666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,200300,479087740,15380,15380,15380,15380,200
|
|
20241016,200200,479087740,15380,15380,15380,15380,0
|
|
20241016,200100,479087740,15380,15380,15380,15380,0
|
|
20241016,200000,479087740,15380,15380,15380,15380,0
|
|
20241016,195900,479087740,15380,15380,15380,15380,0
|
|
20241016,195800,479087740,15380,15380,15380,15380,0
|
|
20241016,195700,479087740,15380,15380,15380,15380,0
|
|
20241016,195600,479087740,15380,15380,15380,15380,0
|
|
20241016,195500,479087740,15380,15380,15380,15380,0
|
|
20241016,195400,479087740,15380,15380,15380,15380,0
|
|
20241016,195300,479087740,15380,15380,15380,15380,0
|
|
20241016,195200,479087740,15380,15380,15380,15380,0
|
|
20241016,195100,479087740,15380,15380,15380,15380,0
|
|
20241016,195000,479087740,15380,15380,15380,15380,0
|
|
20241016,194900,479087740,15380,15380,15380,15380,0
|
|
20241016,194800,479087740,15380,15380,15380,15380,0
|
|
20241016,194700,479087740,15380,15380,15380,15380,0
|
|
20241016,194600,479087740,15380,15380,15380,15380,0
|
|
20241016,194500,479087740,15380,15380,15380,15380,0
|
|
20241016,194400,479087740,15380,15380,15380,15380,0
|
|
20241016,194300,479087740,15380,15380,15380,15380,0
|
|
20241016,194200,479087740,15380,15380,15380,15380,0
|
|
20241016,194100,479087740,15380,15380,15380,15380,0
|
|
20241016,194000,479087740,15380,15380,15380,15380,0
|
|
20241016,193900,479087740,15380,15380,15380,15380,0
|
|
20241016,193800,479087740,15380,15380,15380,15380,0
|
|
20241016,193700,479087740,15380,15380,15380,15380,0
|
|
20241016,193600,479087740,15380,15380,15380,15380,0
|
|
20241016,193500,479087740,15380,15380,15380,15380,0
|
|
20241016,193400,479087740,15380,15380,15380,15380,0
|
|
20241016,193300,479087740,15380,15380,15380,15380,200
|
|
20241016,193200,479087740,15380,15380,15380,15380,0
|
|
20241016,193100,479087740,15380,15380,15380,15380,0
|
|
20241016,193000,479087740,15380,15380,15380,15380,0
|
|
20241016,192900,479087740,15380,15380,15380,15380,0
|
|
20241016,192800,479087740,15380,15380,15380,15380,0
|
|
20241016,192700,479087740,15380,15380,15380,15380,0
|
|
20241016,192600,479087740,15380,15380,15380,15380,0
|
|
20241016,192500,479087740,15380,15380,15380,15380,0
|
|
20241016,192400,479087740,15380,15380,15380,15380,0
|
|
20241016,192300,479087740,15380,15380,15380,15380,0
|
|
20241016,192200,479087740,15380,15380,15380,15380,0
|
|
20241016,192100,479087740,15380,15380,15380,15380,0
|
|
20241016,192000,479087740,15380,15380,15380,15380,0
|
|
20241016,191900,479087740,15380,15380,15380,15380,0
|
|
20241016,191800,479087740,15380,15380,15380,15380,0
|
|
20241016,191700,479087740,15380,15380,15380,15380,0
|
|
20241016,191600,479087740,15380,15380,15380,15380,0
|
|
20241016,191500,479087740,15380,15380,15380,15380,0
|
|
20241016,191400,479087740,15380,15380,15380,15380,0
|
|
20241016,191300,479087740,15380,15380,15380,15380,0
|
|
20241016,191200,479087740,15380,15380,15380,15380,0
|
|
20241016,191100,479087740,15380,15380,15380,15380,0
|
|
20241016,191000,479087740,15380,15380,15380,15380,0
|
|
20241016,190900,479087740,15380,15380,15380,15380,0
|
|
20241016,190800,479087740,15380,15380,15380,15380,0
|
|
20241016,190700,479087740,15380,15380,15380,15380,0
|
|
20241016,190600,479087740,15380,15380,15380,15380,0
|
|
20241016,190500,479087740,15380,15380,15380,15380,0
|
|
20241016,190400,479087740,15380,15380,15380,15380,0
|
|
20241016,190300,479087740,15380,15380,15380,15380,200
|
|
20241016,190200,479087740,15380,15380,15380,15380,0
|
|
20241016,190100,479087740,15380,15380,15380,15380,0
|
|
20241016,190000,479087740,15380,15380,15380,15380,0
|
|
20241016,185900,479087740,15380,15380,15380,15380,0
|
|
20241016,185800,479087740,15380,15380,15380,15380,0
|
|
20241016,185700,479087740,15380,15380,15380,15380,0
|
|
20241016,185600,479087740,15380,15380,15380,15380,0
|
|
20241016,185500,479087740,15380,15380,15380,15380,0
|
|
20241016,185400,479087740,15380,15380,15380,15380,0
|
|
20241016,185300,479087740,15380,15380,15380,15380,0
|
|
20241016,185200,479087740,15380,15380,15380,15380,0
|
|
20241016,185100,479087740,15380,15380,15380,15380,0
|
|
20241016,185000,479087740,15380,15380,15380,15380,0
|
|
20241016,184900,479087740,15380,15380,15380,15380,0
|
|
20241016,184800,479087740,15380,15380,15380,15380,0
|
|
20241016,184700,479087740,15380,15380,15380,15380,0
|
|
20241016,184600,479087740,15380,15380,15380,15380,0
|
|
20241016,184500,479087740,15380,15380,15380,15380,0
|
|
20241016,184400,479087740,15380,15380,15380,15380,0
|
|
20241016,184300,479087740,15380,15380,15380,15380,0
|
|
20241016,184200,479087740,15380,15380,15380,15380,0
|
|
20241016,184100,479087740,15380,15380,15380,15380,0
|
|
20241016,184000,479087740,15380,15380,15380,15380,0
|
|
20241016,183900,479087740,15380,15380,15380,15380,0
|
|
20241016,183800,479087740,15380,15380,15380,15380,0
|
|
20241016,183700,479087740,15380,15380,15380,15380,0
|
|
20241016,183600,479087740,15380,15380,15380,15380,0
|
|
20241016,183500,479087740,15380,15380,15380,15380,0
|
|
20241016,183400,479087740,15380,15380,15380,15380,0
|
|
20241016,183300,479087740,15380,15380,15380,15380,200
|
|
20241016,183200,479087740,15380,15380,15380,15380,0
|
|
20241016,183100,479087740,15380,15380,15380,15380,0
|
|
20241016,183000,479087740,15380,15380,15380,15380,0
|
|
20241016,182900,479087740,15380,15380,15380,15380,0
|
|
20241016,182800,479087740,15380,15380,15380,15380,0
|
|
20241016,182700,479087740,15380,15380,15380,15380,0
|
|
20241016,182600,479087740,15380,15380,15380,15380,0
|
|
20241016,182500,479087740,15380,15380,15380,15380,0
|
|
20241016,182400,479087740,15380,15380,15380,15380,0
|
|
20241016,182300,479087740,15380,15380,15380,15380,0
|
|
20241016,182200,479087740,15380,15380,15380,15380,0
|
|
20241016,182100,479087740,15380,15380,15380,15380,0
|
|
20241016,182000,479087740,15380,15380,15380,15380,0
|
|
20241016,181900,479087740,15380,15380,15380,15380,0
|
|
20241016,181800,479087740,15380,15380,15380,15380,0
|
|
20241016,181700,479087740,15380,15380,15380,15380,0
|
|
20241016,181600,479087740,15380,15380,15380,15380,0
|
|
20241016,181500,479087740,15380,15380,15380,15380,0
|
|
20241016,181400,479087740,15380,15380,15380,15380,0
|
|
20241016,181300,479087740,15380,15380,15380,15380,0
|
|
20241016,181200,479087740,15380,15380,15380,15380,0
|
|
20241016,181100,479087740,15380,15380,15380,15380,0
|
|
20241016,181000,479087740,15380,15380,15380,15380,0
|
|
20241016,180900,479087740,15380,15380,15380,15380,0
|
|
20241016,180800,479087740,15380,15380,15380,15380,0
|
|
20241016,180700,479087740,15380,15380,15380,15380,0
|
|
20241016,180600,479087740,15380,15380,15380,15380,0
|
|
20241016,180500,479087740,15380,15380,15380,15380,0
|
|
20241016,180400,479087740,15380,15380,15380,15380,0
|
|
20241016,180300,479087740,15380,15380,15380,15380,200
|
|
20241016,180200,479087740,15380,15380,15380,15380,0
|
|
20241016,180100,479087740,15380,15380,15380,15380,0
|
|
20241016,180000,479087740,15380,15380,15380,15380,0
|
|
20241016,175900,479087740,15380,15380,15380,15380,0
|
|
20241016,175800,479087740,15380,15380,15380,15380,0
|
|
20241016,175700,479087740,15380,15380,15380,15380,0
|
|
20241016,175600,479087740,15380,15380,15380,15380,0
|
|
20241016,175500,479087740,15380,15380,15380,15380,0
|
|
20241016,175400,479087740,15380,15380,15380,15380,0
|
|
20241016,175300,479087740,15380,15380,15380,15380,0
|
|
20241016,175200,479087740,15380,15380,15380,15380,0
|
|
20241016,175100,479087740,15380,15380,15380,15380,0
|
|
20241016,175000,479087740,15380,15380,15380,15380,0
|
|
20241016,174900,479087740,15380,15380,15380,15380,0
|
|
20241016,174800,479087740,15380,15380,15380,15380,0
|
|
20241016,174700,479087740,15380,15380,15380,15380,0
|
|
20241016,174600,479087740,15380,15380,15380,15380,0
|
|
20241016,174500,479087740,15380,15380,15380,15380,0
|
|
20241016,174400,479087740,15380,15380,15380,15380,0
|
|
20241016,174300,479087740,15380,15380,15380,15380,0
|
|
20241016,174200,479087740,15380,15380,15380,15380,0
|
|
20241016,174100,479087740,15380,15380,15380,15380,0
|
|
20241016,174000,479087740,15380,15380,15380,15380,0
|
|
20241016,173900,479087740,15380,15380,15380,15380,0
|
|
20241016,173800,479087740,15380,15380,15380,15380,0
|
|
20241016,173700,479087740,15380,15380,15380,15380,0
|
|
20241016,173600,479087740,15380,15380,15380,15380,0
|
|
20241016,173500,479087740,15380,15380,15380,15380,0
|
|
20241016,173400,479087740,15380,15380,15380,15380,0
|
|
20241016,173300,479087740,15380,15380,15380,15380,200
|
|
20241016,173200,479087740,15380,15380,15380,15380,0
|
|
20241016,173100,479087740,15380,15380,15380,15380,0
|
|
20241016,173000,479087740,15380,15380,15380,15380,0
|
|
20241016,172900,479087740,15380,15380,15380,15380,0
|
|
20241016,172800,479087740,15380,15380,15380,15380,0
|
|
20241016,172700,479087740,15380,15380,15380,15380,0
|
|
20241016,172600,479087740,15380,15380,15380,15380,0
|
|
20241016,172500,479087740,15380,15380,15380,15380,0
|
|
20241016,172400,479087740,15380,15380,15380,15380,0
|
|
20241016,172300,479087740,15380,15380,15380,15380,0
|
|
20241016,172200,479087740,15380,15380,15380,15380,0
|
|
20241016,172100,479087740,15380,15380,15380,15380,0
|
|
20241016,172000,479087740,15380,15380,15380,15380,0
|
|
20241016,171900,479087740,15380,15380,15380,15380,0
|
|
20241016,171800,479087740,15380,15380,15380,15380,0
|
|
20241016,171700,479087740,15380,15380,15380,15380,0
|
|
20241016,171600,479087740,15380,15380,15380,15380,0
|
|
20241016,171500,479087740,15380,15380,15380,15380,0
|
|
20241016,171400,479087740,15380,15380,15380,15380,0
|
|
20241016,171300,479087740,15380,15380,15380,15380,0
|
|
20241016,171200,479087740,15380,15380,15380,15380,0
|
|
20241016,171100,479087740,15380,15380,15380,15380,0
|
|
20241016,171000,479087740,15380,15380,15380,15380,0
|
|
20241016,170900,479087740,15380,15380,15380,15380,0
|
|
20241016,170800,479087740,15380,15380,15380,15380,0
|
|
20241016,170700,479087740,15380,15380,15380,15380,0
|
|
20241016,170600,479087740,15380,15380,15380,15380,0
|
|
20241016,170500,479087740,15380,15380,15380,15380,0
|
|
20241016,170400,479087740,15380,15380,15380,15380,0
|
|
20241016,170300,479087740,15380,15380,15380,15380,200
|
|
20241016,170200,479087740,15380,15380,15380,15380,0
|
|
20241016,170100,479087740,15380,15380,15380,15380,0
|
|
20241016,170000,479087740,15380,15380,15380,15380,0
|
|
20241016,165900,479087740,15380,15380,15380,15380,0
|
|
20241016,165800,479087740,15380,15380,15380,15380,0
|
|
20241016,165700,479087740,15380,15380,15380,15380,0
|
|
20241016,165600,479087740,15380,15380,15380,15380,0
|
|
20241016,165500,479087740,15380,15380,15380,15380,0
|
|
20241016,165400,479087740,15380,15380,15380,15380,0
|
|
20241016,165300,479087740,15380,15380,15380,15380,0
|
|
20241016,165200,479087740,15380,15380,15380,15380,0
|
|
20241016,165100,479087740,15380,15380,15380,15380,0
|
|
20241016,165000,479087740,15380,15380,15380,15380,0
|
|
20241016,164900,479087740,15380,15380,15380,15380,0
|
|
20241016,164800,479087740,15380,15380,15380,15380,0
|
|
20241016,164700,479087740,15380,15380,15380,15380,0
|
|
20241016,164600,479087740,15380,15380,15380,15380,0
|
|
20241016,164500,479087740,15380,15380,15380,15380,0
|
|
20241016,164400,479087740,15380,15380,15380,15380,0
|
|
20241016,164300,479087740,15380,15380,15380,15380,0
|
|
20241016,164200,479087740,15380,15380,15380,15380,0
|
|
20241016,164100,479087740,15380,15380,15380,15380,0
|
|
20241016,164000,479087740,15380,15380,15380,15380,0
|
|
20241016,163900,479087740,15380,15380,15380,15380,0
|
|
20241016,163800,479087740,15380,15380,15380,15380,0
|
|
20241016,163700,479087740,15380,15380,15380,15380,0
|
|
20241016,163600,479087740,15380,15380,15380,15380,0
|
|
20241016,163500,479087740,15380,15380,15380,15380,0
|
|
20241016,163400,479087740,15380,15380,15380,15380,0
|
|
20241016,163300,479087740,15380,15380,15380,15380,200
|
|
20241016,163200,479087740,15380,15380,15380,15380,0
|
|
20241016,163100,479087740,15380,15380,15380,15380,0
|
|
20241016,163000,479087740,15380,15380,15380,15380,0
|
|
20241016,162900,479087740,15380,15380,15380,15380,0
|
|
20241016,162800,479087740,15380,15380,15380,15380,0
|
|
20241016,162700,479087740,15380,15380,15380,15380,0
|
|
20241016,162600,479087740,15380,15380,15380,15380,0
|
|
20241016,162500,479087740,15380,15380,15380,15380,0
|
|
20241016,162400,479087740,15380,15380,15380,15380,0
|
|
20241016,162300,479087740,15380,15380,15380,15380,0
|
|
20241016,162200,479087740,15380,15380,15380,15380,0
|
|
20241016,162100,479087740,15380,15380,15380,15380,0
|
|
20241016,162000,479087740,15380,15380,15380,15380,0
|
|
20241016,161900,479087740,15380,15380,15380,15380,0
|
|
20241016,161800,479087740,15380,15380,15380,15380,0
|
|
20241016,161700,479087740,15380,15380,15380,15380,0
|
|
20241016,161600,479087740,15380,15380,15380,15380,0
|
|
20241016,161500,479087740,15380,15380,15380,15380,0
|
|
20241016,161400,479087740,15380,15380,15380,15380,0
|
|
20241016,161300,479087740,15380,15380,15380,15380,0
|
|
20241016,161200,479087740,15380,15380,15380,15380,0
|
|
20241016,161100,479087740,15380,15380,15380,15380,0
|
|
20241016,161000,479087740,15380,15380,15380,15380,0
|
|
20241016,160900,479087740,15380,15380,15380,15380,0
|
|
20241016,160800,479087740,15380,15380,15380,15380,0
|
|
20241016,160700,479087740,15380,15380,15380,15380,0
|
|
20241016,160600,479087740,15380,15380,15380,15380,0
|
|
20241016,160500,479087740,15380,15380,15380,15380,0
|
|
20241016,160400,479087740,15380,15380,15380,15380,0
|
|
20241016,160300,479087740,15380,15380,15380,15380,200
|
|
20241016,160200,479087740,15380,15380,15380,15380,0
|
|
20241016,160100,479087740,15380,15380,15380,15380,0
|
|
20241016,160000,479087740,15380,15380,15380,15380,0
|
|
20241016,155900,479087740,15380,15380,15380,15380,0
|
|
20241016,155800,479087740,15380,15380,15380,15380,0
|
|
20241016,155700,479087740,15380,15380,15380,15380,0
|
|
20241016,155600,479087740,15380,15380,15380,15380,0
|
|
20241016,155500,479087740,15380,15380,15380,15380,0
|
|
20241016,155400,479087740,15380,15380,15380,15380,0
|
|
20241016,155300,479087740,15380,15380,15380,15380,0
|
|
20241016,155200,479087740,15380,15380,15380,15380,0
|
|
20241016,155100,479087740,15380,15380,15380,15380,0
|
|
20241016,155000,479087740,15380,15380,15380,15380,0
|
|
20241016,154900,479087740,15380,15380,15380,15380,0
|
|
20241016,154800,479087740,15380,15380,15380,15380,0
|
|
20241016,154700,479087740,15380,15380,15380,15380,0
|
|
20241016,154600,479087740,15380,15380,15380,15380,0
|
|
20241016,154500,479087740,15380,15380,15380,15380,0
|
|
20241016,154400,479087740,15380,15380,15380,15380,0
|
|
20241016,154300,479087740,15380,15380,15380,15380,0
|
|
20241016,154200,479087740,15380,15380,15380,15380,0
|
|
20241016,154100,479087740,15380,15380,15380,15380,0
|
|
20241016,154000,479087740,15380,15380,15380,15380,0
|
|
20241016,153900,479087740,15380,15380,15380,15380,0
|
|
20241016,153800,479087740,15380,15380,15380,15380,0
|
|
20241016,153700,479087740,15380,15380,15380,15380,0
|
|
20241016,153600,479087740,15380,15380,15380,15380,0
|
|
20241016,153500,479087740,15380,15380,15380,15380,0
|
|
20241016,153400,479087740,15380,15380,15380,15380,0
|
|
20241016,153300,479087740,15380,15380,15380,15380,200
|
|
20241016,153200,479087740,15380,15380,15380,15380,0
|
|
20241016,153100,479087740,15380,15380,15380,15380,0
|
|
20241016,153000,479087740,15380,15380,15380,15380,200
|
|
20241016,152900,476011740,15370,15370,15370,15370,0
|
|
20241016,152800,476011740,15370,15370,15370,15370,0
|
|
20241016,152700,476011740,15370,15370,15370,15370,0
|
|
20241016,152600,476011740,15370,15370,15370,15370,0
|
|
20241016,152500,476011740,15370,15370,15370,15370,0
|
|
20241016,152400,476011740,15370,15370,15370,15370,0
|
|
20241016,152300,476011740,15370,15370,15370,15370,0
|
|
20241016,152200,476011740,15370,15370,15370,15370,0
|
|
20241016,152100,476011740,15370,15370,15370,15370,0
|
|
20241016,152000,476011740,15370,15370,15370,15370,0
|
|
20241016,151900,476011740,15370,15410,15420,15370,773
|
|
20241016,151800,464119380,15420,15420,15420,15420,102
|
|
20241016,151700,462546540,15420,15430,15430,15410,125
|
|
20241016,151600,460619610,15430,15430,15430,15420,89
|
|
20241016,151500,459246730,15430,15420,15430,15420,150
|
|
20241016,151400,456933660,15420,15410,15420,15400,362
|
|
20241016,151300,451356100,15400,15430,15430,15400,164
|
|
20241016,151200,448829780,15430,15430,15430,15430,14
|
|
20241016,151100,448613760,15430,15430,15430,15430,14
|
|
20241016,151000,448397740,15430,15410,15430,15410,75
|
|
20241016,150900,447240880,15410,15420,15420,15400,218
|
|
20241016,150800,443882380,15420,15420,15420,15420,7
|
|
20241016,150700,443774440,15420,15410,15420,15410,74
|
|
20241016,150600,442634050,15410,15410,15420,15410,4
|
|
20241016,150500,442572400,15420,15420,15420,15420,2
|
|
20241016,150400,442541560,15420,15420,15420,15420,4
|
|
20241016,150300,442479880,15420,15420,15420,15420,4
|
|
20241016,150200,442418200,15410,15420,15420,15410,3
|
|
20241016,150100,442371950,15420,15400,15420,15400,3
|
|
20241016,150000,442325710,15410,15410,15410,15400,136
|
|
20241016,145900,440231280,15400,15410,15410,15400,7
|
|
20241016,145800,440123450,15410,15410,15410,15400,1025
|
|
20241016,145700,424328410,15410,15410,15410,15410,4
|
|
20241016,145600,424266770,15410,15410,15410,15400,8
|
|
20241016,145500,424143530,15410,15410,15410,15400,8
|
|
20241016,145400,424020300,15410,15410,15410,15400,5
|
|
20241016,145300,423943260,15410,15410,15410,15410,4
|
|
20241016,145200,423881620,15410,15410,15410,15400,8
|
|
20241016,145100,423758390,15410,15410,15410,15410,3
|
|
20241016,145000,423712160,15410,15410,15410,15410,3
|
|
20241016,144900,423665930,15410,15420,15420,15410,9
|
|
20241016,144800,423527230,15420,15420,15420,15420,3
|
|
20241016,144700,423480970,15420,15420,15420,15420,3
|
|
20241016,144600,423434710,15420,15420,15420,15410,10
|
|
20241016,144500,423280560,15420,15420,15420,15420,3
|
|
20241016,144400,423234300,15420,15420,15420,15420,4
|
|
20241016,144300,423172620,15420,15420,15420,15420,7
|
|
20241016,144200,423064680,15420,15420,15420,15420,7
|
|
20241016,144100,422956740,15420,15420,15420,15420,6
|
|
20241016,144000,422864220,15420,15420,15420,15420,6
|
|
20241016,143900,422771700,15420,15420,15420,15420,7
|
|
20241016,143800,422663760,15420,15420,15420,15420,12
|
|
20241016,143700,422478720,15420,15420,15420,15420,5
|
|
20241016,143600,422401620,15420,15420,15420,15420,4
|
|
20241016,143500,422339940,15420,15420,15420,15420,5
|
|
20241016,143400,422262840,15420,15420,15420,15420,4
|
|
20241016,143300,422201160,15420,15430,15430,15420,6
|
|
20241016,143200,422108600,15410,15430,15430,15410,29
|
|
20241016,143100,421661630,15430,15430,15430,15430,4
|
|
20241016,143000,421599910,15430,15430,15430,15430,4
|
|
20241016,142900,421538190,15430,15430,15430,15430,4
|
|
20241016,142800,421476470,15430,15430,15430,15430,11
|
|
20241016,142700,421306740,15430,15430,15430,15430,4
|
|
20241016,142600,421245020,15430,15430,15430,15430,4
|
|
20241016,142500,421183300,15430,15430,15430,15430,57
|
|
20241016,142400,420303790,15420,15430,15430,15420,5
|
|
20241016,142300,420226650,15420,15420,15420,15420,34
|
|
20241016,142200,419702370,15420,15420,15420,15420,26
|
|
20241016,142100,419301450,15410,15410,15410,15410,0
|
|
20241016,142000,419301450,15410,15410,15410,15410,99
|
|
20241016,141900,417775860,15410,15410,15410,15410,0
|
|
20241016,141800,417775860,15410,15410,15410,15410,0
|
|
20241016,141700,417775860,15410,15410,15410,15410,0
|
|
20241016,141600,417775860,15410,15410,15410,15410,0
|
|
20241016,141500,417775860,15410,15410,15410,15410,0
|
|
20241016,141400,417775860,15410,15410,15410,15410,0
|
|
20241016,141300,417775860,15410,15410,15410,15410,0
|
|
20241016,141200,417775860,15410,15410,15410,15410,0
|
|
20241016,141100,417775860,15410,15410,15410,15410,77
|
|
20241016,141000,416589290,15410,15410,15410,15410,76
|
|
20241016,140900,415418130,15410,15410,15410,15410,17
|
|
20241016,140800,415156160,15410,15410,15410,15410,5
|
|
20241016,140700,415079110,15410,15410,15410,15410,0
|
|
20241016,140600,415079110,15410,15410,15410,15410,2
|
|
20241016,140500,415048290,15410,15410,15410,15410,0
|
|
20241016,140400,415048290,15410,15410,15410,15410,23
|
|
20241016,140300,414693860,15410,15410,15410,15410,0
|
|
20241016,140200,414693860,15410,15410,15410,15410,0
|
|
20241016,140100,414693860,15410,15410,15410,15410,0
|
|
20241016,140000,414693860,15410,15410,15410,15410,7
|
|
20241016,135900,414585990,15410,15410,15410,15410,0
|
|
20241016,135800,414585990,15410,15410,15410,15410,0
|
|
20241016,135700,414585990,15410,15410,15410,15410,0
|
|
20241016,135600,414585990,15410,15410,15410,15410,25
|
|
20241016,135500,414200740,15410,15410,15410,15410,0
|
|
20241016,135400,414200740,15410,15410,15410,15410,7
|
|
20241016,135300,414092870,15410,15410,15410,15410,0
|
|
20241016,135200,414092870,15410,15410,15410,15410,0
|
|
20241016,135100,414092870,15410,15410,15410,15410,0
|
|
20241016,135000,414092870,15410,15410,15410,15410,6
|
|
20241016,134900,414000410,15410,15410,15410,15410,0
|
|
20241016,134800,414000410,15410,15410,15410,15410,0
|
|
20241016,134700,414000410,15410,15410,15410,15410,6
|
|
20241016,134600,413907950,15410,15410,15410,15410,0
|
|
20241016,134500,413907950,15410,15410,15410,15410,0
|
|
20241016,134400,413907950,15410,15410,15410,15410,6
|
|
20241016,134300,413815490,15410,15410,15410,15410,0
|
|
20241016,134200,413815490,15410,15410,15410,15410,0
|
|
20241016,134100,413815490,15410,15410,15410,15410,0
|
|
20241016,134000,413815490,15410,15410,15410,15410,0
|
|
20241016,133900,413815490,15410,15410,15410,15410,2
|
|
20241016,133800,413784670,15420,15420,15420,15420,13
|
|
20241016,133700,413584210,15410,15410,15410,15410,1
|
|
20241016,133600,413568800,15420,15420,15420,15420,0
|
|
20241016,133500,413568800,15420,15420,15420,15420,0
|
|
20241016,133400,413568800,15420,15420,15420,15420,3
|
|
20241016,133300,413522540,15420,15420,15420,15420,8
|
|
20241016,133200,413399180,15420,15420,15420,15420,1
|
|
20241016,133100,413383760,15420,15420,15420,15420,0
|
|
20241016,133000,413383760,15420,15420,15420,15420,0
|
|
20241016,132900,413383760,15420,15430,15430,15420,435
|
|
20241016,132800,406676050,15430,15430,15430,15430,6
|
|
20241016,132700,406583470,15430,15430,15430,15430,0
|
|
20241016,132600,406583470,15430,15430,15430,15430,0
|
|
20241016,132500,406583470,15430,15430,15430,15430,0
|
|
20241016,132400,406583470,15430,15420,15430,15420,272
|
|
20241016,132300,402386730,15420,15420,15420,15420,0
|
|
20241016,132200,402386730,15420,15420,15420,15420,0
|
|
20241016,132100,402386730,15420,15420,15420,15420,5
|
|
20241016,132000,402309630,15420,15420,15420,15420,0
|
|
20241016,131900,402309630,15420,15420,15420,15420,0
|
|
20241016,131800,402309630,15420,15420,15420,15420,0
|
|
20241016,131700,402309630,15420,15420,15420,15420,5
|
|
20241016,131600,402232530,15420,15420,15420,15420,1
|
|
20241016,131500,402217110,15420,15420,15420,15420,0
|
|
20241016,131400,402217110,15420,15420,15420,15420,0
|
|
20241016,131300,402217110,15420,15430,15430,15420,6
|
|
20241016,131200,402124580,15420,15420,15420,15420,0
|
|
20241016,131100,402124580,15420,15420,15420,15420,1
|
|
20241016,131000,402109160,15420,15430,15430,15420,59
|
|
20241016,130900,401199020,15450,15450,15450,15450,3
|
|
20241016,130800,401152670,15460,15470,15470,15460,8
|
|
20241016,130700,401028930,15470,15460,15470,15460,9
|
|
20241016,130600,400889760,15470,15470,15470,15470,2
|
|
20241016,130500,400858820,15460,15470,15470,15460,4
|
|
20241016,130400,400796950,15470,15470,15470,15470,2
|
|
20241016,130300,400766010,15470,15470,15470,15460,9
|
|
20241016,130200,400626840,15470,15470,15470,15470,9
|
|
20241016,130100,400487610,15470,15470,15470,15470,7
|
|
20241016,130000,400379320,15470,15470,15470,15470,2
|
|
20241016,125900,400348380,15470,15470,15470,15470,3
|
|
20241016,125800,400301970,15470,15470,15470,15460,32
|
|
20241016,125700,399807170,15470,15470,15470,15470,3
|
|
20241016,125600,399760760,15470,15470,15470,15470,4
|
|
20241016,125500,399698880,15470,15470,15480,15470,7
|
|
20241016,125400,399590580,15480,15480,15480,15480,2
|
|
20241016,125300,399559620,15480,15490,15490,15480,48
|
|
20241016,125200,398816550,15490,15490,15490,15490,2
|
|
20241016,125100,398785570,15490,15490,15490,15490,3
|
|
20241016,125000,398739100,15490,15490,15490,15490,2
|
|
20241016,124900,398708120,15490,15490,15490,15490,3
|
|
20241016,124800,398661650,15490,15490,15490,15490,8
|
|
20241016,124700,398537730,15490,15490,15490,15490,2
|
|
20241016,124600,398506750,15490,15490,15490,15490,3
|
|
20241016,124500,398460280,15500,15500,15500,15500,3
|
|
20241016,124400,398413780,15500,15500,15500,15500,3
|
|
20241016,124300,398367280,15500,15500,15500,15500,2
|
|
20241016,124200,398336280,15500,15500,15500,15500,3
|
|
20241016,124100,398289780,15500,15500,15500,15500,2
|
|
20241016,124000,398258780,15490,15490,15490,15490,4
|
|
20241016,123900,398196820,15490,15500,15500,15490,3
|
|
20241016,123800,398150330,15500,15520,15520,15500,2805
|
|
20241016,123700,354672680,15520,15520,15520,15520,2
|
|
20241016,123600,354641640,15520,15520,15520,15520,3
|
|
20241016,123500,354595080,15520,15520,15520,15520,2
|
|
20241016,123400,354564040,15520,15520,15520,15520,3
|
|
20241016,123300,354517480,15520,15520,15520,15520,2
|
|
20241016,123200,354486440,15520,15520,15520,15520,4
|
|
20241016,123100,354424360,15520,15520,15520,15520,2
|
|
20241016,123000,354393320,15520,15520,15520,15520,2
|
|
20241016,122900,354362280,15520,15520,15520,15520,3
|
|
20241016,122800,354315720,15520,15520,15520,15520,10
|
|
20241016,122700,354160520,15520,15520,15520,15520,2
|
|
20241016,122600,354129480,15520,15520,15520,15520,3
|
|
20241016,122500,354082920,15520,15520,15520,15520,1
|
|
20241016,122400,354067400,15520,15520,15520,15520,5
|
|
20241016,122300,353989800,15520,15530,15530,15520,5
|
|
20241016,122200,353912170,15530,15530,15530,15530,1821
|
|
20241016,122100,325632040,15530,15520,15530,15510,351
|
|
20241016,122000,320182930,15520,15520,15520,15520,43
|
|
20241016,121900,319515570,15520,15520,15520,15520,2
|
|
20241016,121800,319484530,15520,15510,15520,15510,97
|
|
20241016,121700,317980050,15510,15510,15510,15500,9
|
|
20241016,121600,317840520,15500,15510,15510,15500,10
|
|
20241016,121500,317685490,15510,15510,15510,15510,2
|
|
20241016,121400,317654470,15510,15510,15510,15510,3
|
|
20241016,121300,317607940,15510,15510,15510,15510,3
|
|
20241016,121200,317561410,15510,15510,15510,15510,4
|
|
20241016,121100,317499370,15510,15510,15510,15510,6
|
|
20241016,121000,317406310,15510,15510,15520,15510,2540
|
|
20241016,120900,277990170,15510,15510,15510,15510,3
|
|
20241016,120800,277943640,15520,15510,15520,15510,66
|
|
20241016,120700,276919590,15510,15500,15510,15500,2066
|
|
20241016,120600,244876000,15510,15510,15510,15510,2
|
|
20241016,120500,244844980,15510,15510,15510,15510,3
|
|
20241016,120400,244798450,15510,15500,15510,15500,6
|
|
20241016,120300,244705420,15510,15500,15510,15500,6
|
|
20241016,120200,244612400,15510,15500,15510,15500,6
|
|
20241016,120100,244519370,15510,15500,15510,15500,6
|
|
20241016,120000,244426340,15510,15500,15510,15500,3
|
|
20241016,115900,244379820,15500,15510,15510,15500,7
|
|
20241016,115800,244271290,15510,15510,15510,15500,12
|
|
20241016,115700,244085200,15510,15510,15510,15510,2
|
|
20241016,115600,244054180,15510,15510,15510,15510,3
|
|
20241016,115500,244007650,15510,15500,15510,15500,75
|
|
20241016,115400,242844410,15510,15510,15510,15510,2
|
|
20241016,115300,242813390,15510,15510,15510,15510,3
|
|
20241016,115200,242766860,15510,15510,15510,15510,3
|
|
20241016,115100,242720330,15510,15510,15510,15510,0
|
|
20241016,115000,242720330,15510,15510,15510,15510,16
|
|
20241016,114900,242472170,15510,15510,15510,15500,7
|
|
20241016,114800,242363630,15510,15510,15510,15510,3
|
|
20241016,114700,242317100,15500,15500,15510,15500,206
|
|
20241016,114600,239124080,15510,15510,15510,15510,3
|
|
20241016,114500,239077550,15510,15510,15510,15510,3
|
|
20241016,114400,239031020,15510,15510,15510,15510,2
|
|
20241016,114300,239000000,15510,15500,15510,15500,6
|
|
20241016,114200,238906970,15500,15510,15510,15500,27
|
|
20241016,114100,238488460,15500,15500,15500,15500,0
|
|
20241016,114000,238488460,15500,15510,15510,15500,4
|
|
20241016,113900,238426450,15500,15500,15500,15500,0
|
|
20241016,113800,238426450,15500,15500,15500,15500,3
|
|
20241016,113700,238379950,15500,15500,15500,15500,1
|
|
20241016,113600,238364450,15500,15500,15500,15500,4
|
|
20241016,113500,238302450,15500,15500,15500,15500,0
|
|
20241016,113400,238302450,15500,15500,15500,15500,4
|
|
20241016,113300,238240450,15500,15500,15500,15500,45
|
|
20241016,113200,237542950,15500,15500,15500,15500,0
|
|
20241016,113100,237542950,15500,15500,15500,15500,5
|
|
20241016,113000,237465450,15510,15510,15510,15510,0
|
|
20241016,112900,237465450,15510,15510,15510,15510,0
|
|
20241016,112800,237465450,15510,15510,15510,15510,5
|
|
20241016,112700,237387900,15520,15510,15520,15510,23
|
|
20241016,112600,237031000,15500,15500,15500,15500,5
|
|
20241016,112500,236953500,15500,15500,15500,15500,0
|
|
20241016,112400,236953500,15500,15510,15510,15500,7
|
|
20241016,112300,236844990,15500,15500,15500,15500,1
|
|
20241016,112200,236829490,15500,15500,15500,15500,6
|
|
20241016,112100,236736490,15500,15500,15500,15500,0
|
|
20241016,112000,236736490,15500,15500,15500,15500,1
|
|
20241016,111900,236720990,15500,15500,15500,15500,72
|
|
20241016,111800,235604990,15500,15500,15500,15500,45
|
|
20241016,111700,234907490,15500,15500,15500,15500,60
|
|
20241016,111600,233977490,15500,15510,15510,15500,52
|
|
20241016,111500,233171480,15500,15500,15500,15500,30
|
|
20241016,111400,232706480,15500,15500,15500,15500,48
|
|
20241016,111300,231962480,15500,15500,15500,15500,35
|
|
20241016,111200,231419980,15500,15500,15500,15500,26
|
|
20241016,111100,231016980,15510,15510,15510,15510,0
|
|
20241016,111000,231016980,15510,15500,15510,15500,286
|
|
20241016,110900,226583620,15510,15510,15510,15510,0
|
|
20241016,110800,226583620,15510,15510,15510,15510,77
|
|
20241016,110700,225389350,15500,15500,15500,15500,7
|
|
20241016,110600,225280850,15500,15500,15500,15500,81
|
|
20241016,110500,224025350,15500,15500,15500,15500,6
|
|
20241016,110400,223932350,15500,15500,15500,15500,0
|
|
20241016,110300,223932350,15500,15500,15500,15500,7
|
|
20241016,110200,223823850,15500,15500,15500,15500,0
|
|
20241016,110100,223823850,15500,15500,15500,15500,0
|
|
20241016,110000,223823850,15500,15500,15500,15500,6
|
|
20241016,105900,223730850,15500,15500,15500,15500,1
|
|
20241016,105800,223715350,15510,15510,15510,15510,6
|
|
20241016,105700,223622290,15510,15510,15510,15510,0
|
|
20241016,105600,223622290,15510,15510,15510,15510,0
|
|
20241016,105500,223622290,15510,15520,15520,15510,39
|
|
20241016,105400,223017390,15510,15510,15510,15510,0
|
|
20241016,105300,223017390,15510,15510,15510,15510,6
|
|
20241016,105200,222924330,15510,15510,15510,15510,1
|
|
20241016,105100,222908820,15530,15530,15530,15530,0
|
|
20241016,105000,222908820,15530,15530,15530,15530,0
|
|
20241016,104900,222908820,15530,15530,15530,15530,0
|
|
20241016,104800,222908820,15530,15530,15530,15530,10
|
|
20241016,104700,222753520,15540,15540,15540,15540,0
|
|
20241016,104600,222753520,15540,15540,15540,15540,0
|
|
20241016,104500,222753520,15540,15540,15540,15540,0
|
|
20241016,104400,222753520,15540,15540,15540,15540,0
|
|
20241016,104300,222753520,15540,15540,15540,15540,2000
|
|
20241016,104200,191673520,15540,15540,15540,15540,0
|
|
20241016,104100,191673520,15540,15540,15540,15540,2000
|
|
20241016,104000,160593520,15540,15540,15540,15540,3000
|
|
20241016,103900,113973520,15540,15540,15540,15540,0
|
|
20241016,103800,113973520,15540,15540,15540,15540,1
|
|
20241016,103700,113957980,15500,15500,15500,15500,0
|
|
20241016,103600,113957980,15500,15510,15540,15500,43
|
|
20241016,103500,113290570,15500,15500,15500,15500,7
|
|
20241016,103400,113182070,15530,15530,15530,15530,0
|
|
20241016,103300,113182070,15530,15530,15530,15530,0
|
|
20241016,103200,113182070,15530,15530,15530,15530,43
|
|
20241016,103100,112514280,15510,15510,15510,15510,3
|
|
20241016,103000,112467750,15530,15530,15530,15530,38
|
|
20241016,102900,111877610,15530,15530,15530,15530,6
|
|
20241016,102800,111784430,15540,15540,15540,15540,0
|
|
20241016,102700,111784430,15540,15540,15540,15540,0
|
|
20241016,102600,111784430,15540,15540,15540,15540,0
|
|
20241016,102500,111784430,15540,15540,15540,15540,0
|
|
20241016,102400,111784430,15540,15540,15540,15540,0
|
|
20241016,102300,111784430,15540,15540,15540,15540,0
|
|
20241016,102200,111784430,15540,15500,15540,15500,1050
|
|
20241016,102100,95508110,15500,15500,15500,15500,16
|
|
20241016,102000,95260110,15510,15510,15510,15510,0
|
|
20241016,101900,95260110,15510,15510,15510,15510,0
|
|
20241016,101800,95260110,15510,15510,15510,15510,6
|
|
20241016,101700,95167050,15500,15500,15500,15500,0
|
|
20241016,101600,95167050,15500,15530,15530,15500,496
|
|
20241016,101500,87474050,15530,15530,15530,15530,0
|
|
20241016,101400,87474050,15530,15530,15530,15530,0
|
|
20241016,101300,87474050,15530,15530,15530,15530,14
|
|
20241016,101200,87256630,15530,15530,15530,15530,446
|
|
20241016,101100,80330250,15520,15520,15520,15520,16
|
|
20241016,101000,80081930,15540,15540,15540,15540,0
|
|
20241016,100900,80081930,15540,15530,15540,15530,52
|
|
20241016,100800,79274340,15540,15500,15540,15500,100
|
|
20241016,100700,77723840,15480,15480,15480,15480,16
|
|
20241016,100600,77476160,15480,15480,15480,15480,0
|
|
20241016,100500,77476160,15480,15480,15480,15480,0
|
|
20241016,100400,77476160,15480,15480,15480,15480,0
|
|
20241016,100300,77476160,15480,15540,15540,15480,19
|
|
20241016,100200,77181380,15500,15480,15530,15480,135
|
|
20241016,100100,75088780,15480,15480,15480,15480,0
|
|
20241016,100000,75088780,15480,15480,15480,15480,0
|
|
20241016,095900,75088780,15480,15480,15480,15480,0
|
|
20241016,095800,75088780,15480,15480,15480,15480,338
|
|
20241016,095700,69856540,15500,15500,15500,15500,259
|
|
20241016,095600,65842040,15540,15540,15540,15540,0
|
|
20241016,095500,65842040,15540,15500,15540,15470,38
|
|
20241016,095400,65252530,15540,15540,15540,15540,0
|
|
20241016,095300,65252530,15540,15540,15540,15540,0
|
|
20241016,095200,65252530,15540,15540,15540,15540,0
|
|
20241016,095100,65252530,15540,15540,15540,15540,0
|
|
20241016,095000,65252530,15540,15490,15540,15490,70
|
|
20241016,094900,64165480,15490,15480,15490,15480,309
|
|
20241016,094800,59379550,15490,15480,15490,15480,60
|
|
20241016,094700,58450530,15430,15480,15480,15430,1047
|
|
20241016,094600,42268710,15500,15470,15540,15430,1400
|
|
20241016,094500,20590430,15460,15460,15460,15460,8
|
|
20241016,094400,20466750,15470,15470,15470,15470,0
|
|
20241016,094300,20466750,15470,15470,15470,15470,0
|
|
20241016,094200,20466750,15470,15470,15470,15470,7
|
|
20241016,094100,20358460,15490,15490,15490,15490,0
|
|
20241016,094000,20358460,15490,15480,15490,15480,7
|
|
20241016,093900,20250090,15480,15440,15480,15440,84
|
|
20241016,093800,18951910,15450,15410,15450,15410,358
|
|
20241016,093700,13424890,15400,15400,15400,15400,0
|
|
20241016,093600,13424890,15400,15400,15400,15400,1
|
|
20241016,093500,13409490,15430,15430,15430,15430,0
|
|
20241016,093400,13409490,15430,15400,15430,15400,4
|
|
20241016,093300,13347800,15400,15420,15420,15400,500
|
|
20241016,093200,5644600,15420,15420,15420,15420,0
|
|
20241016,093100,5644600,15420,15430,15430,15420,11
|
|
20241016,093000,5474880,15430,15430,15430,15430,0
|
|
20241016,092900,5474880,15430,15430,15430,15430,0
|
|
20241016,092800,5474880,15430,15430,15430,15430,0
|
|
20241016,092700,5474880,15430,15430,15430,15430,4
|
|
20241016,092600,5413160,15430,15430,15430,15430,0
|
|
20241016,092500,5413160,15430,15430,15430,15430,0
|
|
20241016,092400,5413160,15430,15430,15430,15430,0
|
|
20241016,092300,5413160,15430,15430,15430,15430,0
|
|
20241016,092200,5413160,15430,15430,15430,15430,0
|
|
20241016,092100,5413160,15430,15430,15430,15430,2
|
|
20241016,092000,5382300,15440,15440,15440,15440,1
|
|
20241016,091900,5366860,15440,15440,15440,15440,0
|
|
20241016,091800,5366860,15440,15440,15440,15440,0
|
|
20241016,091700,5366860,15440,15440,15440,15440,0
|
|
20241016,091600,5366860,15440,15440,15440,15440,1
|
|
20241016,091500,5351420,15420,15420,15420,15420,17
|
|
20241016,091400,5089280,15420,15420,15420,15420,0
|
|
20241016,091300,5089280,15420,15420,15420,15420,0
|
|
20241016,091200,5089280,15420,15420,15420,15420,0
|
|
20241016,091100,5089280,15420,15420,15420,15420,250
|
|
20241016,091000,1234280,15410,15420,15420,15410,29
|
|
20241016,090900,787380,15420,15420,15420,15420,0
|
|
20241016,090800,787380,15420,15420,15420,15420,5
|
|
20241016,090700,710280,15440,15440,15440,15440,0
|
|
20241016,090600,710280,15440,15440,15440,15440,1
|
|
20241016,090500,694840,15370,15370,15370,15370,0
|
|
20241016,090400,694840,15370,15370,15370,15370,0
|
|
20241016,090300,694840,15370,15370,15370,15370,5
|
|
20241016,090200,617990,15360,15400,15400,15360,12
|
|
20241016,090100,433470,15440,15400,15440,15400,2
|
|
20241016,090000,402630,15420,15450,15450,15420,14
|