695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,203200,537094050,14550,14550,14550,14550,1858
|
|
20241010,203100,537094050,14550,14550,14550,14550,0
|
|
20241010,203000,537094050,14550,14550,14550,14550,0
|
|
20241010,202900,537094050,14550,14550,14550,14550,0
|
|
20241010,202800,537094050,14550,14550,14550,14550,0
|
|
20241010,202700,537094050,14550,14550,14550,14550,0
|
|
20241010,202600,537094050,14550,14550,14550,14550,0
|
|
20241010,202500,537094050,14550,14550,14550,14550,0
|
|
20241010,202400,537094050,14550,14550,14550,14550,0
|
|
20241010,202300,537094050,14550,14550,14550,14550,0
|
|
20241010,202200,537094050,14550,14550,14550,14550,0
|
|
20241010,202100,537094050,14550,14550,14550,14550,0
|
|
20241010,202000,537094050,14550,14550,14550,14550,0
|
|
20241010,201900,537094050,14550,14550,14550,14550,0
|
|
20241010,201800,537094050,14550,14550,14550,14550,0
|
|
20241010,201700,537094050,14550,14550,14550,14550,0
|
|
20241010,201600,537094050,14550,14550,14550,14550,0
|
|
20241010,201500,537094050,14550,14550,14550,14550,0
|
|
20241010,201400,537094050,14550,14550,14550,14550,0
|
|
20241010,201300,537094050,14550,14550,14550,14550,0
|
|
20241010,201200,537094050,14550,14550,14550,14550,0
|
|
20241010,201100,537094050,14550,14550,14550,14550,0
|
|
20241010,201000,537094050,14550,14550,14550,14550,0
|
|
20241010,200900,537094050,14550,14550,14550,14550,0
|
|
20241010,200800,537094050,14550,14550,14550,14550,0
|
|
20241010,200700,537094050,14550,14550,14550,14550,0
|
|
20241010,200600,537094050,14550,14550,14550,14550,0
|
|
20241010,200500,537094050,14550,14550,14550,14550,0
|
|
20241010,200400,537094050,14550,14550,14550,14550,0
|
|
20241010,200300,537094050,14550,14550,14550,14550,0
|
|
20241010,200200,537094050,14550,14550,14550,14550,1858
|
|
20241010,200100,537094050,14550,14550,14550,14550,0
|
|
20241010,200000,537094050,14550,14550,14550,14550,0
|
|
20241010,195900,537094050,14550,14550,14550,14550,0
|
|
20241010,195800,537094050,14550,14550,14550,14550,0
|
|
20241010,195700,537094050,14550,14550,14550,14550,0
|
|
20241010,195600,537094050,14550,14550,14550,14550,0
|
|
20241010,195500,537094050,14550,14550,14550,14550,0
|
|
20241010,195400,537094050,14550,14550,14550,14550,0
|
|
20241010,195300,537094050,14550,14550,14550,14550,0
|
|
20241010,195200,537094050,14550,14550,14550,14550,0
|
|
20241010,195100,537094050,14550,14550,14550,14550,0
|
|
20241010,195000,537094050,14550,14550,14550,14550,0
|
|
20241010,194900,537094050,14550,14550,14550,14550,0
|
|
20241010,194800,537094050,14550,14550,14550,14550,0
|
|
20241010,194700,537094050,14550,14550,14550,14550,0
|
|
20241010,194600,537094050,14550,14550,14550,14550,0
|
|
20241010,194500,537094050,14550,14550,14550,14550,0
|
|
20241010,194400,537094050,14550,14550,14550,14550,0
|
|
20241010,194300,537094050,14550,14550,14550,14550,0
|
|
20241010,194200,537094050,14550,14550,14550,14550,0
|
|
20241010,194100,537094050,14550,14550,14550,14550,0
|
|
20241010,194000,537094050,14550,14550,14550,14550,0
|
|
20241010,193900,537094050,14550,14550,14550,14550,0
|
|
20241010,193800,537094050,14550,14550,14550,14550,0
|
|
20241010,193700,537094050,14550,14550,14550,14550,0
|
|
20241010,193600,537094050,14550,14550,14550,14550,0
|
|
20241010,193500,537094050,14550,14550,14550,14550,0
|
|
20241010,193400,537094050,14550,14550,14550,14550,0
|
|
20241010,193300,537094050,14550,14550,14550,14550,0
|
|
20241010,193200,537094050,14550,14550,14550,14550,1858
|
|
20241010,193100,537094050,14550,14550,14550,14550,0
|
|
20241010,193000,537094050,14550,14550,14550,14550,0
|
|
20241010,192900,537094050,14550,14550,14550,14550,0
|
|
20241010,192800,537094050,14550,14550,14550,14550,0
|
|
20241010,192700,537094050,14550,14550,14550,14550,0
|
|
20241010,192600,537094050,14550,14550,14550,14550,0
|
|
20241010,192500,537094050,14550,14550,14550,14550,0
|
|
20241010,192400,537094050,14550,14550,14550,14550,0
|
|
20241010,192300,537094050,14550,14550,14550,14550,0
|
|
20241010,192200,537094050,14550,14550,14550,14550,0
|
|
20241010,192100,537094050,14550,14550,14550,14550,0
|
|
20241010,192000,537094050,14550,14550,14550,14550,0
|
|
20241010,191900,537094050,14550,14550,14550,14550,0
|
|
20241010,191800,537094050,14550,14550,14550,14550,0
|
|
20241010,191700,537094050,14550,14550,14550,14550,0
|
|
20241010,191600,537094050,14550,14550,14550,14550,0
|
|
20241010,191500,537094050,14550,14550,14550,14550,0
|
|
20241010,191400,537094050,14550,14550,14550,14550,0
|
|
20241010,191300,537094050,14550,14550,14550,14550,0
|
|
20241010,191200,537094050,14550,14550,14550,14550,0
|
|
20241010,191100,537094050,14550,14550,14550,14550,0
|
|
20241010,191000,537094050,14550,14550,14550,14550,0
|
|
20241010,190900,537094050,14550,14550,14550,14550,0
|
|
20241010,190800,537094050,14550,14550,14550,14550,0
|
|
20241010,190700,537094050,14550,14550,14550,14550,0
|
|
20241010,190600,537094050,14550,14550,14550,14550,0
|
|
20241010,190500,537094050,14550,14550,14550,14550,0
|
|
20241010,190400,537094050,14550,14550,14550,14550,0
|
|
20241010,190300,537094050,14550,14550,14550,14550,0
|
|
20241010,190200,537094050,14550,14550,14550,14550,1858
|
|
20241010,190100,537094050,14550,14550,14550,14550,0
|
|
20241010,190000,537094050,14550,14550,14550,14550,0
|
|
20241010,185900,537094050,14550,14550,14550,14550,0
|
|
20241010,185800,537094050,14550,14550,14550,14550,0
|
|
20241010,185700,537094050,14550,14550,14550,14550,0
|
|
20241010,185600,537094050,14550,14550,14550,14550,0
|
|
20241010,185500,537094050,14550,14550,14550,14550,0
|
|
20241010,185400,537094050,14550,14550,14550,14550,0
|
|
20241010,185300,537094050,14550,14550,14550,14550,0
|
|
20241010,185200,537094050,14550,14550,14550,14550,0
|
|
20241010,185100,537094050,14550,14550,14550,14550,0
|
|
20241010,185000,537094050,14550,14550,14550,14550,0
|
|
20241010,184900,537094050,14550,14550,14550,14550,0
|
|
20241010,184800,537094050,14550,14550,14550,14550,0
|
|
20241010,184700,537094050,14550,14550,14550,14550,0
|
|
20241010,184600,537094050,14550,14550,14550,14550,0
|
|
20241010,184500,537094050,14550,14550,14550,14550,0
|
|
20241010,184400,537094050,14550,14550,14550,14550,0
|
|
20241010,184300,537094050,14550,14550,14550,14550,0
|
|
20241010,184200,537094050,14550,14550,14550,14550,0
|
|
20241010,184100,537094050,14550,14550,14550,14550,0
|
|
20241010,184000,537094050,14550,14550,14550,14550,0
|
|
20241010,183900,537094050,14550,14550,14550,14550,0
|
|
20241010,183800,537094050,14550,14550,14550,14550,0
|
|
20241010,183700,537094050,14550,14550,14550,14550,0
|
|
20241010,183600,537094050,14550,14550,14550,14550,0
|
|
20241010,183500,537094050,14550,14550,14550,14550,0
|
|
20241010,183400,537094050,14550,14550,14550,14550,0
|
|
20241010,183300,537094050,14550,14550,14550,14550,0
|
|
20241010,183200,537094050,14550,14550,14550,14550,1858
|
|
20241010,183100,537094050,14550,14550,14550,14550,0
|
|
20241010,183000,537094050,14550,14550,14550,14550,0
|
|
20241010,182900,537094050,14550,14550,14550,14550,0
|
|
20241010,182800,537094050,14550,14550,14550,14550,0
|
|
20241010,182700,537094050,14550,14550,14550,14550,0
|
|
20241010,182600,537094050,14550,14550,14550,14550,0
|
|
20241010,182500,537094050,14550,14550,14550,14550,0
|
|
20241010,182400,537094050,14550,14550,14550,14550,0
|
|
20241010,182300,537094050,14550,14550,14550,14550,0
|
|
20241010,182200,537094050,14550,14550,14550,14550,0
|
|
20241010,182100,537094050,14550,14550,14550,14550,0
|
|
20241010,182000,537094050,14550,14550,14550,14550,0
|
|
20241010,181900,537094050,14550,14550,14550,14550,0
|
|
20241010,181800,537094050,14550,14550,14550,14550,0
|
|
20241010,181700,537094050,14550,14550,14550,14550,0
|
|
20241010,181600,537094050,14550,14550,14550,14550,0
|
|
20241010,181500,537094050,14550,14550,14550,14550,0
|
|
20241010,181400,537094050,14550,14550,14550,14550,0
|
|
20241010,181300,537094050,14550,14550,14550,14550,0
|
|
20241010,181200,537094050,14550,14550,14550,14550,0
|
|
20241010,181100,537094050,14550,14550,14550,14550,0
|
|
20241010,181000,537094050,14550,14550,14550,14550,0
|
|
20241010,180900,537094050,14550,14550,14550,14550,0
|
|
20241010,180800,537094050,14550,14550,14550,14550,0
|
|
20241010,180700,537094050,14550,14550,14550,14550,0
|
|
20241010,180600,537094050,14550,14550,14550,14550,0
|
|
20241010,180500,537094050,14550,14550,14550,14550,0
|
|
20241010,180400,537094050,14550,14550,14550,14550,0
|
|
20241010,180300,537094050,14550,14550,14550,14550,0
|
|
20241010,180200,537094050,14550,14550,14550,14550,1858
|
|
20241010,180100,537094050,14550,14550,14550,14550,0
|
|
20241010,180000,537094050,14550,14550,14550,14550,0
|
|
20241010,175900,537094050,14550,14550,14550,14550,0
|
|
20241010,175800,537094050,14550,14550,14550,14550,0
|
|
20241010,175700,537094050,14550,14550,14550,14550,0
|
|
20241010,175600,537094050,14550,14550,14550,14550,0
|
|
20241010,175500,537094050,14550,14550,14550,14550,0
|
|
20241010,175400,537094050,14550,14550,14550,14550,0
|
|
20241010,175300,537094050,14550,14550,14550,14550,0
|
|
20241010,175200,537094050,14550,14550,14550,14550,0
|
|
20241010,175100,537094050,14550,14550,14550,14550,0
|
|
20241010,175000,537094050,14550,14550,14550,14550,0
|
|
20241010,174900,537094050,14550,14550,14550,14550,0
|
|
20241010,174800,537094050,14550,14550,14550,14550,0
|
|
20241010,174700,537094050,14550,14550,14550,14550,0
|
|
20241010,174600,537094050,14550,14550,14550,14550,0
|
|
20241010,174500,537094050,14550,14550,14550,14550,0
|
|
20241010,174400,537094050,14550,14550,14550,14550,0
|
|
20241010,174300,537094050,14550,14550,14550,14550,0
|
|
20241010,174200,537094050,14550,14550,14550,14550,0
|
|
20241010,174100,537094050,14550,14550,14550,14550,0
|
|
20241010,174000,537094050,14550,14550,14550,14550,0
|
|
20241010,173900,537094050,14550,14550,14550,14550,0
|
|
20241010,173800,537094050,14550,14550,14550,14550,0
|
|
20241010,173700,537094050,14550,14550,14550,14550,0
|
|
20241010,173600,537094050,14550,14550,14550,14550,0
|
|
20241010,173500,537094050,14550,14550,14550,14550,0
|
|
20241010,173400,537094050,14550,14550,14550,14550,0
|
|
20241010,173300,537094050,14550,14550,14550,14550,0
|
|
20241010,173200,537094050,14550,14550,14550,14550,1858
|
|
20241010,173100,537094050,14550,14550,14550,14550,0
|
|
20241010,173000,537094050,14550,14550,14550,14550,0
|
|
20241010,172900,537094050,14550,14550,14550,14550,0
|
|
20241010,172800,537094050,14550,14550,14550,14550,0
|
|
20241010,172700,537094050,14550,14550,14550,14550,0
|
|
20241010,172600,537094050,14550,14550,14550,14550,0
|
|
20241010,172500,537094050,14550,14550,14550,14550,0
|
|
20241010,172400,537094050,14550,14550,14550,14550,0
|
|
20241010,172300,537094050,14550,14550,14550,14550,0
|
|
20241010,172200,537094050,14550,14550,14550,14550,0
|
|
20241010,172100,537094050,14550,14550,14550,14550,0
|
|
20241010,172000,537094050,14550,14550,14550,14550,0
|
|
20241010,171900,537094050,14550,14550,14550,14550,0
|
|
20241010,171800,537094050,14550,14550,14550,14550,0
|
|
20241010,171700,537094050,14550,14550,14550,14550,0
|
|
20241010,171600,537094050,14550,14550,14550,14550,0
|
|
20241010,171500,537094050,14550,14550,14550,14550,0
|
|
20241010,171400,537094050,14550,14550,14550,14550,0
|
|
20241010,171300,537094050,14550,14550,14550,14550,0
|
|
20241010,171200,537094050,14550,14550,14550,14550,0
|
|
20241010,171100,537094050,14550,14550,14550,14550,0
|
|
20241010,171000,537094050,14550,14550,14550,14550,0
|
|
20241010,170900,537094050,14550,14550,14550,14550,0
|
|
20241010,170800,537094050,14550,14550,14550,14550,0
|
|
20241010,170700,537094050,14550,14550,14550,14550,0
|
|
20241010,170600,537094050,14550,14550,14550,14550,0
|
|
20241010,170500,537094050,14550,14550,14550,14550,0
|
|
20241010,170400,537094050,14550,14550,14550,14550,0
|
|
20241010,170300,537094050,14550,14550,14550,14550,0
|
|
20241010,170200,537094050,14550,14550,14550,14550,1858
|
|
20241010,170100,537094050,14550,14550,14550,14550,0
|
|
20241010,170000,537094050,14550,14550,14550,14550,0
|
|
20241010,165900,537094050,14550,14550,14550,14550,0
|
|
20241010,165800,537094050,14550,14550,14550,14550,0
|
|
20241010,165700,537094050,14550,14550,14550,14550,0
|
|
20241010,165600,537094050,14550,14550,14550,14550,0
|
|
20241010,165500,537094050,14550,14550,14550,14550,0
|
|
20241010,165400,537094050,14550,14550,14550,14550,0
|
|
20241010,165300,537094050,14550,14550,14550,14550,0
|
|
20241010,165200,537094050,14550,14550,14550,14550,0
|
|
20241010,165100,537094050,14550,14550,14550,14550,0
|
|
20241010,165000,537094050,14550,14550,14550,14550,0
|
|
20241010,164900,537094050,14550,14550,14550,14550,0
|
|
20241010,164800,537094050,14550,14550,14550,14550,0
|
|
20241010,164700,537094050,14550,14550,14550,14550,0
|
|
20241010,164600,537094050,14550,14550,14550,14550,0
|
|
20241010,164500,537094050,14550,14550,14550,14550,0
|
|
20241010,164400,537094050,14550,14550,14550,14550,0
|
|
20241010,164300,537094050,14550,14550,14550,14550,0
|
|
20241010,164200,537094050,14550,14550,14550,14550,0
|
|
20241010,164100,537094050,14550,14550,14550,14550,0
|
|
20241010,164000,537094050,14550,14550,14550,14550,0
|
|
20241010,163900,537094050,14550,14550,14550,14550,0
|
|
20241010,163800,537094050,14550,14550,14550,14550,0
|
|
20241010,163700,537094050,14550,14550,14550,14550,0
|
|
20241010,163600,537094050,14550,14550,14550,14550,0
|
|
20241010,163500,537094050,14550,14550,14550,14550,0
|
|
20241010,163400,537094050,14550,14550,14550,14550,0
|
|
20241010,163300,537094050,14550,14550,14550,14550,0
|
|
20241010,163200,537094050,14550,14550,14550,14550,1858
|
|
20241010,163100,537094050,14550,14550,14550,14550,0
|
|
20241010,163000,537094050,14550,14550,14550,14550,0
|
|
20241010,162900,537094050,14550,14550,14550,14550,0
|
|
20241010,162800,537094050,14550,14550,14550,14550,0
|
|
20241010,162700,537094050,14550,14550,14550,14550,0
|
|
20241010,162600,537094050,14550,14550,14550,14550,0
|
|
20241010,162500,537094050,14550,14550,14550,14550,0
|
|
20241010,162400,537094050,14550,14550,14550,14550,0
|
|
20241010,162300,537094050,14550,14550,14550,14550,0
|
|
20241010,162200,537094050,14550,14550,14550,14550,0
|
|
20241010,162100,537094050,14550,14550,14550,14550,0
|
|
20241010,162000,537094050,14550,14550,14550,14550,0
|
|
20241010,161900,537094050,14550,14550,14550,14550,0
|
|
20241010,161800,537094050,14550,14550,14550,14550,0
|
|
20241010,161700,537094050,14550,14550,14550,14550,0
|
|
20241010,161600,537094050,14550,14550,14550,14550,0
|
|
20241010,161500,537094050,14550,14550,14550,14550,0
|
|
20241010,161400,537094050,14550,14550,14550,14550,0
|
|
20241010,161300,537094050,14550,14550,14550,14550,0
|
|
20241010,161200,537094050,14550,14550,14550,14550,0
|
|
20241010,161100,537094050,14550,14550,14550,14550,0
|
|
20241010,161000,537094050,14550,14550,14550,14550,0
|
|
20241010,160900,537094050,14550,14550,14550,14550,0
|
|
20241010,160800,537094050,14550,14550,14550,14550,0
|
|
20241010,160700,537094050,14550,14550,14550,14550,0
|
|
20241010,160600,537094050,14550,14550,14550,14550,0
|
|
20241010,160500,537094050,14550,14550,14550,14550,0
|
|
20241010,160400,537094050,14550,14550,14550,14550,0
|
|
20241010,160300,537094050,14550,14550,14550,14550,0
|
|
20241010,160200,537094050,14550,14550,14550,14550,1858
|
|
20241010,160100,537094050,14550,14550,14550,14550,0
|
|
20241010,160000,537094050,14550,14550,14550,14550,0
|
|
20241010,155900,537094050,14550,14550,14550,14550,0
|
|
20241010,155800,537094050,14550,14550,14550,14550,0
|
|
20241010,155700,537094050,14550,14550,14550,14550,0
|
|
20241010,155600,537094050,14550,14550,14550,14550,0
|
|
20241010,155500,537094050,14550,14550,14550,14550,0
|
|
20241010,155400,537094050,14550,14550,14550,14550,0
|
|
20241010,155300,537094050,14550,14550,14550,14550,0
|
|
20241010,155200,537094050,14550,14550,14550,14550,0
|
|
20241010,155100,537094050,14550,14550,14550,14550,0
|
|
20241010,155000,537094050,14550,14550,14550,14550,0
|
|
20241010,154900,537094050,14550,14550,14550,14550,0
|
|
20241010,154800,537094050,14550,14550,14550,14550,0
|
|
20241010,154700,537094050,14550,14550,14550,14550,0
|
|
20241010,154600,537094050,14550,14550,14550,14550,0
|
|
20241010,154500,537094050,14550,14550,14550,14550,0
|
|
20241010,154400,537094050,14550,14550,14550,14550,0
|
|
20241010,154300,537094050,14550,14550,14550,14550,0
|
|
20241010,154200,537094050,14550,14550,14550,14550,0
|
|
20241010,154100,537094050,14550,14550,14550,14550,0
|
|
20241010,154000,537094050,14550,14550,14550,14550,0
|
|
20241010,153900,537094050,14550,14550,14550,14550,0
|
|
20241010,153800,537094050,14550,14550,14550,14550,0
|
|
20241010,153700,537094050,14550,14550,14550,14550,0
|
|
20241010,153600,537094050,14550,14550,14550,14550,0
|
|
20241010,153500,537094050,14550,14550,14550,14550,0
|
|
20241010,153400,537094050,14550,14550,14550,14550,0
|
|
20241010,153300,537094050,14550,14550,14550,14550,0
|
|
20241010,153200,537094050,14550,14550,14550,14550,1858
|
|
20241010,153100,537094050,14550,14550,14550,14550,0
|
|
20241010,153000,537094050,14550,14550,14550,14550,1858
|
|
20241010,152900,510060150,14530,14530,14530,14530,0
|
|
20241010,152800,510060150,14530,14530,14530,14530,0
|
|
20241010,152700,510060150,14530,14530,14530,14530,0
|
|
20241010,152600,510060150,14530,14530,14530,14530,0
|
|
20241010,152500,510060150,14530,14530,14530,14530,0
|
|
20241010,152400,510060150,14530,14530,14530,14530,0
|
|
20241010,152300,510060150,14530,14530,14530,14530,0
|
|
20241010,152200,510060150,14530,14530,14530,14530,0
|
|
20241010,152100,510060150,14530,14530,14530,14530,0
|
|
20241010,152000,510060150,14530,14530,14530,14530,0
|
|
20241010,151900,510060150,14530,14530,14530,14530,0
|
|
20241010,151800,510060150,14530,14530,14530,14530,0
|
|
20241010,151700,510060150,14530,14530,14530,14530,0
|
|
20241010,151600,510060150,14530,14530,14530,14530,0
|
|
20241010,151500,510060150,14530,14530,14530,14530,0
|
|
20241010,151400,510060150,14530,14530,14530,14530,0
|
|
20241010,151300,510060150,14530,14530,14530,14530,0
|
|
20241010,151200,510060150,14530,14530,14530,14530,0
|
|
20241010,151100,510060150,14530,14530,14530,14530,0
|
|
20241010,151000,510060150,14530,14530,14530,14530,0
|
|
20241010,150900,510060150,14530,14530,14530,14530,0
|
|
20241010,150800,510060150,14530,14530,14530,14530,0
|
|
20241010,150700,510060150,14530,14530,14530,14530,0
|
|
20241010,150600,510060150,14530,14530,14530,14530,68
|
|
20241010,150500,509072110,14530,14530,14530,14530,0
|
|
20241010,150400,509072110,14530,14530,14530,14530,0
|
|
20241010,150300,509072110,14530,14530,14530,14530,0
|
|
20241010,150200,509072110,14530,14530,14530,14530,0
|
|
20241010,150100,509072110,14530,14530,14530,14530,0
|
|
20241010,150000,509072110,14530,14530,14530,14530,0
|
|
20241010,145900,509072110,14530,14530,14530,14530,0
|
|
20241010,145800,509072110,14530,14530,14530,14530,1
|
|
20241010,145700,509057580,14530,14530,14530,14530,0
|
|
20241010,145600,509057580,14530,14530,14530,14530,0
|
|
20241010,145500,509057580,14530,14530,14530,14530,0
|
|
20241010,145400,509057580,14530,14530,14530,14530,370
|
|
20241010,145300,503681480,14530,14530,14530,14530,0
|
|
20241010,145200,503681480,14530,14530,14530,14530,0
|
|
20241010,145100,503681480,14530,14530,14530,14530,0
|
|
20241010,145000,503681480,14530,14530,14530,14530,0
|
|
20241010,144900,503681480,14530,14530,14530,14530,0
|
|
20241010,144800,503681480,14530,14530,14530,14530,0
|
|
20241010,144700,503681480,14530,14530,14530,14530,34
|
|
20241010,144600,503187460,14520,14520,14520,14520,0
|
|
20241010,144500,503187460,14520,14520,14520,14520,0
|
|
20241010,144400,503187460,14520,14520,14520,14520,0
|
|
20241010,144300,503187460,14520,14520,14520,14520,0
|
|
20241010,144200,503187460,14520,14520,14520,14520,0
|
|
20241010,144100,503187460,14520,14520,14520,14520,0
|
|
20241010,144000,503187460,14520,14520,14520,14520,3
|
|
20241010,143900,503143900,14520,14520,14520,14520,0
|
|
20241010,143800,503143900,14520,14520,14520,14520,0
|
|
20241010,143700,503143900,14520,14520,14520,14520,0
|
|
20241010,143600,503143900,14520,14520,14520,14520,0
|
|
20241010,143500,503143900,14520,14520,14520,14520,1
|
|
20241010,143400,503129380,14470,14470,14470,14470,0
|
|
20241010,143300,503129380,14470,14470,14470,14470,0
|
|
20241010,143200,503129380,14470,14470,14470,14470,0
|
|
20241010,143100,503129380,14470,14470,14470,14470,0
|
|
20241010,143000,503129380,14470,14470,14470,14470,0
|
|
20241010,142900,503129380,14470,14470,14470,14470,0
|
|
20241010,142800,503129380,14470,14470,14470,14470,0
|
|
20241010,142700,503129380,14470,14470,14470,14470,0
|
|
20241010,142600,503129380,14470,14470,14470,14470,0
|
|
20241010,142500,503129380,14470,14470,14470,14470,106
|
|
20241010,142400,501595560,14470,14470,14470,14470,0
|
|
20241010,142300,501595560,14470,14470,14470,14470,0
|
|
20241010,142200,501595560,14470,14470,14470,14470,0
|
|
20241010,142100,501595560,14470,14470,14470,14470,0
|
|
20241010,142000,501595560,14470,14470,14470,14470,0
|
|
20241010,141900,501595560,14470,14470,14470,14470,0
|
|
20241010,141800,501595560,14470,14470,14470,14470,0
|
|
20241010,141700,501595560,14470,14470,14470,14470,0
|
|
20241010,141600,501595560,14470,14470,14470,14470,0
|
|
20241010,141500,501595560,14470,14470,14470,14470,0
|
|
20241010,141400,501595560,14470,14470,14470,14470,0
|
|
20241010,141300,501595560,14470,14470,14470,14470,0
|
|
20241010,141200,501595560,14470,14470,14470,14470,1
|
|
20241010,141100,501581090,14410,14410,14410,14410,0
|
|
20241010,141000,501581090,14410,14410,14410,14410,0
|
|
20241010,140900,501581090,14410,14420,14420,14410,2007
|
|
20241010,140800,472657720,14470,14470,14470,14470,0
|
|
20241010,140700,472657720,14470,14470,14470,14470,0
|
|
20241010,140600,472657720,14470,14470,14470,14470,0
|
|
20241010,140500,472657720,14470,14470,14470,14470,72
|
|
20241010,140400,471615880,14470,14470,14470,14470,0
|
|
20241010,140300,471615880,14470,14470,14470,14470,37
|
|
20241010,140200,471080490,14470,14520,14520,14470,318
|
|
20241010,140100,466473640,14530,14530,14530,14530,19
|
|
20241010,140000,466197570,14530,14530,14530,14530,1
|
|
20241010,135900,466183040,14520,14520,14520,14520,0
|
|
20241010,135800,466183040,14520,14520,14520,14520,0
|
|
20241010,135700,466183040,14520,14520,14520,14520,42
|
|
20241010,135600,465573200,14520,14500,14520,14500,78
|
|
20241010,135500,464442180,14500,14500,14500,14500,0
|
|
20241010,135400,464442180,14500,14500,14500,14500,0
|
|
20241010,135300,464442180,14500,14500,14500,14500,0
|
|
20241010,135200,464442180,14500,14500,14500,14500,0
|
|
20241010,135100,464442180,14500,14500,14500,14500,0
|
|
20241010,135000,464442180,14500,14500,14500,14500,0
|
|
20241010,134900,464442180,14500,14500,14500,14500,0
|
|
20241010,134800,464442180,14500,14500,14500,14500,0
|
|
20241010,134700,464442180,14500,14500,14500,14500,0
|
|
20241010,134600,464442180,14500,14500,14500,14500,0
|
|
20241010,134500,464442180,14500,14500,14500,14500,0
|
|
20241010,134400,464442180,14500,14500,14500,14500,0
|
|
20241010,134300,464442180,14500,14470,14500,14470,204
|
|
20241010,134200,461490180,14500,14520,14520,14500,2376
|
|
20241010,134100,427013040,14530,14530,14530,14530,182
|
|
20241010,134000,424368580,14550,14550,14550,14550,0
|
|
20241010,133900,424368580,14550,14550,14550,14550,0
|
|
20241010,133800,424368580,14550,14560,14560,14550,428
|
|
20241010,133700,418141170,14560,14560,14560,14560,100
|
|
20241010,133600,416685170,14560,14560,14560,14560,0
|
|
20241010,133500,416685170,14560,14560,14560,14560,0
|
|
20241010,133400,416685170,14560,14560,14560,14560,0
|
|
20241010,133300,416685170,14560,14560,14560,14560,0
|
|
20241010,133200,416685170,14560,14560,14560,14560,0
|
|
20241010,133100,416685170,14560,14560,14560,14560,159
|
|
20241010,133000,414370130,14560,14560,14560,14560,0
|
|
20241010,132900,414370130,14560,14560,14560,14560,0
|
|
20241010,132800,414370130,14560,14560,14560,14560,0
|
|
20241010,132700,414370130,14560,14560,14560,14560,60
|
|
20241010,132600,413496530,14550,14550,14550,14550,0
|
|
20241010,132500,413496530,14550,14550,14550,14550,0
|
|
20241010,132400,413496530,14550,14550,14550,14550,0
|
|
20241010,132300,413496530,14550,14550,14550,14550,0
|
|
20241010,132200,413496530,14550,14550,14550,14550,0
|
|
20241010,132100,413496530,14550,14550,14550,14550,178
|
|
20241010,132000,410906630,14550,14550,14550,14550,0
|
|
20241010,131900,410906630,14550,14550,14550,14550,155
|
|
20241010,131800,408651380,14550,14550,14550,14550,0
|
|
20241010,131700,408651380,14550,14550,14550,14550,0
|
|
20241010,131600,408651380,14550,14550,14550,14550,0
|
|
20241010,131500,408651380,14550,14550,14550,14550,200
|
|
20241010,131400,405741380,14550,14550,14550,14550,1
|
|
20241010,131300,405726830,14530,14530,14550,14530,62
|
|
20241010,131200,404825870,14550,14550,14550,14550,0
|
|
20241010,131100,404825870,14550,14550,14550,14550,0
|
|
20241010,131000,404825870,14550,14550,14550,14550,0
|
|
20241010,130900,404825870,14550,14550,14550,14550,0
|
|
20241010,130800,404825870,14550,14550,14550,14550,0
|
|
20241010,130700,404825870,14550,14550,14550,14550,0
|
|
20241010,130600,404825870,14550,14540,14550,14540,213
|
|
20241010,130500,401728720,14550,14550,14550,14550,0
|
|
20241010,130400,401728720,14550,14550,14550,14550,0
|
|
20241010,130300,401728720,14550,14550,14550,14550,0
|
|
20241010,130200,401728720,14550,14550,14550,14550,0
|
|
20241010,130100,401728720,14550,14550,14550,14550,0
|
|
20241010,130000,401728720,14550,14550,14550,14550,108
|
|
20241010,125900,400157320,14550,14550,14550,14550,0
|
|
20241010,125800,400157320,14550,14550,14550,14550,7
|
|
20241010,125700,400055470,14550,14550,14550,14550,10
|
|
20241010,125600,399909970,14580,14580,14580,14580,0
|
|
20241010,125500,399909970,14580,14580,14580,14580,0
|
|
20241010,125400,399909970,14580,14580,14580,14580,0
|
|
20241010,125300,399909970,14580,14580,14580,14580,0
|
|
20241010,125200,399909970,14580,14580,14580,14580,0
|
|
20241010,125100,399909970,14580,14580,14580,14580,0
|
|
20241010,125000,399909970,14580,14580,14580,14580,0
|
|
20241010,124900,399909970,14580,14580,14580,14580,0
|
|
20241010,124800,399909970,14580,14580,14580,14580,11
|
|
20241010,124700,399749590,14530,14530,14530,14530,0
|
|
20241010,124600,399749590,14530,14530,14530,14530,0
|
|
20241010,124500,399749590,14530,14530,14530,14530,0
|
|
20241010,124400,399749590,14530,14530,14530,14530,0
|
|
20241010,124300,399749590,14530,14540,14540,14530,300
|
|
20241010,124200,395390200,14580,14580,14580,14580,0
|
|
20241010,124100,395390200,14580,14580,14580,14580,0
|
|
20241010,124000,395390200,14580,14580,14580,14580,0
|
|
20241010,123900,395390200,14580,14580,14580,14580,0
|
|
20241010,123800,395390200,14580,14580,14580,14580,0
|
|
20241010,123700,395390200,14580,14580,14580,14580,0
|
|
20241010,123600,395390200,14580,14580,14580,14580,0
|
|
20241010,123500,395390200,14580,14580,14580,14580,0
|
|
20241010,123400,395390200,14580,14580,14580,14580,1
|
|
20241010,123300,395375620,14530,14530,14530,14530,0
|
|
20241010,123200,395375620,14530,14530,14530,14530,0
|
|
20241010,123100,395375620,14530,14530,14530,14530,0
|
|
20241010,123000,395375620,14530,14530,14530,14530,0
|
|
20241010,122900,395375620,14530,14530,14530,14530,0
|
|
20241010,122800,395375620,14530,14530,14530,14530,0
|
|
20241010,122700,395375620,14530,14530,14530,14530,50
|
|
20241010,122600,394649120,14530,14530,14530,14530,0
|
|
20241010,122500,394649120,14530,14530,14530,14530,0
|
|
20241010,122400,394649120,14530,14530,14530,14530,0
|
|
20241010,122300,394649120,14530,14530,14530,14530,0
|
|
20241010,122200,394649120,14530,14530,14530,14530,0
|
|
20241010,122100,394649120,14530,14530,14530,14530,0
|
|
20241010,122000,394649120,14530,14540,14540,14530,400
|
|
20241010,121900,388837030,14580,14580,14580,14580,0
|
|
20241010,121800,388837030,14580,14580,14580,14580,0
|
|
20241010,121700,388837030,14580,14580,14580,14580,0
|
|
20241010,121600,388837030,14580,14580,14580,14580,2
|
|
20241010,121500,388807870,14580,14580,14580,14580,0
|
|
20241010,121400,388807870,14580,14580,14580,14580,0
|
|
20241010,121300,388807870,14580,14580,14580,14580,0
|
|
20241010,121200,388807870,14580,14580,14580,14580,121
|
|
20241010,121100,387043690,14580,14580,14580,14580,0
|
|
20241010,121000,387043690,14580,14580,14580,14580,0
|
|
20241010,120900,387043690,14580,14580,14580,14580,0
|
|
20241010,120800,387043690,14580,14580,14580,14580,10
|
|
20241010,120700,386897890,14580,14580,14580,14580,1
|
|
20241010,120600,386883310,14520,14520,14520,14520,0
|
|
20241010,120500,386883310,14520,14520,14520,14520,0
|
|
20241010,120400,386883310,14520,14520,14520,14520,0
|
|
20241010,120300,386883310,14520,14520,14520,14520,0
|
|
20241010,120200,386883310,14520,14520,14520,14520,400
|
|
20241010,120100,381075310,14580,14580,14580,14580,0
|
|
20241010,120000,381075310,14580,14580,14580,14580,0
|
|
20241010,115900,381075310,14580,14580,14580,14580,0
|
|
20241010,115800,381075310,14580,14580,14580,14580,0
|
|
20241010,115700,381075310,14580,14580,14580,14580,0
|
|
20241010,115600,381075310,14580,14580,14580,14580,0
|
|
20241010,115500,381075310,14580,14580,14580,14580,0
|
|
20241010,115400,381075310,14580,14580,14580,14580,0
|
|
20241010,115300,381075310,14580,14580,14580,14580,0
|
|
20241010,115200,381075310,14580,14580,14580,14580,3
|
|
20241010,115100,381031570,14580,14580,14580,14580,0
|
|
20241010,115000,381031570,14580,14580,14580,14580,0
|
|
20241010,114900,381031570,14580,14580,14580,14580,0
|
|
20241010,114800,381031570,14580,14580,14580,14580,5
|
|
20241010,114700,380958670,14580,14580,14580,14580,0
|
|
20241010,114600,380958670,14580,14580,14580,14580,0
|
|
20241010,114500,380958670,14580,14580,14580,14580,0
|
|
20241010,114400,380958670,14580,14580,14580,14580,7
|
|
20241010,114300,380856610,14580,14580,14580,14580,0
|
|
20241010,114200,380856610,14580,14580,14580,14580,0
|
|
20241010,114100,380856610,14580,14580,14580,14580,0
|
|
20241010,114000,380856610,14580,14580,14580,14580,3
|
|
20241010,113900,380812870,14580,14580,14580,14580,319
|
|
20241010,113800,376161850,14580,14580,14580,14580,0
|
|
20241010,113700,376161850,14580,14580,14580,14580,79
|
|
20241010,113600,375010030,14580,14550,14580,14550,318
|
|
20241010,113500,370376610,14500,14550,14550,14500,63
|
|
20241010,113400,369460230,14540,14540,14540,14540,278
|
|
20241010,113300,365418110,14540,14540,14540,14500,43
|
|
20241010,113200,364793410,14500,14500,14500,14500,0
|
|
20241010,113100,364793410,14500,14500,14500,14500,50
|
|
20241010,113000,364068410,14540,14500,14540,14500,446
|
|
20241010,112900,357601010,14500,14500,14500,14500,310
|
|
20241010,112800,353106010,14500,14490,14500,14490,220
|
|
20241010,112700,349917010,14490,14490,14490,14490,0
|
|
20241010,112600,349917010,14490,14490,14490,14490,23
|
|
20241010,112500,349583740,14490,14490,14490,14490,576
|
|
20241010,112400,341237500,14490,14490,14490,14490,0
|
|
20241010,112300,341237500,14490,14490,14490,14490,0
|
|
20241010,112200,341237500,14490,14490,14490,14490,0
|
|
20241010,112100,341237500,14490,14490,14490,14490,0
|
|
20241010,112000,341237500,14490,14370,14490,14370,35
|
|
20241010,111900,340734430,14370,14370,14370,14370,166
|
|
20241010,111800,338349010,14490,14370,14490,14370,108
|
|
20241010,111700,336796230,14470,14470,14470,14470,110
|
|
20241010,111600,335204530,14470,14470,14470,14470,0
|
|
20241010,111500,335204530,14470,14470,14470,14470,0
|
|
20241010,111400,335204530,14470,14470,14470,14470,0
|
|
20241010,111300,335204530,14470,14470,14470,14470,0
|
|
20241010,111200,335204530,14470,14470,14470,14470,0
|
|
20241010,111100,335204530,14470,14470,14470,14470,1
|
|
20241010,111000,335190060,14400,14400,14400,14400,1
|
|
20241010,110900,335175660,14400,14400,14400,14400,0
|
|
20241010,110800,335175660,14400,14400,14400,14400,0
|
|
20241010,110700,335175660,14400,14400,14400,14400,0
|
|
20241010,110600,335175660,14400,14400,14400,14400,499
|
|
20241010,110500,327990060,14400,14400,14400,14400,0
|
|
20241010,110400,327990060,14400,14400,14400,14400,1
|
|
20241010,110300,327975660,14380,14380,14380,14380,0
|
|
20241010,110200,327975660,14380,14380,14380,14380,0
|
|
20241010,110100,327975660,14380,14380,14380,14380,789
|
|
20241010,110000,316629840,14400,14400,14400,14400,0
|
|
20241010,105900,316629840,14400,14400,14400,14400,99
|
|
20241010,105800,315204240,14330,14330,14330,14330,0
|
|
20241010,105700,315204240,14330,14340,14340,14330,49
|
|
20241010,105600,314501740,14350,14350,14350,14350,25
|
|
20241010,105500,314142990,14340,14370,14370,14340,575
|
|
20241010,105400,305889440,14400,14400,14400,14400,0
|
|
20241010,105300,305889440,14400,14400,14400,14400,0
|
|
20241010,105200,305889440,14400,14400,14400,14400,50
|
|
20241010,105100,305169440,14400,14430,14430,14400,200
|
|
20241010,105000,302284940,14340,14340,14340,14340,0
|
|
20241010,104900,302284940,14340,14340,14340,14340,0
|
|
20241010,104800,302284940,14340,14340,14340,14340,0
|
|
20241010,104700,302284940,14340,14340,14340,14340,0
|
|
20241010,104600,302284940,14340,14340,14340,14340,35
|
|
20241010,104500,301783040,14340,14340,14340,14340,0
|
|
20241010,104400,301783040,14340,14350,14350,14340,475
|
|
20241010,104300,294969110,14490,14490,14490,14490,0
|
|
20241010,104200,294969110,14490,14490,14490,14490,0
|
|
20241010,104100,294969110,14490,14490,14490,14490,0
|
|
20241010,104000,294969110,14490,14490,14490,14490,0
|
|
20241010,103900,294969110,14490,14490,14490,14490,0
|
|
20241010,103800,294969110,14490,14490,14490,14490,0
|
|
20241010,103700,294969110,14490,14490,14490,14490,0
|
|
20241010,103600,294969110,14490,14490,14490,14490,0
|
|
20241010,103500,294969110,14490,14490,14490,14490,0
|
|
20241010,103400,294969110,14490,14350,14490,14350,129
|
|
20241010,103300,293117820,14350,14350,14350,14350,422
|
|
20241010,103200,287062120,14350,14540,14540,14350,51
|
|
20241010,103100,286330080,14350,14350,14350,14350,500
|
|
20241010,103000,279155080,14350,14350,14350,14350,0
|
|
20241010,102900,279155080,14350,14350,14350,14350,0
|
|
20241010,102800,279155080,14350,14350,14350,14350,0
|
|
20241010,102700,279155080,14350,14350,14350,14350,100
|
|
20241010,102600,277720080,14350,14440,14440,14350,118
|
|
20241010,102500,276025160,14440,14430,14440,14430,700
|
|
20241010,102400,265919640,14430,14440,14440,14430,282
|
|
20241010,102300,261850080,14450,14450,14450,14450,20
|
|
20241010,102200,261561080,14450,14450,14450,14450,10
|
|
20241010,102100,261416580,14560,14560,14560,14560,0
|
|
20241010,102000,261416580,14560,14560,14560,14560,0
|
|
20241010,101900,261416580,14560,14470,14560,14470,2
|
|
20241010,101800,261387550,14470,14470,14470,14470,0
|
|
20241010,101700,261387550,14470,14470,14470,14470,99
|
|
20241010,101600,259955020,14430,14430,14430,14430,0
|
|
20241010,101500,259955020,14430,14430,14430,14430,0
|
|
20241010,101400,259955020,14430,14430,14430,14430,0
|
|
20241010,101300,259955020,14430,14430,14430,14430,0
|
|
20241010,101200,259955020,14430,14430,14430,14430,0
|
|
20241010,101100,259955020,14430,14430,14430,14430,0
|
|
20241010,101000,259955020,14430,14430,14430,14430,0
|
|
20241010,100900,259955020,14430,14430,14430,14430,0
|
|
20241010,100800,259955020,14430,14430,14430,14430,0
|
|
20241010,100700,259955020,14430,14410,14430,14410,136
|
|
20241010,100600,257993180,14430,14430,14430,14430,0
|
|
20241010,100500,257993180,14430,14430,14430,14430,0
|
|
20241010,100400,257993180,14430,14430,14430,14430,0
|
|
20241010,100300,257993180,14430,14430,14430,14430,9
|
|
20241010,100200,257863310,14430,14430,14430,14430,0
|
|
20241010,100100,257863310,14430,14430,14430,14430,65
|
|
20241010,100000,256925360,14430,14430,14430,14430,0
|
|
20241010,095900,256925360,14430,14490,14490,14430,1100
|
|
20241010,095800,241010010,14480,14480,14480,14480,0
|
|
20241010,095700,241010010,14480,14480,14480,14480,0
|
|
20241010,095600,241010010,14480,14480,14480,14480,0
|
|
20241010,095500,241010010,14480,14550,14550,14480,200
|
|
20241010,095400,238113580,14560,14560,14560,14560,100
|
|
20241010,095300,236657580,14570,14570,14570,14570,136
|
|
20241010,095200,234676060,14570,14570,14570,14570,0
|
|
20241010,095100,234676060,14570,14570,14570,14570,0
|
|
20241010,095000,234676060,14570,14570,14570,14570,1
|
|
20241010,094900,234661490,14500,14530,14530,14500,2663
|
|
20241010,094800,196041490,14590,14590,14590,14590,0
|
|
20241010,094700,196041490,14590,14590,14590,14590,1
|
|
20241010,094600,196026900,14500,14500,14500,14500,500
|
|
20241010,094500,188776900,14500,14500,14500,14500,0
|
|
20241010,094400,188776900,14500,14500,14500,14500,0
|
|
20241010,094300,188776900,14500,14500,14500,14500,4
|
|
20241010,094200,188718900,14430,14500,14500,14430,98
|
|
20241010,094100,187298040,14500,14600,14600,14500,30
|
|
20241010,094000,186861040,14600,14600,14600,14600,141
|
|
20241010,093900,184802440,14600,14690,14690,14600,2
|
|
20241010,093800,184773150,14600,14550,14600,14550,634
|
|
20241010,093700,175522350,14550,14400,14550,14400,1089
|
|
20241010,093600,159734750,14400,14400,14400,14400,0
|
|
20241010,093500,159734750,14400,14400,14400,14400,0
|
|
20241010,093400,159734750,14400,14280,14400,14280,1740
|
|
20241010,093300,134790200,14280,14220,14280,14220,151
|
|
20241010,093200,132639020,14200,14200,14200,14200,33
|
|
20241010,093100,132170420,14200,14200,14200,14200,1506
|
|
20241010,093000,110785220,14200,14200,14200,14200,13
|
|
20241010,092900,110600620,14200,14190,14200,14190,327
|
|
20241010,092800,105960480,14180,14160,14180,14160,328
|
|
20241010,092700,101314170,14160,14150,14160,14150,105
|
|
20241010,092600,99828170,14150,14130,14150,14130,682
|
|
20241010,092500,90180950,14150,14150,14150,14150,0
|
|
20241010,092400,90180950,14150,14150,14150,14150,0
|
|
20241010,092300,90180950,14150,14110,14150,14050,502
|
|
20241010,092200,83112500,14150,14150,14150,14150,0
|
|
20241010,092100,83112500,14150,14150,14150,14150,0
|
|
20241010,092000,83112500,14150,14150,14150,14150,302
|
|
20241010,091900,78839200,14150,14150,14150,14150,2
|
|
20241010,091800,78810900,14150,14150,14150,14150,227
|
|
20241010,091700,75598850,14150,14150,14150,14150,0
|
|
20241010,091600,75598850,14150,14150,14150,14150,0
|
|
20241010,091500,75598850,14150,14150,14150,14150,81
|
|
20241010,091400,74452700,14150,14150,14150,14150,0
|
|
20241010,091300,74452700,14150,14150,14150,14150,260
|
|
20241010,091200,70773700,14150,14150,14150,14150,0
|
|
20241010,091100,70773700,14150,14150,14150,14150,15
|
|
20241010,091000,70561450,14150,14150,14150,14150,5
|
|
20241010,090900,70490700,14180,14180,14180,14180,0
|
|
20241010,090800,70490700,14180,14180,14180,14180,18
|
|
20241010,090700,70235460,14180,14180,14180,14180,18
|
|
20241010,090600,69980220,14180,14180,14180,14000,999
|
|
20241010,090500,55904400,14200,14190,14200,14190,81
|
|
20241010,090400,54754230,14190,14190,14190,14190,3
|
|
20241010,090300,54711660,14190,14190,14190,14190,12
|
|
20241010,090200,54541380,14190,14190,14190,14190,2
|
|
20241010,090100,54513000,14200,14200,14200,14000,172
|
|
20241010,090000,52104600,14000,13900,14000,13900,3744
|