
|
|
20241007,184000,553297150,10650,10650,10650,10650,0
|
|
20241007,183900,553297150,10650,10650,10650,10650,0
|
|
20241007,183800,553297150,10650,10650,10650,10650,0
|
|
20241007,183700,553297150,10650,10650,10650,10650,1537
|
|
20241007,183600,553297150,10650,10650,10650,10650,0
|
|
20241007,183500,553297150,10650,10650,10650,10650,0
|
|
20241007,183400,553297150,10650,10650,10650,10650,0
|
|
20241007,183300,553297150,10650,10650,10650,10650,0
|
|
20241007,183200,553297150,10650,10650,10650,10650,0
|
|
20241007,183100,553297150,10650,10650,10650,10650,0
|
|
20241007,183000,553297150,10650,10650,10650,10650,0
|
|
20241007,182900,553297150,10650,10650,10650,10650,0
|
|
20241007,182800,553297150,10650,10650,10650,10650,0
|
|
20241007,182700,553297150,10650,10650,10650,10650,0
|
|
20241007,182600,553297150,10650,10650,10650,10650,0
|
|
20241007,182500,553297150,10650,10650,10650,10650,0
|
|
20241007,182400,553297150,10650,10650,10650,10650,0
|
|
20241007,182300,553297150,10650,10650,10650,10650,0
|
|
20241007,182200,553297150,10650,10650,10650,10650,0
|
|
20241007,182100,553297150,10650,10650,10650,10650,0
|
|
20241007,182000,553297150,10650,10650,10650,10650,0
|
|
20241007,181900,553297150,10650,10650,10650,10650,0
|
|
20241007,181800,553297150,10650,10650,10650,10650,0
|
|
20241007,181700,553297150,10650,10650,10650,10650,0
|
|
20241007,181600,553297150,10650,10650,10650,10650,0
|
|
20241007,181500,553297150,10650,10650,10650,10650,0
|
|
20241007,181400,553297150,10650,10650,10650,10650,0
|
|
20241007,181300,553297150,10650,10650,10650,10650,0
|
|
20241007,181200,553297150,10650,10650,10650,10650,0
|
|
20241007,181100,553297150,10650,10650,10650,10650,0
|
|
20241007,181000,553297150,10650,10650,10650,10650,0
|
|
20241007,180900,553297150,10650,10650,10650,10650,0
|
|
20241007,180800,553297150,10650,10650,10650,10650,0
|
|
20241007,180700,553297150,10650,10650,10650,10650,1537
|
|
20241007,180600,553297150,10650,10650,10650,10650,0
|
|
20241007,180500,553297150,10650,10650,10650,10650,0
|
|
20241007,180400,553297150,10650,10650,10650,10650,0
|
|
20241007,180300,553297150,10650,10650,10650,10650,0
|
|
20241007,180200,553297150,10650,10650,10650,10650,0
|
|
20241007,180100,553297150,10650,10650,10650,10650,0
|
|
20241007,180000,553297150,10650,10650,10650,10650,0
|
|
20241007,175900,553297150,10650,10650,10650,10650,0
|
|
20241007,175800,553297150,10650,10650,10650,10650,0
|
|
20241007,175700,553297150,10650,10650,10650,10650,0
|
|
20241007,175600,553297150,10650,10650,10650,10650,0
|
|
20241007,175500,553297150,10650,10650,10650,10650,0
|
|
20241007,175400,553297150,10650,10650,10650,10650,0
|
|
20241007,175300,553297150,10650,10650,10650,10650,0
|
|
20241007,175200,553297150,10650,10650,10650,10650,0
|
|
20241007,175100,553297150,10650,10650,10650,10650,0
|
|
20241007,175000,553297150,10650,10650,10650,10650,0
|
|
20241007,174900,553297150,10650,10650,10650,10650,0
|
|
20241007,174800,553297150,10650,10650,10650,10650,0
|
|
20241007,174700,553297150,10650,10650,10650,10650,0
|
|
20241007,174600,553297150,10650,10650,10650,10650,0
|
|
20241007,174500,553297150,10650,10650,10650,10650,0
|
|
20241007,174400,553297150,10650,10650,10650,10650,0
|
|
20241007,174300,553297150,10650,10650,10650,10650,0
|
|
20241007,174200,553297150,10650,10650,10650,10650,0
|
|
20241007,174100,553297150,10650,10650,10650,10650,0
|
|
20241007,174000,553297150,10650,10650,10650,10650,0
|
|
20241007,173900,553297150,10650,10650,10650,10650,0
|
|
20241007,173800,553297150,10650,10650,10650,10650,0
|
|
20241007,173700,553297150,10650,10650,10650,10650,1537
|
|
20241007,173600,553297150,10650,10650,10650,10650,0
|
|
20241007,173500,553297150,10650,10650,10650,10650,0
|
|
20241007,173400,553297150,10650,10650,10650,10650,0
|
|
20241007,173300,553297150,10650,10650,10650,10650,0
|
|
20241007,173200,553297150,10650,10650,10650,10650,0
|
|
20241007,173100,553297150,10650,10650,10650,10650,0
|
|
20241007,173000,553297150,10650,10650,10650,10650,0
|
|
20241007,172900,553297150,10650,10650,10650,10650,0
|
|
20241007,172800,553297150,10650,10650,10650,10650,0
|
|
20241007,172700,553297150,10650,10650,10650,10650,0
|
|
20241007,172600,553297150,10650,10650,10650,10650,0
|
|
20241007,172500,553297150,10650,10650,10650,10650,0
|
|
20241007,172400,553297150,10650,10650,10650,10650,0
|
|
20241007,172300,553297150,10650,10650,10650,10650,0
|
|
20241007,172200,553297150,10650,10650,10650,10650,0
|
|
20241007,172100,553297150,10650,10650,10650,10650,0
|
|
20241007,172000,553297150,10650,10650,10650,10650,0
|
|
20241007,171900,553297150,10650,10650,10650,10650,0
|
|
20241007,171800,553297150,10650,10650,10650,10650,0
|
|
20241007,171700,553297150,10650,10650,10650,10650,0
|
|
20241007,171600,553297150,10650,10650,10650,10650,0
|
|
20241007,171500,553297150,10650,10650,10650,10650,0
|
|
20241007,171400,553297150,10650,10650,10650,10650,0
|
|
20241007,171300,553297150,10650,10650,10650,10650,0
|
|
20241007,171200,553297150,10650,10650,10650,10650,0
|
|
20241007,171100,553297150,10650,10650,10650,10650,0
|
|
20241007,171000,553297150,10650,10650,10650,10650,0
|
|
20241007,170900,553297150,10650,10650,10650,10650,0
|
|
20241007,170800,553297150,10650,10650,10650,10650,0
|
|
20241007,170700,553297150,10650,10650,10650,10650,1537
|
|
20241007,170600,553297150,10650,10650,10650,10650,0
|
|
20241007,170500,553297150,10650,10650,10650,10650,0
|
|
20241007,170400,553297150,10650,10650,10650,10650,0
|
|
20241007,170300,553297150,10650,10650,10650,10650,0
|
|
20241007,170200,553297150,10650,10650,10650,10650,0
|
|
20241007,170100,553297150,10650,10650,10650,10650,0
|
|
20241007,170000,553297150,10650,10650,10650,10650,0
|
|
20241007,165900,553297150,10650,10650,10650,10650,0
|
|
20241007,165800,553297150,10650,10650,10650,10650,0
|
|
20241007,165700,553297150,10650,10650,10650,10650,0
|
|
20241007,165600,553297150,10650,10650,10650,10650,0
|
|
20241007,165500,553297150,10650,10650,10650,10650,0
|
|
20241007,165400,553297150,10650,10650,10650,10650,0
|
|
20241007,165300,553297150,10650,10650,10650,10650,0
|
|
20241007,165200,553297150,10650,10650,10650,10650,0
|
|
20241007,165100,553297150,10650,10650,10650,10650,0
|
|
20241007,165000,553297150,10650,10650,10650,10650,0
|
|
20241007,164900,553297150,10650,10650,10650,10650,0
|
|
20241007,164800,553297150,10650,10650,10650,10650,0
|
|
20241007,164700,553297150,10650,10650,10650,10650,0
|
|
20241007,164600,553297150,10650,10650,10650,10650,0
|
|
20241007,164500,553297150,10650,10650,10650,10650,0
|
|
20241007,164400,553297150,10650,10650,10650,10650,0
|
|
20241007,164300,553297150,10650,10650,10650,10650,0
|
|
20241007,164200,553297150,10650,10650,10650,10650,0
|
|
20241007,164100,553297150,10650,10650,10650,10650,0
|
|
20241007,164000,553297150,10650,10650,10650,10650,0
|
|
20241007,163900,553297150,10650,10650,10650,10650,0
|
|
20241007,163800,553297150,10650,10650,10650,10650,0
|
|
20241007,163700,553297150,10650,10650,10650,10650,1537
|
|
20241007,163600,553297150,10650,10650,10650,10650,0
|
|
20241007,163500,553297150,10650,10650,10650,10650,0
|
|
20241007,163400,553297150,10650,10650,10650,10650,0
|
|
20241007,163300,553297150,10650,10650,10650,10650,0
|
|
20241007,163200,553297150,10650,10650,10650,10650,0
|
|
20241007,163100,553297150,10650,10650,10650,10650,0
|
|
20241007,163000,553297150,10650,10650,10650,10650,0
|
|
20241007,162900,553297150,10650,10650,10650,10650,0
|
|
20241007,162800,553297150,10650,10650,10650,10650,0
|
|
20241007,162700,553297150,10650,10650,10650,10650,0
|
|
20241007,162600,553297150,10650,10650,10650,10650,0
|
|
20241007,162500,553297150,10650,10650,10650,10650,0
|
|
20241007,162400,553297150,10650,10650,10650,10650,0
|
|
20241007,162300,553297150,10650,10650,10650,10650,0
|
|
20241007,162200,553297150,10650,10650,10650,10650,0
|
|
20241007,162100,553297150,10650,10650,10650,10650,0
|
|
20241007,162000,553297150,10650,10650,10650,10650,0
|
|
20241007,161900,553297150,10650,10650,10650,10650,0
|
|
20241007,161800,553297150,10650,10650,10650,10650,0
|
|
20241007,161700,553297150,10650,10650,10650,10650,0
|
|
20241007,161600,553297150,10650,10650,10650,10650,0
|
|
20241007,161500,553297150,10650,10650,10650,10650,0
|
|
20241007,161400,553297150,10650,10650,10650,10650,0
|
|
20241007,161300,553297150,10650,10650,10650,10650,0
|
|
20241007,161200,553297150,10650,10650,10650,10650,0
|
|
20241007,161100,553297150,10650,10650,10650,10650,0
|
|
20241007,161000,553297150,10650,10650,10650,10650,0
|
|
20241007,160900,553297150,10650,10650,10650,10650,0
|
|
20241007,160800,553297150,10650,10650,10650,10650,0
|
|
20241007,160700,553297150,10650,10650,10650,10650,1537
|
|
20241007,160600,553297150,10650,10650,10650,10650,0
|
|
20241007,160500,553297150,10650,10650,10650,10650,0
|
|
20241007,160400,553297150,10650,10650,10650,10650,0
|
|
20241007,160300,553297150,10650,10650,10650,10650,0
|
|
20241007,160200,553297150,10650,10650,10650,10650,0
|
|
20241007,160100,553297150,10650,10650,10650,10650,0
|
|
20241007,160000,553297150,10650,10650,10650,10650,0
|
|
20241007,155900,553297150,10650,10650,10650,10650,0
|
|
20241007,155800,553297150,10650,10650,10650,10650,0
|
|
20241007,155700,553297150,10650,10650,10650,10650,0
|
|
20241007,155600,553297150,10650,10650,10650,10650,0
|
|
20241007,155500,553297150,10650,10650,10650,10650,0
|
|
20241007,155400,553297150,10650,10650,10650,10650,0
|
|
20241007,155300,553297150,10650,10650,10650,10650,0
|
|
20241007,155200,553297150,10650,10650,10650,10650,0
|
|
20241007,155100,553297150,10650,10650,10650,10650,0
|
|
20241007,155000,553297150,10650,10650,10650,10650,0
|
|
20241007,154900,553297150,10650,10650,10650,10650,0
|
|
20241007,154800,553297150,10650,10650,10650,10650,0
|
|
20241007,154700,553297150,10650,10650,10650,10650,0
|
|
20241007,154600,553297150,10650,10650,10650,10650,0
|
|
20241007,154500,553297150,10650,10650,10650,10650,0
|
|
20241007,154400,553297150,10650,10650,10650,10650,0
|
|
20241007,154300,553297150,10650,10650,10650,10650,0
|
|
20241007,154200,553297150,10650,10650,10650,10650,0
|
|
20241007,154100,553297150,10650,10650,10650,10650,0
|
|
20241007,154000,553297150,10650,10650,10650,10650,0
|
|
20241007,153900,553297150,10650,10650,10650,10650,0
|
|
20241007,153800,553297150,10650,10650,10650,10650,0
|
|
20241007,153700,553297150,10650,10650,10650,10650,1537
|
|
20241007,153600,553297150,10650,10650,10650,10650,0
|
|
20241007,153500,553297150,10650,10650,10650,10650,0
|
|
20241007,153400,553297150,10650,10650,10650,10650,0
|
|
20241007,153300,553297150,10650,10650,10650,10650,0
|
|
20241007,153200,553297150,10650,10650,10650,10650,0
|
|
20241007,153100,553297150,10650,10650,10650,10650,0
|
|
20241007,153000,553297150,10650,10650,10650,10650,1537
|
|
20241007,152900,536928100,10600,10600,10600,10600,0
|
|
20241007,152800,536928100,10600,10600,10600,10600,0
|
|
20241007,152700,536928100,10600,10600,10600,10600,0
|
|
20241007,152600,536928100,10600,10600,10600,10600,0
|
|
20241007,152500,536928100,10600,10600,10600,10600,0
|
|
20241007,152400,536928100,10600,10600,10600,10600,0
|
|
20241007,152300,536928100,10600,10600,10600,10600,0
|
|
20241007,152200,536928100,10600,10600,10600,10600,0
|
|
20241007,152100,536928100,10600,10600,10600,10600,0
|
|
20241007,152000,536928100,10600,10600,10600,10600,0
|
|
20241007,151900,536928100,10600,10490,10600,10490,275
|
|
20241007,151800,534018090,10570,10540,10570,10540,536
|
|
20241007,151700,528360960,10540,10540,10540,10540,0
|
|
20241007,151600,528360960,10540,10480,10540,10410,807
|
|
20241007,151500,519887160,10470,10450,10470,10450,434
|
|
20241007,151400,515346180,10450,10450,10450,10450,0
|
|
20241007,151300,515346180,10450,10400,10450,10400,461
|
|
20241007,151200,510549380,10450,10450,10450,10450,0
|
|
20241007,151100,510549380,10450,10450,10450,10450,1
|
|
20241007,151000,510538930,10400,10400,10400,10400,1
|
|
20241007,150900,510528530,10440,10430,10440,10430,457
|
|
20241007,150800,505759020,10430,10430,10430,10430,102
|
|
20241007,150700,504695160,10430,10430,10430,10430,0
|
|
20241007,150600,504695160,10430,10430,10430,10430,62
|
|
20241007,150500,504048500,10440,10440,10440,10440,0
|
|
20241007,150400,504048500,10440,10440,10440,10440,0
|
|
20241007,150300,504048500,10440,10440,10440,10440,3
|
|
20241007,150200,504017180,10440,10440,10440,10440,0
|
|
20241007,150100,504017180,10440,10440,10440,10440,0
|
|
20241007,150000,504017180,10440,10440,10440,10440,0
|
|
20241007,145900,504017180,10440,10440,10440,10440,0
|
|
20241007,145800,504017180,10440,10430,10440,10430,263
|
|
20241007,145700,501272460,10420,10420,10420,10420,100
|
|
20241007,145600,500230460,10440,10440,10440,10440,0
|
|
20241007,145500,500230460,10440,10440,10440,10440,0
|
|
20241007,145400,500230460,10440,10440,10440,10440,100
|
|
20241007,145300,499186460,10450,10450,10450,10450,0
|
|
20241007,145200,499186460,10450,10450,10450,10450,0
|
|
20241007,145100,499186460,10450,10450,10450,10450,4
|
|
20241007,145000,499144660,10450,10450,10450,10450,1
|
|
20241007,144900,499134210,10440,10400,10440,10400,146
|
|
20241007,144800,497611850,10400,10420,10420,10400,2593
|
|
20241007,144700,470643500,10440,10440,10440,10440,0
|
|
20241007,144600,470643500,10440,10440,10440,10440,0
|
|
20241007,144500,470643500,10440,10440,10440,10440,0
|
|
20241007,144400,470643500,10440,10440,10440,10440,201
|
|
20241007,144300,468545060,10440,10440,10440,10440,91
|
|
20241007,144200,467595020,10440,10440,10440,10440,9
|
|
20241007,144100,467501060,10450,10450,10450,10450,0
|
|
20241007,144000,467501060,10450,10450,10450,10450,137
|
|
20241007,143900,466069410,10450,10450,10450,10450,0
|
|
20241007,143800,466069410,10450,10450,10450,10450,0
|
|
20241007,143700,466069410,10450,10450,10450,10450,0
|
|
20241007,143600,466069410,10450,10450,10450,10450,0
|
|
20241007,143500,466069410,10450,10450,10450,10450,58
|
|
20241007,143400,465463310,10450,10450,10450,10450,0
|
|
20241007,143300,465463310,10450,10450,10450,10450,1
|
|
20241007,143200,465452860,10440,10440,10440,10440,0
|
|
20241007,143100,465452860,10440,10440,10440,10440,0
|
|
20241007,143000,465452860,10440,10440,10440,10440,0
|
|
20241007,142900,465452860,10440,10440,10440,10440,0
|
|
20241007,142800,465452860,10440,10440,10440,10440,0
|
|
20241007,142700,465452860,10440,10440,10440,10440,0
|
|
20241007,142600,465452860,10440,10440,10440,10440,0
|
|
20241007,142500,465452860,10440,10440,10440,10440,0
|
|
20241007,142400,465452860,10440,10440,10440,10440,0
|
|
20241007,142300,465452860,10440,10440,10440,10440,2
|
|
20241007,142200,465431980,10440,10440,10440,10440,14
|
|
20241007,142100,465285820,10440,10430,10440,10430,115
|
|
20241007,142000,464085330,10440,10380,10440,10380,5
|
|
20241007,141900,464033220,10470,10470,10470,10470,0
|
|
20241007,141800,464033220,10470,10470,10470,10470,0
|
|
20241007,141700,464033220,10470,10470,10470,10470,0
|
|
20241007,141600,464033220,10470,10470,10470,10470,0
|
|
20241007,141500,464033220,10470,10470,10470,10470,0
|
|
20241007,141400,464033220,10470,10470,10470,10470,0
|
|
20241007,141300,464033220,10470,10470,10470,10470,0
|
|
20241007,141200,464033220,10470,10420,10470,10420,178
|
|
20241007,141100,462175060,10420,10370,10420,10370,297
|
|
20241007,141000,459086930,10370,10370,10370,10370,33
|
|
20241007,140900,458744720,10360,10270,10360,10240,770
|
|
20241007,140800,450839730,10370,10310,10370,10240,771
|
|
20241007,140700,442906290,10420,10420,10420,10420,0
|
|
20241007,140600,442906290,10420,10420,10420,10420,0
|
|
20241007,140500,442906290,10420,10420,10420,10420,13
|
|
20241007,140400,442770830,10240,10430,10430,10240,450
|
|
20241007,140300,438119440,10490,10490,10490,10490,0
|
|
20241007,140200,438119440,10490,10490,10490,10490,0
|
|
20241007,140100,438119440,10490,10490,10490,10490,0
|
|
20241007,140000,438119440,10490,10490,10490,10490,0
|
|
20241007,135900,438119440,10490,10490,10490,10490,0
|
|
20241007,135800,438119440,10490,10490,10490,10490,0
|
|
20241007,135700,438119440,10490,10490,10490,10490,0
|
|
20241007,135600,438119440,10490,10490,10490,10490,0
|
|
20241007,135500,438119440,10490,10490,10490,10490,0
|
|
20241007,135400,438119440,10490,10490,10490,10490,1
|
|
20241007,135300,438108950,10480,10480,10480,10480,0
|
|
20241007,135200,438108950,10480,10480,10480,10480,0
|
|
20241007,135100,438108950,10480,10480,10480,10480,0
|
|
20241007,135000,438108950,10480,10480,10480,10480,13
|
|
20241007,134900,437972710,10480,10480,10480,10480,0
|
|
20241007,134800,437972710,10480,10480,10480,10480,225
|
|
20241007,134700,435614710,10490,10490,10490,10490,0
|
|
20241007,134600,435614710,10490,10490,10490,10490,0
|
|
20241007,134500,435614710,10490,10490,10490,10490,0
|
|
20241007,134400,435614710,10490,10490,10490,10490,0
|
|
20241007,134300,435614710,10490,10490,10490,10490,0
|
|
20241007,134200,435614710,10490,10490,10490,10490,0
|
|
20241007,134100,435614710,10490,10490,10490,10490,0
|
|
20241007,134000,435614710,10490,10490,10490,10490,0
|
|
20241007,133900,435614710,10490,10490,10490,10490,0
|
|
20241007,133800,435614710,10490,10480,10490,10480,100
|
|
20241007,133700,434565840,10490,10490,10490,10490,0
|
|
20241007,133600,434565840,10490,10490,10490,10490,0
|
|
20241007,133500,434565840,10490,10490,10490,10490,0
|
|
20241007,133400,434565840,10490,10490,10490,10490,0
|
|
20241007,133300,434565840,10490,10490,10490,10420,406
|
|
20241007,133200,430334900,10490,10490,10490,10490,95
|
|
20241007,133100,429338350,10440,10440,10440,10440,0
|
|
20241007,133000,429338350,10440,10440,10440,10440,0
|
|
20241007,132900,429338350,10440,10440,10440,10440,0
|
|
20241007,132800,429338350,10440,10440,10440,10440,0
|
|
20241007,132700,429338350,10440,10440,10440,10440,3
|
|
20241007,132600,429307030,10440,10440,10440,10440,0
|
|
20241007,132500,429307030,10440,10440,10440,10440,143
|
|
20241007,132400,427814110,10500,10500,10500,10500,0
|
|
20241007,132300,427814110,10500,10500,10500,10500,5
|
|
20241007,132200,427761610,10500,10500,10500,10500,0
|
|
20241007,132100,427761610,10500,10500,10500,10500,0
|
|
20241007,132000,427761610,10500,10500,10500,10500,0
|
|
20241007,131900,427761610,10500,10500,10500,10500,0
|
|
20241007,131800,427761610,10500,10500,10500,10500,178
|
|
20241007,131700,425892610,10480,10480,10480,10480,0
|
|
20241007,131600,425892610,10480,10480,10480,10480,50
|
|
20241007,131500,425368610,10480,10480,10480,10480,55
|
|
20241007,131400,424792210,10470,10470,10470,10470,60
|
|
20241007,131300,424164010,10470,10470,10470,10470,30
|
|
20241007,131200,423849910,10460,10460,10460,10460,0
|
|
20241007,131100,423849910,10460,10460,10460,10460,0
|
|
20241007,131000,423849910,10460,10460,10460,10460,0
|
|
20241007,130900,423849910,10460,10460,10460,10460,0
|
|
20241007,130800,423849910,10460,10460,10460,10460,0
|
|
20241007,130700,423849910,10460,10460,10460,10460,200
|
|
20241007,130600,421757910,10460,10450,10460,10450,15
|
|
20241007,130500,421601100,10440,10440,10440,10440,0
|
|
20241007,130400,421601100,10440,10440,10440,10440,0
|
|
20241007,130300,421601100,10440,10440,10440,10440,0
|
|
20241007,130200,421601100,10440,10440,10440,10440,0
|
|
20241007,130100,421601100,10440,10440,10440,10440,0
|
|
20241007,130000,421601100,10440,10440,10440,10440,0
|
|
20241007,125900,421601100,10440,10440,10440,10440,0
|
|
20241007,125800,421601100,10440,10440,10440,10440,0
|
|
20241007,125700,421601100,10440,10440,10440,10440,0
|
|
20241007,125600,421601100,10440,10440,10440,10440,0
|
|
20241007,125500,421601100,10440,10440,10440,10430,106
|
|
20241007,125400,420494780,10440,10440,10440,10440,0
|
|
20241007,125300,420494780,10440,10440,10440,10440,0
|
|
20241007,125200,420494780,10440,10440,10440,10440,50
|
|
20241007,125100,419972780,10440,10440,10440,10440,0
|
|
20241007,125000,419972780,10440,10440,10440,10440,0
|
|
20241007,124900,419972780,10440,10430,10440,10430,500
|
|
20241007,124800,414753780,10410,10410,10410,10410,79
|
|
20241007,124700,413931390,10430,10430,10430,10430,1
|
|
20241007,124600,413920960,10430,10430,10430,10430,0
|
|
20241007,124500,413920960,10430,10430,10430,10430,0
|
|
20241007,124400,413920960,10430,10430,10430,10430,4
|
|
20241007,124300,413879240,10430,10430,10430,10430,0
|
|
20241007,124200,413879240,10430,10430,10430,10430,2
|
|
20241007,124100,413858380,10430,10430,10430,10390,11
|
|
20241007,124000,413743730,10430,10430,10430,10430,3
|
|
20241007,123900,413712440,10440,10440,10440,10440,0
|
|
20241007,123800,413712440,10440,10440,10440,10440,32
|
|
20241007,123700,413378360,10440,10440,10440,10440,6
|
|
20241007,123600,413315720,10440,10440,10440,10440,0
|
|
20241007,123500,413315720,10440,10440,10440,10440,0
|
|
20241007,123400,413315720,10440,10440,10450,10400,42
|
|
20241007,123300,412877240,10400,10450,10450,10400,4
|
|
20241007,123200,412835540,10440,10440,10440,10440,16
|
|
20241007,123100,412668500,10450,10440,10450,10440,47
|
|
20241007,123000,412177760,10450,10440,10450,10440,43
|
|
20241007,122900,411728820,10440,10440,10440,10440,39
|
|
20241007,122800,411321660,10440,10390,10440,10390,7
|
|
20241007,122700,411248630,10440,10440,10440,10440,0
|
|
20241007,122600,411248630,10440,10440,10440,10440,0
|
|
20241007,122500,411248630,10440,10440,10440,10440,0
|
|
20241007,122400,411248630,10440,10340,10440,10340,70
|
|
20241007,122300,410518880,10430,10430,10430,10430,0
|
|
20241007,122200,410518880,10430,10430,10430,10430,2
|
|
20241007,122100,410498020,10430,10430,10430,10430,0
|
|
20241007,122000,410498020,10430,10430,10430,10430,0
|
|
20241007,121900,410498020,10430,10430,10430,10430,0
|
|
20241007,121800,410498020,10430,10430,10430,10430,0
|
|
20241007,121700,410498020,10430,10430,10430,10430,0
|
|
20241007,121600,410498020,10430,10430,10430,10430,0
|
|
20241007,121500,410498020,10430,10430,10430,10430,0
|
|
20241007,121400,410498020,10430,10430,10430,10430,0
|
|
20241007,121300,410498020,10430,10430,10430,10430,0
|
|
20241007,121200,410498020,10430,10430,10430,10430,0
|
|
20241007,121100,410498020,10430,10430,10430,10430,2
|
|
20241007,121000,410477160,10340,10420,10420,10250,1026
|
|
20241007,120900,399896740,10460,10460,10460,10460,0
|
|
20241007,120800,399896740,10460,10460,10460,10460,0
|
|
20241007,120700,399896740,10460,10460,10460,10460,1
|
|
20241007,120600,399886280,10450,10450,10450,10450,0
|
|
20241007,120500,399886280,10450,10450,10450,10450,0
|
|
20241007,120400,399886280,10450,10450,10450,10450,0
|
|
20241007,120300,399886280,10450,10450,10450,10450,13
|
|
20241007,120200,399750430,10450,10450,10450,10450,20
|
|
20241007,120100,399541430,10450,10450,10450,10450,0
|
|
20241007,120000,399541430,10450,10450,10450,10450,0
|
|
20241007,115900,399541430,10450,10450,10450,10450,0
|
|
20241007,115800,399541430,10450,10450,10450,10450,0
|
|
20241007,115700,399541430,10450,10450,10450,10450,0
|
|
20241007,115600,399541430,10450,10450,10450,10450,0
|
|
20241007,115500,399541430,10450,10450,10450,10450,0
|
|
20241007,115400,399541430,10450,10450,10450,10450,0
|
|
20241007,115300,399541430,10450,10450,10450,10450,50
|
|
20241007,115200,399018930,10450,10450,10450,10450,0
|
|
20241007,115100,399018930,10450,10410,10450,10410,358
|
|
20241007,115000,395284190,10400,10400,10400,10400,150
|
|
20241007,114900,393724190,10390,10390,10390,10390,0
|
|
20241007,114800,393724190,10390,10370,10390,10370,220
|
|
20241007,114700,391439050,10380,10380,10380,10380,19
|
|
20241007,114600,391241830,10370,10370,10370,10370,9
|
|
20241007,114500,391148500,10290,10320,10320,10290,600
|
|
20241007,114400,384963890,10280,10400,10400,10280,1000
|
|
20241007,114300,374667610,10400,10400,10400,10400,0
|
|
20241007,114200,374667610,10400,10400,10400,10400,0
|
|
20241007,114100,374667610,10400,10400,10400,10400,0
|
|
20241007,114000,374667610,10400,10400,10400,10400,0
|
|
20241007,113900,374667610,10400,10400,10400,10400,0
|
|
20241007,113800,374667610,10400,10400,10400,10400,5
|
|
20241007,113700,374615610,10400,10400,10400,10400,20
|
|
20241007,113600,374407610,10460,10460,10460,10460,0
|
|
20241007,113500,374407610,10460,10460,10460,10460,0
|
|
20241007,113400,374407610,10460,10460,10460,10460,0
|
|
20241007,113300,374407610,10460,10460,10460,10460,0
|
|
20241007,113200,374407610,10460,10460,10460,10460,0
|
|
20241007,113100,374407610,10460,10460,10460,10460,0
|
|
20241007,113000,374407610,10460,10460,10460,10460,100
|
|
20241007,112900,373361610,10460,10450,10460,10450,120
|
|
20241007,112800,372106970,10440,10440,10440,10440,8
|
|
20241007,112700,372023450,10400,10400,10400,10400,1081
|
|
20241007,112600,360781050,10480,10480,10480,10480,0
|
|
20241007,112500,360781050,10480,10480,10480,10480,114
|
|
20241007,112400,359586330,10480,10480,10480,10480,2
|
|
20241007,112300,359565370,10380,10430,10430,10380,300
|
|
20241007,112200,356449750,10430,10430,10430,10430,0
|
|
20241007,112100,356449750,10430,10450,10450,10430,73
|
|
20241007,112000,355687830,10450,10450,10450,10450,0
|
|
20241007,111900,355687830,10450,10450,10450,10450,0
|
|
20241007,111800,355687830,10450,10450,10450,10450,0
|
|
20241007,111700,355687830,10450,10450,10450,10450,0
|
|
20241007,111600,355687830,10450,10450,10450,10450,0
|
|
20241007,111500,355687830,10450,10450,10450,10450,0
|
|
20241007,111400,355687830,10450,10450,10450,10450,0
|
|
20241007,111300,355687830,10450,10450,10450,10450,0
|
|
20241007,111200,355687830,10450,10450,10450,10450,0
|
|
20241007,111100,355687830,10450,10450,10450,10450,0
|
|
20241007,111000,355687830,10450,10450,10450,10450,0
|
|
20241007,110900,355687830,10450,10450,10450,10450,175
|
|
20241007,110800,353859080,10450,10450,10450,10450,0
|
|
20241007,110700,353859080,10450,10450,10450,10450,0
|
|
20241007,110600,353859080,10450,10450,10450,10450,0
|
|
20241007,110500,353859080,10450,10450,10450,10450,0
|
|
20241007,110400,353859080,10450,10450,10450,10450,0
|
|
20241007,110300,353859080,10450,10450,10450,10450,0
|
|
20241007,110200,353859080,10450,10490,10500,10400,1253
|
|
20241007,110100,340758300,10470,10460,10470,10460,907
|
|
20241007,110000,331265050,10460,10440,10460,10440,476
|
|
20241007,105900,326290300,10440,10440,10440,10440,0
|
|
20241007,105800,326290300,10440,10440,10440,10440,20
|
|
20241007,105700,326081500,10450,10410,10450,10410,2
|
|
20241007,105600,326060640,10380,10380,10380,10380,0
|
|
20241007,105500,326060640,10380,10380,10380,10380,0
|
|
20241007,105400,326060640,10380,10380,10380,10380,0
|
|
20241007,105300,326060640,10380,10380,10380,10380,0
|
|
20241007,105200,326060640,10380,10380,10380,10380,222
|
|
20241007,105100,323756280,10380,10380,10380,10380,0
|
|
20241007,105000,323756280,10380,10380,10380,10380,95
|
|
20241007,104900,322770180,10380,10380,10380,10380,0
|
|
20241007,104800,322770180,10380,10380,10380,10380,0
|
|
20241007,104700,322770180,10380,10380,10380,10380,0
|
|
20241007,104600,322770180,10380,10400,10400,10380,222
|
|
20241007,104500,320463690,10400,10400,10400,10400,0
|
|
20241007,104400,320463690,10400,10400,10400,10400,0
|
|
20241007,104300,320463690,10400,10400,10400,10400,2
|
|
20241007,104200,320442890,10460,10460,10460,10460,0
|
|
20241007,104100,320442890,10460,10460,10460,10460,0
|
|
20241007,104000,320442890,10460,10460,10460,10460,0
|
|
20241007,103900,320442890,10460,10460,10460,10460,0
|
|
20241007,103800,320442890,10460,10460,10460,10460,0
|
|
20241007,103700,320442890,10460,10460,10460,10460,0
|
|
20241007,103600,320442890,10460,10460,10460,10460,0
|
|
20241007,103500,320442890,10460,10460,10460,10460,0
|
|
20241007,103400,320442890,10460,10460,10460,10460,0
|
|
20241007,103300,320442890,10460,10460,10460,10460,0
|
|
20241007,103200,320442890,10460,10460,10460,10460,32
|
|
20241007,103100,320108170,10460,10460,10460,10460,0
|
|
20241007,103000,320108170,10460,10460,10460,10460,0
|
|
20241007,102900,320108170,10460,10460,10460,10460,10
|
|
20241007,102800,320003570,10390,10390,10390,10390,0
|
|
20241007,102700,320003570,10390,10390,10390,10390,0
|
|
20241007,102600,320003570,10390,10390,10390,10390,0
|
|
20241007,102500,320003570,10390,10390,10390,10390,0
|
|
20241007,102400,320003570,10390,10390,10390,10390,70
|
|
20241007,102300,319276270,10380,10380,10380,10380,0
|
|
20241007,102200,319276270,10380,10380,10380,10380,0
|
|
20241007,102100,319276270,10380,10360,10380,10360,13
|
|
20241007,102000,319141570,10470,10470,10470,10470,0
|
|
20241007,101900,319141570,10470,10470,10470,10470,0
|
|
20241007,101800,319141570,10470,10470,10470,10470,0
|
|
20241007,101700,319141570,10470,10470,10470,10470,0
|
|
20241007,101600,319141570,10470,10470,10470,10470,0
|
|
20241007,101500,319141570,10470,10470,10470,10470,0
|
|
20241007,101400,319141570,10470,10470,10470,10470,0
|
|
20241007,101300,319141570,10470,10470,10470,10470,248
|
|
20241007,101200,316545010,10460,10460,10460,10460,500
|
|
20241007,101100,311315010,10460,10460,10460,10460,0
|
|
20241007,101000,311315010,10460,10460,10460,10460,5
|
|
20241007,100900,311262710,10450,10450,10450,10450,0
|
|
20241007,100800,311262710,10450,10450,10450,10450,0
|
|
20241007,100700,311262710,10450,10450,10450,10450,0
|
|
20241007,100600,311262710,10450,10440,10450,10440,1087
|
|
20241007,100500,299913130,10440,10440,10440,10440,2
|
|
20241007,100400,299892250,10430,10430,10430,10430,0
|
|
20241007,100300,299892250,10430,10430,10430,10430,0
|
|
20241007,100200,299892250,10430,10430,10430,10430,0
|
|
20241007,100100,299892250,10430,10430,10430,10430,0
|
|
20241007,100000,299892250,10430,10430,10430,10430,1
|
|
20241007,095900,299881820,10290,10290,10290,10290,1
|
|
20241007,095800,299871530,10380,10380,10380,10380,2
|
|
20241007,095700,299850770,10330,10330,10330,10330,0
|
|
20241007,095600,299850770,10330,10330,10330,10330,0
|
|
20241007,095500,299850770,10330,10330,10330,10330,0
|
|
20241007,095400,299850770,10330,10330,10330,10330,40
|
|
20241007,095300,299437570,10440,10420,10440,10420,55
|
|
20241007,095200,298863640,10260,10270,10270,10260,15
|
|
20241007,095100,298709620,10430,10430,10430,10430,0
|
|
20241007,095000,298709620,10430,10430,10430,10430,1
|
|
20241007,094900,298699190,10310,10310,10310,10310,0
|
|
20241007,094800,298699190,10310,10310,10310,10310,0
|
|
20241007,094700,298699190,10310,10310,10310,10310,0
|
|
20241007,094600,298699190,10310,10470,10470,10310,46
|
|
20241007,094500,298224610,10320,10270,10320,10270,825
|
|
20241007,094400,289735810,10270,10280,10280,10060,20673
|
|
20241007,094300,81374650,10280,10280,10280,10280,0
|
|
20241007,094200,81374650,10280,10280,10280,10280,0
|
|
20241007,094100,81374650,10280,10300,10310,10280,13
|
|
20241007,094000,81240690,10190,10200,10200,10190,392
|
|
20241007,093900,77246160,10190,10190,10190,10190,3
|
|
20241007,093800,77215590,10190,10310,10310,10190,11
|
|
20241007,093700,77103260,10310,10290,10310,10290,28
|
|
20241007,093600,76814820,10300,10300,10300,10300,0
|
|
20241007,093500,76814820,10300,10300,10300,10300,2
|
|
20241007,093400,76794220,10290,10290,10290,10290,0
|
|
20241007,093300,76794220,10290,10290,10290,10290,0
|
|
20241007,093200,76794220,10290,10280,10290,10280,59
|
|
20241007,093100,76187170,10270,10170,10270,10160,15
|
|
20241007,093000,76033750,10280,10280,10280,10280,0
|
|
20241007,092900,76033750,10280,10210,10290,10150,515
|
|
20241007,092800,70783570,10290,10290,10290,10290,0
|
|
20241007,092700,70783570,10290,10290,10290,10290,2
|
|
20241007,092600,70762990,10300,10200,10300,10200,30
|
|
20241007,092500,70456090,10290,10290,10290,10290,0
|
|
20241007,092400,70456090,10290,10290,10290,10290,0
|
|
20241007,092300,70456090,10290,10290,10290,10290,0
|
|
20241007,092200,70456090,10290,10290,10290,10290,0
|
|
20241007,092100,70456090,10290,10200,10290,10200,530
|
|
20241007,092000,65046570,10200,10200,10200,10200,10
|
|
20241007,091900,64944570,10200,10200,10200,10200,11
|
|
20241007,091800,64832370,10200,10200,10200,10200,22
|
|
20241007,091700,64607970,10290,10290,10290,10290,5
|
|
20241007,091600,64556520,10240,10290,10290,10240,11
|
|
20241007,091500,64443380,10290,10290,10290,10290,0
|
|
20241007,091400,64443380,10290,10290,10290,10290,1
|
|
20241007,091300,64433090,10290,10290,10290,10290,0
|
|
20241007,091200,64433090,10290,10290,10290,10290,0
|
|
20241007,091100,64433090,10290,10290,10290,10290,0
|
|
20241007,091000,64433090,10290,10290,10290,10290,100
|
|
20241007,090900,63404090,10310,10250,10310,10250,166
|
|
20241007,090800,61701880,10200,10190,10200,10190,369
|
|
20241007,090700,57938630,10190,10120,10190,10070,256
|
|
20241007,090600,55350960,10180,10180,10180,10180,0
|
|
20241007,090500,55350960,10180,10120,10190,10050,1007
|
|
20241007,090400,45199970,10200,10190,10200,10190,68
|
|
20241007,090300,44506520,10100,10180,10200,10100,1842
|
|
20241007,090200,25881240,10150,10090,10170,10060,1521
|
|
20241007,090100,10528270,10060,10200,10200,10060,600
|
|
20241007,090000,4467600,10200,10200,10200,10200,438
|