696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,203300,433799440,15840,15840,15840,15840,398
|
|
20241014,203200,433799440,15840,15840,15840,15840,0
|
|
20241014,203100,433799440,15840,15840,15840,15840,0
|
|
20241014,203000,433799440,15840,15840,15840,15840,0
|
|
20241014,202900,433799440,15840,15840,15840,15840,0
|
|
20241014,202800,433799440,15840,15840,15840,15840,0
|
|
20241014,202700,433799440,15840,15840,15840,15840,0
|
|
20241014,202600,433799440,15840,15840,15840,15840,0
|
|
20241014,202500,433799440,15840,15840,15840,15840,0
|
|
20241014,202400,433799440,15840,15840,15840,15840,0
|
|
20241014,202300,433799440,15840,15840,15840,15840,0
|
|
20241014,202200,433799440,15840,15840,15840,15840,0
|
|
20241014,202100,433799440,15840,15840,15840,15840,0
|
|
20241014,202000,433799440,15840,15840,15840,15840,0
|
|
20241014,201900,433799440,15840,15840,15840,15840,0
|
|
20241014,201800,433799440,15840,15840,15840,15840,0
|
|
20241014,201700,433799440,15840,15840,15840,15840,0
|
|
20241014,201600,433799440,15840,15840,15840,15840,0
|
|
20241014,201500,433799440,15840,15840,15840,15840,0
|
|
20241014,201400,433799440,15840,15840,15840,15840,0
|
|
20241014,201300,433799440,15840,15840,15840,15840,0
|
|
20241014,201200,433799440,15840,15840,15840,15840,0
|
|
20241014,201100,433799440,15840,15840,15840,15840,0
|
|
20241014,201000,433799440,15840,15840,15840,15840,0
|
|
20241014,200900,433799440,15840,15840,15840,15840,0
|
|
20241014,200800,433799440,15840,15840,15840,15840,0
|
|
20241014,200700,433799440,15840,15840,15840,15840,0
|
|
20241014,200600,433799440,15840,15840,15840,15840,0
|
|
20241014,200500,433799440,15840,15840,15840,15840,0
|
|
20241014,200400,433799440,15840,15840,15840,15840,0
|
|
20241014,200300,433799440,15840,15840,15840,15840,398
|
|
20241014,200200,433799440,15840,15840,15840,15840,0
|
|
20241014,200100,433799440,15840,15840,15840,15840,0
|
|
20241014,200000,433799440,15840,15840,15840,15840,0
|
|
20241014,195900,433799440,15840,15840,15840,15840,0
|
|
20241014,195800,433799440,15840,15840,15840,15840,0
|
|
20241014,195700,433799440,15840,15840,15840,15840,0
|
|
20241014,195600,433799440,15840,15840,15840,15840,0
|
|
20241014,195500,433799440,15840,15840,15840,15840,0
|
|
20241014,195400,433799440,15840,15840,15840,15840,0
|
|
20241014,195300,433799440,15840,15840,15840,15840,0
|
|
20241014,195200,433799440,15840,15840,15840,15840,0
|
|
20241014,195100,433799440,15840,15840,15840,15840,0
|
|
20241014,195000,433799440,15840,15840,15840,15840,0
|
|
20241014,194900,433799440,15840,15840,15840,15840,0
|
|
20241014,194800,433799440,15840,15840,15840,15840,0
|
|
20241014,194700,433799440,15840,15840,15840,15840,0
|
|
20241014,194600,433799440,15840,15840,15840,15840,0
|
|
20241014,194500,433799440,15840,15840,15840,15840,0
|
|
20241014,194400,433799440,15840,15840,15840,15840,0
|
|
20241014,194300,433799440,15840,15840,15840,15840,0
|
|
20241014,194200,433799440,15840,15840,15840,15840,0
|
|
20241014,194100,433799440,15840,15840,15840,15840,0
|
|
20241014,194000,433799440,15840,15840,15840,15840,0
|
|
20241014,193900,433799440,15840,15840,15840,15840,0
|
|
20241014,193800,433799440,15840,15840,15840,15840,0
|
|
20241014,193700,433799440,15840,15840,15840,15840,0
|
|
20241014,193600,433799440,15840,15840,15840,15840,0
|
|
20241014,193500,433799440,15840,15840,15840,15840,0
|
|
20241014,193400,433799440,15840,15840,15840,15840,0
|
|
20241014,193300,433799440,15840,15840,15840,15840,398
|
|
20241014,193200,433799440,15840,15840,15840,15840,0
|
|
20241014,193100,433799440,15840,15840,15840,15840,0
|
|
20241014,193000,433799440,15840,15840,15840,15840,0
|
|
20241014,192900,433799440,15840,15840,15840,15840,0
|
|
20241014,192800,433799440,15840,15840,15840,15840,0
|
|
20241014,192700,433799440,15840,15840,15840,15840,0
|
|
20241014,192600,433799440,15840,15840,15840,15840,0
|
|
20241014,192500,433799440,15840,15840,15840,15840,0
|
|
20241014,192400,433799440,15840,15840,15840,15840,0
|
|
20241014,192300,433799440,15840,15840,15840,15840,0
|
|
20241014,192200,433799440,15840,15840,15840,15840,0
|
|
20241014,192100,433799440,15840,15840,15840,15840,0
|
|
20241014,192000,433799440,15840,15840,15840,15840,0
|
|
20241014,191900,433799440,15840,15840,15840,15840,0
|
|
20241014,191800,433799440,15840,15840,15840,15840,0
|
|
20241014,191700,433799440,15840,15840,15840,15840,0
|
|
20241014,191600,433799440,15840,15840,15840,15840,0
|
|
20241014,191500,433799440,15840,15840,15840,15840,0
|
|
20241014,191400,433799440,15840,15840,15840,15840,0
|
|
20241014,191300,433799440,15840,15840,15840,15840,0
|
|
20241014,191200,433799440,15840,15840,15840,15840,0
|
|
20241014,191100,433799440,15840,15840,15840,15840,0
|
|
20241014,191000,433799440,15840,15840,15840,15840,0
|
|
20241014,190900,433799440,15840,15840,15840,15840,0
|
|
20241014,190800,433799440,15840,15840,15840,15840,0
|
|
20241014,190700,433799440,15840,15840,15840,15840,0
|
|
20241014,190600,433799440,15840,15840,15840,15840,0
|
|
20241014,190500,433799440,15840,15840,15840,15840,0
|
|
20241014,190400,433799440,15840,15840,15840,15840,0
|
|
20241014,190300,433799440,15840,15840,15840,15840,398
|
|
20241014,190200,433799440,15840,15840,15840,15840,0
|
|
20241014,190100,433799440,15840,15840,15840,15840,0
|
|
20241014,190000,433799440,15840,15840,15840,15840,0
|
|
20241014,185900,433799440,15840,15840,15840,15840,0
|
|
20241014,185800,433799440,15840,15840,15840,15840,0
|
|
20241014,185700,433799440,15840,15840,15840,15840,0
|
|
20241014,185600,433799440,15840,15840,15840,15840,0
|
|
20241014,185500,433799440,15840,15840,15840,15840,0
|
|
20241014,185400,433799440,15840,15840,15840,15840,0
|
|
20241014,185300,433799440,15840,15840,15840,15840,0
|
|
20241014,185200,433799440,15840,15840,15840,15840,0
|
|
20241014,185100,433799440,15840,15840,15840,15840,0
|
|
20241014,185000,433799440,15840,15840,15840,15840,0
|
|
20241014,184900,433799440,15840,15840,15840,15840,0
|
|
20241014,184800,433799440,15840,15840,15840,15840,0
|
|
20241014,184700,433799440,15840,15840,15840,15840,0
|
|
20241014,184600,433799440,15840,15840,15840,15840,0
|
|
20241014,184500,433799440,15840,15840,15840,15840,0
|
|
20241014,184400,433799440,15840,15840,15840,15840,0
|
|
20241014,184300,433799440,15840,15840,15840,15840,0
|
|
20241014,184200,433799440,15840,15840,15840,15840,0
|
|
20241014,184100,433799440,15840,15840,15840,15840,0
|
|
20241014,184000,433799440,15840,15840,15840,15840,0
|
|
20241014,183900,433799440,15840,15840,15840,15840,0
|
|
20241014,183800,433799440,15840,15840,15840,15840,0
|
|
20241014,183700,433799440,15840,15840,15840,15840,0
|
|
20241014,183600,433799440,15840,15840,15840,15840,0
|
|
20241014,183500,433799440,15840,15840,15840,15840,0
|
|
20241014,183400,433799440,15840,15840,15840,15840,0
|
|
20241014,183300,433799440,15840,15840,15840,15840,398
|
|
20241014,183200,433799440,15840,15840,15840,15840,0
|
|
20241014,183100,433799440,15840,15840,15840,15840,0
|
|
20241014,183000,433799440,15840,15840,15840,15840,0
|
|
20241014,182900,433799440,15840,15840,15840,15840,0
|
|
20241014,182800,433799440,15840,15840,15840,15840,0
|
|
20241014,182700,433799440,15840,15840,15840,15840,0
|
|
20241014,182600,433799440,15840,15840,15840,15840,0
|
|
20241014,182500,433799440,15840,15840,15840,15840,0
|
|
20241014,182400,433799440,15840,15840,15840,15840,0
|
|
20241014,182300,433799440,15840,15840,15840,15840,0
|
|
20241014,182200,433799440,15840,15840,15840,15840,0
|
|
20241014,182100,433799440,15840,15840,15840,15840,0
|
|
20241014,182000,433799440,15840,15840,15840,15840,0
|
|
20241014,181900,433799440,15840,15840,15840,15840,0
|
|
20241014,181800,433799440,15840,15840,15840,15840,0
|
|
20241014,181700,433799440,15840,15840,15840,15840,0
|
|
20241014,181600,433799440,15840,15840,15840,15840,0
|
|
20241014,181500,433799440,15840,15840,15840,15840,0
|
|
20241014,181400,433799440,15840,15840,15840,15840,0
|
|
20241014,181300,433799440,15840,15840,15840,15840,0
|
|
20241014,181200,433799440,15840,15840,15840,15840,0
|
|
20241014,181100,433799440,15840,15840,15840,15840,0
|
|
20241014,181000,433799440,15840,15840,15840,15840,0
|
|
20241014,180900,433799440,15840,15840,15840,15840,0
|
|
20241014,180800,433799440,15840,15840,15840,15840,0
|
|
20241014,180700,433799440,15840,15840,15840,15840,0
|
|
20241014,180600,433799440,15840,15840,15840,15840,0
|
|
20241014,180500,433799440,15840,15840,15840,15840,0
|
|
20241014,180400,433799440,15840,15840,15840,15840,0
|
|
20241014,180300,433799440,15840,15840,15840,15840,398
|
|
20241014,180200,433799440,15840,15840,15840,15840,0
|
|
20241014,180100,433799440,15840,15840,15840,15840,0
|
|
20241014,180000,433799440,15840,15840,15840,15840,0
|
|
20241014,175900,433799440,15840,15840,15840,15840,0
|
|
20241014,175800,433799440,15840,15840,15840,15840,0
|
|
20241014,175700,433799440,15840,15840,15840,15840,0
|
|
20241014,175600,433799440,15840,15840,15840,15840,0
|
|
20241014,175500,433799440,15840,15840,15840,15840,0
|
|
20241014,175400,433799440,15840,15840,15840,15840,0
|
|
20241014,175300,433799440,15840,15840,15840,15840,0
|
|
20241014,175200,433799440,15840,15840,15840,15840,0
|
|
20241014,175100,433799440,15840,15840,15840,15840,0
|
|
20241014,175000,433799440,15840,15840,15840,15840,0
|
|
20241014,174900,433799440,15840,15840,15840,15840,0
|
|
20241014,174800,433799440,15840,15840,15840,15840,0
|
|
20241014,174700,433799440,15840,15840,15840,15840,0
|
|
20241014,174600,433799440,15840,15840,15840,15840,0
|
|
20241014,174500,433799440,15840,15840,15840,15840,0
|
|
20241014,174400,433799440,15840,15840,15840,15840,0
|
|
20241014,174300,433799440,15840,15840,15840,15840,0
|
|
20241014,174200,433799440,15840,15840,15840,15840,0
|
|
20241014,174100,433799440,15840,15840,15840,15840,0
|
|
20241014,174000,433799440,15840,15840,15840,15840,0
|
|
20241014,173900,433799440,15840,15840,15840,15840,0
|
|
20241014,173800,433799440,15840,15840,15840,15840,0
|
|
20241014,173700,433799440,15840,15840,15840,15840,0
|
|
20241014,173600,433799440,15840,15840,15840,15840,0
|
|
20241014,173500,433799440,15840,15840,15840,15840,0
|
|
20241014,173400,433799440,15840,15840,15840,15840,0
|
|
20241014,173300,433799440,15840,15840,15840,15840,398
|
|
20241014,173200,433799440,15840,15840,15840,15840,0
|
|
20241014,173100,433799440,15840,15840,15840,15840,0
|
|
20241014,173000,433799440,15840,15840,15840,15840,0
|
|
20241014,172900,433799440,15840,15840,15840,15840,0
|
|
20241014,172800,433799440,15840,15840,15840,15840,0
|
|
20241014,172700,433799440,15840,15840,15840,15840,0
|
|
20241014,172600,433799440,15840,15840,15840,15840,0
|
|
20241014,172500,433799440,15840,15840,15840,15840,0
|
|
20241014,172400,433799440,15840,15840,15840,15840,0
|
|
20241014,172300,433799440,15840,15840,15840,15840,0
|
|
20241014,172200,433799440,15840,15840,15840,15840,0
|
|
20241014,172100,433799440,15840,15840,15840,15840,0
|
|
20241014,172000,433799440,15840,15840,15840,15840,0
|
|
20241014,171900,433799440,15840,15840,15840,15840,0
|
|
20241014,171800,433799440,15840,15840,15840,15840,0
|
|
20241014,171700,433799440,15840,15840,15840,15840,0
|
|
20241014,171600,433799440,15840,15840,15840,15840,0
|
|
20241014,171500,433799440,15840,15840,15840,15840,0
|
|
20241014,171400,433799440,15840,15840,15840,15840,0
|
|
20241014,171300,433799440,15840,15840,15840,15840,0
|
|
20241014,171200,433799440,15840,15840,15840,15840,0
|
|
20241014,171100,433799440,15840,15840,15840,15840,0
|
|
20241014,171000,433799440,15840,15840,15840,15840,0
|
|
20241014,170900,433799440,15840,15840,15840,15840,0
|
|
20241014,170800,433799440,15840,15840,15840,15840,0
|
|
20241014,170700,433799440,15840,15840,15840,15840,0
|
|
20241014,170600,433799440,15840,15840,15840,15840,0
|
|
20241014,170500,433799440,15840,15840,15840,15840,0
|
|
20241014,170400,433799440,15840,15840,15840,15840,0
|
|
20241014,170300,433799440,15840,15840,15840,15840,398
|
|
20241014,170200,433799440,15840,15840,15840,15840,0
|
|
20241014,170100,433799440,15840,15840,15840,15840,0
|
|
20241014,170000,433799440,15840,15840,15840,15840,0
|
|
20241014,165900,433799440,15840,15840,15840,15840,0
|
|
20241014,165800,433799440,15840,15840,15840,15840,0
|
|
20241014,165700,433799440,15840,15840,15840,15840,0
|
|
20241014,165600,433799440,15840,15840,15840,15840,0
|
|
20241014,165500,433799440,15840,15840,15840,15840,0
|
|
20241014,165400,433799440,15840,15840,15840,15840,0
|
|
20241014,165300,433799440,15840,15840,15840,15840,0
|
|
20241014,165200,433799440,15840,15840,15840,15840,0
|
|
20241014,165100,433799440,15840,15840,15840,15840,0
|
|
20241014,165000,433799440,15840,15840,15840,15840,0
|
|
20241014,164900,433799440,15840,15840,15840,15840,0
|
|
20241014,164800,433799440,15840,15840,15840,15840,0
|
|
20241014,164700,433799440,15840,15840,15840,15840,0
|
|
20241014,164600,433799440,15840,15840,15840,15840,0
|
|
20241014,164500,433799440,15840,15840,15840,15840,0
|
|
20241014,164400,433799440,15840,15840,15840,15840,0
|
|
20241014,164300,433799440,15840,15840,15840,15840,0
|
|
20241014,164200,433799440,15840,15840,15840,15840,0
|
|
20241014,164100,433799440,15840,15840,15840,15840,0
|
|
20241014,164000,433799440,15840,15840,15840,15840,0
|
|
20241014,163900,433799440,15840,15840,15840,15840,0
|
|
20241014,163800,433799440,15840,15840,15840,15840,0
|
|
20241014,163700,433799440,15840,15840,15840,15840,0
|
|
20241014,163600,433799440,15840,15840,15840,15840,0
|
|
20241014,163500,433799440,15840,15840,15840,15840,0
|
|
20241014,163400,433799440,15840,15840,15840,15840,0
|
|
20241014,163300,433799440,15840,15840,15840,15840,398
|
|
20241014,163200,433799440,15840,15840,15840,15840,0
|
|
20241014,163100,433799440,15840,15840,15840,15840,0
|
|
20241014,163000,433799440,15840,15840,15840,15840,0
|
|
20241014,162900,433799440,15840,15840,15840,15840,0
|
|
20241014,162800,433799440,15840,15840,15840,15840,0
|
|
20241014,162700,433799440,15840,15840,15840,15840,0
|
|
20241014,162600,433799440,15840,15840,15840,15840,0
|
|
20241014,162500,433799440,15840,15840,15840,15840,0
|
|
20241014,162400,433799440,15840,15840,15840,15840,0
|
|
20241014,162300,433799440,15840,15840,15840,15840,0
|
|
20241014,162200,433799440,15840,15840,15840,15840,0
|
|
20241014,162100,433799440,15840,15840,15840,15840,0
|
|
20241014,162000,433799440,15840,15840,15840,15840,0
|
|
20241014,161900,433799440,15840,15840,15840,15840,0
|
|
20241014,161800,433799440,15840,15840,15840,15840,0
|
|
20241014,161700,433799440,15840,15840,15840,15840,0
|
|
20241014,161600,433799440,15840,15840,15840,15840,0
|
|
20241014,161500,433799440,15840,15840,15840,15840,0
|
|
20241014,161400,433799440,15840,15840,15840,15840,0
|
|
20241014,161300,433799440,15840,15840,15840,15840,0
|
|
20241014,161200,433799440,15840,15840,15840,15840,0
|
|
20241014,161100,433799440,15840,15840,15840,15840,0
|
|
20241014,161000,433799440,15840,15840,15840,15840,0
|
|
20241014,160900,433799440,15840,15840,15840,15840,0
|
|
20241014,160800,433799440,15840,15840,15840,15840,0
|
|
20241014,160700,433799440,15840,15840,15840,15840,0
|
|
20241014,160600,433799440,15840,15840,15840,15840,0
|
|
20241014,160500,433799440,15840,15840,15840,15840,0
|
|
20241014,160400,433799440,15840,15840,15840,15840,0
|
|
20241014,160300,433799440,15840,15840,15840,15840,398
|
|
20241014,160200,433799440,15840,15840,15840,15840,0
|
|
20241014,160100,433799440,15840,15840,15840,15840,0
|
|
20241014,160000,433799440,15840,15840,15840,15840,0
|
|
20241014,155900,433799440,15840,15840,15840,15840,0
|
|
20241014,155800,433799440,15840,15840,15840,15840,0
|
|
20241014,155700,433799440,15840,15840,15840,15840,0
|
|
20241014,155600,433799440,15840,15840,15840,15840,0
|
|
20241014,155500,433799440,15840,15840,15840,15840,0
|
|
20241014,155400,433799440,15840,15840,15840,15840,0
|
|
20241014,155300,433799440,15840,15840,15840,15840,0
|
|
20241014,155200,433799440,15840,15840,15840,15840,0
|
|
20241014,155100,433799440,15840,15840,15840,15840,0
|
|
20241014,155000,433799440,15840,15840,15840,15840,0
|
|
20241014,154900,433799440,15840,15840,15840,15840,0
|
|
20241014,154800,433799440,15840,15840,15840,15840,0
|
|
20241014,154700,433799440,15840,15840,15840,15840,0
|
|
20241014,154600,433799440,15840,15840,15840,15840,0
|
|
20241014,154500,433799440,15840,15840,15840,15840,0
|
|
20241014,154400,433799440,15840,15840,15840,15840,0
|
|
20241014,154300,433799440,15840,15840,15840,15840,0
|
|
20241014,154200,433799440,15840,15840,15840,15840,0
|
|
20241014,154100,433799440,15840,15840,15840,15840,0
|
|
20241014,154000,433799440,15840,15840,15840,15840,0
|
|
20241014,153900,433799440,15840,15840,15840,15840,0
|
|
20241014,153800,433799440,15840,15840,15840,15840,0
|
|
20241014,153700,433799440,15840,15840,15840,15840,0
|
|
20241014,153600,433799440,15840,15840,15840,15840,0
|
|
20241014,153500,433799440,15840,15840,15840,15840,0
|
|
20241014,153400,433799440,15840,15840,15840,15840,0
|
|
20241014,153300,433799440,15840,15840,15840,15840,398
|
|
20241014,153200,433799440,15840,15840,15840,15840,0
|
|
20241014,153100,433799440,15840,15840,15840,15840,0
|
|
20241014,153000,433799440,15840,15840,15840,15840,398
|
|
20241014,152900,427495120,15770,15770,15770,15770,0
|
|
20241014,152800,427495120,15770,15770,15770,15770,0
|
|
20241014,152700,427495120,15770,15770,15770,15770,0
|
|
20241014,152600,427495120,15770,15770,15770,15770,0
|
|
20241014,152500,427495120,15770,15770,15770,15770,0
|
|
20241014,152400,427495120,15770,15770,15770,15770,0
|
|
20241014,152300,427495120,15770,15770,15770,15770,0
|
|
20241014,152200,427495120,15770,15770,15770,15770,0
|
|
20241014,152100,427495120,15770,15770,15770,15770,0
|
|
20241014,152000,427495120,15770,15770,15770,15770,0
|
|
20241014,151900,427495120,15770,15770,15770,15770,0
|
|
20241014,151800,427495120,15770,15770,15770,15770,0
|
|
20241014,151700,427495120,15770,15770,15770,15770,7
|
|
20241014,151600,427384730,15770,15770,15770,15770,0
|
|
20241014,151500,427384730,15770,15770,15770,15770,0
|
|
20241014,151400,427384730,15770,15770,15770,15770,0
|
|
20241014,151300,427384730,15770,15770,15770,15770,0
|
|
20241014,151200,427384730,15770,15770,15770,15770,0
|
|
20241014,151100,427384730,15770,15770,15770,15770,0
|
|
20241014,151000,427384730,15770,15770,15770,15770,0
|
|
20241014,150900,427384730,15770,15770,15770,15770,20
|
|
20241014,150800,427069330,15800,15800,15800,15800,0
|
|
20241014,150700,427069330,15800,15800,15800,15800,0
|
|
20241014,150600,427069330,15800,15800,15800,15800,0
|
|
20241014,150500,427069330,15800,15800,15800,15800,0
|
|
20241014,150400,427069330,15800,15800,15800,15800,0
|
|
20241014,150300,427069330,15800,15800,15800,15800,0
|
|
20241014,150200,427069330,15800,15800,15800,15800,0
|
|
20241014,150100,427069330,15800,15800,15800,15800,0
|
|
20241014,150000,427069330,15800,15800,15800,15800,0
|
|
20241014,145900,427069330,15800,15800,15800,15800,0
|
|
20241014,145800,427069330,15800,15800,15800,15800,1
|
|
20241014,145700,427053530,15800,15800,15800,15800,118
|
|
20241014,145600,425189130,15800,15790,15800,15790,149
|
|
20241014,145500,422835520,15790,15790,15790,15790,0
|
|
20241014,145400,422835520,15790,15790,15790,15790,0
|
|
20241014,145300,422835520,15790,15790,15790,15790,1
|
|
20241014,145200,422819730,15800,15800,15800,15800,0
|
|
20241014,145100,422819730,15800,15800,15800,15800,0
|
|
20241014,145000,422819730,15800,15800,15800,15800,0
|
|
20241014,144900,422819730,15800,15800,15800,15800,0
|
|
20241014,144800,422819730,15800,15800,15800,15800,0
|
|
20241014,144700,422819730,15800,15760,15800,15760,235
|
|
20241014,144600,419107190,15760,15700,15760,15700,51
|
|
20241014,144500,418306430,15600,15600,15600,15600,0
|
|
20241014,144400,418306430,15600,15600,15600,15600,0
|
|
20241014,144300,418306430,15600,15600,15600,15600,272
|
|
20241014,144200,414063230,15700,15700,15700,15700,0
|
|
20241014,144100,414063230,15700,15700,15700,15700,0
|
|
20241014,144000,414063230,15700,15700,15700,15700,11
|
|
20241014,143900,413890530,15700,15630,15700,15630,50
|
|
20241014,143800,413108750,15600,15600,15600,15600,0
|
|
20241014,143700,413108750,15600,15600,15600,15600,0
|
|
20241014,143600,413108750,15600,15600,15600,15600,0
|
|
20241014,143500,413108750,15600,15600,15600,15600,0
|
|
20241014,143400,413108750,15600,15600,15600,15600,0
|
|
20241014,143300,413108750,15600,15600,15600,15600,0
|
|
20241014,143200,413108750,15600,15600,15600,15600,0
|
|
20241014,143100,413108750,15600,15600,15600,15600,0
|
|
20241014,143000,413108750,15600,15600,15600,15600,544
|
|
20241014,142900,404622350,15600,15600,15600,15600,0
|
|
20241014,142800,404622350,15600,15600,15600,15600,0
|
|
20241014,142700,404622350,15600,15600,15600,15600,0
|
|
20241014,142600,404622350,15600,15600,15600,15600,0
|
|
20241014,142500,404622350,15600,15600,15600,15600,0
|
|
20241014,142400,404622350,15600,15600,15600,15600,0
|
|
20241014,142300,404622350,15600,15600,15600,15600,0
|
|
20241014,142200,404622350,15600,15600,15600,15600,0
|
|
20241014,142100,404622350,15600,15600,15600,15600,0
|
|
20241014,142000,404622350,15600,15600,15600,15600,0
|
|
20241014,141900,404622350,15600,15600,15600,15600,0
|
|
20241014,141800,404622350,15600,15600,15600,15600,0
|
|
20241014,141700,404622350,15600,15600,15600,15600,0
|
|
20241014,141600,404622350,15600,15600,15600,15600,0
|
|
20241014,141500,404622350,15600,15600,15600,15600,0
|
|
20241014,141400,404622350,15600,15600,15600,15600,0
|
|
20241014,141300,404622350,15600,15600,15600,15600,6
|
|
20241014,141200,404528750,15600,15600,15600,15600,0
|
|
20241014,141100,404528750,15600,15600,15600,15600,0
|
|
20241014,141000,404528750,15600,15600,15600,15600,7
|
|
20241014,140900,404419550,15590,15590,15590,15590,0
|
|
20241014,140800,404419550,15590,15590,15590,15590,0
|
|
20241014,140700,404419550,15590,15590,15590,15590,0
|
|
20241014,140600,404419550,15590,15590,15590,15590,0
|
|
20241014,140500,404419550,15590,15590,15590,15590,0
|
|
20241014,140400,404419550,15590,15590,15590,15590,1780
|
|
20241014,140300,376669350,15600,15600,15600,15600,0
|
|
20241014,140200,376669350,15600,15600,15600,15600,0
|
|
20241014,140100,376669350,15600,15600,15600,15600,0
|
|
20241014,140000,376669350,15600,15600,15600,15600,0
|
|
20241014,135900,376669350,15600,15600,15600,15600,1
|
|
20241014,135800,376653750,15600,15600,15600,15600,0
|
|
20241014,135700,376653750,15600,15600,15600,15600,0
|
|
20241014,135600,376653750,15600,15600,15600,15600,0
|
|
20241014,135500,376653750,15600,15600,15600,15600,200
|
|
20241014,135400,373533750,15600,15600,15600,15600,0
|
|
20241014,135300,373533750,15600,15600,15600,15600,0
|
|
20241014,135200,373533750,15600,15600,15600,15600,0
|
|
20241014,135100,373533750,15600,15600,15600,15600,44
|
|
20241014,135000,372847350,15600,15600,15600,15600,265
|
|
20241014,134900,368713350,15570,15570,15570,15570,0
|
|
20241014,134800,368713350,15570,15570,15570,15570,0
|
|
20241014,134700,368713350,15570,15570,15570,15570,0
|
|
20241014,134600,368713350,15570,15570,15570,15570,0
|
|
20241014,134500,368713350,15570,15570,15570,15570,0
|
|
20241014,134400,368713350,15570,15570,15570,15570,0
|
|
20241014,134300,368713350,15570,15570,15570,15570,0
|
|
20241014,134200,368713350,15570,15570,15570,15570,0
|
|
20241014,134100,368713350,15570,15590,15590,15570,50
|
|
20241014,134000,367934650,15600,15600,15600,15600,0
|
|
20241014,133900,367934650,15600,15600,15600,15600,0
|
|
20241014,133800,367934650,15600,15600,15600,15600,0
|
|
20241014,133700,367934650,15600,15600,15600,15600,0
|
|
20241014,133600,367934650,15600,15600,15600,15600,0
|
|
20241014,133500,367934650,15600,15600,15600,15600,0
|
|
20241014,133400,367934650,15600,15600,15600,15600,3
|
|
20241014,133300,367887850,15590,15590,15590,15590,1
|
|
20241014,133200,367872260,15590,15590,15590,15590,0
|
|
20241014,133100,367872260,15590,15590,15590,15590,0
|
|
20241014,133000,367872260,15590,15590,15590,15590,0
|
|
20241014,132900,367872260,15590,15590,15590,15590,0
|
|
20241014,132800,367872260,15590,15590,15590,15590,0
|
|
20241014,132700,367872260,15590,15590,15590,15590,161
|
|
20241014,132600,365362270,15590,15590,15590,15590,35
|
|
20241014,132500,364816620,15570,15570,15570,15570,0
|
|
20241014,132400,364816620,15570,15570,15570,15570,10
|
|
20241014,132300,364660920,15540,15540,15540,15540,0
|
|
20241014,132200,364660920,15540,15540,15540,15540,0
|
|
20241014,132100,364660920,15540,15540,15540,15540,0
|
|
20241014,132000,364660920,15540,15540,15540,15540,200
|
|
20241014,131900,361552920,15570,15570,15570,15570,1
|
|
20241014,131800,361537350,15570,15570,15570,15570,11
|
|
20241014,131700,361366080,15570,15570,15570,15570,0
|
|
20241014,131600,361366080,15570,15570,15570,15570,0
|
|
20241014,131500,361366080,15570,15570,15570,15570,0
|
|
20241014,131400,361366080,15570,15570,15570,15570,1
|
|
20241014,131300,361350510,15570,15570,15570,15570,0
|
|
20241014,131200,361350510,15570,15570,15570,15570,0
|
|
20241014,131100,361350510,15570,15570,15570,15570,0
|
|
20241014,131000,361350510,15570,15570,15570,15570,12
|
|
20241014,130900,361163670,15620,15620,15620,15620,1
|
|
20241014,130800,361148050,15570,15570,15570,15570,0
|
|
20241014,130700,361148050,15570,15570,15570,15570,0
|
|
20241014,130600,361148050,15570,15570,15570,15570,0
|
|
20241014,130500,361148050,15570,15630,15630,15570,301
|
|
20241014,130400,356460620,15570,15580,15580,15570,114
|
|
20241014,130300,354684800,15550,15550,15550,15550,88
|
|
20241014,130200,353316400,15700,15400,15700,15400,101
|
|
20241014,130100,351760700,15400,15770,15770,15400,25
|
|
20241014,130000,351375330,15400,15800,15800,15400,1156
|
|
20241014,125900,333445140,15850,15850,15850,15850,0
|
|
20241014,125800,333445140,15850,15850,15850,15850,0
|
|
20241014,125700,333445140,15850,15850,15850,15850,15
|
|
20241014,125600,333207390,15870,15870,15870,15870,0
|
|
20241014,125500,333207390,15870,15870,15870,15870,0
|
|
20241014,125400,333207390,15870,15870,15870,15870,0
|
|
20241014,125300,333207390,15870,15460,15870,15440,201
|
|
20241014,125200,330102090,15870,15450,15870,15450,301
|
|
20241014,125100,325451220,15870,15870,15870,15870,1
|
|
20241014,125000,325435350,15450,15450,15450,15450,0
|
|
20241014,124900,325435350,15450,15450,15450,15450,0
|
|
20241014,124800,325435350,15450,15450,15450,15450,0
|
|
20241014,124700,325435350,15450,15450,15450,15450,200
|
|
20241014,124600,322345350,15450,15450,15450,15450,0
|
|
20241014,124500,322345350,15450,15810,15810,15450,340
|
|
20241014,124400,317013290,15810,15810,15810,15810,35
|
|
20241014,124300,316459940,15900,15900,15900,15900,0
|
|
20241014,124200,316459940,15900,15900,15900,15900,0
|
|
20241014,124100,316459940,15900,15900,15900,15900,0
|
|
20241014,124000,316459940,15900,15900,15900,15900,0
|
|
20241014,123900,316459940,15900,15900,15900,15900,0
|
|
20241014,123800,316459940,15900,15900,15900,15900,0
|
|
20241014,123700,316459940,15900,15900,15900,15900,0
|
|
20241014,123600,316459940,15900,15900,15900,15900,0
|
|
20241014,123500,316459940,15900,15900,15900,15900,0
|
|
20241014,123400,316459940,15900,15900,15900,15900,0
|
|
20241014,123300,316459940,15900,15900,15900,15900,0
|
|
20241014,123200,316459940,15900,15900,15900,15900,0
|
|
20241014,123100,316459940,15900,15900,15900,15900,0
|
|
20241014,123000,316459940,15900,15900,15900,15900,0
|
|
20241014,122900,316459940,15900,15900,15900,15900,0
|
|
20241014,122800,316459940,15900,15900,15900,15900,0
|
|
20241014,122700,316459940,15900,15900,15900,15900,0
|
|
20241014,122600,316459940,15900,15900,15900,15900,54
|
|
20241014,122500,315601340,15900,15900,15900,15900,0
|
|
20241014,122400,315601340,15900,15900,15900,15900,0
|
|
20241014,122300,315601340,15900,15900,15900,15900,54
|
|
20241014,122200,314742740,15930,15930,15930,15930,256
|
|
20241014,122100,310664660,15900,15900,15900,15900,95
|
|
20241014,122000,309154160,15920,15920,15920,15920,1
|
|
20241014,121900,309138240,15900,15900,15900,15900,103
|
|
20241014,121800,307500540,15900,15900,15900,15900,1
|
|
20241014,121700,307484640,15900,15900,15900,15900,0
|
|
20241014,121600,307484640,15900,15900,15900,15900,0
|
|
20241014,121500,307484640,15900,15900,15900,15900,6
|
|
20241014,121400,307389240,15810,15810,15810,15810,0
|
|
20241014,121300,307389240,15810,15810,15810,15810,33
|
|
20241014,121200,306867510,15810,15810,15810,15810,0
|
|
20241014,121100,306867510,15810,15810,15810,15810,50
|
|
20241014,121000,306077010,15810,15810,15810,15810,0
|
|
20241014,120900,306077010,15810,15810,15810,15810,0
|
|
20241014,120800,306077010,15810,15810,15810,15810,33
|
|
20241014,120700,305555280,15810,15810,15810,15810,0
|
|
20241014,120600,305555280,15810,15810,15810,15810,0
|
|
20241014,120500,305555280,15810,15810,15810,15810,1
|
|
20241014,120400,305539470,15810,15810,15810,15810,0
|
|
20241014,120300,305539470,15810,15810,15810,15810,0
|
|
20241014,120200,305539470,15810,15810,15810,15810,10
|
|
20241014,120100,305381370,15800,15800,15800,15800,0
|
|
20241014,120000,305381370,15800,15780,15800,15780,1854
|
|
20241014,115900,276098980,15780,15780,15780,15780,0
|
|
20241014,115800,276098980,15780,15780,15780,15780,0
|
|
20241014,115700,276098980,15780,15780,15780,15780,0
|
|
20241014,115600,276098980,15780,15780,15780,15780,1
|
|
20241014,115500,276083200,15780,15780,15780,15780,0
|
|
20241014,115400,276083200,15780,15780,15780,15780,0
|
|
20241014,115300,276083200,15780,15780,15780,15780,0
|
|
20241014,115200,276083200,15780,15710,15780,15710,20
|
|
20241014,115100,275767670,15780,15780,15780,15780,0
|
|
20241014,115000,275767670,15780,15780,15780,15780,0
|
|
20241014,114900,275767670,15780,15780,15780,15780,0
|
|
20241014,114800,275767670,15780,15780,15780,15780,0
|
|
20241014,114700,275767670,15780,15780,15780,15780,0
|
|
20241014,114600,275767670,15780,15780,15780,15780,0
|
|
20241014,114500,275767670,15780,15780,15780,15780,0
|
|
20241014,114400,275767670,15780,15780,15780,15780,7
|
|
20241014,114300,275657210,15790,15790,15790,15790,0
|
|
20241014,114200,275657210,15790,15790,15790,15790,0
|
|
20241014,114100,275657210,15790,15790,15790,15790,0
|
|
20241014,114000,275657210,15790,15790,15790,15790,0
|
|
20241014,113900,275657210,15790,15790,15790,15790,0
|
|
20241014,113800,275657210,15790,15790,15790,15790,0
|
|
20241014,113700,275657210,15790,15790,15790,15790,0
|
|
20241014,113600,275657210,15790,15790,15790,15790,0
|
|
20241014,113500,275657210,15790,15790,15790,15790,1
|
|
20241014,113400,275641420,15790,15790,15790,15790,0
|
|
20241014,113300,275641420,15790,15790,15790,15790,0
|
|
20241014,113200,275641420,15790,15790,15790,15790,0
|
|
20241014,113100,275641420,15790,15790,15790,15790,0
|
|
20241014,113000,275641420,15790,15790,15790,15790,0
|
|
20241014,112900,275641420,15790,15790,15790,15790,0
|
|
20241014,112800,275641420,15790,15790,15790,15790,0
|
|
20241014,112700,275641420,15790,15790,15790,15790,0
|
|
20241014,112600,275641420,15790,15790,15790,15790,0
|
|
20241014,112500,275641420,15790,15790,15790,15790,0
|
|
20241014,112400,275641420,15790,15790,15790,15790,0
|
|
20241014,112300,275641420,15790,15790,15790,15790,2
|
|
20241014,112200,275609840,15800,15800,15800,15800,0
|
|
20241014,112100,275609840,15800,15800,15800,15800,0
|
|
20241014,112000,275609840,15800,15800,15800,15800,0
|
|
20241014,111900,275609840,15800,15800,15800,15800,0
|
|
20241014,111800,275609840,15800,15800,15800,15800,0
|
|
20241014,111700,275609840,15800,15800,15800,15800,0
|
|
20241014,111600,275609840,15800,15800,15800,15800,0
|
|
20241014,111500,275609840,15800,15800,15800,15800,0
|
|
20241014,111400,275609840,15800,15800,15800,15800,0
|
|
20241014,111300,275609840,15800,15800,15800,15800,0
|
|
20241014,111200,275609840,15800,15800,15800,15800,0
|
|
20241014,111100,275609840,15800,15800,15800,15800,0
|
|
20241014,111000,275609840,15800,15800,15800,15800,0
|
|
20241014,110900,275609840,15800,15800,15800,15800,1
|
|
20241014,110800,275594040,15400,15400,15400,15400,30
|
|
20241014,110700,275132040,15400,15400,15400,15400,20
|
|
20241014,110600,274824040,15400,15590,15590,15400,1450
|
|
20241014,110500,252424360,15600,15600,15600,15600,21
|
|
20241014,110400,252096760,15600,15600,15600,15600,0
|
|
20241014,110300,252096760,15600,15600,15600,15600,0
|
|
20241014,110200,252096760,15600,15600,15600,15600,0
|
|
20241014,110100,252096760,15600,15600,15600,15600,0
|
|
20241014,110000,252096760,15600,15600,15600,15600,0
|
|
20241014,105900,252096760,15600,15600,15600,15600,0
|
|
20241014,105800,252096760,15600,15600,15600,15600,166
|
|
20241014,105700,249507160,15600,15600,15600,15600,0
|
|
20241014,105600,249507160,15600,15800,15800,15600,922
|
|
20241014,105500,235067930,15800,15800,15800,15800,0
|
|
20241014,105400,235067930,15800,15800,15800,15800,0
|
|
20241014,105300,235067930,15800,15800,15800,15800,0
|
|
20241014,105200,235067930,15800,15800,15800,15800,0
|
|
20241014,105100,235067930,15800,15800,15800,15800,0
|
|
20241014,105000,235067930,15800,15800,15800,15800,0
|
|
20241014,104900,235067930,15800,15800,15800,15800,0
|
|
20241014,104800,235067930,15800,15800,15800,15800,0
|
|
20241014,104700,235067930,15800,15800,15800,15800,0
|
|
20241014,104600,235067930,15800,15800,15800,15800,0
|
|
20241014,104500,235067930,15800,15800,15800,15800,0
|
|
20241014,104400,235067930,15800,15800,15800,15800,0
|
|
20241014,104300,235067930,15800,15800,15800,15800,0
|
|
20241014,104200,235067930,15800,15800,15800,15800,0
|
|
20241014,104100,235067930,15800,15800,15800,15800,0
|
|
20241014,104000,235067930,15800,15800,15800,15800,0
|
|
20241014,103900,235067930,15800,15800,15800,15800,0
|
|
20241014,103800,235067930,15800,15800,15800,15800,0
|
|
20241014,103700,235067930,15800,15800,15800,15800,0
|
|
20241014,103600,235067930,15800,15800,15800,15800,0
|
|
20241014,103500,235067930,15800,15800,15800,15800,0
|
|
20241014,103400,235067930,15800,15800,15800,15800,0
|
|
20241014,103300,235067930,15800,15800,15800,15800,0
|
|
20241014,103200,235067930,15800,15800,15800,15800,0
|
|
20241014,103100,235067930,15800,15800,15800,15800,0
|
|
20241014,103000,235067930,15800,15800,15800,15800,9
|
|
20241014,102900,234925730,15770,15770,15770,15770,0
|
|
20241014,102800,234925730,15770,15770,15770,15770,0
|
|
20241014,102700,234925730,15770,15770,15770,15770,0
|
|
20241014,102600,234925730,15770,15770,15770,15770,0
|
|
20241014,102500,234925730,15770,15810,15810,15770,792
|
|
20241014,102400,222419050,15820,15860,15860,15820,81
|
|
20241014,102300,221136760,15860,15890,15890,15860,39
|
|
20241014,102200,220517890,15930,15930,15930,15930,1
|
|
20241014,102100,220501960,15930,15930,15930,15930,115
|
|
20241014,102000,218670010,15950,15930,15950,15930,14
|
|
20241014,101900,218446810,15930,15930,15930,15930,6
|
|
20241014,101800,218351230,15930,15950,15950,15930,274
|
|
20241014,101700,213982930,16100,16100,16100,16100,0
|
|
20241014,101600,213982930,16100,16100,16100,16100,0
|
|
20241014,101500,213982930,16100,16000,16100,15930,417
|
|
20241014,101400,207333350,16090,16090,16090,16090,1
|
|
20241014,101300,207317260,16100,16100,16100,16100,6
|
|
20241014,101200,207220660,16140,16140,16140,16140,0
|
|
20241014,101100,207220660,16140,16140,16140,16140,0
|
|
20241014,101000,207220660,16140,16140,16140,16140,1
|
|
20241014,100900,207204520,16000,16000,16000,16000,0
|
|
20241014,100800,207204520,16000,16090,16090,16000,270
|
|
20241014,100700,202882500,16100,16120,16120,16100,230
|
|
20241014,100600,199179090,16150,16150,16150,16150,0
|
|
20241014,100500,199179090,16150,16150,16150,16150,0
|
|
20241014,100400,199179090,16150,16150,16150,16150,20
|
|
20241014,100300,198856090,16170,16170,16170,16170,0
|
|
20241014,100200,198856090,16170,16180,16180,16170,47
|
|
20241014,100100,198096040,16190,16190,16190,16190,0
|
|
20241014,100000,198096040,16190,16190,16190,16190,5
|
|
20241014,095900,198015090,16200,16200,16200,16200,30
|
|
20241014,095800,197529090,16200,16200,16200,16200,33
|
|
20241014,095700,196994490,16200,16190,16200,16190,24
|
|
20241014,095600,196605890,16190,16200,16200,16190,105
|
|
20241014,095500,194905490,16190,16180,16190,16180,71
|
|
20241014,095400,193756040,16180,16180,16180,16180,50
|
|
20241014,095300,192947040,16180,16180,16180,16180,0
|
|
20241014,095200,192947040,16180,16180,16180,16180,5
|
|
20241014,095100,192866140,16180,16190,16190,16100,12
|
|
20241014,095000,192671960,16190,16190,16190,16190,21
|
|
20241014,094900,192331970,16190,16190,16190,16190,0
|
|
20241014,094800,192331970,16190,16150,16190,16150,226
|
|
20241014,094700,188675460,16100,16100,16100,16100,380
|
|
20241014,094600,182557460,16100,16100,16100,16100,0
|
|
20241014,094500,182557460,16100,16100,16100,16100,13
|
|
20241014,094400,182348160,16100,16100,16100,16100,7
|
|
20241014,094300,182235460,16100,16090,16100,16090,243
|
|
20241014,094200,178324160,16090,16090,16090,16090,50
|
|
20241014,094100,177519660,16090,16090,16090,16090,0
|
|
20241014,094000,177519660,16090,16080,16090,16080,83
|
|
20241014,093900,176184210,16100,16100,16100,16100,0
|
|
20241014,093800,176184210,16100,16100,16100,16100,270
|
|
20241014,093700,171837210,16100,16080,16100,16080,411
|
|
20241014,093600,165222290,16080,16000,16080,16000,31
|
|
20241014,093500,164726210,16000,16000,16000,16000,0
|
|
20241014,093400,164726210,16000,16000,16000,16000,0
|
|
20241014,093300,164726210,16000,16000,16000,16000,117
|
|
20241014,093200,162854210,16000,16000,16000,16000,699
|
|
20241014,093100,151670210,16000,16000,16000,16000,1747
|
|
20241014,093000,123718210,15990,15990,15990,15990,100
|
|
20241014,092900,122119210,15990,15990,15990,15990,153
|
|
20241014,092800,119672740,15990,15990,15990,15990,200
|
|
20241014,092700,116474740,15990,15980,15990,15980,141
|
|
20241014,092600,114220850,15930,15930,15930,15930,50
|
|
20241014,092500,113424350,15930,15930,15930,15930,310
|
|
20241014,092400,108486050,15930,15930,15930,15930,0
|
|
20241014,092300,108486050,15930,15930,15930,15930,10
|
|
20241014,092200,108326750,15930,15930,15930,15930,110
|
|
20241014,092100,106574450,15900,15900,16000,15900,1250
|
|
20241014,092000,86617150,15900,15900,15900,15900,8
|
|
20241014,091900,86489950,15900,15800,15900,15780,467
|
|
20241014,091800,79101050,15780,15800,15800,15780,84
|
|
20241014,091700,77774850,15800,15780,15800,15780,133
|
|
20241014,091600,75673710,15780,15600,15780,15600,638
|
|
20241014,091500,65625150,15750,15750,15750,15750,75
|
|
20241014,091400,64443900,15750,15600,15750,15600,410
|
|
20241014,091300,58023150,15600,15600,15600,15600,85
|
|
20241014,091200,56697150,15590,15590,15590,15590,0
|
|
20241014,091100,56697150,15590,15590,15590,15590,5
|
|
20241014,091000,56619200,15590,15590,15590,15590,10
|
|
20241014,090900,56463300,15590,15590,15590,15590,230
|
|
20241014,090800,52877600,15590,15590,15590,15590,191
|
|
20241014,090700,49899910,15590,15600,15600,15590,20
|
|
20241014,090600,49588010,15600,15590,15600,15590,731
|
|
20241014,090500,38191710,15590,15590,15590,15590,7
|
|
20241014,090400,38082580,15590,15590,15590,15590,242
|
|
20241014,090300,34309800,15560,15560,15560,15560,66
|
|
20241014,090200,33282840,15560,15560,15560,15560,34
|
|
20241014,090100,32753800,15560,15560,15560,15560,40
|
|
20241014,090000,32131400,15560,15560,15560,15560,2065
|