670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200700,253059420,14100,14100,14100,14100,364
|
|
20241007,200600,253059420,14100,14100,14100,14100,0
|
|
20241007,200500,253059420,14100,14100,14100,14100,0
|
|
20241007,200400,253059420,14100,14100,14100,14100,0
|
|
20241007,200300,253059420,14100,14100,14100,14100,0
|
|
20241007,200200,253059420,14100,14100,14100,14100,0
|
|
20241007,200100,253059420,14100,14100,14100,14100,0
|
|
20241007,200000,253059420,14100,14100,14100,14100,0
|
|
20241007,195900,253059420,14100,14100,14100,14100,0
|
|
20241007,195800,253059420,14100,14100,14100,14100,0
|
|
20241007,195700,253059420,14100,14100,14100,14100,0
|
|
20241007,195600,253059420,14100,14100,14100,14100,0
|
|
20241007,195500,253059420,14100,14100,14100,14100,0
|
|
20241007,195400,253059420,14100,14100,14100,14100,0
|
|
20241007,195300,253059420,14100,14100,14100,14100,0
|
|
20241007,195200,253059420,14100,14100,14100,14100,0
|
|
20241007,195100,253059420,14100,14100,14100,14100,0
|
|
20241007,195000,253059420,14100,14100,14100,14100,0
|
|
20241007,194900,253059420,14100,14100,14100,14100,0
|
|
20241007,194800,253059420,14100,14100,14100,14100,0
|
|
20241007,194700,253059420,14100,14100,14100,14100,0
|
|
20241007,194600,253059420,14100,14100,14100,14100,0
|
|
20241007,194500,253059420,14100,14100,14100,14100,0
|
|
20241007,194400,253059420,14100,14100,14100,14100,0
|
|
20241007,194300,253059420,14100,14100,14100,14100,0
|
|
20241007,194200,253059420,14100,14100,14100,14100,0
|
|
20241007,194100,253059420,14100,14100,14100,14100,0
|
|
20241007,194000,253059420,14100,14100,14100,14100,0
|
|
20241007,193900,253059420,14100,14100,14100,14100,0
|
|
20241007,193800,253059420,14100,14100,14100,14100,0
|
|
20241007,193700,253059420,14100,14100,14100,14100,364
|
|
20241007,193600,253059420,14100,14100,14100,14100,0
|
|
20241007,193500,253059420,14100,14100,14100,14100,0
|
|
20241007,193400,253059420,14100,14100,14100,14100,0
|
|
20241007,193300,253059420,14100,14100,14100,14100,0
|
|
20241007,193200,253059420,14100,14100,14100,14100,0
|
|
20241007,193100,253059420,14100,14100,14100,14100,0
|
|
20241007,193000,253059420,14100,14100,14100,14100,0
|
|
20241007,192900,253059420,14100,14100,14100,14100,0
|
|
20241007,192800,253059420,14100,14100,14100,14100,0
|
|
20241007,192700,253059420,14100,14100,14100,14100,0
|
|
20241007,192600,253059420,14100,14100,14100,14100,0
|
|
20241007,192500,253059420,14100,14100,14100,14100,0
|
|
20241007,192400,253059420,14100,14100,14100,14100,0
|
|
20241007,192300,253059420,14100,14100,14100,14100,0
|
|
20241007,192200,253059420,14100,14100,14100,14100,0
|
|
20241007,192100,253059420,14100,14100,14100,14100,0
|
|
20241007,192000,253059420,14100,14100,14100,14100,0
|
|
20241007,191900,253059420,14100,14100,14100,14100,0
|
|
20241007,191800,253059420,14100,14100,14100,14100,0
|
|
20241007,191700,253059420,14100,14100,14100,14100,0
|
|
20241007,191600,253059420,14100,14100,14100,14100,0
|
|
20241007,191500,253059420,14100,14100,14100,14100,0
|
|
20241007,191400,253059420,14100,14100,14100,14100,0
|
|
20241007,191300,253059420,14100,14100,14100,14100,0
|
|
20241007,191200,253059420,14100,14100,14100,14100,0
|
|
20241007,191100,253059420,14100,14100,14100,14100,0
|
|
20241007,191000,253059420,14100,14100,14100,14100,0
|
|
20241007,190900,253059420,14100,14100,14100,14100,0
|
|
20241007,190800,253059420,14100,14100,14100,14100,0
|
|
20241007,190700,253059420,14100,14100,14100,14100,364
|
|
20241007,190600,253059420,14100,14100,14100,14100,0
|
|
20241007,190500,253059420,14100,14100,14100,14100,0
|
|
20241007,190400,253059420,14100,14100,14100,14100,0
|
|
20241007,190300,253059420,14100,14100,14100,14100,0
|
|
20241007,190200,253059420,14100,14100,14100,14100,0
|
|
20241007,190100,253059420,14100,14100,14100,14100,0
|
|
20241007,190000,253059420,14100,14100,14100,14100,0
|
|
20241007,185900,253059420,14100,14100,14100,14100,0
|
|
20241007,185800,253059420,14100,14100,14100,14100,0
|
|
20241007,185700,253059420,14100,14100,14100,14100,0
|
|
20241007,185600,253059420,14100,14100,14100,14100,0
|
|
20241007,185500,253059420,14100,14100,14100,14100,0
|
|
20241007,185400,253059420,14100,14100,14100,14100,0
|
|
20241007,185300,253059420,14100,14100,14100,14100,0
|
|
20241007,185200,253059420,14100,14100,14100,14100,0
|
|
20241007,185100,253059420,14100,14100,14100,14100,0
|
|
20241007,185000,253059420,14100,14100,14100,14100,0
|
|
20241007,184900,253059420,14100,14100,14100,14100,0
|
|
20241007,184800,253059420,14100,14100,14100,14100,0
|
|
20241007,184700,253059420,14100,14100,14100,14100,0
|
|
20241007,184600,253059420,14100,14100,14100,14100,0
|
|
20241007,184500,253059420,14100,14100,14100,14100,0
|
|
20241007,184400,253059420,14100,14100,14100,14100,0
|
|
20241007,184300,253059420,14100,14100,14100,14100,0
|
|
20241007,184200,253059420,14100,14100,14100,14100,0
|
|
20241007,184100,253059420,14100,14100,14100,14100,0
|
|
20241007,184000,253059420,14100,14100,14100,14100,0
|
|
20241007,183900,253059420,14100,14100,14100,14100,0
|
|
20241007,183800,253059420,14100,14100,14100,14100,0
|
|
20241007,183700,253059420,14100,14100,14100,14100,364
|
|
20241007,183600,253059420,14100,14100,14100,14100,0
|
|
20241007,183500,253059420,14100,14100,14100,14100,0
|
|
20241007,183400,253059420,14100,14100,14100,14100,0
|
|
20241007,183300,253059420,14100,14100,14100,14100,0
|
|
20241007,183200,253059420,14100,14100,14100,14100,0
|
|
20241007,183100,253059420,14100,14100,14100,14100,0
|
|
20241007,183000,253059420,14100,14100,14100,14100,0
|
|
20241007,182900,253059420,14100,14100,14100,14100,0
|
|
20241007,182800,253059420,14100,14100,14100,14100,0
|
|
20241007,182700,253059420,14100,14100,14100,14100,0
|
|
20241007,182600,253059420,14100,14100,14100,14100,0
|
|
20241007,182500,253059420,14100,14100,14100,14100,0
|
|
20241007,182400,253059420,14100,14100,14100,14100,0
|
|
20241007,182300,253059420,14100,14100,14100,14100,0
|
|
20241007,182200,253059420,14100,14100,14100,14100,0
|
|
20241007,182100,253059420,14100,14100,14100,14100,0
|
|
20241007,182000,253059420,14100,14100,14100,14100,0
|
|
20241007,181900,253059420,14100,14100,14100,14100,0
|
|
20241007,181800,253059420,14100,14100,14100,14100,0
|
|
20241007,181700,253059420,14100,14100,14100,14100,0
|
|
20241007,181600,253059420,14100,14100,14100,14100,0
|
|
20241007,181500,253059420,14100,14100,14100,14100,0
|
|
20241007,181400,253059420,14100,14100,14100,14100,0
|
|
20241007,181300,253059420,14100,14100,14100,14100,0
|
|
20241007,181200,253059420,14100,14100,14100,14100,0
|
|
20241007,181100,253059420,14100,14100,14100,14100,0
|
|
20241007,181000,253059420,14100,14100,14100,14100,0
|
|
20241007,180900,253059420,14100,14100,14100,14100,0
|
|
20241007,180800,253059420,14100,14100,14100,14100,0
|
|
20241007,180700,253059420,14100,14100,14100,14100,364
|
|
20241007,180600,253059420,14100,14100,14100,14100,0
|
|
20241007,180500,253059420,14100,14100,14100,14100,0
|
|
20241007,180400,253059420,14100,14100,14100,14100,0
|
|
20241007,180300,253059420,14100,14100,14100,14100,0
|
|
20241007,180200,253059420,14100,14100,14100,14100,0
|
|
20241007,180100,253059420,14100,14100,14100,14100,0
|
|
20241007,180000,253059420,14100,14100,14100,14100,0
|
|
20241007,175900,253059420,14100,14100,14100,14100,0
|
|
20241007,175800,253059420,14100,14100,14100,14100,0
|
|
20241007,175700,253059420,14100,14100,14100,14100,0
|
|
20241007,175600,253059420,14100,14100,14100,14100,0
|
|
20241007,175500,253059420,14100,14100,14100,14100,0
|
|
20241007,175400,253059420,14100,14100,14100,14100,0
|
|
20241007,175300,253059420,14100,14100,14100,14100,0
|
|
20241007,175200,253059420,14100,14100,14100,14100,0
|
|
20241007,175100,253059420,14100,14100,14100,14100,0
|
|
20241007,175000,253059420,14100,14100,14100,14100,0
|
|
20241007,174900,253059420,14100,14100,14100,14100,0
|
|
20241007,174800,253059420,14100,14100,14100,14100,0
|
|
20241007,174700,253059420,14100,14100,14100,14100,0
|
|
20241007,174600,253059420,14100,14100,14100,14100,0
|
|
20241007,174500,253059420,14100,14100,14100,14100,0
|
|
20241007,174400,253059420,14100,14100,14100,14100,0
|
|
20241007,174300,253059420,14100,14100,14100,14100,0
|
|
20241007,174200,253059420,14100,14100,14100,14100,0
|
|
20241007,174100,253059420,14100,14100,14100,14100,0
|
|
20241007,174000,253059420,14100,14100,14100,14100,0
|
|
20241007,173900,253059420,14100,14100,14100,14100,0
|
|
20241007,173800,253059420,14100,14100,14100,14100,0
|
|
20241007,173700,253059420,14100,14100,14100,14100,364
|
|
20241007,173600,253059420,14100,14100,14100,14100,0
|
|
20241007,173500,253059420,14100,14100,14100,14100,0
|
|
20241007,173400,253059420,14100,14100,14100,14100,0
|
|
20241007,173300,253059420,14100,14100,14100,14100,0
|
|
20241007,173200,253059420,14100,14100,14100,14100,0
|
|
20241007,173100,253059420,14100,14100,14100,14100,0
|
|
20241007,173000,253059420,14100,14100,14100,14100,0
|
|
20241007,172900,253059420,14100,14100,14100,14100,0
|
|
20241007,172800,253059420,14100,14100,14100,14100,0
|
|
20241007,172700,253059420,14100,14100,14100,14100,0
|
|
20241007,172600,253059420,14100,14100,14100,14100,0
|
|
20241007,172500,253059420,14100,14100,14100,14100,0
|
|
20241007,172400,253059420,14100,14100,14100,14100,0
|
|
20241007,172300,253059420,14100,14100,14100,14100,0
|
|
20241007,172200,253059420,14100,14100,14100,14100,0
|
|
20241007,172100,253059420,14100,14100,14100,14100,0
|
|
20241007,172000,253059420,14100,14100,14100,14100,0
|
|
20241007,171900,253059420,14100,14100,14100,14100,0
|
|
20241007,171800,253059420,14100,14100,14100,14100,0
|
|
20241007,171700,253059420,14100,14100,14100,14100,0
|
|
20241007,171600,253059420,14100,14100,14100,14100,0
|
|
20241007,171500,253059420,14100,14100,14100,14100,0
|
|
20241007,171400,253059420,14100,14100,14100,14100,0
|
|
20241007,171300,253059420,14100,14100,14100,14100,0
|
|
20241007,171200,253059420,14100,14100,14100,14100,0
|
|
20241007,171100,253059420,14100,14100,14100,14100,0
|
|
20241007,171000,253059420,14100,14100,14100,14100,0
|
|
20241007,170900,253059420,14100,14100,14100,14100,0
|
|
20241007,170800,253059420,14100,14100,14100,14100,0
|
|
20241007,170700,253059420,14100,14100,14100,14100,364
|
|
20241007,170600,253059420,14100,14100,14100,14100,0
|
|
20241007,170500,253059420,14100,14100,14100,14100,0
|
|
20241007,170400,253059420,14100,14100,14100,14100,0
|
|
20241007,170300,253059420,14100,14100,14100,14100,0
|
|
20241007,170200,253059420,14100,14100,14100,14100,0
|
|
20241007,170100,253059420,14100,14100,14100,14100,0
|
|
20241007,170000,253059420,14100,14100,14100,14100,0
|
|
20241007,165900,253059420,14100,14100,14100,14100,0
|
|
20241007,165800,253059420,14100,14100,14100,14100,0
|
|
20241007,165700,253059420,14100,14100,14100,14100,0
|
|
20241007,165600,253059420,14100,14100,14100,14100,0
|
|
20241007,165500,253059420,14100,14100,14100,14100,0
|
|
20241007,165400,253059420,14100,14100,14100,14100,0
|
|
20241007,165300,253059420,14100,14100,14100,14100,0
|
|
20241007,165200,253059420,14100,14100,14100,14100,0
|
|
20241007,165100,253059420,14100,14100,14100,14100,0
|
|
20241007,165000,253059420,14100,14100,14100,14100,0
|
|
20241007,164900,253059420,14100,14100,14100,14100,0
|
|
20241007,164800,253059420,14100,14100,14100,14100,0
|
|
20241007,164700,253059420,14100,14100,14100,14100,0
|
|
20241007,164600,253059420,14100,14100,14100,14100,0
|
|
20241007,164500,253059420,14100,14100,14100,14100,0
|
|
20241007,164400,253059420,14100,14100,14100,14100,0
|
|
20241007,164300,253059420,14100,14100,14100,14100,0
|
|
20241007,164200,253059420,14100,14100,14100,14100,0
|
|
20241007,164100,253059420,14100,14100,14100,14100,0
|
|
20241007,164000,253059420,14100,14100,14100,14100,0
|
|
20241007,163900,253059420,14100,14100,14100,14100,0
|
|
20241007,163800,253059420,14100,14100,14100,14100,0
|
|
20241007,163700,253059420,14100,14100,14100,14100,364
|
|
20241007,163600,253059420,14100,14100,14100,14100,0
|
|
20241007,163500,253059420,14100,14100,14100,14100,0
|
|
20241007,163400,253059420,14100,14100,14100,14100,0
|
|
20241007,163300,253059420,14100,14100,14100,14100,0
|
|
20241007,163200,253059420,14100,14100,14100,14100,0
|
|
20241007,163100,253059420,14100,14100,14100,14100,0
|
|
20241007,163000,253059420,14100,14100,14100,14100,0
|
|
20241007,162900,253059420,14100,14100,14100,14100,0
|
|
20241007,162800,253059420,14100,14100,14100,14100,0
|
|
20241007,162700,253059420,14100,14100,14100,14100,0
|
|
20241007,162600,253059420,14100,14100,14100,14100,0
|
|
20241007,162500,253059420,14100,14100,14100,14100,0
|
|
20241007,162400,253059420,14100,14100,14100,14100,0
|
|
20241007,162300,253059420,14100,14100,14100,14100,0
|
|
20241007,162200,253059420,14100,14100,14100,14100,0
|
|
20241007,162100,253059420,14100,14100,14100,14100,0
|
|
20241007,162000,253059420,14100,14100,14100,14100,0
|
|
20241007,161900,253059420,14100,14100,14100,14100,0
|
|
20241007,161800,253059420,14100,14100,14100,14100,0
|
|
20241007,161700,253059420,14100,14100,14100,14100,0
|
|
20241007,161600,253059420,14100,14100,14100,14100,0
|
|
20241007,161500,253059420,14100,14100,14100,14100,0
|
|
20241007,161400,253059420,14100,14100,14100,14100,0
|
|
20241007,161300,253059420,14100,14100,14100,14100,0
|
|
20241007,161200,253059420,14100,14100,14100,14100,0
|
|
20241007,161100,253059420,14100,14100,14100,14100,0
|
|
20241007,161000,253059420,14100,14100,14100,14100,0
|
|
20241007,160900,253059420,14100,14100,14100,14100,0
|
|
20241007,160800,253059420,14100,14100,14100,14100,0
|
|
20241007,160700,253059420,14100,14100,14100,14100,364
|
|
20241007,160600,253059420,14100,14100,14100,14100,0
|
|
20241007,160500,253059420,14100,14100,14100,14100,0
|
|
20241007,160400,253059420,14100,14100,14100,14100,0
|
|
20241007,160300,253059420,14100,14100,14100,14100,0
|
|
20241007,160200,253059420,14100,14100,14100,14100,0
|
|
20241007,160100,253059420,14100,14100,14100,14100,0
|
|
20241007,160000,253059420,14100,14100,14100,14100,0
|
|
20241007,155900,253059420,14100,14100,14100,14100,0
|
|
20241007,155800,253059420,14100,14100,14100,14100,0
|
|
20241007,155700,253059420,14100,14100,14100,14100,0
|
|
20241007,155600,253059420,14100,14100,14100,14100,0
|
|
20241007,155500,253059420,14100,14100,14100,14100,0
|
|
20241007,155400,253059420,14100,14100,14100,14100,0
|
|
20241007,155300,253059420,14100,14100,14100,14100,0
|
|
20241007,155200,253059420,14100,14100,14100,14100,0
|
|
20241007,155100,253059420,14100,14100,14100,14100,0
|
|
20241007,155000,253059420,14100,14100,14100,14100,0
|
|
20241007,154900,253059420,14100,14100,14100,14100,0
|
|
20241007,154800,253059420,14100,14100,14100,14100,0
|
|
20241007,154700,253059420,14100,14100,14100,14100,0
|
|
20241007,154600,253059420,14100,14100,14100,14100,0
|
|
20241007,154500,253059420,14100,14100,14100,14100,0
|
|
20241007,154400,253059420,14100,14100,14100,14100,0
|
|
20241007,154300,253059420,14100,14100,14100,14100,0
|
|
20241007,154200,253059420,14100,14100,14100,14100,0
|
|
20241007,154100,253059420,14100,14100,14100,14100,0
|
|
20241007,154000,253059420,14100,14100,14100,14100,0
|
|
20241007,153900,253059420,14100,14100,14100,14100,0
|
|
20241007,153800,253059420,14100,14100,14100,14100,0
|
|
20241007,153700,253059420,14100,14100,14100,14100,364
|
|
20241007,153600,253059420,14100,14100,14100,14100,0
|
|
20241007,153500,253059420,14100,14100,14100,14100,0
|
|
20241007,153400,253059420,14100,14100,14100,14100,0
|
|
20241007,153300,253059420,14100,14100,14100,14100,0
|
|
20241007,153200,253059420,14100,14100,14100,14100,0
|
|
20241007,153100,253059420,14100,14100,14100,14100,0
|
|
20241007,153000,253059420,14100,14100,14100,14100,364
|
|
20241007,152900,247927020,14100,14100,14100,14100,0
|
|
20241007,152800,247927020,14100,14100,14100,14100,0
|
|
20241007,152700,247927020,14100,14100,14100,14100,0
|
|
20241007,152600,247927020,14100,14100,14100,14100,0
|
|
20241007,152500,247927020,14100,14100,14100,14100,0
|
|
20241007,152400,247927020,14100,14100,14100,14100,0
|
|
20241007,152300,247927020,14100,14100,14100,14100,0
|
|
20241007,152200,247927020,14100,14100,14100,14100,0
|
|
20241007,152100,247927020,14100,14100,14100,14100,0
|
|
20241007,152000,247927020,14100,14100,14100,14100,0
|
|
20241007,151900,247927020,14100,14100,14100,14100,32
|
|
20241007,151800,247475820,14100,14100,14100,14100,23
|
|
20241007,151700,247151520,14100,14100,14100,14100,8
|
|
20241007,151600,247038720,14100,14100,14100,14100,12
|
|
20241007,151500,246869520,14100,14100,14100,14100,8
|
|
20241007,151400,246756720,14100,14100,14100,14100,14
|
|
20241007,151300,246559320,14100,14100,14100,14100,0
|
|
20241007,151200,246559320,14100,14080,14100,14080,30
|
|
20241007,151100,246136750,14080,14080,14080,14080,1
|
|
20241007,151000,246122670,14070,14070,14070,14070,19
|
|
20241007,150900,245855340,14070,14070,14070,14070,90
|
|
20241007,150800,244589040,14070,14070,14070,14070,100
|
|
20241007,150700,243182040,14060,14060,14060,14060,12
|
|
20241007,150600,243013320,14060,14060,14060,14060,0
|
|
20241007,150500,243013320,14060,14060,14060,14060,1
|
|
20241007,150400,242999260,14060,14070,14070,14060,36
|
|
20241007,150300,242493090,14070,14070,14070,14070,0
|
|
20241007,150200,242493090,14070,14070,14070,14070,49
|
|
20241007,150100,241803660,14070,14070,14070,14070,0
|
|
20241007,150000,241803660,14070,14080,14080,14070,224
|
|
20241007,145900,238650310,14080,14080,14080,14080,0
|
|
20241007,145800,238650310,14080,14080,14080,14080,0
|
|
20241007,145700,238650310,14080,14080,14080,14080,0
|
|
20241007,145600,238650310,14080,14080,14080,14080,0
|
|
20241007,145500,238650310,14080,14100,14100,14080,40
|
|
20241007,145400,238086730,14100,14100,14100,14100,6
|
|
20241007,145300,238002130,14100,14100,14100,14100,6
|
|
20241007,145200,237917530,14100,14100,14100,14100,14
|
|
20241007,145100,237720130,14100,14100,14100,14100,13
|
|
20241007,145000,237536830,14100,14100,14100,14100,8
|
|
20241007,144900,237424030,14100,14100,14100,14100,12
|
|
20241007,144800,237254830,14100,14100,14100,14100,12
|
|
20241007,144700,237085630,14100,14100,14100,14100,4
|
|
20241007,144600,237029230,14090,14090,14090,14090,23
|
|
20241007,144500,236705160,14100,14100,14100,14100,0
|
|
20241007,144400,236705160,14100,14100,14100,14100,0
|
|
20241007,144300,236705160,14100,14100,14100,14100,0
|
|
20241007,144200,236705160,14100,14100,14100,14100,0
|
|
20241007,144100,236705160,14100,14100,14100,14100,32
|
|
20241007,144000,236253960,14100,14100,14100,14100,3
|
|
20241007,143900,236211660,14100,14100,14100,14100,0
|
|
20241007,143800,236211660,14100,14100,14100,14100,0
|
|
20241007,143700,236211660,14100,14100,14100,14100,0
|
|
20241007,143600,236211660,14100,14100,14100,14100,0
|
|
20241007,143500,236211660,14100,14100,14100,14100,9
|
|
20241007,143400,236084760,14100,14100,14100,14100,80
|
|
20241007,143300,234956760,14110,14110,14110,14110,3
|
|
20241007,143200,234914430,14110,14110,14110,14110,90
|
|
20241007,143100,233644530,14120,14120,14120,14120,0
|
|
20241007,143000,233644530,14120,14120,14120,14120,0
|
|
20241007,142900,233644530,14120,14120,14120,14120,100
|
|
20241007,142800,232232530,14120,14120,14120,14120,0
|
|
20241007,142700,232232530,14120,14120,14120,14120,0
|
|
20241007,142600,232232530,14120,14120,14120,14120,27
|
|
20241007,142500,231851290,14120,14120,14120,14120,475
|
|
20241007,142400,225144290,14120,14120,14120,14120,4
|
|
20241007,142300,225087810,14100,14100,14100,14100,0
|
|
20241007,142200,225087810,14100,14100,14100,14100,0
|
|
20241007,142100,225087810,14100,14100,14100,14100,0
|
|
20241007,142000,225087810,14100,14100,14100,14100,0
|
|
20241007,141900,225087810,14100,14100,14100,14100,20
|
|
20241007,141800,224805810,14120,14120,14120,14120,12
|
|
20241007,141700,224636370,14120,14120,14120,14120,8
|
|
20241007,141600,224523410,14120,14120,14120,14120,12
|
|
20241007,141500,224353970,14120,14120,14120,14120,8
|
|
20241007,141400,224241010,14120,14120,14120,14120,4
|
|
20241007,141300,224184530,14100,14100,14100,14100,0
|
|
20241007,141200,224184530,14100,14110,14110,14100,102
|
|
20241007,141100,222745350,14120,14120,14120,14120,8
|
|
20241007,141000,222632390,14110,14110,14110,14110,0
|
|
20241007,140900,222632390,14110,14110,14110,14110,0
|
|
20241007,140800,222632390,14110,14110,14110,14110,0
|
|
20241007,140700,222632390,14110,14110,14110,14110,21
|
|
20241007,140600,222336080,14120,14120,14120,14120,0
|
|
20241007,140500,222336080,14120,14120,14120,14120,12
|
|
20241007,140400,222166640,14120,14120,14120,14120,34
|
|
20241007,140300,221686560,14120,14120,14120,14120,0
|
|
20241007,140200,221686560,14120,14120,14120,14120,0
|
|
20241007,140100,221686560,14120,14120,14120,14120,0
|
|
20241007,140000,221686560,14120,14120,14120,14120,29
|
|
20241007,135900,221277080,14130,14130,14130,14130,0
|
|
20241007,135800,221277080,14130,14130,14130,14130,18
|
|
20241007,135700,221022740,14130,14130,14130,14130,10
|
|
20241007,135600,220881440,14140,14140,14140,14140,41
|
|
20241007,135500,220301700,14150,14150,14150,14150,0
|
|
20241007,135400,220301700,14150,14150,14150,14150,0
|
|
20241007,135300,220301700,14150,14150,14150,14150,0
|
|
20241007,135200,220301700,14150,14150,14150,14150,0
|
|
20241007,135100,220301700,14150,14150,14150,14150,1
|
|
20241007,135000,220287550,14150,14150,14150,14150,14
|
|
20241007,134900,220089450,14140,14140,14140,14140,21
|
|
20241007,134800,219792510,14150,14140,14150,14140,6
|
|
20241007,134700,219707620,14150,14150,14150,14150,6
|
|
20241007,134600,219622720,14150,14150,14150,14150,0
|
|
20241007,134500,219622720,14150,14150,14150,14150,6
|
|
20241007,134400,219537820,14150,14150,14150,14150,14
|
|
20241007,134300,219339720,14150,14150,14150,14150,6
|
|
20241007,134200,219254820,14150,14140,14150,14140,3
|
|
20241007,134100,219212390,14150,14150,14150,14150,0
|
|
20241007,134000,219212390,14150,14150,14150,14150,8
|
|
20241007,133900,219099190,14140,14140,14140,14140,0
|
|
20241007,133800,219099190,14140,14140,14140,14140,1
|
|
20241007,133700,219085050,14140,14140,14140,14140,0
|
|
20241007,133600,219085050,14140,14140,14140,14140,40
|
|
20241007,133500,218519450,14130,14130,14130,14130,0
|
|
20241007,133400,218519450,14130,14130,14130,14130,0
|
|
20241007,133300,218519450,14130,14130,14130,14130,0
|
|
20241007,133200,218519450,14130,14130,14130,14130,0
|
|
20241007,133100,218519450,14130,14130,14130,14130,0
|
|
20241007,133000,218519450,14130,14140,14140,14130,172
|
|
20241007,132900,216087380,14130,14130,14130,14130,0
|
|
20241007,132800,216087380,14130,14130,14130,14130,0
|
|
20241007,132700,216087380,14130,14130,14130,14130,0
|
|
20241007,132600,216087380,14130,14130,14130,14130,25
|
|
20241007,132500,215734130,14130,14130,14130,14130,1
|
|
20241007,132400,215720000,14140,14140,14140,14140,0
|
|
20241007,132300,215720000,14140,14140,14140,14140,0
|
|
20241007,132200,215720000,14140,14140,14140,14130,42
|
|
20241007,132100,215126130,14140,14140,14140,14140,22
|
|
20241007,132000,214815050,14130,14120,14130,14120,1215
|
|
20241007,131900,197659220,14110,14110,14110,14110,42
|
|
20241007,131800,197066600,14110,14110,14110,14110,0
|
|
20241007,131700,197066600,14110,14110,14110,14110,135
|
|
20241007,131600,195161750,14120,14120,14120,14120,0
|
|
20241007,131500,195161750,14120,14090,14120,14090,2119
|
|
20241007,131400,165284980,14070,14070,14070,14070,0
|
|
20241007,131300,165284980,14070,14070,14070,14070,0
|
|
20241007,131200,165284980,14070,14030,14070,14030,1406
|
|
20241007,131100,145507720,14040,14040,14040,14040,0
|
|
20241007,131000,145507720,14040,14040,14040,14040,0
|
|
20241007,130900,145507720,14040,14040,14040,14040,0
|
|
20241007,130800,145507720,14040,14040,14040,14040,0
|
|
20241007,130700,145507720,14040,14040,14040,14040,0
|
|
20241007,130600,145507720,14040,14040,14040,14040,0
|
|
20241007,130500,145507720,14040,14040,14040,14040,0
|
|
20241007,130400,145507720,14040,14040,14040,14040,0
|
|
20241007,130300,145507720,14040,14040,14040,14040,210
|
|
20241007,130200,142559320,13980,13980,13980,13980,0
|
|
20241007,130100,142559320,13980,13980,13980,13980,0
|
|
20241007,130000,142559320,13980,13980,13980,13980,0
|
|
20241007,125900,142559320,13980,14000,14000,13980,52
|
|
20241007,125800,141831500,14000,14000,14000,14000,0
|
|
20241007,125700,141831500,14000,14000,14000,14000,0
|
|
20241007,125600,141831500,14000,14000,14000,14000,0
|
|
20241007,125500,141831500,14000,14000,14000,14000,1121
|
|
20241007,125400,126137500,14050,14050,14050,14050,0
|
|
20241007,125300,126137500,14050,14050,14050,14050,0
|
|
20241007,125200,126137500,14050,14030,14050,14000,774
|
|
20241007,125100,115293070,14050,14050,14050,14050,0
|
|
20241007,125000,115293070,14050,14050,14050,14050,0
|
|
20241007,124900,115293070,14050,14050,14050,14050,0
|
|
20241007,124800,115293070,14050,14040,14050,14040,29
|
|
20241007,124700,114885860,14050,14050,14050,14050,0
|
|
20241007,124600,114885860,14050,14050,14050,14050,0
|
|
20241007,124500,114885860,14050,14050,14050,14050,0
|
|
20241007,124400,114885860,14050,14050,14050,14050,0
|
|
20241007,124300,114885860,14050,14050,14050,14050,0
|
|
20241007,124200,114885860,14050,14050,14050,14050,0
|
|
20241007,124100,114885860,14050,14050,14050,14050,0
|
|
20241007,124000,114885860,14050,14050,14050,14050,0
|
|
20241007,123900,114885860,14050,14050,14050,14050,0
|
|
20241007,123800,114885860,14050,14050,14050,14050,0
|
|
20241007,123700,114885860,14050,14050,14050,14050,1
|
|
20241007,123600,114871810,14050,14050,14050,14050,0
|
|
20241007,123500,114871810,14050,14050,14050,14050,0
|
|
20241007,123400,114871810,14050,14050,14050,14050,0
|
|
20241007,123300,114871810,14050,14050,14050,14050,0
|
|
20241007,123200,114871810,14050,14050,14050,14050,0
|
|
20241007,123100,114871810,14050,14050,14050,14050,3
|
|
20241007,123000,114829660,14050,14050,14050,14050,0
|
|
20241007,122900,114829660,14050,14050,14050,14050,0
|
|
20241007,122800,114829660,14050,14050,14050,14050,0
|
|
20241007,122700,114829660,14050,14050,14050,14050,1
|
|
20241007,122600,114815610,14050,14050,14050,14050,0
|
|
20241007,122500,114815610,14050,14050,14050,14050,0
|
|
20241007,122400,114815610,14050,14050,14050,14050,0
|
|
20241007,122300,114815610,14050,14050,14050,14050,15
|
|
20241007,122200,114604860,14050,14050,14050,14050,0
|
|
20241007,122100,114604860,14050,14050,14050,14050,0
|
|
20241007,122000,114604860,14050,14050,14050,14050,0
|
|
20241007,121900,114604860,14050,14050,14050,14050,22
|
|
20241007,121800,114295760,14060,14060,14060,14060,0
|
|
20241007,121700,114295760,14060,14060,14060,14060,0
|
|
20241007,121600,114295760,14060,14060,14060,14060,0
|
|
20241007,121500,114295760,14060,14060,14060,14060,0
|
|
20241007,121400,114295760,14060,14060,14060,14060,0
|
|
20241007,121300,114295760,14060,14060,14060,14060,0
|
|
20241007,121200,114295760,14060,14060,14060,14060,0
|
|
20241007,121100,114295760,14060,14060,14060,14060,0
|
|
20241007,121000,114295760,14060,14060,14060,14060,5
|
|
20241007,120900,114225460,14060,14060,14060,14060,3
|
|
20241007,120800,114183280,14060,14060,14060,14060,0
|
|
20241007,120700,114183280,14060,14060,14060,14060,5
|
|
20241007,120600,114112980,14060,14060,14060,14060,0
|
|
20241007,120500,114112980,14060,14060,14060,14060,0
|
|
20241007,120400,114112980,14060,14060,14060,14060,1
|
|
20241007,120300,114098920,14070,14070,14070,14070,5
|
|
20241007,120200,114028570,14070,14070,14070,14070,0
|
|
20241007,120100,114028570,14070,14070,14070,14070,10
|
|
20241007,120000,113887870,14070,14070,14070,14070,22
|
|
20241007,115900,113578330,14100,14100,14100,14100,1
|
|
20241007,115800,113564230,14100,14070,14100,14070,2
|
|
20241007,115700,113536060,14100,14100,14100,14100,0
|
|
20241007,115600,113536060,14100,14100,14100,14100,50
|
|
20241007,115500,112831060,14100,14100,14100,14100,0
|
|
20241007,115400,112831060,14100,14100,14100,14100,0
|
|
20241007,115300,112831060,14100,14100,14100,14100,0
|
|
20241007,115200,112831060,14100,14100,14100,14100,0
|
|
20241007,115100,112831060,14100,14100,14100,14100,0
|
|
20241007,115000,112831060,14100,14080,14100,14080,206
|
|
20241007,114900,109930400,14100,14100,14100,14100,0
|
|
20241007,114800,109930400,14100,14100,14100,14100,0
|
|
20241007,114700,109930400,14100,14100,14100,14100,0
|
|
20241007,114600,109930400,14100,14100,14100,14100,0
|
|
20241007,114500,109930400,14100,14100,14100,14100,0
|
|
20241007,114400,109930400,14100,14100,14100,14100,0
|
|
20241007,114300,109930400,14100,14100,14100,14100,56
|
|
20241007,114200,109140800,14100,14090,14100,14090,161
|
|
20241007,114100,106872210,14100,14100,14100,14100,0
|
|
20241007,114000,106872210,14100,14100,14100,14100,0
|
|
20241007,113900,106872210,14100,14100,14100,14100,0
|
|
20241007,113800,106872210,14100,14100,14100,14100,0
|
|
20241007,113700,106872210,14100,14100,14100,14100,0
|
|
20241007,113600,106872210,14100,14100,14100,14100,0
|
|
20241007,113500,106872210,14100,14100,14100,14100,3
|
|
20241007,113400,106829910,14100,14100,14100,14100,3
|
|
20241007,113300,106787610,14100,14100,14100,14100,49
|
|
20241007,113200,106096710,14100,14100,14100,14100,0
|
|
20241007,113100,106096710,14100,14100,14100,14100,3
|
|
20241007,113000,106054410,14100,14100,14100,14100,3
|
|
20241007,112900,106012110,14100,14100,14100,14100,0
|
|
20241007,112800,106012110,14100,14100,14100,14100,3
|
|
20241007,112700,105969810,14100,14100,14100,14100,0
|
|
20241007,112600,105969810,14100,14100,14100,14100,18
|
|
20241007,112500,105716010,14100,14100,14100,14100,3
|
|
20241007,112400,105673710,14100,14100,14100,14100,3
|
|
20241007,112300,105631410,14100,14100,14100,14100,3
|
|
20241007,112200,105589110,14100,14100,14100,14100,6
|
|
20241007,112100,105504510,14100,14100,14100,14100,3
|
|
20241007,112000,105462210,14100,14100,14100,14100,4
|
|
20241007,111900,105405810,14100,14100,14100,14100,0
|
|
20241007,111800,105405810,14100,14100,14100,14100,0
|
|
20241007,111700,105405810,14100,14110,14110,14100,8
|
|
20241007,111600,105292990,14110,14110,14110,14110,6
|
|
20241007,111500,105208330,14110,14110,14110,14110,6
|
|
20241007,111400,105123670,14110,14110,14110,14110,6
|
|
20241007,111300,105039010,14110,14110,14110,14110,6
|
|
20241007,111200,104954350,14110,14100,14110,14100,206
|
|
20241007,111100,102048290,14100,14100,14100,14100,6
|
|
20241007,111000,101963690,14100,14100,14100,14090,13
|
|
20241007,110900,101780450,14100,14100,14100,14100,9
|
|
20241007,110800,101653550,14100,14100,14100,14100,10
|
|
20241007,110700,101512550,14100,14100,14100,14100,10
|
|
20241007,110600,101371550,14100,14100,14100,14100,9
|
|
20241007,110500,101244650,14100,14100,14100,14090,58
|
|
20241007,110400,100427400,14080,14080,14080,14080,0
|
|
20241007,110300,100427400,14080,14080,14080,14080,230
|
|
20241007,110200,97189000,14080,14080,14080,14080,3
|
|
20241007,110100,97146760,14080,14080,14080,14080,12
|
|
20241007,110000,96977800,14070,14070,14070,14070,0
|
|
20241007,105900,96977800,14070,14080,14080,14070,5
|
|
20241007,105800,96907430,14080,14080,14080,14080,2
|
|
20241007,105700,96879270,14080,14080,14080,14080,4
|
|
20241007,105600,96822950,14080,14080,14080,14080,2
|
|
20241007,105500,96794790,14080,14080,14080,14080,3
|
|
20241007,105400,96752550,14080,14080,14080,14080,4
|
|
20241007,105300,96696230,14060,14060,14060,14060,6
|
|
20241007,105200,96611870,14050,14050,14050,14050,3
|
|
20241007,105100,96569720,14050,14050,14050,14050,6
|
|
20241007,105000,96485420,14050,14050,14050,14030,96
|
|
20241007,104900,95138320,14050,14060,14060,14050,404
|
|
20241007,104800,89461540,14070,14070,14070,14070,38
|
|
20241007,104700,88926880,14070,14070,14070,14070,0
|
|
20241007,104600,88926880,14070,14070,14070,14070,0
|
|
20241007,104500,88926880,14070,14070,14070,14070,0
|
|
20241007,104400,88926880,14070,14070,14070,14070,0
|
|
20241007,104300,88926880,14070,14070,14070,14070,0
|
|
20241007,104200,88926880,14070,14090,14090,14070,137
|
|
20241007,104100,86998510,14100,14110,14110,14100,8
|
|
20241007,104000,86885670,14080,14080,14080,14080,0
|
|
20241007,103900,86885670,14080,14080,14080,14080,0
|
|
20241007,103800,86885670,14080,14100,14100,14080,45
|
|
20241007,103700,86251880,14110,14110,14110,14110,3
|
|
20241007,103600,86209550,14110,14110,14110,14110,1
|
|
20241007,103500,86195440,14110,14110,14110,14110,0
|
|
20241007,103400,86195440,14110,14110,14110,14110,2
|
|
20241007,103300,86167220,14100,14110,14110,14100,34
|
|
20241007,103200,85687780,14110,14110,14110,14110,0
|
|
20241007,103100,85687780,14110,14120,14120,14110,29
|
|
20241007,103000,85278530,14120,14120,14120,14120,1
|
|
20241007,102900,85264410,14110,14120,14120,14110,12
|
|
20241007,102800,85094990,14120,14120,14120,14120,3
|
|
20241007,102700,85052630,14120,14120,14120,14120,3
|
|
20241007,102600,85010270,14120,14120,14120,14120,3
|
|
20241007,102500,84967910,14110,14110,14110,14110,5
|
|
20241007,102400,84897360,14120,14110,14120,14110,5
|
|
20241007,102300,84826770,14120,14120,14120,14120,4
|
|
20241007,102200,84770290,14100,14100,14100,14100,39
|
|
20241007,102100,84220390,14100,14100,14100,14100,8
|
|
20241007,102000,84107590,14100,14100,14100,14100,4
|
|
20241007,101900,84051190,14070,14070,14070,14070,0
|
|
20241007,101800,84051190,14070,14090,14090,14070,13
|
|
20241007,101700,83868220,14080,14100,14100,14080,51
|
|
20241007,101600,83149790,14120,14120,14120,14120,2
|
|
20241007,101500,83121550,14120,14100,14120,14100,2
|
|
20241007,101400,83093330,14110,14120,14160,14110,12
|
|
20241007,101300,82923890,14110,14110,14110,14110,1
|
|
20241007,101200,82909780,14110,14170,14170,14110,34
|
|
20241007,101100,82429920,14170,14120,14180,14120,899
|
|
20241007,101000,69716480,14110,14100,14110,14100,152
|
|
20241007,100900,67573230,14060,14070,14070,14060,28
|
|
20241007,100800,67179280,14070,14070,14070,14070,578
|
|
20241007,100700,59046820,14040,14040,14040,14040,223
|
|
20241007,100600,55915900,14040,14070,14070,14040,5
|
|
20241007,100500,55845580,14070,14070,14070,14070,7
|
|
20241007,100400,55747090,14030,14030,14030,14030,0
|
|
20241007,100300,55747090,14030,14030,14030,14030,0
|
|
20241007,100200,55747090,14030,14030,14030,14030,1
|
|
20241007,100100,55733060,14040,14040,14040,14040,26
|
|
20241007,100000,55368020,14040,14080,14090,14040,54
|
|
20241007,095900,54607680,14080,14080,14080,14080,5
|
|
20241007,095800,54537280,14020,14080,14080,14020,27
|
|
20241007,095700,54157240,14010,14070,14070,14010,6
|
|
20241007,095600,54072880,14070,14080,14080,14070,10
|
|
20241007,095500,53932130,14080,14080,14080,14080,0
|
|
20241007,095400,53932130,14080,14060,14080,14060,35
|
|
20241007,095300,53439960,14060,14020,14060,14020,1242
|
|
20241007,095200,36004280,14020,14000,14020,14000,155
|
|
20241007,095100,33834180,14000,13930,14000,13930,64
|
|
20241007,095000,32941960,13930,13930,13930,13930,31
|
|
20241007,094900,32510130,13930,13930,13930,13930,1
|
|
20241007,094800,32496200,14010,14010,14010,14010,0
|
|
20241007,094700,32496200,14010,14010,14010,14010,0
|
|
20241007,094600,32496200,14010,14010,14010,14010,0
|
|
20241007,094500,32496200,14010,14010,14010,14010,2
|
|
20241007,094400,32468180,14010,14020,14020,14010,31
|
|
20241007,094300,32033580,13920,13920,13920,13920,0
|
|
20241007,094200,32033580,13920,13920,13920,13920,60
|
|
20241007,094100,31198380,14020,14020,14020,14020,1
|
|
20241007,094000,31184360,13990,13990,13990,13990,5
|
|
20241007,093900,31114410,13990,13990,13990,13990,6
|
|
20241007,093800,31030470,13920,13920,13920,13920,0
|
|
20241007,093700,31030470,13920,13920,13920,13920,0
|
|
20241007,093600,31030470,13920,13920,13920,13920,51
|
|
20241007,093500,30320550,13920,13920,13920,13920,0
|
|
20241007,093400,30320550,13920,13920,13920,13920,0
|
|
20241007,093300,30320550,13920,13990,13990,13920,3
|
|
20241007,093200,30278650,14020,14020,14020,14020,1
|
|
20241007,093100,30264630,13910,13920,13920,13910,8
|
|
20241007,093000,30153320,14000,14000,14000,14000,6
|
|
20241007,092900,30069320,14000,14000,14000,14000,100
|
|
20241007,092800,28669320,14010,14010,14010,14010,1
|
|
20241007,092700,28655310,14020,14020,14020,14020,20
|
|
20241007,092600,28374910,14010,14010,14010,14010,1
|
|
20241007,092500,28360900,14080,14080,14080,14080,0
|
|
20241007,092400,28360900,14080,14080,14080,14080,0
|
|
20241007,092300,28360900,14080,14080,14080,14080,138
|
|
20241007,092200,26417860,14000,14000,14000,14000,1
|
|
20241007,092100,26403860,14080,14080,14080,14080,1
|
|
20241007,092000,26389780,14000,14000,14000,14000,0
|
|
20241007,091900,26389780,14000,14000,14000,14000,25
|
|
20241007,091800,26039780,14000,14000,14000,14000,0
|
|
20241007,091700,26039780,14000,14000,14000,14000,0
|
|
20241007,091600,26039780,14000,13990,14000,13990,10
|
|
20241007,091500,25899830,13860,13860,13860,13860,240
|
|
20241007,091400,22573430,13860,13860,13860,13860,0
|
|
20241007,091300,22573430,13860,13870,13870,13850,215
|
|
20241007,091200,19593470,14000,13970,14000,13970,2
|
|
20241007,091100,19565500,13850,13870,13900,13850,1083
|
|
20241007,091000,4547550,13850,13850,13850,13850,25
|
|
20241007,090900,4201300,13850,13850,13850,13850,0
|
|
20241007,090800,4201300,13850,13860,13860,13850,20
|
|
20241007,090700,3924290,13860,13860,13860,13860,10
|
|
20241007,090600,3785690,13870,13870,13870,13870,0
|
|
20241007,090500,3785690,13870,13870,13880,13860,93
|
|
20241007,090400,2495890,13890,13900,13900,13890,8
|
|
20241007,090300,2384750,13990,13990,13990,13990,62
|
|
20241007,090200,1517370,13990,13990,13990,13990,50
|
|
20241007,090100,817870,13990,13990,13990,13990,1
|
|
20241007,090000,803880,13860,13860,13860,13860,58
|