662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,195900,480960830,14850,14850,14850,14850,164
|
|
20241105,195800,480960830,14850,14850,14850,14850,0
|
|
20241105,195700,480960830,14850,14850,14850,14850,0
|
|
20241105,195600,480960830,14850,14850,14850,14850,0
|
|
20241105,195500,480960830,14850,14850,14850,14850,0
|
|
20241105,195400,480960830,14850,14850,14850,14850,0
|
|
20241105,195300,480960830,14850,14850,14850,14850,0
|
|
20241105,195200,480960830,14850,14850,14850,14850,0
|
|
20241105,195100,480960830,14850,14850,14850,14850,0
|
|
20241105,195000,480960830,14850,14850,14850,14850,0
|
|
20241105,194900,480960830,14850,14850,14850,14850,0
|
|
20241105,194800,480960830,14850,14850,14850,14850,0
|
|
20241105,194700,480960830,14850,14850,14850,14850,0
|
|
20241105,194600,480960830,14850,14850,14850,14850,0
|
|
20241105,194500,480960830,14850,14850,14850,14850,0
|
|
20241105,194400,480960830,14850,14850,14850,14850,0
|
|
20241105,194300,480960830,14850,14850,14850,14850,0
|
|
20241105,194200,480960830,14850,14850,14850,14850,0
|
|
20241105,194100,480960830,14850,14850,14850,14850,0
|
|
20241105,194000,480960830,14850,14850,14850,14850,0
|
|
20241105,193900,480960830,14850,14850,14850,14850,0
|
|
20241105,193800,480960830,14850,14850,14850,14850,0
|
|
20241105,193700,480960830,14850,14850,14850,14850,0
|
|
20241105,193600,480960830,14850,14850,14850,14850,0
|
|
20241105,193500,480960830,14850,14850,14850,14850,0
|
|
20241105,193400,480960830,14850,14850,14850,14850,0
|
|
20241105,193300,480960830,14850,14850,14850,14850,0
|
|
20241105,193200,480960830,14850,14850,14850,14850,0
|
|
20241105,193100,480960830,14850,14850,14850,14850,0
|
|
20241105,193000,480960830,14850,14850,14850,14850,0
|
|
20241105,192900,480960830,14850,14850,14850,14850,164
|
|
20241105,192800,480960830,14850,14850,14850,14850,0
|
|
20241105,192700,480960830,14850,14850,14850,14850,0
|
|
20241105,192600,480960830,14850,14850,14850,14850,0
|
|
20241105,192500,480960830,14850,14850,14850,14850,0
|
|
20241105,192400,480960830,14850,14850,14850,14850,0
|
|
20241105,192300,480960830,14850,14850,14850,14850,0
|
|
20241105,192200,480960830,14850,14850,14850,14850,0
|
|
20241105,192100,480960830,14850,14850,14850,14850,0
|
|
20241105,192000,480960830,14850,14850,14850,14850,0
|
|
20241105,191900,480960830,14850,14850,14850,14850,0
|
|
20241105,191800,480960830,14850,14850,14850,14850,0
|
|
20241105,191700,480960830,14850,14850,14850,14850,0
|
|
20241105,191600,480960830,14850,14850,14850,14850,0
|
|
20241105,191500,480960830,14850,14850,14850,14850,0
|
|
20241105,191400,480960830,14850,14850,14850,14850,0
|
|
20241105,191300,480960830,14850,14850,14850,14850,0
|
|
20241105,191200,480960830,14850,14850,14850,14850,0
|
|
20241105,191100,480960830,14850,14850,14850,14850,0
|
|
20241105,191000,480960830,14850,14850,14850,14850,0
|
|
20241105,190900,480960830,14850,14850,14850,14850,0
|
|
20241105,190800,480960830,14850,14850,14850,14850,0
|
|
20241105,190700,480960830,14850,14850,14850,14850,0
|
|
20241105,190600,480960830,14850,14850,14850,14850,0
|
|
20241105,190500,480960830,14850,14850,14850,14850,0
|
|
20241105,190400,480960830,14850,14850,14850,14850,0
|
|
20241105,190300,480960830,14850,14850,14850,14850,0
|
|
20241105,190200,480960830,14850,14850,14850,14850,0
|
|
20241105,190100,480960830,14850,14850,14850,14850,0
|
|
20241105,190000,480960830,14850,14850,14850,14850,0
|
|
20241105,185900,480960830,14850,14850,14850,14850,164
|
|
20241105,185800,480960830,14850,14850,14850,14850,0
|
|
20241105,185700,480960830,14850,14850,14850,14850,0
|
|
20241105,185600,480960830,14850,14850,14850,14850,0
|
|
20241105,185500,480960830,14850,14850,14850,14850,0
|
|
20241105,185400,480960830,14850,14850,14850,14850,0
|
|
20241105,185300,480960830,14850,14850,14850,14850,0
|
|
20241105,185200,480960830,14850,14850,14850,14850,0
|
|
20241105,185100,480960830,14850,14850,14850,14850,0
|
|
20241105,185000,480960830,14850,14850,14850,14850,0
|
|
20241105,184900,480960830,14850,14850,14850,14850,0
|
|
20241105,184800,480960830,14850,14850,14850,14850,0
|
|
20241105,184700,480960830,14850,14850,14850,14850,0
|
|
20241105,184600,480960830,14850,14850,14850,14850,0
|
|
20241105,184500,480960830,14850,14850,14850,14850,0
|
|
20241105,184400,480960830,14850,14850,14850,14850,0
|
|
20241105,184300,480960830,14850,14850,14850,14850,0
|
|
20241105,184200,480960830,14850,14850,14850,14850,0
|
|
20241105,184100,480960830,14850,14850,14850,14850,0
|
|
20241105,184000,480960830,14850,14850,14850,14850,0
|
|
20241105,183900,480960830,14850,14850,14850,14850,0
|
|
20241105,183800,480960830,14850,14850,14850,14850,0
|
|
20241105,183700,480960830,14850,14850,14850,14850,0
|
|
20241105,183600,480960830,14850,14850,14850,14850,0
|
|
20241105,183500,480960830,14850,14850,14850,14850,0
|
|
20241105,183400,480960830,14850,14850,14850,14850,0
|
|
20241105,183300,480960830,14850,14850,14850,14850,0
|
|
20241105,183200,480960830,14850,14850,14850,14850,0
|
|
20241105,183100,480960830,14850,14850,14850,14850,0
|
|
20241105,183000,480960830,14850,14850,14850,14850,0
|
|
20241105,182900,480960830,14850,14850,14850,14850,164
|
|
20241105,182800,480960830,14850,14850,14850,14850,0
|
|
20241105,182700,480960830,14850,14850,14850,14850,0
|
|
20241105,182600,480960830,14850,14850,14850,14850,0
|
|
20241105,182500,480960830,14850,14850,14850,14850,0
|
|
20241105,182400,480960830,14850,14850,14850,14850,0
|
|
20241105,182300,480960830,14850,14850,14850,14850,0
|
|
20241105,182200,480960830,14850,14850,14850,14850,0
|
|
20241105,182100,480960830,14850,14850,14850,14850,0
|
|
20241105,182000,480960830,14850,14850,14850,14850,0
|
|
20241105,181900,480960830,14850,14850,14850,14850,0
|
|
20241105,181800,480960830,14850,14850,14850,14850,0
|
|
20241105,181700,480960830,14850,14850,14850,14850,0
|
|
20241105,181600,480960830,14850,14850,14850,14850,0
|
|
20241105,181500,480960830,14850,14850,14850,14850,0
|
|
20241105,181400,480960830,14850,14850,14850,14850,0
|
|
20241105,181300,480960830,14850,14850,14850,14850,0
|
|
20241105,181200,480960830,14850,14850,14850,14850,0
|
|
20241105,181100,480960830,14850,14850,14850,14850,0
|
|
20241105,181000,480960830,14850,14850,14850,14850,0
|
|
20241105,180900,480960830,14850,14850,14850,14850,0
|
|
20241105,180800,480960830,14850,14850,14850,14850,0
|
|
20241105,180700,480960830,14850,14850,14850,14850,0
|
|
20241105,180600,480960830,14850,14850,14850,14850,0
|
|
20241105,180500,480960830,14850,14850,14850,14850,0
|
|
20241105,180400,480960830,14850,14850,14850,14850,0
|
|
20241105,180300,480960830,14850,14850,14850,14850,0
|
|
20241105,180200,480960830,14850,14850,14850,14850,0
|
|
20241105,180100,480960830,14850,14850,14850,14850,0
|
|
20241105,180000,480960830,14850,14850,14850,14850,0
|
|
20241105,175900,480960830,14850,14850,14850,14850,164
|
|
20241105,175800,480960830,14850,14850,14850,14850,0
|
|
20241105,175700,480960830,14850,14850,14850,14850,0
|
|
20241105,175600,480960830,14850,14850,14850,14850,0
|
|
20241105,175500,480960830,14850,14850,14850,14850,0
|
|
20241105,175400,480960830,14850,14850,14850,14850,0
|
|
20241105,175300,480960830,14850,14850,14850,14850,0
|
|
20241105,175200,480960830,14850,14850,14850,14850,0
|
|
20241105,175100,480960830,14850,14850,14850,14850,0
|
|
20241105,175000,480960830,14850,14850,14850,14850,0
|
|
20241105,174900,480960830,14850,14850,14850,14850,0
|
|
20241105,174800,480960830,14850,14850,14850,14850,0
|
|
20241105,174700,480960830,14850,14850,14850,14850,0
|
|
20241105,174600,480960830,14850,14850,14850,14850,0
|
|
20241105,174500,480960830,14850,14850,14850,14850,0
|
|
20241105,174400,480960830,14850,14850,14850,14850,0
|
|
20241105,174300,480960830,14850,14850,14850,14850,0
|
|
20241105,174200,480960830,14850,14850,14850,14850,0
|
|
20241105,174100,480960830,14850,14850,14850,14850,0
|
|
20241105,174000,480960830,14850,14850,14850,14850,0
|
|
20241105,173900,480960830,14850,14850,14850,14850,0
|
|
20241105,173800,480960830,14850,14850,14850,14850,0
|
|
20241105,173700,480960830,14850,14850,14850,14850,0
|
|
20241105,173600,480960830,14850,14850,14850,14850,0
|
|
20241105,173500,480960830,14850,14850,14850,14850,0
|
|
20241105,173400,480960830,14850,14850,14850,14850,0
|
|
20241105,173300,480960830,14850,14850,14850,14850,0
|
|
20241105,173200,480960830,14850,14850,14850,14850,0
|
|
20241105,173100,480960830,14850,14850,14850,14850,0
|
|
20241105,173000,480960830,14850,14850,14850,14850,0
|
|
20241105,172900,480960830,14850,14850,14850,14850,164
|
|
20241105,172800,480960830,14850,14850,14850,14850,0
|
|
20241105,172700,480960830,14850,14850,14850,14850,0
|
|
20241105,172600,480960830,14850,14850,14850,14850,0
|
|
20241105,172500,480960830,14850,14850,14850,14850,0
|
|
20241105,172400,480960830,14850,14850,14850,14850,0
|
|
20241105,172300,480960830,14850,14850,14850,14850,0
|
|
20241105,172200,480960830,14850,14850,14850,14850,0
|
|
20241105,172100,480960830,14850,14850,14850,14850,0
|
|
20241105,172000,480960830,14850,14850,14850,14850,0
|
|
20241105,171900,480960830,14850,14850,14850,14850,0
|
|
20241105,171800,480960830,14850,14850,14850,14850,0
|
|
20241105,171700,480960830,14850,14850,14850,14850,0
|
|
20241105,171600,480960830,14850,14850,14850,14850,0
|
|
20241105,171500,480960830,14850,14850,14850,14850,0
|
|
20241105,171400,480960830,14850,14850,14850,14850,0
|
|
20241105,171300,480960830,14850,14850,14850,14850,0
|
|
20241105,171200,480960830,14850,14850,14850,14850,0
|
|
20241105,171100,480960830,14850,14850,14850,14850,0
|
|
20241105,171000,480960830,14850,14850,14850,14850,0
|
|
20241105,170900,480960830,14850,14850,14850,14850,0
|
|
20241105,170800,480960830,14850,14850,14850,14850,0
|
|
20241105,170700,480960830,14850,14850,14850,14850,0
|
|
20241105,170600,480960830,14850,14850,14850,14850,0
|
|
20241105,170500,480960830,14850,14850,14850,14850,0
|
|
20241105,170400,480960830,14850,14850,14850,14850,0
|
|
20241105,170300,480960830,14850,14850,14850,14850,0
|
|
20241105,170200,480960830,14850,14850,14850,14850,0
|
|
20241105,170100,480960830,14850,14850,14850,14850,0
|
|
20241105,170000,480960830,14850,14850,14850,14850,0
|
|
20241105,165900,480960830,14850,14850,14850,14850,164
|
|
20241105,165800,480960830,14850,14850,14850,14850,0
|
|
20241105,165700,480960830,14850,14850,14850,14850,0
|
|
20241105,165600,480960830,14850,14850,14850,14850,0
|
|
20241105,165500,480960830,14850,14850,14850,14850,0
|
|
20241105,165400,480960830,14850,14850,14850,14850,0
|
|
20241105,165300,480960830,14850,14850,14850,14850,0
|
|
20241105,165200,480960830,14850,14850,14850,14850,0
|
|
20241105,165100,480960830,14850,14850,14850,14850,0
|
|
20241105,165000,480960830,14850,14850,14850,14850,0
|
|
20241105,164900,480960830,14850,14850,14850,14850,0
|
|
20241105,164800,480960830,14850,14850,14850,14850,0
|
|
20241105,164700,480960830,14850,14850,14850,14850,0
|
|
20241105,164600,480960830,14850,14850,14850,14850,0
|
|
20241105,164500,480960830,14850,14850,14850,14850,0
|
|
20241105,164400,480960830,14850,14850,14850,14850,0
|
|
20241105,164300,480960830,14850,14850,14850,14850,0
|
|
20241105,164200,480960830,14850,14850,14850,14850,0
|
|
20241105,164100,480960830,14850,14850,14850,14850,0
|
|
20241105,164000,480960830,14850,14850,14850,14850,0
|
|
20241105,163900,480960830,14850,14850,14850,14850,0
|
|
20241105,163800,480960830,14850,14850,14850,14850,0
|
|
20241105,163700,480960830,14850,14850,14850,14850,0
|
|
20241105,163600,480960830,14850,14850,14850,14850,0
|
|
20241105,163500,480960830,14850,14850,14850,14850,0
|
|
20241105,163400,480960830,14850,14850,14850,14850,0
|
|
20241105,163300,480960830,14850,14850,14850,14850,0
|
|
20241105,163200,480960830,14850,14850,14850,14850,0
|
|
20241105,163100,480960830,14850,14850,14850,14850,0
|
|
20241105,163000,480960830,14850,14850,14850,14850,0
|
|
20241105,162900,480960830,14850,14850,14850,14850,164
|
|
20241105,162800,480960830,14850,14850,14850,14850,0
|
|
20241105,162700,480960830,14850,14850,14850,14850,0
|
|
20241105,162600,480960830,14850,14850,14850,14850,0
|
|
20241105,162500,480960830,14850,14850,14850,14850,0
|
|
20241105,162400,480960830,14850,14850,14850,14850,0
|
|
20241105,162300,480960830,14850,14850,14850,14850,0
|
|
20241105,162200,480960830,14850,14850,14850,14850,0
|
|
20241105,162100,480960830,14850,14850,14850,14850,0
|
|
20241105,162000,480960830,14850,14850,14850,14850,0
|
|
20241105,161900,480960830,14850,14850,14850,14850,0
|
|
20241105,161800,480960830,14850,14850,14850,14850,0
|
|
20241105,161700,480960830,14850,14850,14850,14850,0
|
|
20241105,161600,480960830,14850,14850,14850,14850,0
|
|
20241105,161500,480960830,14850,14850,14850,14850,0
|
|
20241105,161400,480960830,14850,14850,14850,14850,0
|
|
20241105,161300,480960830,14850,14850,14850,14850,0
|
|
20241105,161200,480960830,14850,14850,14850,14850,0
|
|
20241105,161100,480960830,14850,14850,14850,14850,0
|
|
20241105,161000,480960830,14850,14850,14850,14850,0
|
|
20241105,160900,480960830,14850,14850,14850,14850,0
|
|
20241105,160800,480960830,14850,14850,14850,14850,0
|
|
20241105,160700,480960830,14850,14850,14850,14850,0
|
|
20241105,160600,480960830,14850,14850,14850,14850,0
|
|
20241105,160500,480960830,14850,14850,14850,14850,0
|
|
20241105,160400,480960830,14850,14850,14850,14850,0
|
|
20241105,160300,480960830,14850,14850,14850,14850,0
|
|
20241105,160200,480960830,14850,14850,14850,14850,0
|
|
20241105,160100,480960830,14850,14850,14850,14850,0
|
|
20241105,160000,480960830,14850,14850,14850,14850,0
|
|
20241105,155900,480960830,14850,14850,14850,14850,164
|
|
20241105,155800,480960830,14850,14850,14850,14850,0
|
|
20241105,155700,480960830,14850,14850,14850,14850,0
|
|
20241105,155600,480960830,14850,14850,14850,14850,0
|
|
20241105,155500,480960830,14850,14850,14850,14850,0
|
|
20241105,155400,480960830,14850,14850,14850,14850,0
|
|
20241105,155300,480960830,14850,14850,14850,14850,0
|
|
20241105,155200,480960830,14850,14850,14850,14850,0
|
|
20241105,155100,480960830,14850,14850,14850,14850,0
|
|
20241105,155000,480960830,14850,14850,14850,14850,0
|
|
20241105,154900,480960830,14850,14850,14850,14850,0
|
|
20241105,154800,480960830,14850,14850,14850,14850,0
|
|
20241105,154700,480960830,14850,14850,14850,14850,0
|
|
20241105,154600,480960830,14850,14850,14850,14850,0
|
|
20241105,154500,480960830,14850,14850,14850,14850,0
|
|
20241105,154400,480960830,14850,14850,14850,14850,0
|
|
20241105,154300,480960830,14850,14850,14850,14850,0
|
|
20241105,154200,480960830,14850,14850,14850,14850,0
|
|
20241105,154100,480960830,14850,14850,14850,14850,0
|
|
20241105,154000,480960830,14850,14850,14850,14850,0
|
|
20241105,153900,480960830,14850,14850,14850,14850,0
|
|
20241105,153800,480960830,14850,14850,14850,14850,0
|
|
20241105,153700,480960830,14850,14850,14850,14850,0
|
|
20241105,153600,480960830,14850,14850,14850,14850,0
|
|
20241105,153500,480960830,14850,14850,14850,14850,0
|
|
20241105,153400,480960830,14850,14850,14850,14850,0
|
|
20241105,153300,480960830,14850,14850,14850,14850,0
|
|
20241105,153200,480960830,14850,14850,14850,14850,0
|
|
20241105,153100,480960830,14850,14850,14850,14850,0
|
|
20241105,153000,480960830,14850,14850,14850,14850,164
|
|
20241105,152900,478525430,14750,14750,14750,14750,0
|
|
20241105,152800,478525430,14750,14750,14750,14750,0
|
|
20241105,152700,478525430,14750,14750,14750,14750,0
|
|
20241105,152600,478525430,14750,14750,14750,14750,0
|
|
20241105,152500,478525430,14750,14750,14750,14750,0
|
|
20241105,152400,478525430,14750,14750,14750,14750,0
|
|
20241105,152300,478525430,14750,14750,14750,14750,0
|
|
20241105,152200,478525430,14750,14750,14750,14750,0
|
|
20241105,152100,478525430,14750,14750,14750,14750,0
|
|
20241105,152000,478525430,14750,14750,14750,14750,0
|
|
20241105,151900,478525430,14750,14720,14760,14710,407
|
|
20241105,151800,472534690,14730,14750,14750,14730,39
|
|
20241105,151700,471959830,14750,14760,14760,14750,42
|
|
20241105,151600,471340020,14770,14770,14770,14770,0
|
|
20241105,151500,471340020,14770,14770,14770,14770,1
|
|
20241105,151400,471325250,14770,14770,14770,14760,4
|
|
20241105,151300,471266190,14770,14770,14770,14770,11
|
|
20241105,151200,471103720,14770,14770,14770,14770,2
|
|
20241105,151100,471074180,14770,14760,14770,14760,35
|
|
20241105,151000,470557250,14760,14750,14760,14750,505
|
|
20241105,150900,463103470,14760,14760,14760,14760,3
|
|
20241105,150800,463059190,14760,14760,14760,14760,3
|
|
20241105,150700,463014910,14760,14760,14760,14760,7
|
|
20241105,150600,462911590,14760,14760,14760,14760,3
|
|
20241105,150500,462867310,14760,14760,14760,14760,6
|
|
20241105,150400,462778750,14760,14760,14760,14760,3
|
|
20241105,150300,462734470,14760,14760,14760,14760,381
|
|
20241105,150200,457110910,14770,14810,14810,14770,519
|
|
20241105,150100,449444140,14810,14810,14810,14810,18
|
|
20241105,150000,449177560,14810,14830,14830,14810,5
|
|
20241105,145900,449103430,14820,14850,14850,14820,822
|
|
20241105,145800,436910440,14880,14880,14880,14880,3
|
|
20241105,145700,436865800,14880,14880,14880,14880,26
|
|
20241105,145600,436478920,14880,14820,14880,14820,911
|
|
20241105,145500,422962920,14820,14810,14830,14810,20
|
|
20241105,145400,422666500,14830,14810,14830,14810,168
|
|
20241105,145300,420178260,14800,14800,14800,14800,377
|
|
20241105,145200,414598660,14800,14800,14800,14800,34
|
|
20241105,145100,414095460,14800,14800,14800,14800,80
|
|
20241105,145000,412911460,14800,14800,14800,14800,37
|
|
20241105,144900,412363860,14800,14800,14800,14800,27
|
|
20241105,144800,411964260,14800,14800,14800,14800,10
|
|
20241105,144700,411816260,14800,14800,14800,14800,56
|
|
20241105,144600,410987460,14800,14800,14800,14800,23
|
|
20241105,144500,410647060,14800,14800,14800,14800,14
|
|
20241105,144400,410439860,14800,14800,14800,14800,7
|
|
20241105,144300,410336260,14800,14800,14800,14800,5
|
|
20241105,144200,410262260,14800,14800,14800,14800,7
|
|
20241105,144100,410158660,14800,14800,14800,14800,12
|
|
20241105,144000,409981060,14800,14790,14800,14790,12
|
|
20241105,143900,409803560,14790,14790,14790,14790,14
|
|
20241105,143800,409596500,14790,14790,14790,14790,11
|
|
20241105,143700,409433810,14790,14790,14790,14790,79
|
|
20241105,143600,408265400,14790,14790,14790,14790,10
|
|
20241105,143500,408117500,14790,14790,14790,14790,34
|
|
20241105,143400,407614640,14790,14790,14790,14790,14
|
|
20241105,143300,407407580,14790,14820,14820,14790,2305
|
|
20241105,143200,373313880,14830,14820,14830,14820,29
|
|
20241105,143100,372884020,14820,14810,14820,14810,30
|
|
20241105,143000,372439590,14810,14810,14810,14810,13
|
|
20241105,142900,372247060,14810,14810,14810,14810,141
|
|
20241105,142800,370158850,14810,14810,14810,14810,8
|
|
20241105,142700,370040370,14810,14820,14820,14810,280
|
|
20241105,142600,365893540,14830,14830,14830,14830,4
|
|
20241105,142500,365834220,14830,14840,14840,14830,15
|
|
20241105,142400,365611700,14830,14860,14870,14830,520
|
|
20241105,142300,357899650,14860,14840,14860,14840,28
|
|
20241105,142200,357484050,14840,14820,14870,14820,9
|
|
20241105,142100,357350550,14820,14810,14870,14810,291
|
|
20241105,142000,353040720,14810,14810,14810,14810,10
|
|
20241105,141900,352892620,14810,14810,14870,14810,17
|
|
20241105,141800,352640670,14810,14830,14870,14810,751
|
|
20241105,141700,341508720,14830,14770,14870,14770,1136
|
|
20241105,141600,324690120,14780,14780,14780,14780,5
|
|
20241105,141500,324616220,14780,14780,14780,14770,48
|
|
20241105,141400,323907180,14780,14780,14780,14780,4
|
|
20241105,141300,323848060,14780,14780,14780,14780,0
|
|
20241105,141200,323848060,14780,14770,14780,14770,4
|
|
20241105,141100,323788950,14770,14770,14770,14770,3
|
|
20241105,141000,323744640,14770,14770,14770,14770,6
|
|
20241105,140900,323656020,14770,14770,14770,14770,4
|
|
20241105,140800,323596940,14770,14770,14770,14770,3
|
|
20241105,140700,323552630,14770,14770,14770,14770,9
|
|
20241105,140600,323419700,14770,14740,14770,14740,24
|
|
20241105,140500,323065450,14760,14760,14760,14760,4
|
|
20241105,140400,323006410,14760,14760,14760,14760,3
|
|
20241105,140300,322962130,14760,14760,14760,14760,83
|
|
20241105,140200,321737050,14750,14740,14750,14740,678
|
|
20241105,140100,311742700,14740,14730,14740,14730,4
|
|
20241105,140000,311683750,14730,14730,14730,14710,503
|
|
20241105,135900,304283180,14740,14740,14740,14740,14
|
|
20241105,135800,304076820,14730,14720,14730,14720,422
|
|
20241105,135700,297863940,14730,14750,14750,14730,109
|
|
20241105,135600,296257370,14750,14750,14750,14750,4
|
|
20241105,135500,296198370,14750,14750,14750,14750,3
|
|
20241105,135400,296154120,14750,14750,14750,14750,13
|
|
20241105,135300,295962370,14750,14760,14760,14750,7
|
|
20241105,135200,295859080,14750,14760,14760,14750,5
|
|
20241105,135100,295785300,14760,14780,14780,14760,982
|
|
20241105,135000,281281360,14780,14780,14780,14780,0
|
|
20241105,134900,281281360,14780,14780,14780,14780,4
|
|
20241105,134800,281222240,14780,14780,14780,14780,3
|
|
20241105,134700,281177900,14780,14770,14780,14770,53
|
|
20241105,134600,280395060,14780,14780,14780,14780,4
|
|
20241105,134500,280335940,14780,14780,14780,14780,3
|
|
20241105,134400,280291600,14780,14780,14780,14780,3
|
|
20241105,134300,280247260,14780,14780,14780,14780,4
|
|
20241105,134200,280188140,14780,14780,14780,14780,3
|
|
20241105,134100,280143800,14780,14780,14780,14780,3
|
|
20241105,134000,280099460,14770,14770,14780,14770,6
|
|
20241105,133900,280010800,14780,14790,14790,14780,4
|
|
20241105,133800,279951670,14800,14800,14800,14800,3
|
|
20241105,133700,279907270,14790,14850,14850,14790,1439
|
|
20241105,133600,258593690,14850,14840,14850,14840,45
|
|
20241105,133500,257925530,14840,14820,14840,14820,117
|
|
20241105,133400,256190010,14820,14820,14820,14820,4
|
|
20241105,133300,256130730,14820,14820,14820,14820,247
|
|
20241105,133200,252470190,14820,14820,14820,14820,3
|
|
20241105,133100,252425730,14820,14820,14820,14820,399
|
|
20241105,133000,246512550,14820,14820,14820,14820,180
|
|
20241105,132900,243844950,14820,14820,14820,14820,3
|
|
20241105,132800,243800490,14820,14820,14820,14820,46
|
|
20241105,132700,243118770,14820,14820,14820,14820,0
|
|
20241105,132600,243118770,14820,14820,14820,14820,36
|
|
20241105,132500,242585250,14820,14820,14820,14820,3
|
|
20241105,132400,242540790,14820,14780,14820,14780,558
|
|
20241105,132300,234290540,14790,14840,14840,14780,2510
|
|
20241105,132200,197169220,14840,14840,14840,14840,10
|
|
20241105,132100,197020820,14840,14840,14840,14840,4
|
|
20241105,132000,196961460,14840,14840,14840,14840,15
|
|
20241105,131900,196738860,14840,14840,14840,14840,4
|
|
20241105,131800,196679500,14830,14830,14830,14830,35
|
|
20241105,131700,196160450,14830,14830,14830,14830,30
|
|
20241105,131600,195715550,14830,14830,14830,14830,3
|
|
20241105,131500,195671060,14830,14830,14830,14830,7
|
|
20241105,131400,195567250,14830,14830,14830,14830,1
|
|
20241105,131300,195552420,14820,14830,14830,14820,7
|
|
20241105,131200,195448670,14820,14820,14820,14820,16
|
|
20241105,131100,195211550,14820,14820,14820,14820,0
|
|
20241105,131000,195211550,14820,14820,14820,14820,0
|
|
20241105,130900,195211550,14820,14820,14820,14820,0
|
|
20241105,130800,195211550,14820,14810,14820,14810,30
|
|
20241105,130700,194767080,14800,14790,14800,14790,656
|
|
20241105,130600,185058600,14800,14800,14800,14800,0
|
|
20241105,130500,185058600,14800,14800,14800,14800,1
|
|
20241105,130400,185043800,14810,14810,14810,14810,0
|
|
20241105,130300,185043800,14810,14810,14810,14810,0
|
|
20241105,130200,185043800,14810,14810,14810,14810,0
|
|
20241105,130100,185043800,14810,14810,14810,14810,0
|
|
20241105,130000,185043800,14810,14810,14810,14810,0
|
|
20241105,125900,185043800,14810,14810,14810,14810,0
|
|
20241105,125800,185043800,14810,14810,14810,14810,0
|
|
20241105,125700,185043800,14810,14810,14810,14810,0
|
|
20241105,125600,185043800,14810,14810,14810,14810,0
|
|
20241105,125500,185043800,14810,14810,14810,14810,0
|
|
20241105,125400,185043800,14810,14810,14810,14810,0
|
|
20241105,125300,185043800,14810,14810,14810,14810,0
|
|
20241105,125200,185043800,14810,14810,14810,14810,0
|
|
20241105,125100,185043800,14810,14810,14810,14810,0
|
|
20241105,125000,185043800,14810,14810,14810,14810,0
|
|
20241105,124900,185043800,14810,14810,14810,14810,0
|
|
20241105,124800,185043800,14810,14810,14810,14810,0
|
|
20241105,124700,185043800,14810,14850,14860,14810,849
|
|
20241105,124600,172461500,14850,14840,14850,14840,11
|
|
20241105,124500,172298240,14840,14840,14840,14830,6
|
|
20241105,124400,172209210,14840,14830,14840,14830,53
|
|
20241105,124300,171423200,14830,14830,14830,14830,0
|
|
20241105,124200,171423200,14830,14830,14830,14830,0
|
|
20241105,124100,171423200,14830,14820,14830,14820,9
|
|
20241105,124000,171289800,14820,14820,14820,14820,0
|
|
20241105,123900,171289800,14820,14800,14820,14800,30
|
|
20241105,123800,170845680,14800,14800,14800,14800,0
|
|
20241105,123700,170845680,14800,14790,14800,14790,64
|
|
20241105,123600,169899110,14790,14790,14790,14790,41
|
|
20241105,123500,169292720,14790,14790,14790,14790,50
|
|
20241105,123400,168553220,14780,14780,14780,14780,0
|
|
20241105,123300,168553220,14780,14770,14780,14770,39
|
|
20241105,123200,167977140,14770,14770,14770,14770,1
|
|
20241105,123100,167962370,14770,14770,14770,14770,2
|
|
20241105,123000,167932830,14770,14770,14770,14770,0
|
|
20241105,122900,167932830,14770,14770,14770,14770,8
|
|
20241105,122800,167814670,14770,14770,14770,14770,0
|
|
20241105,122700,167814670,14770,14770,14770,14770,0
|
|
20241105,122600,167814670,14770,14770,14770,14770,0
|
|
20241105,122500,167814670,14770,14770,14770,14770,34
|
|
20241105,122400,167312490,14770,14770,14770,14770,0
|
|
20241105,122300,167312490,14770,14770,14770,14770,0
|
|
20241105,122200,167312490,14770,14770,14770,14770,0
|
|
20241105,122100,167312490,14770,14770,14770,14770,0
|
|
20241105,122000,167312490,14770,14770,14770,14770,2
|
|
20241105,121900,167282950,14770,14770,14770,14770,0
|
|
20241105,121800,167282950,14770,14770,14770,14770,0
|
|
20241105,121700,167282950,14770,14770,14770,14770,0
|
|
20241105,121600,167282950,14770,14770,14770,14770,0
|
|
20241105,121500,167282950,14770,14770,14770,14770,0
|
|
20241105,121400,167282950,14770,14770,14770,14770,0
|
|
20241105,121300,167282950,14770,14770,14770,14770,0
|
|
20241105,121200,167282950,14770,14770,14770,14770,0
|
|
20241105,121100,167282950,14770,14770,14770,14770,0
|
|
20241105,121000,167282950,14770,14770,14770,14760,804
|
|
20241105,120900,155407990,14760,14760,14760,14760,23
|
|
20241105,120800,155068510,14780,14780,14780,14780,38
|
|
20241105,120700,154506870,14790,14790,14790,14790,0
|
|
20241105,120600,154506870,14790,14790,14790,14790,0
|
|
20241105,120500,154506870,14790,14820,14820,14790,1120
|
|
20241105,120400,137938020,14820,14820,14820,14820,30
|
|
20241105,120300,137493420,14810,14810,14810,14800,39
|
|
20241105,120200,136915850,14810,14810,14810,14810,0
|
|
20241105,120100,136915850,14810,14790,14810,14790,8
|
|
20241105,120000,136797460,14790,14780,14790,14780,128
|
|
20241105,115900,134904400,14800,14760,14800,14760,320
|
|
20241105,115800,130174840,14760,14760,14760,14760,9
|
|
20241105,115700,130042000,14760,14760,14760,14760,9
|
|
20241105,115600,129909160,14760,14760,14760,14760,10
|
|
20241105,115500,129761560,14760,14760,14760,14760,10
|
|
20241105,115400,129613960,14760,14780,14780,14760,105
|
|
20241105,115300,128062440,14770,14750,14770,14750,23
|
|
20241105,115200,127722910,14750,14750,14750,14750,12
|
|
20241105,115100,127545910,14760,14760,14760,14760,7
|
|
20241105,115000,127442590,14760,14770,14770,14760,19
|
|
20241105,114900,127162120,14790,14780,14790,14760,75
|
|
20241105,114800,126053790,14780,14750,14780,14750,97
|
|
20241105,114700,124621240,14750,14750,14750,14750,9
|
|
20241105,114600,124488490,14750,14750,14750,14750,10
|
|
20241105,114500,124340990,14750,14740,14760,14740,32
|
|
20241105,114400,123868960,14740,14740,14740,14740,9
|
|
20241105,114300,123736300,14760,14730,14760,14730,612
|
|
20241105,114200,114709340,14730,14730,14740,14730,37
|
|
20241105,114100,114164280,14730,14740,14740,14730,14
|
|
20241105,114000,113958020,14740,14740,14740,14740,9
|
|
20241105,113900,113825360,14740,14740,14740,14740,12
|
|
20241105,113800,113648480,14740,14740,14740,14740,9
|
|
20241105,113700,113515820,14750,14750,14750,14750,30
|
|
20241105,113600,113073320,14750,14750,14750,14750,9
|
|
20241105,113500,112940570,14750,14750,14750,14750,10
|
|
20241105,113400,112793070,14750,14750,14750,14750,22
|
|
20241105,113300,112468570,14750,14750,14750,14750,10
|
|
20241105,113200,112321070,14750,14750,14750,14750,29
|
|
20241105,113100,111893320,14750,14750,14750,14750,12
|
|
20241105,113000,111716320,14760,14760,14760,14760,9
|
|
20241105,112900,111583480,14760,14760,14760,14760,10
|
|
20241105,112800,111435880,14760,14760,14760,14760,104
|
|
20241105,112700,109900840,14760,14760,14760,14760,11
|
|
20241105,112600,109738480,14760,14760,14760,14760,9
|
|
20241105,112500,109605640,14760,14760,14760,14760,21
|
|
20241105,112400,109295680,14760,14760,14760,14760,11
|
|
20241105,112300,109133320,14760,14760,14760,14760,30
|
|
20241105,112200,108690520,14760,14760,14760,14760,10
|
|
20241105,112100,108542920,14760,14770,14770,14760,24
|
|
20241105,112000,108188660,14770,14760,14770,14760,26
|
|
20241105,111900,107804730,14760,14760,14760,14760,26
|
|
20241105,111800,107420970,14760,14760,14760,14760,21
|
|
20241105,111700,107111010,14760,14760,14760,14760,11
|
|
20241105,111600,106948650,14760,14760,14760,14760,10
|
|
20241105,111500,106801050,14760,14760,14760,14760,31
|
|
20241105,111400,106343490,14760,14760,14760,14760,12
|
|
20241105,111300,106166370,14760,14760,14760,14760,18
|
|
20241105,111200,105900690,14760,14760,14760,14760,10
|
|
20241105,111100,105753090,14770,14770,14770,14770,9
|
|
20241105,111000,105620160,14770,14780,14780,14770,159
|
|
20241105,110900,103270780,14770,14770,14770,14770,9
|
|
20241105,110800,103137850,14770,14770,14770,14770,13
|
|
20241105,110700,102945840,14770,14770,14770,14770,15
|
|
20241105,110600,102724290,14770,14770,14770,14770,13
|
|
20241105,110500,102532280,14770,14780,14780,14770,21
|
|
20241105,110400,102221990,14770,14770,14770,14770,17
|
|
20241105,110300,101970900,14770,14770,14770,14770,0
|
|
20241105,110200,101970900,14770,14770,14770,14770,2
|
|
20241105,110100,101941360,14770,14770,14770,14770,11
|
|
20241105,110000,101778890,14770,14770,14770,14770,0
|
|
20241105,105900,101778890,14770,14770,14770,14770,13
|
|
20241105,105800,101586880,14770,14770,14770,14770,0
|
|
20241105,105700,101586880,14770,14770,14770,14770,0
|
|
20241105,105600,101586880,14770,14770,14770,14770,13
|
|
20241105,105500,101394870,14770,14770,14770,14770,0
|
|
20241105,105400,101394870,14770,14770,14770,14770,11
|
|
20241105,105300,101232400,14770,14770,14770,14770,2
|
|
20241105,105200,101202860,14770,14770,14770,14770,0
|
|
20241105,105100,101202860,14770,14770,14770,14770,11
|
|
20241105,105000,101040390,14770,14770,14770,14770,2
|
|
20241105,104900,101010850,14770,14770,14770,14770,11
|
|
20241105,104800,100848380,14780,14780,14780,14780,0
|
|
20241105,104700,100848380,14780,14780,14790,14780,15
|
|
20241105,104600,100626650,14780,14780,14780,14780,5
|
|
20241105,104500,100552750,14770,14770,14770,14770,0
|
|
20241105,104400,100552750,14770,14760,14770,14760,11
|
|
20241105,104300,100390300,14760,14760,14760,14760,0
|
|
20241105,104200,100390300,14760,14760,14760,14760,659
|
|
20241105,104100,90663460,14760,14760,14760,14760,0
|
|
20241105,104000,90663460,14760,14810,14810,14760,1378
|
|
20241105,103900,70297440,14820,14820,14820,14820,0
|
|
20241105,103800,70297440,14820,14820,14820,14820,6
|
|
20241105,103700,70208520,14820,14820,14820,14800,43
|
|
20241105,103600,69571670,14820,14810,14820,14810,94
|
|
20241105,103500,68179390,14800,14800,14800,14800,39
|
|
20241105,103400,67602190,14810,14810,14810,14810,0
|
|
20241105,103300,67602190,14810,14800,14810,14800,3
|
|
20241105,103200,67557780,14810,14800,14810,14800,12
|
|
20241105,103100,67380160,14790,14800,14800,14790,16
|
|
20241105,103000,67143410,14790,14790,14790,14790,5
|
|
20241105,102900,67069460,14790,14800,14800,14790,19
|
|
20241105,102800,66788330,14800,14800,14800,14800,0
|
|
20241105,102700,66788330,14800,14800,14800,14800,0
|
|
20241105,102600,66788330,14800,14790,14800,14790,29
|
|
20241105,102500,66359400,14780,14790,14790,14780,21
|
|
20241105,102400,66048870,14800,14800,14800,14800,0
|
|
20241105,102300,66048870,14800,14790,14800,14790,6
|
|
20241105,102200,65960120,14790,14790,14790,14780,74
|
|
20241105,102100,64866220,14790,14790,14790,14780,16
|
|
20241105,102000,64629710,14800,14800,14800,14800,0
|
|
20241105,101900,64629710,14800,14800,14800,14800,17
|
|
20241105,101800,64378110,14790,14790,14790,14790,0
|
|
20241105,101700,64378110,14790,14790,14790,14790,2
|
|
20241105,101600,64348530,14800,14790,14800,14790,3
|
|
20241105,101500,64304150,14790,14780,14790,14780,67
|
|
20241105,101400,63313870,14770,14780,14780,14770,13
|
|
20241105,101300,63121850,14770,14770,14770,14770,2
|
|
20241105,101200,63092310,14780,14780,14780,14780,0
|
|
20241105,101100,63092310,14780,14780,14780,14780,7
|
|
20241105,101000,62988850,14780,14770,14780,14770,4
|
|
20241105,100900,62929760,14750,14750,14750,14750,11
|
|
20241105,100800,62767510,14770,14770,14770,14770,1
|
|
20241105,100700,62752740,14760,14740,14760,14720,50
|
|
20241105,100600,62015570,14740,14740,14740,14740,48
|
|
20241105,100500,61308050,14740,14720,14740,14720,315
|
|
20241105,100400,56665690,14740,14730,14740,14730,303
|
|
20241105,100300,52199830,14740,14770,14770,14740,88
|
|
20241105,100200,50900280,14770,14790,14790,14770,494
|
|
20241105,100100,43596580,14800,14800,14800,14800,0
|
|
20241105,100000,43596580,14800,14800,14800,14800,0
|
|
20241105,095900,43596580,14800,14800,14800,14800,0
|
|
20241105,095800,43596580,14800,14800,14800,14800,0
|
|
20241105,095700,43596580,14800,14800,14800,14800,0
|
|
20241105,095600,43596580,14800,14820,14820,14800,12
|
|
20241105,095500,43418860,14820,14820,14820,14820,0
|
|
20241105,095400,43418860,14820,14820,14820,14820,0
|
|
20241105,095300,43418860,14820,14820,14820,14820,1
|
|
20241105,095200,43404040,14810,14810,14810,14810,1
|
|
20241105,095100,43389230,14800,14800,14800,14800,0
|
|
20241105,095000,43389230,14800,14800,14800,14800,0
|
|
20241105,094900,43389230,14800,14800,14800,14800,0
|
|
20241105,094800,43389230,14800,14800,14800,14800,0
|
|
20241105,094700,43389230,14800,14800,14800,14800,0
|
|
20241105,094600,43389230,14800,14800,14800,14800,1
|
|
20241105,094500,43374430,14790,14790,14790,14790,0
|
|
20241105,094400,43374430,14790,14790,14790,14790,500
|
|
20241105,094300,35979430,14790,14790,14790,14790,258
|
|
20241105,094200,32163610,14790,14790,14790,14790,90
|
|
20241105,094100,30832510,14790,14790,14790,14790,14
|
|
20241105,094000,30625450,14790,14800,14800,14790,31
|
|
20241105,093900,30166840,14790,14790,14790,14790,70
|
|
20241105,093800,29131540,14800,14800,14800,14800,49
|
|
20241105,093700,28406340,14800,14800,14800,14800,2
|
|
20241105,093600,28376740,14800,14800,14800,14800,0
|
|
20241105,093500,28376740,14800,14800,14800,14800,3
|
|
20241105,093400,28332340,14790,14800,14800,14790,13
|
|
20241105,093300,28140060,14790,14790,14790,14790,7
|
|
20241105,093200,28036530,14800,14800,14800,14800,0
|
|
20241105,093100,28036530,14800,14790,14800,14790,53
|
|
20241105,093000,27252650,14790,14800,14800,14790,48
|
|
20241105,092900,26542330,14790,14800,14800,14790,128
|
|
20241105,092800,24648070,14800,14800,14800,14800,58
|
|
20241105,092700,23789670,14800,14800,14800,14800,0
|
|
20241105,092600,23789670,14800,14800,14800,14800,0
|
|
20241105,092500,23789670,14800,14800,14800,14800,0
|
|
20241105,092400,23789670,14800,14800,14800,14800,0
|
|
20241105,092300,23789670,14800,14830,14830,14800,1342
|
|
20241105,092200,3905920,14860,14860,14860,14860,0
|
|
20241105,092100,3905920,14860,14800,14860,14800,34
|
|
20241105,092000,3402060,14800,14820,14820,14800,15
|
|
20241105,091900,3179840,14820,14820,14820,14820,0
|
|
20241105,091800,3179840,14820,14820,14820,14820,0
|
|
20241105,091700,3179840,14820,14820,14820,14820,0
|
|
20241105,091600,3179840,14820,14820,14820,14820,0
|
|
20241105,091500,3179840,14820,14820,14820,14820,0
|
|
20241105,091400,3179840,14820,14820,14820,14820,0
|
|
20241105,091300,3179840,14820,14820,14820,14820,0
|
|
20241105,091200,3179840,14820,14820,14820,14820,1
|
|
20241105,091100,3165020,14770,14770,14770,14770,0
|
|
20241105,091000,3165020,14770,14770,14770,14770,17
|
|
20241105,090900,2913930,14770,14800,14800,14770,4
|
|
20241105,090800,2854790,14860,14860,14860,14860,0
|
|
20241105,090700,2854790,14860,14860,14860,14860,2
|
|
20241105,090600,2825070,14870,14940,14940,14710,128
|
|
20241105,090500,937420,14950,14950,14950,14950,0
|
|
20241105,090400,937420,14950,14950,14950,14950,0
|
|
20241105,090300,937420,14950,14740,14950,14740,28
|
|
20241105,090200,521380,14960,14960,14960,14960,1
|
|
20241105,090100,506420,14890,14890,14890,14890,0
|
|
20241105,090000,506420,14890,14890,14970,14890,34
|