668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,200500,443341340,14990,14990,14990,14990,2082
|
|
20241023,200400,443341340,14990,14990,14990,14990,0
|
|
20241023,200300,443341340,14990,14990,14990,14990,0
|
|
20241023,200200,443341340,14990,14990,14990,14990,0
|
|
20241023,200100,443341340,14990,14990,14990,14990,0
|
|
20241023,200000,443341340,14990,14990,14990,14990,0
|
|
20241023,195900,443341340,14990,14990,14990,14990,0
|
|
20241023,195800,443341340,14990,14990,14990,14990,0
|
|
20241023,195700,443341340,14990,14990,14990,14990,0
|
|
20241023,195600,443341340,14990,14990,14990,14990,0
|
|
20241023,195500,443341340,14990,14990,14990,14990,0
|
|
20241023,195400,443341340,14990,14990,14990,14990,0
|
|
20241023,195300,443341340,14990,14990,14990,14990,0
|
|
20241023,195200,443341340,14990,14990,14990,14990,0
|
|
20241023,195100,443341340,14990,14990,14990,14990,0
|
|
20241023,195000,443341340,14990,14990,14990,14990,0
|
|
20241023,194900,443341340,14990,14990,14990,14990,0
|
|
20241023,194800,443341340,14990,14990,14990,14990,0
|
|
20241023,194700,443341340,14990,14990,14990,14990,0
|
|
20241023,194600,443341340,14990,14990,14990,14990,0
|
|
20241023,194500,443341340,14990,14990,14990,14990,0
|
|
20241023,194400,443341340,14990,14990,14990,14990,0
|
|
20241023,194300,443341340,14990,14990,14990,14990,0
|
|
20241023,194200,443341340,14990,14990,14990,14990,0
|
|
20241023,194100,443341340,14990,14990,14990,14990,0
|
|
20241023,194000,443341340,14990,14990,14990,14990,0
|
|
20241023,193900,443341340,14990,14990,14990,14990,0
|
|
20241023,193800,443341340,14990,14990,14990,14990,0
|
|
20241023,193700,443341340,14990,14990,14990,14990,0
|
|
20241023,193600,443341340,14990,14990,14990,14990,0
|
|
20241023,193500,443341340,14990,14990,14990,14990,2082
|
|
20241023,193400,443341340,14990,14990,14990,14990,0
|
|
20241023,193300,443341340,14990,14990,14990,14990,0
|
|
20241023,193200,443341340,14990,14990,14990,14990,0
|
|
20241023,193100,443341340,14990,14990,14990,14990,0
|
|
20241023,193000,443341340,14990,14990,14990,14990,0
|
|
20241023,192900,443341340,14990,14990,14990,14990,0
|
|
20241023,192800,443341340,14990,14990,14990,14990,0
|
|
20241023,192700,443341340,14990,14990,14990,14990,0
|
|
20241023,192600,443341340,14990,14990,14990,14990,0
|
|
20241023,192500,443341340,14990,14990,14990,14990,0
|
|
20241023,192400,443341340,14990,14990,14990,14990,0
|
|
20241023,192300,443341340,14990,14990,14990,14990,0
|
|
20241023,192200,443341340,14990,14990,14990,14990,0
|
|
20241023,192100,443341340,14990,14990,14990,14990,0
|
|
20241023,192000,443341340,14990,14990,14990,14990,0
|
|
20241023,191900,443341340,14990,14990,14990,14990,0
|
|
20241023,191800,443341340,14990,14990,14990,14990,0
|
|
20241023,191700,443341340,14990,14990,14990,14990,0
|
|
20241023,191600,443341340,14990,14990,14990,14990,0
|
|
20241023,191500,443341340,14990,14990,14990,14990,0
|
|
20241023,191400,443341340,14990,14990,14990,14990,0
|
|
20241023,191300,443341340,14990,14990,14990,14990,0
|
|
20241023,191200,443341340,14990,14990,14990,14990,0
|
|
20241023,191100,443341340,14990,14990,14990,14990,0
|
|
20241023,191000,443341340,14990,14990,14990,14990,0
|
|
20241023,190900,443341340,14990,14990,14990,14990,0
|
|
20241023,190800,443341340,14990,14990,14990,14990,0
|
|
20241023,190700,443341340,14990,14990,14990,14990,0
|
|
20241023,190600,443341340,14990,14990,14990,14990,0
|
|
20241023,190500,443341340,14990,14990,14990,14990,2082
|
|
20241023,190400,443341340,14990,14990,14990,14990,0
|
|
20241023,190300,443341340,14990,14990,14990,14990,0
|
|
20241023,190200,443341340,14990,14990,14990,14990,0
|
|
20241023,190100,443341340,14990,14990,14990,14990,0
|
|
20241023,190000,443341340,14990,14990,14990,14990,0
|
|
20241023,185900,443341340,14990,14990,14990,14990,0
|
|
20241023,185800,443341340,14990,14990,14990,14990,0
|
|
20241023,185700,443341340,14990,14990,14990,14990,0
|
|
20241023,185600,443341340,14990,14990,14990,14990,0
|
|
20241023,185500,443341340,14990,14990,14990,14990,0
|
|
20241023,185400,443341340,14990,14990,14990,14990,0
|
|
20241023,185300,443341340,14990,14990,14990,14990,0
|
|
20241023,185200,443341340,14990,14990,14990,14990,0
|
|
20241023,185100,443341340,14990,14990,14990,14990,0
|
|
20241023,185000,443341340,14990,14990,14990,14990,0
|
|
20241023,184900,443341340,14990,14990,14990,14990,0
|
|
20241023,184800,443341340,14990,14990,14990,14990,0
|
|
20241023,184700,443341340,14990,14990,14990,14990,0
|
|
20241023,184600,443341340,14990,14990,14990,14990,0
|
|
20241023,184500,443341340,14990,14990,14990,14990,0
|
|
20241023,184400,443341340,14990,14990,14990,14990,0
|
|
20241023,184300,443341340,14990,14990,14990,14990,0
|
|
20241023,184200,443341340,14990,14990,14990,14990,0
|
|
20241023,184100,443341340,14990,14990,14990,14990,0
|
|
20241023,184000,443341340,14990,14990,14990,14990,0
|
|
20241023,183900,443341340,14990,14990,14990,14990,0
|
|
20241023,183800,443341340,14990,14990,14990,14990,0
|
|
20241023,183700,443341340,14990,14990,14990,14990,0
|
|
20241023,183600,443341340,14990,14990,14990,14990,0
|
|
20241023,183500,443341340,14990,14990,14990,14990,2082
|
|
20241023,183400,443341340,14990,14990,14990,14990,0
|
|
20241023,183300,443341340,14990,14990,14990,14990,0
|
|
20241023,183200,443341340,14990,14990,14990,14990,0
|
|
20241023,183100,443341340,14990,14990,14990,14990,0
|
|
20241023,183000,443341340,14990,14990,14990,14990,0
|
|
20241023,182900,443341340,14990,14990,14990,14990,0
|
|
20241023,182800,443341340,14990,14990,14990,14990,0
|
|
20241023,182700,443341340,14990,14990,14990,14990,0
|
|
20241023,182600,443341340,14990,14990,14990,14990,0
|
|
20241023,182500,443341340,14990,14990,14990,14990,0
|
|
20241023,182400,443341340,14990,14990,14990,14990,0
|
|
20241023,182300,443341340,14990,14990,14990,14990,0
|
|
20241023,182200,443341340,14990,14990,14990,14990,0
|
|
20241023,182100,443341340,14990,14990,14990,14990,0
|
|
20241023,182000,443341340,14990,14990,14990,14990,0
|
|
20241023,181900,443341340,14990,14990,14990,14990,0
|
|
20241023,181800,443341340,14990,14990,14990,14990,0
|
|
20241023,181700,443341340,14990,14990,14990,14990,0
|
|
20241023,181600,443341340,14990,14990,14990,14990,0
|
|
20241023,181500,443341340,14990,14990,14990,14990,0
|
|
20241023,181400,443341340,14990,14990,14990,14990,0
|
|
20241023,181300,443341340,14990,14990,14990,14990,0
|
|
20241023,181200,443341340,14990,14990,14990,14990,0
|
|
20241023,181100,443341340,14990,14990,14990,14990,0
|
|
20241023,181000,443341340,14990,14990,14990,14990,0
|
|
20241023,180900,443341340,14990,14990,14990,14990,0
|
|
20241023,180800,443341340,14990,14990,14990,14990,0
|
|
20241023,180700,443341340,14990,14990,14990,14990,0
|
|
20241023,180600,443341340,14990,14990,14990,14990,0
|
|
20241023,180500,443341340,14990,14990,14990,14990,2082
|
|
20241023,180400,443341340,14990,14990,14990,14990,0
|
|
20241023,180300,443341340,14990,14990,14990,14990,0
|
|
20241023,180200,443341340,14990,14990,14990,14990,0
|
|
20241023,180100,443341340,14990,14990,14990,14990,0
|
|
20241023,180000,443341340,14990,14990,14990,14990,0
|
|
20241023,175900,443341340,14990,14990,14990,14990,0
|
|
20241023,175800,443341340,14990,14990,14990,14990,0
|
|
20241023,175700,443341340,14990,14990,14990,14990,0
|
|
20241023,175600,443341340,14990,14990,14990,14990,0
|
|
20241023,175500,443341340,14990,14990,14990,14990,0
|
|
20241023,175400,443341340,14990,14990,14990,14990,0
|
|
20241023,175300,443341340,14990,14990,14990,14990,0
|
|
20241023,175200,443341340,14990,14990,14990,14990,0
|
|
20241023,175100,443341340,14990,14990,14990,14990,0
|
|
20241023,175000,443341340,14990,14990,14990,14990,0
|
|
20241023,174900,443341340,14990,14990,14990,14990,0
|
|
20241023,174800,443341340,14990,14990,14990,14990,0
|
|
20241023,174700,443341340,14990,14990,14990,14990,0
|
|
20241023,174600,443341340,14990,14990,14990,14990,0
|
|
20241023,174500,443341340,14990,14990,14990,14990,0
|
|
20241023,174400,443341340,14990,14990,14990,14990,0
|
|
20241023,174300,443341340,14990,14990,14990,14990,0
|
|
20241023,174200,443341340,14990,14990,14990,14990,0
|
|
20241023,174100,443341340,14990,14990,14990,14990,0
|
|
20241023,174000,443341340,14990,14990,14990,14990,0
|
|
20241023,173900,443341340,14990,14990,14990,14990,0
|
|
20241023,173800,443341340,14990,14990,14990,14990,0
|
|
20241023,173700,443341340,14990,14990,14990,14990,0
|
|
20241023,173600,443341340,14990,14990,14990,14990,0
|
|
20241023,173500,443341340,14990,14990,14990,14990,2082
|
|
20241023,173400,443341340,14990,14990,14990,14990,0
|
|
20241023,173300,443341340,14990,14990,14990,14990,0
|
|
20241023,173200,443341340,14990,14990,14990,14990,0
|
|
20241023,173100,443341340,14990,14990,14990,14990,0
|
|
20241023,173000,443341340,14990,14990,14990,14990,0
|
|
20241023,172900,443341340,14990,14990,14990,14990,0
|
|
20241023,172800,443341340,14990,14990,14990,14990,0
|
|
20241023,172700,443341340,14990,14990,14990,14990,0
|
|
20241023,172600,443341340,14990,14990,14990,14990,0
|
|
20241023,172500,443341340,14990,14990,14990,14990,0
|
|
20241023,172400,443341340,14990,14990,14990,14990,0
|
|
20241023,172300,443341340,14990,14990,14990,14990,0
|
|
20241023,172200,443341340,14990,14990,14990,14990,0
|
|
20241023,172100,443341340,14990,14990,14990,14990,0
|
|
20241023,172000,443341340,14990,14990,14990,14990,0
|
|
20241023,171900,443341340,14990,14990,14990,14990,0
|
|
20241023,171800,443341340,14990,14990,14990,14990,0
|
|
20241023,171700,443341340,14990,14990,14990,14990,0
|
|
20241023,171600,443341340,14990,14990,14990,14990,0
|
|
20241023,171500,443341340,14990,14990,14990,14990,0
|
|
20241023,171400,443341340,14990,14990,14990,14990,0
|
|
20241023,171300,443341340,14990,14990,14990,14990,0
|
|
20241023,171200,443341340,14990,14990,14990,14990,0
|
|
20241023,171100,443341340,14990,14990,14990,14990,0
|
|
20241023,171000,443341340,14990,14990,14990,14990,0
|
|
20241023,170900,443341340,14990,14990,14990,14990,0
|
|
20241023,170800,443341340,14990,14990,14990,14990,0
|
|
20241023,170700,443341340,14990,14990,14990,14990,0
|
|
20241023,170600,443341340,14990,14990,14990,14990,0
|
|
20241023,170500,443341340,14990,14990,14990,14990,2082
|
|
20241023,170400,443341340,14990,14990,14990,14990,0
|
|
20241023,170300,443341340,14990,14990,14990,14990,0
|
|
20241023,170200,443341340,14990,14990,14990,14990,0
|
|
20241023,170100,443341340,14990,14990,14990,14990,0
|
|
20241023,170000,443341340,14990,14990,14990,14990,0
|
|
20241023,165900,443341340,14990,14990,14990,14990,0
|
|
20241023,165800,443341340,14990,14990,14990,14990,0
|
|
20241023,165700,443341340,14990,14990,14990,14990,0
|
|
20241023,165600,443341340,14990,14990,14990,14990,0
|
|
20241023,165500,443341340,14990,14990,14990,14990,0
|
|
20241023,165400,443341340,14990,14990,14990,14990,0
|
|
20241023,165300,443341340,14990,14990,14990,14990,0
|
|
20241023,165200,443341340,14990,14990,14990,14990,0
|
|
20241023,165100,443341340,14990,14990,14990,14990,0
|
|
20241023,165000,443341340,14990,14990,14990,14990,0
|
|
20241023,164900,443341340,14990,14990,14990,14990,0
|
|
20241023,164800,443341340,14990,14990,14990,14990,0
|
|
20241023,164700,443341340,14990,14990,14990,14990,0
|
|
20241023,164600,443341340,14990,14990,14990,14990,0
|
|
20241023,164500,443341340,14990,14990,14990,14990,0
|
|
20241023,164400,443341340,14990,14990,14990,14990,0
|
|
20241023,164300,443341340,14990,14990,14990,14990,0
|
|
20241023,164200,443341340,14990,14990,14990,14990,0
|
|
20241023,164100,443341340,14990,14990,14990,14990,0
|
|
20241023,164000,443341340,14990,14990,14990,14990,0
|
|
20241023,163900,443341340,14990,14990,14990,14990,0
|
|
20241023,163800,443341340,14990,14990,14990,14990,0
|
|
20241023,163700,443341340,14990,14990,14990,14990,0
|
|
20241023,163600,443341340,14990,14990,14990,14990,0
|
|
20241023,163500,443341340,14990,14990,14990,14990,2082
|
|
20241023,163400,443341340,14990,14990,14990,14990,0
|
|
20241023,163300,443341340,14990,14990,14990,14990,0
|
|
20241023,163200,443341340,14990,14990,14990,14990,0
|
|
20241023,163100,443341340,14990,14990,14990,14990,0
|
|
20241023,163000,443341340,14990,14990,14990,14990,0
|
|
20241023,162900,443341340,14990,14990,14990,14990,0
|
|
20241023,162800,443341340,14990,14990,14990,14990,0
|
|
20241023,162700,443341340,14990,14990,14990,14990,0
|
|
20241023,162600,443341340,14990,14990,14990,14990,0
|
|
20241023,162500,443341340,14990,14990,14990,14990,0
|
|
20241023,162400,443341340,14990,14990,14990,14990,0
|
|
20241023,162300,443341340,14990,14990,14990,14990,0
|
|
20241023,162200,443341340,14990,14990,14990,14990,0
|
|
20241023,162100,443341340,14990,14990,14990,14990,0
|
|
20241023,162000,443341340,14990,14990,14990,14990,0
|
|
20241023,161900,443341340,14990,14990,14990,14990,0
|
|
20241023,161800,443341340,14990,14990,14990,14990,0
|
|
20241023,161700,443341340,14990,14990,14990,14990,0
|
|
20241023,161600,443341340,14990,14990,14990,14990,0
|
|
20241023,161500,443341340,14990,14990,14990,14990,0
|
|
20241023,161400,443341340,14990,14990,14990,14990,0
|
|
20241023,161300,443341340,14990,14990,14990,14990,0
|
|
20241023,161200,443341340,14990,14990,14990,14990,0
|
|
20241023,161100,443341340,14990,14990,14990,14990,0
|
|
20241023,161000,443341340,14990,14990,14990,14990,0
|
|
20241023,160900,443341340,14990,14990,14990,14990,0
|
|
20241023,160800,443341340,14990,14990,14990,14990,0
|
|
20241023,160700,443341340,14990,14990,14990,14990,0
|
|
20241023,160600,443341340,14990,14990,14990,14990,0
|
|
20241023,160500,443341340,14990,14990,14990,14990,2082
|
|
20241023,160400,443341340,14990,14990,14990,14990,0
|
|
20241023,160300,443341340,14990,14990,14990,14990,0
|
|
20241023,160200,443341340,14990,14990,14990,14990,0
|
|
20241023,160100,443341340,14990,14990,14990,14990,0
|
|
20241023,160000,443341340,14990,14990,14990,14990,0
|
|
20241023,155900,443341340,14990,14990,14990,14990,0
|
|
20241023,155800,443341340,14990,14990,14990,14990,0
|
|
20241023,155700,443341340,14990,14990,14990,14990,0
|
|
20241023,155600,443341340,14990,14990,14990,14990,0
|
|
20241023,155500,443341340,14990,14990,14990,14990,0
|
|
20241023,155400,443341340,14990,14990,14990,14990,0
|
|
20241023,155300,443341340,14990,14990,14990,14990,0
|
|
20241023,155200,443341340,14990,14990,14990,14990,0
|
|
20241023,155100,443341340,14990,14990,14990,14990,0
|
|
20241023,155000,443341340,14990,14990,14990,14990,0
|
|
20241023,154900,443341340,14990,14990,14990,14990,0
|
|
20241023,154800,443341340,14990,14990,14990,14990,0
|
|
20241023,154700,443341340,14990,14990,14990,14990,0
|
|
20241023,154600,443341340,14990,14990,14990,14990,0
|
|
20241023,154500,443341340,14990,14990,14990,14990,0
|
|
20241023,154400,443341340,14990,14990,14990,14990,0
|
|
20241023,154300,443341340,14990,14990,14990,14990,0
|
|
20241023,154200,443341340,14990,14990,14990,14990,0
|
|
20241023,154100,443341340,14990,14990,14990,14990,0
|
|
20241023,154000,443341340,14990,14990,14990,14990,0
|
|
20241023,153900,443341340,14990,14990,14990,14990,0
|
|
20241023,153800,443341340,14990,14990,14990,14990,0
|
|
20241023,153700,443341340,14990,14990,14990,14990,0
|
|
20241023,153600,443341340,14990,14990,14990,14990,0
|
|
20241023,153500,443341340,14990,14990,14990,14990,2082
|
|
20241023,153400,443341340,14990,14990,14990,14990,0
|
|
20241023,153300,443341340,14990,14990,14990,14990,0
|
|
20241023,153200,443341340,14990,14990,14990,14990,0
|
|
20241023,153100,443341340,14990,14990,14990,14990,0
|
|
20241023,153000,443341340,14990,14990,14990,14990,2082
|
|
20241023,152900,412132160,15060,15060,15060,15060,0
|
|
20241023,152800,412132160,15060,15060,15060,15060,0
|
|
20241023,152700,412132160,15060,15060,15060,15060,0
|
|
20241023,152600,412132160,15060,15060,15060,15060,0
|
|
20241023,152500,412132160,15060,15060,15060,15060,0
|
|
20241023,152400,412132160,15060,15060,15060,15060,0
|
|
20241023,152300,412132160,15060,15060,15060,15060,0
|
|
20241023,152200,412132160,15060,15060,15060,15060,0
|
|
20241023,152100,412132160,15060,15060,15060,15060,0
|
|
20241023,152000,412132160,15060,15060,15060,15060,0
|
|
20241023,151900,412132160,15060,15060,15060,15050,237
|
|
20241023,151800,408563590,15070,15070,15070,15060,546
|
|
20241023,151700,400336970,15070,15070,15070,15070,33
|
|
20241023,151600,399839660,15070,15070,15070,15070,45
|
|
20241023,151500,399161510,15060,15060,15060,15060,0
|
|
20241023,151400,399161510,15060,15060,15060,15060,0
|
|
20241023,151300,399161510,15060,15060,15060,15060,0
|
|
20241023,151200,399161510,15060,15060,15060,15060,169
|
|
20241023,151100,396616370,15060,15060,15060,15060,72
|
|
20241023,151000,395532050,15060,15050,15060,15050,151
|
|
20241023,150900,393258110,15060,15060,15060,15060,7
|
|
20241023,150800,393152690,15060,15060,15060,15060,45
|
|
20241023,150700,392474990,15060,15060,15060,15060,33
|
|
20241023,150600,391978010,15060,15060,15060,15060,28
|
|
20241023,150500,391556330,15060,15060,15060,15060,0
|
|
20241023,150400,391556330,15060,15060,15060,15060,56
|
|
20241023,150300,390712970,15050,15050,15050,15050,27
|
|
20241023,150200,390306620,15050,15050,15050,15050,252
|
|
20241023,150100,386514020,15040,15040,15040,15040,7
|
|
20241023,150000,386408740,15040,15040,15040,15040,1
|
|
20241023,145900,386393700,15040,15040,15040,15040,13
|
|
20241023,145800,386198180,15040,15030,15050,15030,75
|
|
20241023,145700,385070120,15040,15050,15060,15040,250
|
|
20241023,145600,381306550,15040,15030,15040,15030,17
|
|
20241023,145500,381050890,15050,15020,15050,15020,302
|
|
20241023,145400,376510660,15020,15020,15030,15020,19
|
|
20241023,145300,376225270,15020,15060,15060,15020,1081
|
|
20241023,145200,359965960,15060,15040,15070,15020,197
|
|
20241023,145100,357001030,15040,15060,15070,15020,245
|
|
20241023,145000,353316190,15070,15060,15070,15050,55
|
|
20241023,144900,352487750,15060,15070,15070,15040,62
|
|
20241023,144800,351554040,15070,15070,15080,15060,45
|
|
20241023,144700,350876050,15080,15080,15100,15070,383
|
|
20241023,144600,345100210,15080,15070,15090,15060,18
|
|
20241023,144500,344828910,15050,15060,15070,15030,224
|
|
20241023,144400,341460270,15070,15070,15070,15040,67
|
|
20241023,144300,340451270,15060,15050,15070,15050,583
|
|
20241023,144200,331673470,15070,15070,15070,15070,2
|
|
20241023,144100,331643330,15050,15050,15050,15050,0
|
|
20241023,144000,331643330,15050,15050,15050,15050,0
|
|
20241023,143900,331643330,15050,15030,15050,15030,85
|
|
20241023,143800,330365180,15030,15060,15060,15030,225
|
|
20241023,143700,326979750,15070,15070,15070,15070,1
|
|
20241023,143600,326964680,15040,15040,15040,15040,0
|
|
20241023,143500,326964680,15040,15070,15080,15040,774
|
|
20241023,143400,315314180,15070,15040,15070,15040,157
|
|
20241023,143300,312951280,15030,15030,15050,15030,380
|
|
20241023,143200,307238930,15030,15030,15030,15030,203
|
|
20241023,143100,304187840,15030,15030,15030,15030,0
|
|
20241023,143000,304187840,15030,15030,15030,15030,0
|
|
20241023,142900,304187840,15030,15010,15030,15010,673
|
|
20241023,142800,294083580,15030,15030,15030,15030,0
|
|
20241023,142700,294083580,15030,15030,15030,15030,0
|
|
20241023,142600,294083580,15030,15030,15030,15030,0
|
|
20241023,142500,294083580,15030,15030,15030,15030,0
|
|
20241023,142400,294083580,15030,15030,15030,15030,0
|
|
20241023,142300,294083580,15030,15020,15030,15020,8
|
|
20241023,142200,293963350,15020,15000,15020,15000,728
|
|
20241023,142100,283041370,15000,15010,15020,14990,2562
|
|
20241023,142000,244609840,15010,15010,15010,15010,8
|
|
20241023,141900,244489760,15010,15010,15010,15010,11
|
|
20241023,141800,244324650,15010,15010,15010,15010,0
|
|
20241023,141700,244324650,15010,15010,15010,15010,2
|
|
20241023,141600,244294630,15020,15010,15020,15010,98
|
|
20241023,141500,242823540,15010,15010,15010,15010,0
|
|
20241023,141400,242823540,15010,15010,15010,15010,0
|
|
20241023,141300,242823540,15010,15010,15010,15010,2
|
|
20241023,141200,242793520,15010,15020,15020,15010,103
|
|
20241023,141100,241246470,15020,15020,15020,15020,0
|
|
20241023,141000,241246470,15020,15030,15030,15020,42
|
|
20241023,140900,240615320,15030,15030,15030,15030,0
|
|
20241023,140800,240615320,15030,15030,15030,15030,0
|
|
20241023,140700,240615320,15030,15030,15030,15030,0
|
|
20241023,140600,240615320,15030,15030,15030,15030,1
|
|
20241023,140500,240600290,15030,15030,15030,15030,2
|
|
20241023,140400,240570230,15030,15030,15030,15030,13
|
|
20241023,140300,240374840,15030,15030,15030,15030,0
|
|
20241023,140200,240374840,15030,15030,15030,15030,0
|
|
20241023,140100,240374840,15030,15030,15030,15030,0
|
|
20241023,140000,240374840,15030,15030,15030,15030,31
|
|
20241023,135900,239908910,15040,15040,15040,15040,46
|
|
20241023,135800,239217070,15050,15050,15050,15050,0
|
|
20241023,135700,239217070,15050,15050,15050,15050,0
|
|
20241023,135600,239217070,15050,15050,15050,15050,0
|
|
20241023,135500,239217070,15050,15050,15050,15050,0
|
|
20241023,135400,239217070,15050,15050,15050,15050,0
|
|
20241023,135300,239217070,15050,15050,15050,15050,0
|
|
20241023,135200,239217070,15050,15050,15050,15050,0
|
|
20241023,135100,239217070,15050,15050,15050,15050,0
|
|
20241023,135000,239217070,15050,15050,15050,15050,0
|
|
20241023,134900,239217070,15050,15050,15050,15050,9
|
|
20241023,134800,239081620,15050,15050,15050,15050,0
|
|
20241023,134700,239081620,15050,15050,15050,15050,0
|
|
20241023,134600,239081620,15050,15060,15060,15050,343
|
|
20241023,134500,233919390,15060,15060,15060,15060,0
|
|
20241023,134400,233919390,15060,15060,15060,15060,0
|
|
20241023,134300,233919390,15060,15060,15060,15060,0
|
|
20241023,134200,233919390,15060,15060,15060,15060,0
|
|
20241023,134100,233919390,15060,15040,15060,15040,90
|
|
20241023,134000,232564910,15030,15040,15040,15030,2
|
|
20241023,133900,232534840,15010,15050,15050,15010,702
|
|
20241023,133800,221981070,15050,15040,15050,15040,92
|
|
20241023,133700,220596620,15040,15050,15050,15040,78
|
|
20241023,133600,219423040,15050,15050,15050,15050,184
|
|
20241023,133500,216653840,15050,15080,15080,15050,1131
|
|
20241023,133400,199604520,15080,15090,15090,15080,85
|
|
20241023,133300,198322020,15090,15090,15090,15090,2
|
|
20241023,133200,198291840,15090,15090,15090,15090,0
|
|
20241023,133100,198291840,15090,15090,15090,15090,0
|
|
20241023,133000,198291840,15090,15090,15090,15090,13
|
|
20241023,132900,198095670,15090,15090,15090,15090,2
|
|
20241023,132800,198065490,15090,15090,15090,15090,0
|
|
20241023,132700,198065490,15090,15090,15090,15090,0
|
|
20241023,132600,198065490,15090,15090,15090,15090,0
|
|
20241023,132500,198065490,15090,15090,15090,15090,20
|
|
20241023,132400,197763690,15090,15090,15090,15090,0
|
|
20241023,132300,197763690,15090,15090,15090,15090,0
|
|
20241023,132200,197763690,15090,15090,15090,15090,13
|
|
20241023,132100,197567520,15090,15090,15090,15090,0
|
|
20241023,132000,197567520,15090,15090,15090,15090,2
|
|
20241023,131900,197537340,15090,15090,15090,15090,0
|
|
20241023,131800,197537340,15090,15090,15090,15090,0
|
|
20241023,131700,197537340,15090,15090,15090,15090,0
|
|
20241023,131600,197537340,15090,15090,15090,15090,0
|
|
20241023,131500,197537340,15090,15090,15090,15090,30
|
|
20241023,131400,197084640,15100,15100,15100,15100,0
|
|
20241023,131300,197084640,15100,15100,15100,15100,1
|
|
20241023,131200,197069540,15090,15090,15090,15090,0
|
|
20241023,131100,197069540,15090,15080,15090,15080,41
|
|
20241023,131000,196450950,15080,15090,15090,15080,93
|
|
20241023,130900,195047900,15080,15080,15080,15080,0
|
|
20241023,130800,195047900,15080,15090,15090,15080,14
|
|
20241023,130700,194836770,15080,15080,15080,15080,11
|
|
20241023,130600,194670890,15080,15080,15080,15080,0
|
|
20241023,130500,194670890,15080,15080,15080,15080,2
|
|
20241023,130400,194640730,15080,15080,15080,15080,0
|
|
20241023,130300,194640730,15080,15080,15080,15080,12
|
|
20241023,130200,194459770,15080,15080,15080,15080,0
|
|
20241023,130100,194459770,15080,15080,15080,15080,2
|
|
20241023,130000,194429610,15080,15080,15080,15080,9
|
|
20241023,125900,194293890,15080,15080,15080,15080,10
|
|
20241023,125800,194143090,15090,15090,15090,15090,0
|
|
20241023,125700,194143090,15090,15090,15090,15090,0
|
|
20241023,125600,194143090,15090,15090,15090,15090,0
|
|
20241023,125500,194143090,15090,15090,15090,15090,19
|
|
20241023,125400,193856380,15090,15090,15090,15090,17
|
|
20241023,125300,193599850,15090,15090,15090,15090,2
|
|
20241023,125200,193569670,15090,15090,15090,15090,10
|
|
20241023,125100,193418770,15090,15090,15090,15090,0
|
|
20241023,125000,193418770,15090,15090,15090,15090,2
|
|
20241023,124900,193388590,15090,15090,15090,15090,13
|
|
20241023,124800,193192420,15090,15090,15090,15090,0
|
|
20241023,124700,193192420,15090,15090,15090,15090,0
|
|
20241023,124600,193192420,15090,15090,15090,15090,0
|
|
20241023,124500,193192420,15090,15090,15090,15090,2
|
|
20241023,124400,193162240,15090,15090,15090,15090,13
|
|
20241023,124300,192966070,15090,15090,15090,15090,0
|
|
20241023,124200,192966070,15090,15090,15090,15090,0
|
|
20241023,124100,192966070,15090,15090,15090,15090,0
|
|
20241023,124000,192966070,15090,15090,15090,15090,0
|
|
20241023,123900,192966070,15090,15090,15090,15090,15
|
|
20241023,123800,192739720,15100,15100,15100,15100,0
|
|
20241023,123700,192739720,15100,15100,15100,15100,0
|
|
20241023,123600,192739720,15100,15100,15100,15100,0
|
|
20241023,123500,192739720,15100,15100,15100,15100,0
|
|
20241023,123400,192739720,15100,15100,15100,15100,0
|
|
20241023,123300,192739720,15100,15100,15100,15100,1
|
|
20241023,123200,192724620,15090,15090,15090,15090,0
|
|
20241023,123100,192724620,15090,15090,15090,15090,12
|
|
20241023,123000,192543540,15090,15090,15090,15090,0
|
|
20241023,122900,192543540,15090,15090,15090,15090,7
|
|
20241023,122800,192437910,15090,15090,15090,15090,10
|
|
20241023,122700,192287010,15090,15090,15090,15090,0
|
|
20241023,122600,192287010,15090,15090,15090,15090,7
|
|
20241023,122500,192181380,15090,15090,15090,15090,0
|
|
20241023,122400,192181380,15090,15090,15090,15090,12
|
|
20241023,122300,192000300,15090,15090,15090,15090,3
|
|
20241023,122200,191955030,15090,15090,15090,15090,0
|
|
20241023,122100,191955030,15090,15090,15090,15090,7
|
|
20241023,122000,191849400,15090,15090,15090,15090,2
|
|
20241023,121900,191819220,15090,15100,15100,15090,188
|
|
20241023,121800,188980490,15090,15090,15090,15090,0
|
|
20241023,121700,188980490,15090,15090,15090,15090,0
|
|
20241023,121600,188980490,15090,15090,15090,15090,0
|
|
20241023,121500,188980490,15090,15080,15090,15080,301
|
|
20241023,121400,184438440,15080,15080,15080,15080,10
|
|
20241023,121300,184287640,15080,15080,15080,15080,4
|
|
20241023,121200,184227320,15080,15080,15080,15080,4
|
|
20241023,121100,184167000,15080,15080,15080,15080,0
|
|
20241023,121000,184167000,15080,15070,15080,15070,54
|
|
20241023,120900,183353000,15070,15070,15070,15070,7
|
|
20241023,120800,183247510,15070,15070,15070,15070,5
|
|
20241023,120700,183172160,15070,15070,15070,15070,5
|
|
20241023,120600,183096810,15070,15070,15070,15070,7
|
|
20241023,120500,182991320,15070,15070,15070,15070,5
|
|
20241023,120400,182915970,15070,15070,15070,15070,5
|
|
20241023,120300,182840620,15070,15070,15070,15070,7
|
|
20241023,120200,182735130,15070,15070,15070,15070,5
|
|
20241023,120100,182659780,15070,15070,15070,15070,5
|
|
20241023,120000,182584430,15070,15070,15070,15070,7
|
|
20241023,115900,182478940,15070,15070,15070,15070,5
|
|
20241023,115800,182403590,15070,15070,15070,15070,5
|
|
20241023,115700,182328240,15070,15070,15070,15070,2
|
|
20241023,115600,182298100,15080,15080,15080,15080,0
|
|
20241023,115500,182298100,15080,15070,15080,15070,17
|
|
20241023,115400,182041750,15080,15080,15080,15080,0
|
|
20241023,115300,182041750,15080,15080,15080,15080,0
|
|
20241023,115200,182041750,15080,15080,15080,15080,63
|
|
20241023,115100,181091710,15070,15070,15070,15070,4
|
|
20241023,115000,181031430,15080,15080,15080,15080,0
|
|
20241023,114900,181031430,15080,15080,15080,15080,6
|
|
20241023,114800,180940950,15080,15080,15080,15080,6
|
|
20241023,114700,180850470,15070,15070,15070,15070,4
|
|
20241023,114600,180790190,15070,15070,15070,15070,6
|
|
20241023,114500,180699770,15070,15070,15070,15070,7
|
|
20241023,114400,180594280,15070,15070,15070,15070,0
|
|
20241023,114300,180594280,15070,15070,15070,15070,7
|
|
20241023,114200,180488790,15070,15070,15070,15070,2
|
|
20241023,114100,180458650,15070,15070,15070,15070,7
|
|
20241023,114000,180353160,15070,15070,15070,15070,8
|
|
20241023,113900,180232600,15070,15070,15070,15070,8
|
|
20241023,113800,180112040,15070,15070,15070,15070,2
|
|
20241023,113700,180081900,15070,15070,15070,15070,0
|
|
20241023,113600,180081900,15070,15070,15070,15070,8
|
|
20241023,113500,179961340,15070,15070,15070,15070,0
|
|
20241023,113400,179961340,15070,15070,15070,15070,10
|
|
20241023,113300,179810640,15080,15080,15080,15080,1
|
|
20241023,113200,179795560,15070,15070,15070,15070,9
|
|
20241023,113100,179659930,15080,15080,15080,15080,0
|
|
20241023,113000,179659930,15080,15070,15080,15070,3
|
|
20241023,112900,179614710,15070,15070,15070,15070,9
|
|
20241023,112800,179479080,15070,15070,15070,15070,0
|
|
20241023,112700,179479080,15070,15070,15070,15070,11
|
|
20241023,112600,179313310,15070,15070,15070,15070,0
|
|
20241023,112500,179313310,15070,15070,15070,15070,10
|
|
20241023,112400,179162610,15070,15070,15070,15070,2
|
|
20241023,112300,179132470,15070,15080,15080,15070,11
|
|
20241023,112200,178966690,15080,15080,15080,15080,0
|
|
20241023,112100,178966690,15080,15080,15080,15080,10
|
|
20241023,112000,178815890,15080,15080,15080,15080,2
|
|
20241023,111900,178785730,15080,15080,15080,15080,4
|
|
20241023,111800,178725410,15090,15090,15090,15090,0
|
|
20241023,111700,178725410,15090,15090,15090,15090,134
|
|
20241023,111600,176703350,15090,15090,15090,15090,6
|
|
20241023,111500,176612810,15090,15090,15090,15090,4
|
|
20241023,111400,176552450,15090,15090,15090,15090,4
|
|
20241023,111300,176492090,15090,15090,15090,15090,0
|
|
20241023,111200,176492090,15090,15090,15100,15090,16
|
|
20241023,111100,176250550,15100,15100,15100,15090,532
|
|
20241023,111000,168222270,15100,15100,15100,15100,36
|
|
20241023,110900,167678670,15100,15090,15100,15090,7
|
|
20241023,110800,167572990,15090,15090,15090,15090,8
|
|
20241023,110700,167452270,15090,15090,15090,15090,4
|
|
20241023,110600,167391910,15090,15090,15090,15090,6
|
|
20241023,110500,167301370,15090,15090,15090,15090,3
|
|
20241023,110400,167256100,15090,15100,15100,15090,24
|
|
20241023,110300,166893910,15100,15100,15100,15100,0
|
|
20241023,110200,166893910,15100,15100,15100,15100,0
|
|
20241023,110100,166893910,15100,15100,15100,15100,0
|
|
20241023,110000,166893910,15100,15100,15100,15100,0
|
|
20241023,105900,166893910,15100,15100,15100,15090,78
|
|
20241023,105800,165716130,15090,15090,15090,15090,7
|
|
20241023,105700,165610500,15090,15090,15090,15090,7
|
|
20241023,105600,165504870,15090,15090,15090,15090,2
|
|
20241023,105500,165474690,15090,15100,15100,15090,8
|
|
20241023,105400,165353960,15100,15090,15100,15090,8
|
|
20241023,105300,165233230,15100,15100,15100,15100,0
|
|
20241023,105200,165233230,15100,15100,15100,15100,36
|
|
20241023,105100,164689630,15100,15100,15100,15100,10
|
|
20241023,105000,164538630,15110,15110,15110,15110,1
|
|
20241023,104900,164523520,15100,15100,15100,15100,9
|
|
20241023,104800,164387620,15100,15100,15100,15100,2
|
|
20241023,104700,164357420,15100,15100,15100,15100,9
|
|
20241023,104600,164221520,15090,15090,15090,15090,9
|
|
20241023,104500,164085710,15090,15090,15090,15090,2
|
|
20241023,104400,164055530,15110,15090,15110,15090,10
|
|
20241023,104300,163904610,15110,15110,15110,15110,5
|
|
20241023,104200,163829060,15110,15110,15110,15110,23
|
|
20241023,104100,163481530,15110,15110,15110,15110,2
|
|
20241023,104000,163451310,15110,15110,15110,15110,10
|
|
20241023,103900,163300210,15110,15110,15110,15110,0
|
|
20241023,103800,163300210,15110,15110,15110,15110,12
|
|
20241023,103700,163118890,15120,15120,15120,15120,0
|
|
20241023,103600,163118890,15120,15120,15120,15120,1
|
|
20241023,103500,163103770,15110,15110,15110,15110,16
|
|
20241023,103400,162862010,15100,15100,15100,15100,0
|
|
20241023,103300,162862010,15100,15120,15120,15100,112
|
|
20241023,103200,161169870,15130,15130,15130,15130,0
|
|
20241023,103100,161169870,15130,15130,15130,15130,7
|
|
20241023,103000,161063960,15120,15120,15120,15120,2
|
|
20241023,102900,161033720,15110,15110,15110,15110,0
|
|
20241023,102800,161033720,15110,15110,15110,15110,0
|
|
20241023,102700,161033720,15110,15100,15110,15100,58
|
|
20241023,102600,160157590,15100,15130,15130,15090,839
|
|
20241023,102500,147477640,15130,15130,15130,15130,0
|
|
20241023,102400,147477640,15130,15130,15130,15130,2
|
|
20241023,102300,147447380,15140,15140,15140,15140,1
|
|
20241023,102200,147432240,15150,15150,15150,15150,7
|
|
20241023,102100,147326190,15140,15140,15140,15140,3
|
|
20241023,102000,147280770,15140,15140,15140,15140,2
|
|
20241023,101900,147250490,15150,15150,15150,15150,11
|
|
20241023,101800,147083840,15130,15130,15130,15130,0
|
|
20241023,101700,147083840,15130,15150,15150,15130,9
|
|
20241023,101600,146947530,15150,15150,15150,15150,0
|
|
20241023,101500,146947530,15150,15150,15150,15150,1
|
|
20241023,101400,146932380,15140,15130,15140,15130,14
|
|
20241023,101300,146720490,15130,15130,15130,15120,4
|
|
20241023,101200,146659990,15120,15120,15120,15120,168
|
|
20241023,101100,144119830,15110,15110,15110,15110,0
|
|
20241023,101000,144119830,15110,15110,15110,15110,11
|
|
20241023,100900,143953620,15120,15130,15130,15120,6
|
|
20241023,100800,143862860,15130,15100,15130,15100,74
|
|
20241023,100700,142743480,15100,15100,15100,15100,2
|
|
20241023,100600,142713280,15110,15120,15120,15110,12
|
|
20241023,100500,142531950,15100,15100,15100,15100,0
|
|
20241023,100400,142531950,15100,15090,15100,15090,12
|
|
20241023,100300,142350850,15070,15140,15140,15060,2696
|
|
20241023,100200,101672290,15140,15140,15140,15140,0
|
|
20241023,100100,101672290,15140,15140,15140,15140,4
|
|
20241023,100000,101611730,15150,15150,15150,15150,1
|
|
20241023,095900,101596580,15140,15140,15140,15140,0
|
|
20241023,095800,101596580,15140,15140,15140,15140,2
|
|
20241023,095700,101566300,15140,15140,15140,15140,12
|
|
20241023,095600,101384620,15140,15140,15140,15140,0
|
|
20241023,095500,101384620,15140,15140,15140,15140,14
|
|
20241023,095400,101172660,15140,15140,15140,15140,0
|
|
20241023,095300,101172660,15140,15140,15140,15140,0
|
|
20241023,095200,101172660,15140,15140,15140,15140,15
|
|
20241023,095100,100945560,15150,15150,15150,15150,0
|
|
20241023,095000,100945560,15150,15150,15150,15150,0
|
|
20241023,094900,100945560,15150,15080,15150,15080,1430
|
|
20241023,094800,79306410,15080,15130,15130,15060,3418
|
|
20241023,094700,27753430,15140,15140,15140,15140,0
|
|
20241023,094600,27753430,15140,15140,15140,15140,0
|
|
20241023,094500,27753430,15140,15140,15140,15140,0
|
|
20241023,094400,27753430,15140,15140,15140,15140,0
|
|
20241023,094300,27753430,15140,15140,15140,15140,0
|
|
20241023,094200,27753430,15140,15140,15140,15140,0
|
|
20241023,094100,27753430,15140,15140,15140,15140,12
|
|
20241023,094000,27571750,15140,15140,15140,15140,1
|
|
20241023,093900,27556610,15130,15130,15130,15130,0
|
|
20241023,093800,27556610,15130,15130,15130,15130,0
|
|
20241023,093700,27556610,15130,15130,15130,15130,0
|
|
20241023,093600,27556610,15130,15140,15140,15130,17
|
|
20241023,093500,27299320,15140,15140,15140,15140,0
|
|
20241023,093400,27299320,15140,15140,15140,15140,0
|
|
20241023,093300,27299320,15140,15140,15140,15140,3
|
|
20241023,093200,27253900,15130,15130,15130,15130,0
|
|
20241023,093100,27253900,15130,15130,15130,15130,0
|
|
20241023,093000,27253900,15130,15130,15130,15130,0
|
|
20241023,092900,27253900,15130,15130,15130,15130,1
|
|
20241023,092800,27238770,15130,15130,15130,15130,0
|
|
20241023,092700,27238770,15130,15130,15130,15130,0
|
|
20241023,092600,27238770,15130,15130,15130,15130,0
|
|
20241023,092500,27238770,15130,15130,15130,15130,0
|
|
20241023,092400,27238770,15130,15160,15160,15130,419
|
|
20241023,092300,20887180,15160,15160,15160,15160,0
|
|
20241023,092200,20887180,15160,15160,15160,15160,100
|
|
20241023,092100,19371180,15160,15170,15170,15160,252
|
|
20241023,092000,15550850,15180,15200,15200,15170,614
|
|
20241023,091900,6229980,15200,15200,15200,15200,1
|
|
20241023,091800,6214780,15190,15200,15200,15190,73
|
|
20241023,091700,5105770,15230,15230,15230,15230,0
|
|
20241023,091600,5105770,15230,15230,15230,15230,0
|
|
20241023,091500,5105770,15230,15230,15230,15230,13
|
|
20241023,091400,4907780,15200,15200,15200,15200,0
|
|
20241023,091300,4907780,15200,15200,15200,15200,0
|
|
20241023,091200,4907780,15200,15200,15200,15200,0
|
|
20241023,091100,4907780,15200,15200,15200,15200,0
|
|
20241023,091000,4907780,15200,15240,15240,15200,3
|
|
20241023,090900,4862140,15250,15250,15250,15250,5
|
|
20241023,090800,4785890,15260,15260,15260,15260,0
|
|
20241023,090700,4785890,15260,15260,15260,15260,0
|
|
20241023,090600,4785890,15260,15270,15270,15090,44
|
|
20241023,090500,4118970,15130,15130,15130,15130,0
|
|
20241023,090400,4118970,15130,15130,15130,15130,0
|
|
20241023,090300,4118970,15130,15130,15130,15130,0
|
|
20241023,090200,4118970,15130,15130,15130,15130,0
|
|
20241023,090100,4118970,15130,15130,15130,15110,82
|
|
20241023,090000,2878370,15070,15070,15070,15070,191
|