697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,203400,816053750,15400,15400,15400,15400,1951
|
|
20241011,203300,816053750,15400,15400,15400,15400,0
|
|
20241011,203200,816053750,15400,15400,15400,15400,0
|
|
20241011,203100,816053750,15400,15400,15400,15400,0
|
|
20241011,203000,816053750,15400,15400,15400,15400,0
|
|
20241011,202900,816053750,15400,15400,15400,15400,0
|
|
20241011,202800,816053750,15400,15400,15400,15400,0
|
|
20241011,202700,816053750,15400,15400,15400,15400,0
|
|
20241011,202600,816053750,15400,15400,15400,15400,0
|
|
20241011,202500,816053750,15400,15400,15400,15400,0
|
|
20241011,202400,816053750,15400,15400,15400,15400,0
|
|
20241011,202300,816053750,15400,15400,15400,15400,0
|
|
20241011,202200,816053750,15400,15400,15400,15400,0
|
|
20241011,202100,816053750,15400,15400,15400,15400,0
|
|
20241011,202000,816053750,15400,15400,15400,15400,0
|
|
20241011,201900,816053750,15400,15400,15400,15400,0
|
|
20241011,201800,816053750,15400,15400,15400,15400,0
|
|
20241011,201700,816053750,15400,15400,15400,15400,0
|
|
20241011,201600,816053750,15400,15400,15400,15400,0
|
|
20241011,201500,816053750,15400,15400,15400,15400,0
|
|
20241011,201400,816053750,15400,15400,15400,15400,0
|
|
20241011,201300,816053750,15400,15400,15400,15400,0
|
|
20241011,201200,816053750,15400,15400,15400,15400,0
|
|
20241011,201100,816053750,15400,15400,15400,15400,0
|
|
20241011,201000,816053750,15400,15400,15400,15400,0
|
|
20241011,200900,816053750,15400,15400,15400,15400,0
|
|
20241011,200800,816053750,15400,15400,15400,15400,0
|
|
20241011,200700,816053750,15400,15400,15400,15400,0
|
|
20241011,200600,816053750,15400,15400,15400,15400,0
|
|
20241011,200500,816053750,15400,15400,15400,15400,0
|
|
20241011,200400,816053750,15400,15400,15400,15400,1951
|
|
20241011,200300,816053750,15400,15400,15400,15400,0
|
|
20241011,200200,816053750,15400,15400,15400,15400,0
|
|
20241011,200100,816053750,15400,15400,15400,15400,0
|
|
20241011,200000,816053750,15400,15400,15400,15400,0
|
|
20241011,195900,816053750,15400,15400,15400,15400,0
|
|
20241011,195800,816053750,15400,15400,15400,15400,0
|
|
20241011,195700,816053750,15400,15400,15400,15400,0
|
|
20241011,195600,816053750,15400,15400,15400,15400,0
|
|
20241011,195500,816053750,15400,15400,15400,15400,0
|
|
20241011,195400,816053750,15400,15400,15400,15400,0
|
|
20241011,195300,816053750,15400,15400,15400,15400,0
|
|
20241011,195200,816053750,15400,15400,15400,15400,0
|
|
20241011,195100,816053750,15400,15400,15400,15400,0
|
|
20241011,195000,816053750,15400,15400,15400,15400,0
|
|
20241011,194900,816053750,15400,15400,15400,15400,0
|
|
20241011,194800,816053750,15400,15400,15400,15400,0
|
|
20241011,194700,816053750,15400,15400,15400,15400,0
|
|
20241011,194600,816053750,15400,15400,15400,15400,0
|
|
20241011,194500,816053750,15400,15400,15400,15400,0
|
|
20241011,194400,816053750,15400,15400,15400,15400,0
|
|
20241011,194300,816053750,15400,15400,15400,15400,0
|
|
20241011,194200,816053750,15400,15400,15400,15400,0
|
|
20241011,194100,816053750,15400,15400,15400,15400,0
|
|
20241011,194000,816053750,15400,15400,15400,15400,0
|
|
20241011,193900,816053750,15400,15400,15400,15400,0
|
|
20241011,193800,816053750,15400,15400,15400,15400,0
|
|
20241011,193700,816053750,15400,15400,15400,15400,0
|
|
20241011,193600,816053750,15400,15400,15400,15400,0
|
|
20241011,193500,816053750,15400,15400,15400,15400,0
|
|
20241011,193400,816053750,15400,15400,15400,15400,1951
|
|
20241011,193300,816053750,15400,15400,15400,15400,0
|
|
20241011,193200,816053750,15400,15400,15400,15400,0
|
|
20241011,193100,816053750,15400,15400,15400,15400,0
|
|
20241011,193000,816053750,15400,15400,15400,15400,0
|
|
20241011,192900,816053750,15400,15400,15400,15400,0
|
|
20241011,192800,816053750,15400,15400,15400,15400,0
|
|
20241011,192700,816053750,15400,15400,15400,15400,0
|
|
20241011,192600,816053750,15400,15400,15400,15400,0
|
|
20241011,192500,816053750,15400,15400,15400,15400,0
|
|
20241011,192400,816053750,15400,15400,15400,15400,0
|
|
20241011,192300,816053750,15400,15400,15400,15400,0
|
|
20241011,192200,816053750,15400,15400,15400,15400,0
|
|
20241011,192100,816053750,15400,15400,15400,15400,0
|
|
20241011,192000,816053750,15400,15400,15400,15400,0
|
|
20241011,191900,816053750,15400,15400,15400,15400,0
|
|
20241011,191800,816053750,15400,15400,15400,15400,0
|
|
20241011,191700,816053750,15400,15400,15400,15400,0
|
|
20241011,191600,816053750,15400,15400,15400,15400,0
|
|
20241011,191500,816053750,15400,15400,15400,15400,0
|
|
20241011,191400,816053750,15400,15400,15400,15400,0
|
|
20241011,191300,816053750,15400,15400,15400,15400,0
|
|
20241011,191200,816053750,15400,15400,15400,15400,0
|
|
20241011,191100,816053750,15400,15400,15400,15400,0
|
|
20241011,191000,816053750,15400,15400,15400,15400,0
|
|
20241011,190900,816053750,15400,15400,15400,15400,0
|
|
20241011,190800,816053750,15400,15400,15400,15400,0
|
|
20241011,190700,816053750,15400,15400,15400,15400,0
|
|
20241011,190600,816053750,15400,15400,15400,15400,0
|
|
20241011,190500,816053750,15400,15400,15400,15400,0
|
|
20241011,190400,816053750,15400,15400,15400,15400,1951
|
|
20241011,190300,816053750,15400,15400,15400,15400,0
|
|
20241011,190200,816053750,15400,15400,15400,15400,0
|
|
20241011,190100,816053750,15400,15400,15400,15400,0
|
|
20241011,190000,816053750,15400,15400,15400,15400,0
|
|
20241011,185900,816053750,15400,15400,15400,15400,0
|
|
20241011,185800,816053750,15400,15400,15400,15400,0
|
|
20241011,185700,816053750,15400,15400,15400,15400,0
|
|
20241011,185600,816053750,15400,15400,15400,15400,0
|
|
20241011,185500,816053750,15400,15400,15400,15400,0
|
|
20241011,185400,816053750,15400,15400,15400,15400,0
|
|
20241011,185300,816053750,15400,15400,15400,15400,0
|
|
20241011,185200,816053750,15400,15400,15400,15400,0
|
|
20241011,185100,816053750,15400,15400,15400,15400,0
|
|
20241011,185000,816053750,15400,15400,15400,15400,0
|
|
20241011,184900,816053750,15400,15400,15400,15400,0
|
|
20241011,184800,816053750,15400,15400,15400,15400,0
|
|
20241011,184700,816053750,15400,15400,15400,15400,0
|
|
20241011,184600,816053750,15400,15400,15400,15400,0
|
|
20241011,184500,816053750,15400,15400,15400,15400,0
|
|
20241011,184400,816053750,15400,15400,15400,15400,0
|
|
20241011,184300,816053750,15400,15400,15400,15400,0
|
|
20241011,184200,816053750,15400,15400,15400,15400,0
|
|
20241011,184100,816053750,15400,15400,15400,15400,0
|
|
20241011,184000,816053750,15400,15400,15400,15400,0
|
|
20241011,183900,816053750,15400,15400,15400,15400,0
|
|
20241011,183800,816053750,15400,15400,15400,15400,0
|
|
20241011,183700,816053750,15400,15400,15400,15400,0
|
|
20241011,183600,816053750,15400,15400,15400,15400,0
|
|
20241011,183500,816053750,15400,15400,15400,15400,0
|
|
20241011,183400,816053750,15400,15400,15400,15400,1951
|
|
20241011,183300,816053750,15400,15400,15400,15400,0
|
|
20241011,183200,816053750,15400,15400,15400,15400,0
|
|
20241011,183100,816053750,15400,15400,15400,15400,0
|
|
20241011,183000,816053750,15400,15400,15400,15400,0
|
|
20241011,182900,816053750,15400,15400,15400,15400,0
|
|
20241011,182800,816053750,15400,15400,15400,15400,0
|
|
20241011,182700,816053750,15400,15400,15400,15400,0
|
|
20241011,182600,816053750,15400,15400,15400,15400,0
|
|
20241011,182500,816053750,15400,15400,15400,15400,0
|
|
20241011,182400,816053750,15400,15400,15400,15400,0
|
|
20241011,182300,816053750,15400,15400,15400,15400,0
|
|
20241011,182200,816053750,15400,15400,15400,15400,0
|
|
20241011,182100,816053750,15400,15400,15400,15400,0
|
|
20241011,182000,816053750,15400,15400,15400,15400,0
|
|
20241011,181900,816053750,15400,15400,15400,15400,0
|
|
20241011,181800,816053750,15400,15400,15400,15400,0
|
|
20241011,181700,816053750,15400,15400,15400,15400,0
|
|
20241011,181600,816053750,15400,15400,15400,15400,0
|
|
20241011,181500,816053750,15400,15400,15400,15400,0
|
|
20241011,181400,816053750,15400,15400,15400,15400,0
|
|
20241011,181300,816053750,15400,15400,15400,15400,0
|
|
20241011,181200,816053750,15400,15400,15400,15400,0
|
|
20241011,181100,816053750,15400,15400,15400,15400,0
|
|
20241011,181000,816053750,15400,15400,15400,15400,0
|
|
20241011,180900,816053750,15400,15400,15400,15400,0
|
|
20241011,180800,816053750,15400,15400,15400,15400,0
|
|
20241011,180700,816053750,15400,15400,15400,15400,0
|
|
20241011,180600,816053750,15400,15400,15400,15400,0
|
|
20241011,180500,816053750,15400,15400,15400,15400,0
|
|
20241011,180400,816053750,15400,15400,15400,15400,1951
|
|
20241011,180300,816053750,15400,15400,15400,15400,0
|
|
20241011,180200,816053750,15400,15400,15400,15400,0
|
|
20241011,180100,816053750,15400,15400,15400,15400,0
|
|
20241011,180000,816053750,15400,15400,15400,15400,0
|
|
20241011,175900,816053750,15400,15400,15400,15400,0
|
|
20241011,175800,816053750,15400,15400,15400,15400,0
|
|
20241011,175700,816053750,15400,15400,15400,15400,0
|
|
20241011,175600,816053750,15400,15400,15400,15400,0
|
|
20241011,175500,816053750,15400,15400,15400,15400,0
|
|
20241011,175400,816053750,15400,15400,15400,15400,0
|
|
20241011,175300,816053750,15400,15400,15400,15400,0
|
|
20241011,175200,816053750,15400,15400,15400,15400,0
|
|
20241011,175100,816053750,15400,15400,15400,15400,0
|
|
20241011,175000,816053750,15400,15400,15400,15400,0
|
|
20241011,174900,816053750,15400,15400,15400,15400,0
|
|
20241011,174800,816053750,15400,15400,15400,15400,0
|
|
20241011,174700,816053750,15400,15400,15400,15400,0
|
|
20241011,174600,816053750,15400,15400,15400,15400,0
|
|
20241011,174500,816053750,15400,15400,15400,15400,0
|
|
20241011,174400,816053750,15400,15400,15400,15400,0
|
|
20241011,174300,816053750,15400,15400,15400,15400,0
|
|
20241011,174200,816053750,15400,15400,15400,15400,0
|
|
20241011,174100,816053750,15400,15400,15400,15400,0
|
|
20241011,174000,816053750,15400,15400,15400,15400,0
|
|
20241011,173900,816053750,15400,15400,15400,15400,0
|
|
20241011,173800,816053750,15400,15400,15400,15400,0
|
|
20241011,173700,816053750,15400,15400,15400,15400,0
|
|
20241011,173600,816053750,15400,15400,15400,15400,0
|
|
20241011,173500,816053750,15400,15400,15400,15400,0
|
|
20241011,173400,816053750,15400,15400,15400,15400,1951
|
|
20241011,173300,816053750,15400,15400,15400,15400,0
|
|
20241011,173200,816053750,15400,15400,15400,15400,0
|
|
20241011,173100,816053750,15400,15400,15400,15400,0
|
|
20241011,173000,816053750,15400,15400,15400,15400,0
|
|
20241011,172900,816053750,15400,15400,15400,15400,0
|
|
20241011,172800,816053750,15400,15400,15400,15400,0
|
|
20241011,172700,816053750,15400,15400,15400,15400,0
|
|
20241011,172600,816053750,15400,15400,15400,15400,0
|
|
20241011,172500,816053750,15400,15400,15400,15400,0
|
|
20241011,172400,816053750,15400,15400,15400,15400,0
|
|
20241011,172300,816053750,15400,15400,15400,15400,0
|
|
20241011,172200,816053750,15400,15400,15400,15400,0
|
|
20241011,172100,816053750,15400,15400,15400,15400,0
|
|
20241011,172000,816053750,15400,15400,15400,15400,0
|
|
20241011,171900,816053750,15400,15400,15400,15400,0
|
|
20241011,171800,816053750,15400,15400,15400,15400,0
|
|
20241011,171700,816053750,15400,15400,15400,15400,0
|
|
20241011,171600,816053750,15400,15400,15400,15400,0
|
|
20241011,171500,816053750,15400,15400,15400,15400,0
|
|
20241011,171400,816053750,15400,15400,15400,15400,0
|
|
20241011,171300,816053750,15400,15400,15400,15400,0
|
|
20241011,171200,816053750,15400,15400,15400,15400,0
|
|
20241011,171100,816053750,15400,15400,15400,15400,0
|
|
20241011,171000,816053750,15400,15400,15400,15400,0
|
|
20241011,170900,816053750,15400,15400,15400,15400,0
|
|
20241011,170800,816053750,15400,15400,15400,15400,0
|
|
20241011,170700,816053750,15400,15400,15400,15400,0
|
|
20241011,170600,816053750,15400,15400,15400,15400,0
|
|
20241011,170500,816053750,15400,15400,15400,15400,0
|
|
20241011,170400,816053750,15400,15400,15400,15400,1951
|
|
20241011,170300,816053750,15400,15400,15400,15400,0
|
|
20241011,170200,816053750,15400,15400,15400,15400,0
|
|
20241011,170100,816053750,15400,15400,15400,15400,0
|
|
20241011,170000,816053750,15400,15400,15400,15400,0
|
|
20241011,165900,816053750,15400,15400,15400,15400,0
|
|
20241011,165800,816053750,15400,15400,15400,15400,0
|
|
20241011,165700,816053750,15400,15400,15400,15400,0
|
|
20241011,165600,816053750,15400,15400,15400,15400,0
|
|
20241011,165500,816053750,15400,15400,15400,15400,0
|
|
20241011,165400,816053750,15400,15400,15400,15400,0
|
|
20241011,165300,816053750,15400,15400,15400,15400,0
|
|
20241011,165200,816053750,15400,15400,15400,15400,0
|
|
20241011,165100,816053750,15400,15400,15400,15400,0
|
|
20241011,165000,816053750,15400,15400,15400,15400,0
|
|
20241011,164900,816053750,15400,15400,15400,15400,0
|
|
20241011,164800,816053750,15400,15400,15400,15400,0
|
|
20241011,164700,816053750,15400,15400,15400,15400,0
|
|
20241011,164600,816053750,15400,15400,15400,15400,0
|
|
20241011,164500,816053750,15400,15400,15400,15400,0
|
|
20241011,164400,816053750,15400,15400,15400,15400,0
|
|
20241011,164300,816053750,15400,15400,15400,15400,0
|
|
20241011,164200,816053750,15400,15400,15400,15400,0
|
|
20241011,164100,816053750,15400,15400,15400,15400,0
|
|
20241011,164000,816053750,15400,15400,15400,15400,0
|
|
20241011,163900,816053750,15400,15400,15400,15400,0
|
|
20241011,163800,816053750,15400,15400,15400,15400,0
|
|
20241011,163700,816053750,15400,15400,15400,15400,0
|
|
20241011,163600,816053750,15400,15400,15400,15400,0
|
|
20241011,163500,816053750,15400,15400,15400,15400,0
|
|
20241011,163400,816053750,15400,15400,15400,15400,1951
|
|
20241011,163300,816053750,15400,15400,15400,15400,0
|
|
20241011,163200,816053750,15400,15400,15400,15400,0
|
|
20241011,163100,816053750,15400,15400,15400,15400,0
|
|
20241011,163000,816053750,15400,15400,15400,15400,0
|
|
20241011,162900,816053750,15400,15400,15400,15400,0
|
|
20241011,162800,816053750,15400,15400,15400,15400,0
|
|
20241011,162700,816053750,15400,15400,15400,15400,0
|
|
20241011,162600,816053750,15400,15400,15400,15400,0
|
|
20241011,162500,816053750,15400,15400,15400,15400,0
|
|
20241011,162400,816053750,15400,15400,15400,15400,0
|
|
20241011,162300,816053750,15400,15400,15400,15400,0
|
|
20241011,162200,816053750,15400,15400,15400,15400,0
|
|
20241011,162100,816053750,15400,15400,15400,15400,0
|
|
20241011,162000,816053750,15400,15400,15400,15400,0
|
|
20241011,161900,816053750,15400,15400,15400,15400,0
|
|
20241011,161800,816053750,15400,15400,15400,15400,0
|
|
20241011,161700,816053750,15400,15400,15400,15400,0
|
|
20241011,161600,816053750,15400,15400,15400,15400,0
|
|
20241011,161500,816053750,15400,15400,15400,15400,0
|
|
20241011,161400,816053750,15400,15400,15400,15400,0
|
|
20241011,161300,816053750,15400,15400,15400,15400,0
|
|
20241011,161200,816053750,15400,15400,15400,15400,0
|
|
20241011,161100,816053750,15400,15400,15400,15400,0
|
|
20241011,161000,816053750,15400,15400,15400,15400,0
|
|
20241011,160900,816053750,15400,15400,15400,15400,0
|
|
20241011,160800,816053750,15400,15400,15400,15400,0
|
|
20241011,160700,816053750,15400,15400,15400,15400,0
|
|
20241011,160600,816053750,15400,15400,15400,15400,0
|
|
20241011,160500,816053750,15400,15400,15400,15400,0
|
|
20241011,160400,816053750,15400,15400,15400,15400,1951
|
|
20241011,160300,816053750,15400,15400,15400,15400,0
|
|
20241011,160200,816053750,15400,15400,15400,15400,0
|
|
20241011,160100,816053750,15400,15400,15400,15400,0
|
|
20241011,160000,816053750,15400,15400,15400,15400,0
|
|
20241011,155900,816053750,15400,15400,15400,15400,0
|
|
20241011,155800,816053750,15400,15400,15400,15400,0
|
|
20241011,155700,816053750,15400,15400,15400,15400,0
|
|
20241011,155600,816053750,15400,15400,15400,15400,0
|
|
20241011,155500,816053750,15400,15400,15400,15400,0
|
|
20241011,155400,816053750,15400,15400,15400,15400,0
|
|
20241011,155300,816053750,15400,15400,15400,15400,0
|
|
20241011,155200,816053750,15400,15400,15400,15400,0
|
|
20241011,155100,816053750,15400,15400,15400,15400,0
|
|
20241011,155000,816053750,15400,15400,15400,15400,0
|
|
20241011,154900,816053750,15400,15400,15400,15400,0
|
|
20241011,154800,816053750,15400,15400,15400,15400,0
|
|
20241011,154700,816053750,15400,15400,15400,15400,0
|
|
20241011,154600,816053750,15400,15400,15400,15400,0
|
|
20241011,154500,816053750,15400,15400,15400,15400,0
|
|
20241011,154400,816053750,15400,15400,15400,15400,0
|
|
20241011,154300,816053750,15400,15400,15400,15400,0
|
|
20241011,154200,816053750,15400,15400,15400,15400,0
|
|
20241011,154100,816053750,15400,15400,15400,15400,0
|
|
20241011,154000,816053750,15400,15400,15400,15400,0
|
|
20241011,153900,816053750,15400,15400,15400,15400,0
|
|
20241011,153800,816053750,15400,15400,15400,15400,0
|
|
20241011,153700,816053750,15400,15400,15400,15400,0
|
|
20241011,153600,816053750,15400,15400,15400,15400,0
|
|
20241011,153500,816053750,15400,15400,15400,15400,0
|
|
20241011,153400,816053750,15400,15400,15400,15400,1951
|
|
20241011,153300,816053750,15400,15400,15400,15400,0
|
|
20241011,153200,816053750,15400,15400,15400,15400,0
|
|
20241011,153100,816053750,15400,15400,15400,15400,0
|
|
20241011,153000,816053750,15400,15400,15400,15400,1951
|
|
20241011,152900,786008350,15400,15400,15400,15400,0
|
|
20241011,152800,786008350,15400,15400,15400,15400,0
|
|
20241011,152700,786008350,15400,15400,15400,15400,0
|
|
20241011,152600,786008350,15400,15400,15400,15400,0
|
|
20241011,152500,786008350,15400,15400,15400,15400,0
|
|
20241011,152400,786008350,15400,15400,15400,15400,0
|
|
20241011,152300,786008350,15400,15400,15400,15400,0
|
|
20241011,152200,786008350,15400,15400,15400,15400,0
|
|
20241011,152100,786008350,15400,15400,15400,15400,0
|
|
20241011,152000,786008350,15400,15400,15400,15400,0
|
|
20241011,151900,786008350,15400,15390,15400,15390,106
|
|
20241011,151800,784376660,15390,15390,15390,15390,301
|
|
20241011,151700,779744270,15390,15390,15390,15380,350
|
|
20241011,151600,774357830,15390,15390,15390,15390,306
|
|
20241011,151500,769648490,15390,15380,15390,15380,161
|
|
20241011,151400,767171030,15350,15350,15350,15350,0
|
|
20241011,151300,767171030,15350,15350,15350,15350,0
|
|
20241011,151200,767171030,15350,15350,15350,15350,0
|
|
20241011,151100,767171030,15350,15350,15350,15350,30
|
|
20241011,151000,766710530,15300,15300,15300,15300,0
|
|
20241011,150900,766710530,15300,15300,15300,15300,0
|
|
20241011,150800,766710530,15300,15300,15300,15300,0
|
|
20241011,150700,766710530,15300,15300,15300,15300,0
|
|
20241011,150600,766710530,15300,15300,15300,15300,0
|
|
20241011,150500,766710530,15300,15300,15300,15300,140
|
|
20241011,150400,764568530,15300,15300,15300,15300,0
|
|
20241011,150300,764568530,15300,15300,15300,15300,200
|
|
20241011,150200,761508530,15300,15300,15300,15300,425
|
|
20241011,150100,755006030,15300,15290,15300,15290,500
|
|
20241011,150000,747360560,15300,15300,15300,15300,0
|
|
20241011,145900,747360560,15300,15290,15300,15290,60
|
|
20241011,145800,746442600,15230,15230,15230,15230,77
|
|
20241011,145700,745269890,15290,15300,15300,15290,866
|
|
20241011,145600,732021050,15290,15290,15290,15290,0
|
|
20241011,145500,732021050,15290,15290,15290,15290,0
|
|
20241011,145400,732021050,15290,15290,15290,15290,26
|
|
20241011,145300,731623510,15290,15290,15290,15290,300
|
|
20241011,145200,727036510,15290,15290,15290,15290,0
|
|
20241011,145100,727036510,15290,15300,15300,15290,124
|
|
20241011,145000,725140050,15300,15290,15300,15290,216
|
|
20241011,144900,721837110,15290,15270,15290,15270,623
|
|
20241011,144800,712312300,15270,15270,15270,15270,0
|
|
20241011,144700,712312300,15270,15270,15270,15270,0
|
|
20241011,144600,712312300,15270,15270,15270,15270,0
|
|
20241011,144500,712312300,15270,15250,15270,15250,450
|
|
20241011,144400,705444920,15250,15250,15250,15250,0
|
|
20241011,144300,705444920,15250,15250,15250,15250,0
|
|
20241011,144200,705444920,15250,15250,15250,15250,6
|
|
20241011,144100,705353420,15250,15250,15250,15250,1
|
|
20241011,144000,705338170,15250,15250,15250,15250,0
|
|
20241011,143900,705338170,15250,15210,15250,15210,30
|
|
20241011,143800,704881230,15210,15210,15210,15210,0
|
|
20241011,143700,704881230,15210,15210,15210,15210,36
|
|
20241011,143600,704333670,15200,15250,15250,15200,50
|
|
20241011,143500,703572030,15250,15250,15250,15250,0
|
|
20241011,143400,703572030,15250,15250,15250,15250,10
|
|
20241011,143300,703419530,15250,15250,15250,15250,1
|
|
20241011,143200,703404280,15250,15250,15250,15250,0
|
|
20241011,143100,703404280,15250,15250,15250,15250,5
|
|
20241011,143000,703328030,15250,15250,15250,15250,0
|
|
20241011,142900,703328030,15250,15200,15250,15200,30
|
|
20241011,142800,702870630,15200,15200,15200,15200,40
|
|
20241011,142700,702262630,15200,15200,15200,15200,290
|
|
20241011,142600,697854630,15200,15200,15200,15200,1
|
|
20241011,142500,697839430,15240,15240,15240,15240,0
|
|
20241011,142400,697839430,15240,15240,15240,15240,0
|
|
20241011,142300,697839430,15240,15240,15240,15240,0
|
|
20241011,142200,697839430,15240,15240,15240,15240,0
|
|
20241011,142100,697839430,15240,15240,15240,15240,0
|
|
20241011,142000,697839430,15240,15240,15240,15240,0
|
|
20241011,141900,697839430,15240,15240,15240,15240,5
|
|
20241011,141800,697763230,15240,15240,15240,15240,5
|
|
20241011,141700,697687030,15240,15240,15240,15240,0
|
|
20241011,141600,697687030,15240,15240,15240,15240,20
|
|
20241011,141500,697382230,15180,15240,15240,15180,329
|
|
20241011,141400,692378660,15240,15240,15240,15240,0
|
|
20241011,141300,692378660,15240,15240,15240,15240,0
|
|
20241011,141200,692378660,15240,15240,15240,15240,200
|
|
20241011,141100,689330660,15230,15230,15230,15230,0
|
|
20241011,141000,689330660,15230,15230,15230,15230,0
|
|
20241011,140900,689330660,15230,15230,15230,15230,0
|
|
20241011,140800,689330660,15230,15230,15230,15230,0
|
|
20241011,140700,689330660,15230,15230,15230,15230,4
|
|
20241011,140600,689269740,15230,15230,15230,15230,221
|
|
20241011,140500,685903910,15230,15240,15240,15230,100
|
|
20241011,140400,684380350,15250,15250,15250,15250,5
|
|
20241011,140300,684304100,15250,15250,15250,15250,201
|
|
20241011,140200,681238850,15270,15270,15270,15270,0
|
|
20241011,140100,681238850,15270,15270,15270,15270,0
|
|
20241011,140000,681238850,15270,15270,15270,15270,1
|
|
20241011,135900,681223580,15250,15250,15250,15250,0
|
|
20241011,135800,681223580,15250,15250,15250,15250,100
|
|
20241011,135700,679698580,15270,15270,15270,15270,0
|
|
20241011,135600,679698580,15270,15270,15270,15270,0
|
|
20241011,135500,679698580,15270,15270,15270,15270,0
|
|
20241011,135400,679698580,15270,15270,15270,15270,0
|
|
20241011,135300,679698580,15270,15270,15270,15270,118
|
|
20241011,135200,677896720,15270,15270,15270,15270,0
|
|
20241011,135100,677896720,15270,15270,15270,15270,0
|
|
20241011,135000,677896720,15270,15270,15270,15270,0
|
|
20241011,134900,677896720,15270,15240,15270,15240,1659
|
|
20241011,134800,652593660,15230,15230,15230,15230,402
|
|
20241011,134700,646471200,15230,15230,15230,15230,1
|
|
20241011,134600,646455970,15180,15180,15180,15180,0
|
|
20241011,134500,646455970,15180,15180,15180,15180,0
|
|
20241011,134400,646455970,15180,15180,15180,15180,0
|
|
20241011,134300,646455970,15180,15230,15230,15180,57
|
|
20241011,134200,645590360,15230,15230,15230,15230,0
|
|
20241011,134100,645590360,15230,15220,15230,15220,240
|
|
20241011,134000,641937230,15180,15180,15180,15180,50
|
|
20241011,133900,641178230,15200,15200,15200,15200,175
|
|
20241011,133800,638518230,15200,15200,15200,15200,20
|
|
20241011,133700,638214230,15200,15200,15200,15200,449
|
|
20241011,133600,631389430,15200,15200,15200,15200,0
|
|
20241011,133500,631389430,15200,15200,15200,15200,0
|
|
20241011,133400,631389430,15200,15200,15200,15200,0
|
|
20241011,133300,631389430,15200,15200,15200,15200,5
|
|
20241011,133200,631313430,15200,15200,15200,15200,0
|
|
20241011,133100,631313430,15200,15200,15200,15200,5
|
|
20241011,133000,631237430,15200,15200,15200,15200,10
|
|
20241011,132900,631085430,15110,15200,15200,15110,735
|
|
20241011,132800,619951190,15180,15170,15180,15170,88
|
|
20241011,132700,618615650,15150,15150,15150,15150,0
|
|
20241011,132600,618615650,15150,15150,15150,15150,0
|
|
20241011,132500,618615650,15150,15170,15170,15150,205
|
|
20241011,132400,615508800,15170,15160,15170,15160,695
|
|
20241011,132300,604967650,15180,15180,15180,15180,0
|
|
20241011,132200,604967650,15180,15180,15180,15180,2
|
|
20241011,132100,604937290,15180,15180,15180,15180,100
|
|
20241011,132000,603419290,15220,15220,15220,15220,0
|
|
20241011,131900,603419290,15220,15220,15220,15220,0
|
|
20241011,131800,603419290,15220,15220,15220,15220,0
|
|
20241011,131700,603419290,15220,15220,15220,15220,0
|
|
20241011,131600,603419290,15220,15220,15220,15220,0
|
|
20241011,131500,603419290,15220,15220,15220,15220,0
|
|
20241011,131400,603419290,15220,15220,15220,15220,2
|
|
20241011,131300,603388850,15220,15220,15220,15220,0
|
|
20241011,131200,603388850,15220,15220,15220,15220,0
|
|
20241011,131100,603388850,15220,15220,15220,15220,0
|
|
20241011,131000,603388850,15220,15220,15220,15220,0
|
|
20241011,130900,603388850,15220,15220,15220,15220,0
|
|
20241011,130800,603388850,15220,15220,15220,15220,46
|
|
20241011,130700,602688730,15220,15220,15220,15220,133
|
|
20241011,130600,600664470,15220,15220,15220,15220,3
|
|
20241011,130500,600618810,15200,15200,15200,15200,1
|
|
20241011,130400,600603610,15200,15200,15200,15200,0
|
|
20241011,130300,600603610,15200,15200,15200,15200,9
|
|
20241011,130200,600466810,15200,15200,15200,15200,21
|
|
20241011,130100,600147610,15200,15200,15200,15200,0
|
|
20241011,130000,600147610,15200,15200,15200,15200,0
|
|
20241011,125900,600147610,15200,15200,15200,15200,0
|
|
20241011,125800,600147610,15200,15200,15200,15200,0
|
|
20241011,125700,600147610,15200,15200,15200,15200,0
|
|
20241011,125600,600147610,15200,15200,15200,15200,47
|
|
20241011,125500,599433210,15200,15200,15200,15200,0
|
|
20241011,125400,599433210,15200,15200,15200,15200,0
|
|
20241011,125300,599433210,15200,15200,15200,15200,0
|
|
20241011,125200,599433210,15200,15200,15200,15200,0
|
|
20241011,125100,599433210,15200,15200,15200,15200,0
|
|
20241011,125000,599433210,15200,15200,15200,15200,0
|
|
20241011,124900,599433210,15200,15200,15200,15200,400
|
|
20241011,124800,593353210,15230,15230,15230,15230,0
|
|
20241011,124700,593353210,15230,15230,15230,15230,0
|
|
20241011,124600,593353210,15230,15230,15230,15230,0
|
|
20241011,124500,593353210,15230,15230,15230,15230,0
|
|
20241011,124400,593353210,15230,15230,15230,15230,0
|
|
20241011,124300,593353210,15230,15230,15230,15230,279
|
|
20241011,124200,589104040,15200,15200,15200,15200,0
|
|
20241011,124100,589104040,15200,15200,15200,15200,0
|
|
20241011,124000,589104040,15200,15200,15200,15200,25
|
|
20241011,123900,588724040,15200,15200,15200,15200,200
|
|
20241011,123800,585684040,15200,15200,15200,15200,0
|
|
20241011,123700,585684040,15200,15200,15200,15200,0
|
|
20241011,123600,585684040,15200,15200,15200,15200,0
|
|
20241011,123500,585684040,15200,15200,15200,15200,0
|
|
20241011,123400,585684040,15200,15200,15200,15200,0
|
|
20241011,123300,585684040,15200,15200,15200,15200,131
|
|
20241011,123200,583692840,15200,15200,15200,15200,3
|
|
20241011,123100,583647240,15240,15240,15240,15240,1
|
|
20241011,123000,583632000,15200,15200,15200,15200,1483
|
|
20241011,122900,561090400,15200,15200,15200,15200,599
|
|
20241011,122800,551985600,15200,15200,15200,15200,83
|
|
20241011,122700,550724000,15200,15200,15200,15200,1
|
|
20241011,122600,550708800,15110,15110,15110,15110,0
|
|
20241011,122500,550708800,15110,15110,15110,15110,0
|
|
20241011,122400,550708800,15110,15110,15110,15110,0
|
|
20241011,122300,550708800,15110,15110,15110,15110,0
|
|
20241011,122200,550708800,15110,15110,15110,15110,4
|
|
20241011,122100,550648360,15100,15100,15100,15100,0
|
|
20241011,122000,550648360,15100,15100,15100,15100,0
|
|
20241011,121900,550648360,15100,15100,15100,15100,200
|
|
20241011,121800,547628360,15200,15120,15200,15120,1856
|
|
20241011,121700,519500260,15100,15100,15100,15100,152
|
|
20241011,121600,517205060,15100,15050,15100,15050,1500
|
|
20241011,121500,494582870,15030,15030,15030,15030,2
|
|
20241011,121400,494552810,15020,15020,15020,15020,0
|
|
20241011,121300,494552810,15020,15020,15020,15020,0
|
|
20241011,121200,494552810,15020,15020,15020,15020,0
|
|
20241011,121100,494552810,15020,15020,15020,15020,0
|
|
20241011,121000,494552810,15020,15020,15020,15020,0
|
|
20241011,120900,494552810,15020,15020,15020,15020,0
|
|
20241011,120800,494552810,15020,15020,15020,15020,0
|
|
20241011,120700,494552810,15020,15020,15020,15020,0
|
|
20241011,120600,494552810,15020,15020,15020,15020,0
|
|
20241011,120500,494552810,15020,15020,15020,15020,0
|
|
20241011,120400,494552810,15020,15020,15020,15020,0
|
|
20241011,120300,494552810,15020,15020,15020,15020,0
|
|
20241011,120200,494552810,15020,15020,15020,15020,0
|
|
20241011,120100,494552810,15020,15020,15020,15020,0
|
|
20241011,120000,494552810,15020,15020,15020,15020,0
|
|
20241011,115900,494552810,15020,15020,15020,15020,0
|
|
20241011,115800,494552810,15020,15020,15020,15020,70
|
|
20241011,115700,493501410,15090,15090,15090,15090,0
|
|
20241011,115600,493501410,15090,15090,15090,15090,0
|
|
20241011,115500,493501410,15090,15090,15090,15090,0
|
|
20241011,115400,493501410,15090,15090,15090,15090,59
|
|
20241011,115300,492611100,15090,15090,15090,15090,0
|
|
20241011,115200,492611100,15090,15090,15090,15090,0
|
|
20241011,115100,492611100,15090,15090,15090,15090,300
|
|
20241011,115000,488084100,15090,15090,15090,15090,0
|
|
20241011,114900,488084100,15090,15020,15090,15020,500
|
|
20241011,114800,480556460,15010,15010,15010,15010,0
|
|
20241011,114700,480556460,15010,15010,15010,15010,100
|
|
20241011,114600,479055460,15020,15020,15020,15020,0
|
|
20241011,114500,479055460,15020,15020,15020,15020,0
|
|
20241011,114400,479055460,15020,15020,15020,15020,0
|
|
20241011,114300,479055460,15020,15020,15020,15020,0
|
|
20241011,114200,479055460,15020,15020,15020,15020,100
|
|
20241011,114100,477553460,15020,15010,15020,15010,67
|
|
20241011,114000,476547190,15010,15010,15010,15010,0
|
|
20241011,113900,476547190,15010,15010,15010,15010,120
|
|
20241011,113800,474745990,15000,15000,15000,15000,0
|
|
20241011,113700,474745990,15000,15000,15000,15000,80
|
|
20241011,113600,473545990,15000,15000,15000,15000,100
|
|
20241011,113500,472045990,15000,15000,15000,15000,300
|
|
20241011,113400,467545990,15000,15000,15000,15000,0
|
|
20241011,113300,467545990,15000,15000,15000,15000,151
|
|
20241011,113200,465280990,15010,15010,15010,15010,0
|
|
20241011,113100,465280990,15010,15010,15010,15010,130
|
|
20241011,113000,463329690,15010,15010,15010,15010,23
|
|
20241011,112900,462984460,15010,15010,15010,15010,26
|
|
20241011,112800,462594200,15010,15010,15010,15010,150
|
|
20241011,112700,460342700,15010,15010,15010,15010,1
|
|
20241011,112600,460327690,15020,15020,15020,15020,0
|
|
20241011,112500,460327690,15020,15020,15020,15020,0
|
|
20241011,112400,460327690,15020,15020,15020,15020,0
|
|
20241011,112300,460327690,15020,15020,15020,15020,0
|
|
20241011,112200,460327690,15020,15020,15020,15020,0
|
|
20241011,112100,460327690,15020,15000,15020,15000,1800
|
|
20241011,112000,433294490,15000,15000,15000,15000,0
|
|
20241011,111900,433294490,15000,15000,15000,15000,0
|
|
20241011,111800,433294490,15000,15000,15000,15000,0
|
|
20241011,111700,433294490,15000,15000,15000,15000,0
|
|
20241011,111600,433294490,15000,15000,15000,15000,0
|
|
20241011,111500,433294490,15000,15000,15000,15000,0
|
|
20241011,111400,433294490,15000,14990,15000,14990,500
|
|
20241011,111300,425794740,15000,15000,15000,15000,0
|
|
20241011,111200,425794740,15000,15000,15000,15000,0
|
|
20241011,111100,425794740,15000,15000,15000,15000,0
|
|
20241011,111000,425794740,15000,15000,15000,15000,0
|
|
20241011,110900,425794740,15000,15000,15000,15000,10
|
|
20241011,110800,425644740,14960,14960,14960,14960,0
|
|
20241011,110700,425644740,14960,14960,14960,14960,0
|
|
20241011,110600,425644740,14960,14960,14960,14960,0
|
|
20241011,110500,425644740,14960,14960,14960,14960,0
|
|
20241011,110400,425644740,14960,14960,14960,14960,0
|
|
20241011,110300,425644740,14960,14960,14960,14960,0
|
|
20241011,110200,425644740,14960,14960,14960,14960,0
|
|
20241011,110100,425644740,14960,14960,14960,14960,0
|
|
20241011,110000,425644740,14960,14970,14970,14960,117
|
|
20241011,105900,423893770,14970,15000,15000,14970,4333
|
|
20241011,105800,358917040,15000,15010,15010,15000,1411
|
|
20241011,105700,337744860,15020,15020,15020,15020,0
|
|
20241011,105600,337744860,15020,15020,15020,15020,0
|
|
20241011,105500,337744860,15020,15020,15020,15020,164
|
|
20241011,105400,335281580,15020,15020,15020,15020,90
|
|
20241011,105300,333929780,15030,15030,15030,15030,0
|
|
20241011,105200,333929780,15030,15030,15030,15030,0
|
|
20241011,105100,333929780,15030,15030,15030,15030,200
|
|
20241011,105000,330923780,15020,15020,15020,15020,433
|
|
20241011,104900,324420120,15030,15070,15090,15030,765
|
|
20241011,104800,312886660,15090,15090,15090,15090,1
|
|
20241011,104700,312871570,15090,15090,15090,15090,1
|
|
20241011,104600,312856480,15100,15100,15100,15100,0
|
|
20241011,104500,312856480,15100,15100,15100,15100,30
|
|
20241011,104400,312403480,15100,15070,15100,15070,1006
|
|
20241011,104300,297232650,15070,15050,15070,15050,229
|
|
20241011,104200,293786160,15050,15050,15050,15050,100
|
|
20241011,104100,292281160,15050,15050,15050,15050,742
|
|
20241011,104000,281114060,15030,15030,15030,15030,18
|
|
20241011,103900,280843520,15030,15040,15040,15030,82
|
|
20241011,103800,279610450,15050,15040,15050,15040,325
|
|
20241011,103700,274722250,15040,15040,15040,15040,45
|
|
20241011,103600,274045450,15030,15030,15030,15030,37
|
|
20241011,103500,273489340,15030,15030,15030,15030,0
|
|
20241011,103400,273489340,15030,15030,15030,15030,0
|
|
20241011,103300,273489340,15030,15030,15030,15030,2
|
|
20241011,103200,273459280,15030,15030,15030,15030,11
|
|
20241011,103100,273293950,15030,15000,15030,15000,2
|
|
20241011,103000,273263920,15030,15030,15030,15030,0
|
|
20241011,102900,273263920,15030,15030,15030,15030,200
|
|
20241011,102800,270257920,15030,15030,15030,15030,198
|
|
20241011,102700,267281980,15030,15030,15030,15030,0
|
|
20241011,102600,267281980,15030,15030,15030,15030,50
|
|
20241011,102500,266530480,15030,15000,15030,15000,204
|
|
20241011,102400,263470450,15000,14980,15000,14980,3325
|
|
20241011,102300,213606500,14980,14980,14980,14980,200
|
|
20241011,102200,210610500,14960,14950,14960,14950,100
|
|
20241011,102100,209114510,14960,14960,14960,14960,1
|
|
20241011,102000,209099550,14980,14980,14980,14980,0
|
|
20241011,101900,209099550,14980,14980,14980,14980,0
|
|
20241011,101800,209099550,14980,14900,14980,14900,1000
|
|
20241011,101700,194156560,14900,14900,14900,14900,0
|
|
20241011,101600,194156560,14900,14900,14900,14900,0
|
|
20241011,101500,194156560,14900,14900,14900,14900,100
|
|
20241011,101400,192666560,14900,14900,14900,14900,0
|
|
20241011,101300,192666560,14900,14900,14900,14900,0
|
|
20241011,101200,192666560,14900,14900,14900,14900,0
|
|
20241011,101100,192666560,14900,14900,14900,14900,0
|
|
20241011,101000,192666560,14900,14900,14900,14900,90
|
|
20241011,100900,191325560,14900,14900,14900,14900,0
|
|
20241011,100800,191325560,14900,14850,14900,14850,11
|
|
20241011,100700,191162160,14900,14900,14900,14900,1
|
|
20241011,100600,191147260,14840,14840,14840,14840,20
|
|
20241011,100500,190850460,14830,14830,14830,14830,50
|
|
20241011,100400,190108960,14830,14830,14830,14830,100
|
|
20241011,100300,188625960,14840,14840,14840,14840,37
|
|
20241011,100200,188076880,14840,14900,14900,14840,15
|
|
20241011,100100,187854220,14930,14930,14930,14930,0
|
|
20241011,100000,187854220,14930,14930,14930,14930,0
|
|
20241011,095900,187854220,14930,14930,14930,14930,0
|
|
20241011,095800,187854220,14930,14930,14930,14930,28
|
|
20241011,095700,187436180,14930,14930,14930,14930,10
|
|
20241011,095600,187286880,14830,14840,14840,14830,500
|
|
20241011,095500,179869880,14930,14930,14930,14930,0
|
|
20241011,095400,179869880,14930,14930,14930,14930,40
|
|
20241011,095300,179272680,14930,14930,14930,14930,60
|
|
20241011,095200,178376880,14920,14920,14920,14920,261
|
|
20241011,095100,174482760,14900,14900,14900,14900,0
|
|
20241011,095000,174482760,14900,14900,14900,14900,0
|
|
20241011,094900,174482760,14900,14830,14900,14830,1887
|
|
20241011,094800,146432160,14810,14810,14810,14810,26
|
|
20241011,094700,146047100,14810,14810,14810,14810,270
|
|
20241011,094600,142048400,14810,14810,14810,14810,550
|
|
20241011,094500,133902900,14810,14810,14810,14810,177
|
|
20241011,094400,131281530,14800,14800,14800,14800,0
|
|
20241011,094300,131281530,14800,14800,14800,14800,0
|
|
20241011,094200,131281530,14800,14800,14800,14800,3
|
|
20241011,094100,131237130,14800,14800,14800,14800,0
|
|
20241011,094000,131237130,14800,14800,14800,14800,0
|
|
20241011,093900,131237130,14800,14810,14810,14800,270
|
|
20241011,093800,127241120,14800,14800,14800,14800,63
|
|
20241011,093700,126308720,14800,14800,14800,14800,0
|
|
20241011,093600,126308720,14800,14800,14800,14800,0
|
|
20241011,093500,126308720,14800,14800,14800,14800,1
|
|
20241011,093400,126293920,14800,14800,14800,14800,0
|
|
20241011,093300,126293920,14800,14800,14800,14800,417
|
|
20241011,093200,120122320,14800,14810,14810,14800,113
|
|
20241011,093100,118449670,14810,14800,14810,14800,13
|
|
20241011,093000,118257260,14800,14800,14800,14800,288
|
|
20241011,092900,113994860,14800,14800,14800,14800,0
|
|
20241011,092800,113994860,14800,14790,14800,14790,727
|
|
20241011,092700,103239170,14790,14790,14790,14790,151
|
|
20241011,092600,101005880,14790,14790,14790,14790,0
|
|
20241011,092500,101005880,14790,14790,14790,14790,45
|
|
20241011,092400,100340330,14790,14790,14790,14790,0
|
|
20241011,092300,100340330,14790,14790,14790,14790,0
|
|
20241011,092200,100340330,14790,14790,14790,14790,1
|
|
20241011,092100,100325540,14700,14700,14700,14700,4
|
|
20241011,092000,100266740,14700,14700,14700,14700,99
|
|
20241011,091900,98811440,14750,14780,14790,14750,667
|
|
20241011,091800,88946630,14780,14780,14780,14780,198
|
|
20241011,091700,86020190,14780,14780,14790,14780,300
|
|
20241011,091600,81586180,14790,14790,14790,14780,366
|
|
20241011,091500,76173110,14790,14780,14800,14780,1827
|
|
20241011,091400,49151940,14780,14780,14780,14780,105
|
|
20241011,091300,47600040,14790,14790,14790,14790,0
|
|
20241011,091200,47600040,14790,14790,14790,14790,0
|
|
20241011,091100,47600040,14790,14790,14790,14790,0
|
|
20241011,091000,47600040,14790,14790,14790,14790,10
|
|
20241011,090900,47452140,14790,14790,14790,14790,1
|
|
20241011,090800,47437350,14700,14790,14790,14700,91
|
|
20241011,090700,46093090,14790,14790,14790,14790,1
|
|
20241011,090600,46078300,14700,14700,14700,14700,1100
|
|
20241011,090500,29908300,14800,14800,14800,14800,1102
|
|
20241011,090400,13598700,14800,14800,14800,14800,0
|
|
20241011,090300,13598700,14800,14800,14800,14800,1
|
|
20241011,090200,13583900,14830,14840,14840,14830,107
|
|
20241011,090100,11997020,14840,14840,14840,14840,100
|
|
20241011,090000,10513020,14840,14880,14880,14840,707
|