663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,200000,623877600,14810,14810,14810,14810,199
|
|
20241108,195900,623877600,14810,14810,14810,14810,0
|
|
20241108,195800,623877600,14810,14810,14810,14810,0
|
|
20241108,195700,623877600,14810,14810,14810,14810,0
|
|
20241108,195600,623877600,14810,14810,14810,14810,0
|
|
20241108,195500,623877600,14810,14810,14810,14810,0
|
|
20241108,195400,623877600,14810,14810,14810,14810,0
|
|
20241108,195300,623877600,14810,14810,14810,14810,0
|
|
20241108,195200,623877600,14810,14810,14810,14810,0
|
|
20241108,195100,623877600,14810,14810,14810,14810,0
|
|
20241108,195000,623877600,14810,14810,14810,14810,0
|
|
20241108,194900,623877600,14810,14810,14810,14810,0
|
|
20241108,194800,623877600,14810,14810,14810,14810,0
|
|
20241108,194700,623877600,14810,14810,14810,14810,0
|
|
20241108,194600,623877600,14810,14810,14810,14810,0
|
|
20241108,194500,623877600,14810,14810,14810,14810,0
|
|
20241108,194400,623877600,14810,14810,14810,14810,0
|
|
20241108,194300,623877600,14810,14810,14810,14810,0
|
|
20241108,194200,623877600,14810,14810,14810,14810,0
|
|
20241108,194100,623877600,14810,14810,14810,14810,0
|
|
20241108,194000,623877600,14810,14810,14810,14810,0
|
|
20241108,193900,623877600,14810,14810,14810,14810,0
|
|
20241108,193800,623877600,14810,14810,14810,14810,0
|
|
20241108,193700,623877600,14810,14810,14810,14810,0
|
|
20241108,193600,623877600,14810,14810,14810,14810,0
|
|
20241108,193500,623877600,14810,14810,14810,14810,0
|
|
20241108,193400,623877600,14810,14810,14810,14810,0
|
|
20241108,193300,623877600,14810,14810,14810,14810,0
|
|
20241108,193200,623877600,14810,14810,14810,14810,0
|
|
20241108,193100,623877600,14810,14810,14810,14810,0
|
|
20241108,193000,623877600,14810,14810,14810,14810,199
|
|
20241108,192900,623877600,14810,14810,14810,14810,0
|
|
20241108,192800,623877600,14810,14810,14810,14810,0
|
|
20241108,192700,623877600,14810,14810,14810,14810,0
|
|
20241108,192600,623877600,14810,14810,14810,14810,0
|
|
20241108,192500,623877600,14810,14810,14810,14810,0
|
|
20241108,192400,623877600,14810,14810,14810,14810,0
|
|
20241108,192300,623877600,14810,14810,14810,14810,0
|
|
20241108,192200,623877600,14810,14810,14810,14810,0
|
|
20241108,192100,623877600,14810,14810,14810,14810,0
|
|
20241108,192000,623877600,14810,14810,14810,14810,0
|
|
20241108,191900,623877600,14810,14810,14810,14810,0
|
|
20241108,191800,623877600,14810,14810,14810,14810,0
|
|
20241108,191700,623877600,14810,14810,14810,14810,0
|
|
20241108,191600,623877600,14810,14810,14810,14810,0
|
|
20241108,191500,623877600,14810,14810,14810,14810,0
|
|
20241108,191400,623877600,14810,14810,14810,14810,0
|
|
20241108,191300,623877600,14810,14810,14810,14810,0
|
|
20241108,191200,623877600,14810,14810,14810,14810,0
|
|
20241108,191100,623877600,14810,14810,14810,14810,0
|
|
20241108,191000,623877600,14810,14810,14810,14810,0
|
|
20241108,190900,623877600,14810,14810,14810,14810,0
|
|
20241108,190800,623877600,14810,14810,14810,14810,0
|
|
20241108,190700,623877600,14810,14810,14810,14810,0
|
|
20241108,190600,623877600,14810,14810,14810,14810,0
|
|
20241108,190500,623877600,14810,14810,14810,14810,0
|
|
20241108,190400,623877600,14810,14810,14810,14810,0
|
|
20241108,190300,623877600,14810,14810,14810,14810,0
|
|
20241108,190200,623877600,14810,14810,14810,14810,0
|
|
20241108,190100,623877600,14810,14810,14810,14810,0
|
|
20241108,190000,623877600,14810,14810,14810,14810,199
|
|
20241108,185900,623877600,14810,14810,14810,14810,0
|
|
20241108,185800,623877600,14810,14810,14810,14810,0
|
|
20241108,185700,623877600,14810,14810,14810,14810,0
|
|
20241108,185600,623877600,14810,14810,14810,14810,0
|
|
20241108,185500,623877600,14810,14810,14810,14810,0
|
|
20241108,185400,623877600,14810,14810,14810,14810,0
|
|
20241108,185300,623877600,14810,14810,14810,14810,0
|
|
20241108,185200,623877600,14810,14810,14810,14810,0
|
|
20241108,185100,623877600,14810,14810,14810,14810,0
|
|
20241108,185000,623877600,14810,14810,14810,14810,0
|
|
20241108,184900,623877600,14810,14810,14810,14810,0
|
|
20241108,184800,623877600,14810,14810,14810,14810,0
|
|
20241108,184700,623877600,14810,14810,14810,14810,0
|
|
20241108,184600,623877600,14810,14810,14810,14810,0
|
|
20241108,184500,623877600,14810,14810,14810,14810,0
|
|
20241108,184400,623877600,14810,14810,14810,14810,0
|
|
20241108,184300,623877600,14810,14810,14810,14810,0
|
|
20241108,184200,623877600,14810,14810,14810,14810,0
|
|
20241108,184100,623877600,14810,14810,14810,14810,0
|
|
20241108,184000,623877600,14810,14810,14810,14810,0
|
|
20241108,183900,623877600,14810,14810,14810,14810,0
|
|
20241108,183800,623877600,14810,14810,14810,14810,0
|
|
20241108,183700,623877600,14810,14810,14810,14810,0
|
|
20241108,183600,623877600,14810,14810,14810,14810,0
|
|
20241108,183500,623877600,14810,14810,14810,14810,0
|
|
20241108,183400,623877600,14810,14810,14810,14810,0
|
|
20241108,183300,623877600,14810,14810,14810,14810,0
|
|
20241108,183200,623877600,14810,14810,14810,14810,0
|
|
20241108,183100,623877600,14810,14810,14810,14810,0
|
|
20241108,183000,623877600,14810,14810,14810,14810,199
|
|
20241108,182900,623877600,14810,14810,14810,14810,0
|
|
20241108,182800,623877600,14810,14810,14810,14810,0
|
|
20241108,182700,623877600,14810,14810,14810,14810,0
|
|
20241108,182600,623877600,14810,14810,14810,14810,0
|
|
20241108,182500,623877600,14810,14810,14810,14810,0
|
|
20241108,182400,623877600,14810,14810,14810,14810,0
|
|
20241108,182300,623877600,14810,14810,14810,14810,0
|
|
20241108,182200,623877600,14810,14810,14810,14810,0
|
|
20241108,182100,623877600,14810,14810,14810,14810,0
|
|
20241108,182000,623877600,14810,14810,14810,14810,0
|
|
20241108,181900,623877600,14810,14810,14810,14810,0
|
|
20241108,181800,623877600,14810,14810,14810,14810,0
|
|
20241108,181700,623877600,14810,14810,14810,14810,0
|
|
20241108,181600,623877600,14810,14810,14810,14810,0
|
|
20241108,181500,623877600,14810,14810,14810,14810,0
|
|
20241108,181400,623877600,14810,14810,14810,14810,0
|
|
20241108,181300,623877600,14810,14810,14810,14810,0
|
|
20241108,181200,623877600,14810,14810,14810,14810,0
|
|
20241108,181100,623877600,14810,14810,14810,14810,0
|
|
20241108,181000,623877600,14810,14810,14810,14810,0
|
|
20241108,180900,623877600,14810,14810,14810,14810,0
|
|
20241108,180800,623877600,14810,14810,14810,14810,0
|
|
20241108,180700,623877600,14810,14810,14810,14810,0
|
|
20241108,180600,623877600,14810,14810,14810,14810,0
|
|
20241108,180500,623877600,14810,14810,14810,14810,0
|
|
20241108,180400,623877600,14810,14810,14810,14810,0
|
|
20241108,180300,623877600,14810,14810,14810,14810,0
|
|
20241108,180200,623877600,14810,14810,14810,14810,0
|
|
20241108,180100,623877600,14810,14810,14810,14810,0
|
|
20241108,180000,623877600,14810,14810,14810,14810,199
|
|
20241108,175900,623877600,14810,14810,14810,14810,0
|
|
20241108,175800,623877600,14810,14810,14810,14810,0
|
|
20241108,175700,623877600,14810,14810,14810,14810,0
|
|
20241108,175600,623877600,14810,14810,14810,14810,0
|
|
20241108,175500,623877600,14810,14810,14810,14810,0
|
|
20241108,175400,623877600,14810,14810,14810,14810,0
|
|
20241108,175300,623877600,14810,14810,14810,14810,0
|
|
20241108,175200,623877600,14810,14810,14810,14810,0
|
|
20241108,175100,623877600,14810,14810,14810,14810,0
|
|
20241108,175000,623877600,14810,14810,14810,14810,0
|
|
20241108,174900,623877600,14810,14810,14810,14810,0
|
|
20241108,174800,623877600,14810,14810,14810,14810,0
|
|
20241108,174700,623877600,14810,14810,14810,14810,0
|
|
20241108,174600,623877600,14810,14810,14810,14810,0
|
|
20241108,174500,623877600,14810,14810,14810,14810,0
|
|
20241108,174400,623877600,14810,14810,14810,14810,0
|
|
20241108,174300,623877600,14810,14810,14810,14810,0
|
|
20241108,174200,623877600,14810,14810,14810,14810,0
|
|
20241108,174100,623877600,14810,14810,14810,14810,0
|
|
20241108,174000,623877600,14810,14810,14810,14810,0
|
|
20241108,173900,623877600,14810,14810,14810,14810,0
|
|
20241108,173800,623877600,14810,14810,14810,14810,0
|
|
20241108,173700,623877600,14810,14810,14810,14810,0
|
|
20241108,173600,623877600,14810,14810,14810,14810,0
|
|
20241108,173500,623877600,14810,14810,14810,14810,0
|
|
20241108,173400,623877600,14810,14810,14810,14810,0
|
|
20241108,173300,623877600,14810,14810,14810,14810,0
|
|
20241108,173200,623877600,14810,14810,14810,14810,0
|
|
20241108,173100,623877600,14810,14810,14810,14810,0
|
|
20241108,173000,623877600,14810,14810,14810,14810,199
|
|
20241108,172900,623877600,14810,14810,14810,14810,0
|
|
20241108,172800,623877600,14810,14810,14810,14810,0
|
|
20241108,172700,623877600,14810,14810,14810,14810,0
|
|
20241108,172600,623877600,14810,14810,14810,14810,0
|
|
20241108,172500,623877600,14810,14810,14810,14810,0
|
|
20241108,172400,623877600,14810,14810,14810,14810,0
|
|
20241108,172300,623877600,14810,14810,14810,14810,0
|
|
20241108,172200,623877600,14810,14810,14810,14810,0
|
|
20241108,172100,623877600,14810,14810,14810,14810,0
|
|
20241108,172000,623877600,14810,14810,14810,14810,0
|
|
20241108,171900,623877600,14810,14810,14810,14810,0
|
|
20241108,171800,623877600,14810,14810,14810,14810,0
|
|
20241108,171700,623877600,14810,14810,14810,14810,0
|
|
20241108,171600,623877600,14810,14810,14810,14810,0
|
|
20241108,171500,623877600,14810,14810,14810,14810,0
|
|
20241108,171400,623877600,14810,14810,14810,14810,0
|
|
20241108,171300,623877600,14810,14810,14810,14810,0
|
|
20241108,171200,623877600,14810,14810,14810,14810,0
|
|
20241108,171100,623877600,14810,14810,14810,14810,0
|
|
20241108,171000,623877600,14810,14810,14810,14810,0
|
|
20241108,170900,623877600,14810,14810,14810,14810,0
|
|
20241108,170800,623877600,14810,14810,14810,14810,0
|
|
20241108,170700,623877600,14810,14810,14810,14810,0
|
|
20241108,170600,623877600,14810,14810,14810,14810,0
|
|
20241108,170500,623877600,14810,14810,14810,14810,0
|
|
20241108,170400,623877600,14810,14810,14810,14810,0
|
|
20241108,170300,623877600,14810,14810,14810,14810,0
|
|
20241108,170200,623877600,14810,14810,14810,14810,0
|
|
20241108,170100,623877600,14810,14810,14810,14810,0
|
|
20241108,170000,623877600,14810,14810,14810,14810,199
|
|
20241108,165900,623877600,14810,14810,14810,14810,0
|
|
20241108,165800,623877600,14810,14810,14810,14810,0
|
|
20241108,165700,623877600,14810,14810,14810,14810,0
|
|
20241108,165600,623877600,14810,14810,14810,14810,0
|
|
20241108,165500,623877600,14810,14810,14810,14810,0
|
|
20241108,165400,623877600,14810,14810,14810,14810,0
|
|
20241108,165300,623877600,14810,14810,14810,14810,0
|
|
20241108,165200,623877600,14810,14810,14810,14810,0
|
|
20241108,165100,623877600,14810,14810,14810,14810,0
|
|
20241108,165000,623877600,14810,14810,14810,14810,0
|
|
20241108,164900,623877600,14810,14810,14810,14810,0
|
|
20241108,164800,623877600,14810,14810,14810,14810,0
|
|
20241108,164700,623877600,14810,14810,14810,14810,0
|
|
20241108,164600,623877600,14810,14810,14810,14810,0
|
|
20241108,164500,623877600,14810,14810,14810,14810,0
|
|
20241108,164400,623877600,14810,14810,14810,14810,0
|
|
20241108,164300,623877600,14810,14810,14810,14810,0
|
|
20241108,164200,623877600,14810,14810,14810,14810,0
|
|
20241108,164100,623877600,14810,14810,14810,14810,0
|
|
20241108,164000,623877600,14810,14810,14810,14810,0
|
|
20241108,163900,623877600,14810,14810,14810,14810,0
|
|
20241108,163800,623877600,14810,14810,14810,14810,0
|
|
20241108,163700,623877600,14810,14810,14810,14810,0
|
|
20241108,163600,623877600,14810,14810,14810,14810,0
|
|
20241108,163500,623877600,14810,14810,14810,14810,0
|
|
20241108,163400,623877600,14810,14810,14810,14810,0
|
|
20241108,163300,623877600,14810,14810,14810,14810,0
|
|
20241108,163200,623877600,14810,14810,14810,14810,0
|
|
20241108,163100,623877600,14810,14810,14810,14810,0
|
|
20241108,163000,623877600,14810,14810,14810,14810,199
|
|
20241108,162900,623877600,14810,14810,14810,14810,0
|
|
20241108,162800,623877600,14810,14810,14810,14810,0
|
|
20241108,162700,623877600,14810,14810,14810,14810,0
|
|
20241108,162600,623877600,14810,14810,14810,14810,0
|
|
20241108,162500,623877600,14810,14810,14810,14810,0
|
|
20241108,162400,623877600,14810,14810,14810,14810,0
|
|
20241108,162300,623877600,14810,14810,14810,14810,0
|
|
20241108,162200,623877600,14810,14810,14810,14810,0
|
|
20241108,162100,623877600,14810,14810,14810,14810,0
|
|
20241108,162000,623877600,14810,14810,14810,14810,0
|
|
20241108,161900,623877600,14810,14810,14810,14810,0
|
|
20241108,161800,623877600,14810,14810,14810,14810,0
|
|
20241108,161700,623877600,14810,14810,14810,14810,0
|
|
20241108,161600,623877600,14810,14810,14810,14810,0
|
|
20241108,161500,623877600,14810,14810,14810,14810,0
|
|
20241108,161400,623877600,14810,14810,14810,14810,0
|
|
20241108,161300,623877600,14810,14810,14810,14810,0
|
|
20241108,161200,623877600,14810,14810,14810,14810,0
|
|
20241108,161100,623877600,14810,14810,14810,14810,0
|
|
20241108,161000,623877600,14810,14810,14810,14810,0
|
|
20241108,160900,623877600,14810,14810,14810,14810,0
|
|
20241108,160800,623877600,14810,14810,14810,14810,0
|
|
20241108,160700,623877600,14810,14810,14810,14810,0
|
|
20241108,160600,623877600,14810,14810,14810,14810,0
|
|
20241108,160500,623877600,14810,14810,14810,14810,0
|
|
20241108,160400,623877600,14810,14810,14810,14810,0
|
|
20241108,160300,623877600,14810,14810,14810,14810,0
|
|
20241108,160200,623877600,14810,14810,14810,14810,0
|
|
20241108,160100,623877600,14810,14810,14810,14810,0
|
|
20241108,160000,623877600,14810,14810,14810,14810,199
|
|
20241108,155900,623877600,14810,14810,14810,14810,0
|
|
20241108,155800,623877600,14810,14810,14810,14810,0
|
|
20241108,155700,623877600,14810,14810,14810,14810,0
|
|
20241108,155600,623877600,14810,14810,14810,14810,0
|
|
20241108,155500,623877600,14810,14810,14810,14810,0
|
|
20241108,155400,623877600,14810,14810,14810,14810,0
|
|
20241108,155300,623877600,14810,14810,14810,14810,0
|
|
20241108,155200,623877600,14810,14810,14810,14810,0
|
|
20241108,155100,623877600,14810,14810,14810,14810,0
|
|
20241108,155000,623877600,14810,14810,14810,14810,0
|
|
20241108,154900,623877600,14810,14810,14810,14810,0
|
|
20241108,154800,623877600,14810,14810,14810,14810,0
|
|
20241108,154700,623877600,14810,14810,14810,14810,0
|
|
20241108,154600,623877600,14810,14810,14810,14810,0
|
|
20241108,154500,623877600,14810,14810,14810,14810,0
|
|
20241108,154400,623877600,14810,14810,14810,14810,0
|
|
20241108,154300,623877600,14810,14810,14810,14810,0
|
|
20241108,154200,623877600,14810,14810,14810,14810,0
|
|
20241108,154100,623877600,14810,14810,14810,14810,0
|
|
20241108,154000,623877600,14810,14810,14810,14810,0
|
|
20241108,153900,623877600,14810,14810,14810,14810,0
|
|
20241108,153800,623877600,14810,14810,14810,14810,0
|
|
20241108,153700,623877600,14810,14810,14810,14810,0
|
|
20241108,153600,623877600,14810,14810,14810,14810,0
|
|
20241108,153500,623877600,14810,14810,14810,14810,0
|
|
20241108,153400,623877600,14810,14810,14810,14810,0
|
|
20241108,153300,623877600,14810,14810,14810,14810,0
|
|
20241108,153200,623877600,14810,14810,14810,14810,0
|
|
20241108,153100,623877600,14810,14810,14810,14810,0
|
|
20241108,153000,623877600,14810,14810,14810,14810,398
|
|
20241108,152900,620930410,14790,14790,14790,14790,0
|
|
20241108,152800,620930410,14790,14790,14790,14790,0
|
|
20241108,152700,620930410,14790,14790,14790,14790,0
|
|
20241108,152600,620930410,14790,14790,14790,14790,0
|
|
20241108,152500,620930410,14790,14790,14790,14790,0
|
|
20241108,152400,620930410,14790,14790,14790,14790,0
|
|
20241108,152300,620930410,14790,14790,14790,14790,0
|
|
20241108,152200,620930410,14790,14790,14790,14790,0
|
|
20241108,152100,620930410,14790,14790,14790,14790,0
|
|
20241108,152000,620930410,14790,14790,14790,14790,0
|
|
20241108,151900,620930410,14790,14800,14810,14780,124
|
|
20241108,151800,619095620,14800,14800,14800,14790,70
|
|
20241108,151700,618059640,14800,14800,14800,14800,80
|
|
20241108,151600,616875640,14800,14790,14800,14790,74
|
|
20241108,151500,615781130,14800,14800,14800,14800,30
|
|
20241108,151400,615337130,14790,14800,14800,14790,21
|
|
20241108,151300,615026340,14800,14800,14800,14800,6
|
|
20241108,151200,614937540,14800,14790,14800,14790,31
|
|
20241108,151100,614478750,14800,14800,14800,14780,45
|
|
20241108,151000,613812930,14800,14800,14800,14800,42
|
|
20241108,150900,613191330,14800,14800,14800,14800,12
|
|
20241108,150800,613013730,14800,14800,14800,14780,67
|
|
20241108,150700,612022380,14800,14790,14800,14790,121
|
|
20241108,150600,610232350,14790,14790,14790,14780,29
|
|
20241108,150500,609803460,14790,14790,14790,14780,41
|
|
20241108,150400,609197120,14790,14790,14790,14790,24
|
|
20241108,150300,608842160,14790,14790,14790,14790,31
|
|
20241108,150200,608383670,14790,14790,14790,14790,48
|
|
20241108,150100,607673750,14790,14790,14790,14790,0
|
|
20241108,150000,607673750,14790,14780,14790,14760,35
|
|
20241108,145900,607156450,14780,14790,14790,14780,10
|
|
20241108,145800,607008590,14750,14740,14750,14740,217
|
|
20241108,145700,603809790,14740,14740,14740,14740,78
|
|
20241108,145600,602660070,14740,14740,14740,14740,7
|
|
20241108,145500,602556890,14740,14740,14740,14740,48
|
|
20241108,145400,601849370,14740,14720,14740,14720,126
|
|
20241108,145300,599993240,14720,14720,14720,14720,0
|
|
20241108,145200,599993240,14720,14720,14720,14720,6
|
|
20241108,145100,599904920,14710,14710,14710,14710,0
|
|
20241108,145000,599904920,14710,14730,14730,14710,14
|
|
20241108,144900,599698900,14720,14720,14720,14720,115
|
|
20241108,144800,598006100,14700,14700,14700,14700,0
|
|
20241108,144700,598006100,14700,14720,14720,14700,40
|
|
20241108,144600,597417960,14710,14710,14710,14710,277
|
|
20241108,144500,593343290,14700,14720,14730,14700,12
|
|
20241108,144400,593166730,14720,14730,14730,14710,279
|
|
20241108,144300,589062590,14750,14720,14790,14720,1112
|
|
20241108,144200,572665160,14710,14710,14710,14710,22
|
|
20241108,144100,572341540,14710,14710,14710,14710,0
|
|
20241108,144000,572341540,14710,14710,14710,14710,7
|
|
20241108,143900,572238570,14710,14710,14710,14710,0
|
|
20241108,143800,572238570,14710,14710,14710,14710,0
|
|
20241108,143700,572238570,14710,14710,14710,14710,6
|
|
20241108,143600,572150310,14700,14700,14700,14700,14
|
|
20241108,143500,571944510,14700,14690,14700,14680,538
|
|
20241108,143400,564036540,14720,14720,14720,14720,0
|
|
20241108,143300,564036540,14720,14720,14720,14720,0
|
|
20241108,143200,564036540,14720,14710,14720,14710,7
|
|
20241108,143100,563933510,14710,14680,14710,14680,908
|
|
20241108,143000,550588450,14680,14680,14680,14680,6
|
|
20241108,142900,550500370,14680,14680,14680,14680,3
|
|
20241108,142800,550456330,14690,14690,14690,14690,7
|
|
20241108,142700,550353500,14700,14700,14700,14700,644
|
|
20241108,142600,540886700,14700,14700,14700,14700,0
|
|
20241108,142500,540886700,14700,14710,14710,14700,19
|
|
20241108,142400,540607360,14710,14710,14710,14710,0
|
|
20241108,142300,540607360,14710,14710,14710,14710,6
|
|
20241108,142200,540519100,14710,14710,14710,14710,1
|
|
20241108,142100,540504390,14700,14700,14700,14700,62
|
|
20241108,142000,539592990,14710,14710,14710,14710,6
|
|
20241108,141900,539504730,14730,14730,14730,14730,0
|
|
20241108,141800,539504730,14730,14730,14730,14730,7
|
|
20241108,141700,539401620,14710,14700,14710,14700,578
|
|
20241108,141600,530902040,14690,14710,14710,14690,2722
|
|
20241108,141500,490880980,14740,14740,14740,14740,5
|
|
20241108,141400,490807280,14740,14740,14740,14740,1
|
|
20241108,141300,490792540,14710,14750,14750,14710,2883
|
|
20241108,141200,448289080,14730,14730,14730,14730,0
|
|
20241108,141100,448289080,14730,14760,14760,14730,932
|
|
20241108,141000,434554110,14760,14750,14760,14750,109
|
|
20241108,140900,432945810,14750,14760,14760,14750,145
|
|
20241108,140800,430806020,14760,14760,14760,14760,48
|
|
20241108,140700,430097540,14760,14760,14760,14760,0
|
|
20241108,140600,430097540,14760,14770,14770,14760,8
|
|
20241108,140500,429979400,14770,14770,14770,14770,0
|
|
20241108,140400,429979400,14770,14770,14770,14770,0
|
|
20241108,140300,429979400,14770,14760,14770,14760,53
|
|
20241108,140200,429197050,14760,14760,14760,14760,16
|
|
20241108,140100,428960890,14760,14760,14760,14760,48
|
|
20241108,140000,428252410,14760,14760,14760,14760,8
|
|
20241108,135900,428134330,14760,14760,14760,14760,0
|
|
20241108,135800,428134330,14760,14760,14760,14760,30
|
|
20241108,135700,427691530,14750,14780,14780,14740,1118
|
|
20241108,135600,411209140,14780,14780,14780,14780,30
|
|
20241108,135500,410765740,14770,14810,14810,14770,959
|
|
20241108,135400,396591810,14810,14810,14810,14810,7
|
|
20241108,135300,396488140,14810,14810,14810,14810,44
|
|
20241108,135200,395836500,14810,14810,14810,14810,0
|
|
20241108,135100,395836500,14810,14810,14810,14810,17
|
|
20241108,135000,395584730,14810,14810,14810,14800,35
|
|
20241108,134900,395066390,14810,14810,14810,14810,46
|
|
20241108,134800,394385130,14810,14810,14810,14810,14
|
|
20241108,134700,394177790,14810,14810,14810,14810,25
|
|
20241108,134600,393807540,14800,14810,14810,14800,24
|
|
20241108,134500,393452160,14810,14810,14810,14810,24
|
|
20241108,134400,393096720,14800,14810,14810,14800,18
|
|
20241108,134300,392830160,14810,14800,14810,14800,61
|
|
20241108,134200,391927330,14800,14800,14800,14800,7
|
|
20241108,134100,391823730,14800,14800,14800,14800,36
|
|
20241108,134000,391290930,14800,14800,14800,14800,1
|
|
20241108,133900,391276130,14800,14800,14800,14800,24
|
|
20241108,133800,390920930,14800,14800,14800,14800,31
|
|
20241108,133700,390462130,14800,14800,14800,14800,0
|
|
20241108,133600,390462130,14800,14800,14800,14800,11
|
|
20241108,133500,390299330,14800,14800,14800,14800,52
|
|
20241108,133400,389529730,14800,14800,14800,14800,18
|
|
20241108,133300,389263330,14770,14790,14790,14770,19
|
|
20241108,133200,388982490,14800,14800,14800,14800,29
|
|
20241108,133100,388553290,14800,14800,14800,14800,11
|
|
20241108,133000,388390490,14800,14800,14800,14800,3
|
|
20241108,132900,388346090,14800,14800,14800,14800,44
|
|
20241108,132800,387694890,14800,14800,14800,14800,29
|
|
20241108,132700,387265690,14800,14800,14800,14800,12
|
|
20241108,132600,387088090,14800,14790,14800,14790,15
|
|
20241108,132500,386866100,14800,14800,14800,14800,30
|
|
20241108,132400,386422100,14800,14800,14800,14800,11
|
|
20241108,132300,386259300,14800,14790,14800,14790,44
|
|
20241108,132200,385608190,14790,14790,14800,14790,37
|
|
20241108,132100,385060950,14790,14780,14790,14780,226
|
|
20241108,132000,381719780,14770,14780,14780,14770,22
|
|
20241108,131900,381394780,14780,14780,14780,14780,11
|
|
20241108,131800,381232200,14780,14780,14780,14780,28
|
|
20241108,131700,380818360,14780,14780,14780,14780,12
|
|
20241108,131600,380641000,14780,14780,14780,14780,98
|
|
20241108,131500,379192560,14770,14780,14780,14770,8
|
|
20241108,131400,379074330,14780,14780,14780,14780,61
|
|
20241108,131300,378172750,14780,14780,14780,14780,0
|
|
20241108,131200,378172750,14780,14780,14780,14780,48
|
|
20241108,131100,377463310,14780,14780,14780,14780,15
|
|
20241108,131000,377241610,14780,14780,14780,14780,5
|
|
20241108,130900,377167710,14780,14780,14780,14780,93
|
|
20241108,130800,375793170,14780,14780,14780,14780,6
|
|
20241108,130700,375704490,14780,14780,14780,14780,53
|
|
20241108,130600,374921150,14780,14780,14780,14780,3
|
|
20241108,130500,374876810,14780,14780,14780,14780,33
|
|
20241108,130400,374389070,14780,14780,14780,14780,17
|
|
20241108,130300,374137810,14780,14780,14780,14780,24
|
|
20241108,130200,373783090,14780,14770,14780,14770,100
|
|
20241108,130100,372305110,14780,14770,14780,14770,143
|
|
20241108,130000,370192850,14780,14780,14780,14780,48
|
|
20241108,125900,369483410,14780,14780,14780,14780,12
|
|
20241108,125800,369306050,14780,14780,14780,14780,15
|
|
20241108,125700,369084350,14780,14780,14780,14780,47
|
|
20241108,125600,368389690,14780,14780,14780,14780,10
|
|
20241108,125500,368241890,14780,14780,14780,14780,11
|
|
20241108,125400,368079310,14780,14780,14780,14760,121
|
|
20241108,125300,366291850,14780,14780,14780,14780,25
|
|
20241108,125200,365922350,14780,14780,14780,14780,7
|
|
20241108,125100,365818890,14750,14750,14750,14750,13
|
|
20241108,125000,365627140,14780,14780,14780,14780,8
|
|
20241108,124900,365508900,14770,14770,14770,14770,2
|
|
20241108,124800,365479360,14780,14780,14780,14780,3
|
|
20241108,124700,365435020,14780,14780,14780,14780,7
|
|
20241108,124600,365331560,14780,14780,14780,14780,3
|
|
20241108,124500,365287220,14780,14780,14780,14780,3
|
|
20241108,124400,365242880,14780,14780,14780,14780,8
|
|
20241108,124300,365124640,14770,14770,14770,14770,0
|
|
20241108,124200,365124640,14770,14770,14770,14770,4
|
|
20241108,124100,365065560,14770,14770,14770,14770,27
|
|
20241108,124000,364666770,14760,14760,14760,14760,18
|
|
20241108,123900,364401090,14750,14760,14760,14750,33
|
|
20241108,123800,363914220,14760,14760,14760,14760,4
|
|
20241108,123700,363855180,14760,14760,14760,14760,6
|
|
20241108,123600,363766620,14760,14760,14760,14760,10
|
|
20241108,123500,363619020,14760,14760,14760,14760,35
|
|
20241108,123400,363102420,14760,14760,14760,14760,7
|
|
20241108,123300,362999100,14760,14760,14760,14760,48
|
|
20241108,123200,362290620,14760,14760,14760,14730,27
|
|
20241108,123100,361892490,14760,14760,14760,14760,3
|
|
20241108,123000,361848210,14760,14750,14760,14750,60
|
|
20241108,122900,360962920,14750,14750,14750,14740,17
|
|
20241108,122800,360712220,14750,14750,14750,14750,42
|
|
20241108,122700,360092720,14750,14750,14750,14750,17
|
|
20241108,122600,359841970,14750,14750,14750,14750,27
|
|
20241108,122500,359443720,14750,14750,14750,14750,6
|
|
20241108,122400,359355220,14750,14750,14750,14750,4
|
|
20241108,122300,359296220,14750,14750,14750,14750,17
|
|
20241108,122200,359045470,14750,14730,14750,14730,171
|
|
20241108,122100,356525130,14720,14720,14720,14720,14
|
|
20241108,122000,356319050,14740,14740,14740,14740,54
|
|
20241108,121900,355523090,14740,14740,14740,14740,60
|
|
20241108,121800,354638690,14740,14740,14740,14740,5
|
|
20241108,121700,354564990,14740,14740,14740,14740,59
|
|
20241108,121600,353695330,14740,14740,14740,14740,15
|
|
20241108,121500,353474230,14740,14740,14740,14740,3
|
|
20241108,121400,353430010,14740,14740,14740,14740,17
|
|
20241108,121300,353179430,14740,14740,14740,14740,16
|
|
20241108,121200,352943590,14740,14740,14740,14740,3
|
|
20241108,121100,352899370,14730,14730,14730,14730,8
|
|
20241108,121000,352781530,14730,14730,14740,14730,58
|
|
20241108,120900,351927120,14730,14730,14740,14730,164
|
|
20241108,120800,349510920,14730,14740,14740,14730,35
|
|
20241108,120700,348995350,14740,14710,14780,14710,731
|
|
20241108,120600,338230950,14730,14730,14730,14730,5
|
|
20241108,120500,338157300,14730,14730,14730,14730,3
|
|
20241108,120400,338113110,14730,14730,14730,14730,4
|
|
20241108,120300,338054190,14730,14730,14730,14730,3
|
|
20241108,120200,338010000,14730,14730,14730,14730,19
|
|
20241108,120100,337730130,14730,14730,14730,14730,5
|
|
20241108,120000,337656480,14730,14730,14730,14730,7
|
|
20241108,115900,337553370,14730,14730,14730,14730,8
|
|
20241108,115800,337435530,14730,14720,14730,14720,10
|
|
20241108,115700,337288300,14710,14710,14710,14710,140
|
|
20241108,115600,335228900,14710,14710,14710,14710,9
|
|
20241108,115500,335096510,14700,14700,14700,14700,1
|
|
20241108,115400,335081810,14710,14710,14710,14710,34
|
|
20241108,115300,334581670,14710,14710,14710,14710,6
|
|
20241108,115200,334493410,14710,14710,14710,14710,4
|
|
20241108,115100,334434570,14710,14710,14710,14710,7
|
|
20241108,115000,334331600,14700,14700,14700,14700,143
|
|
20241108,114900,332229500,14710,14710,14710,14710,3
|
|
20241108,114800,332185370,14710,14710,14710,14710,31
|
|
20241108,114700,331729360,14710,14710,14710,14710,154
|
|
20241108,114600,329464020,14710,14710,14710,14710,152
|
|
20241108,114500,327228100,14700,14700,14700,14700,581
|
|
20241108,114400,318687400,14700,14710,14710,14700,27
|
|
20241108,114300,318290440,14710,14710,14710,14710,3
|
|
20241108,114200,318246310,14710,14710,14710,14710,4
|
|
20241108,114100,318187470,14710,14710,14710,14710,5
|
|
20241108,114000,318113920,14700,14700,14700,14700,38
|
|
20241108,113900,317555320,14710,14710,14710,14710,7
|
|
20241108,113800,317452350,14710,14710,14710,14710,0
|
|
20241108,113700,317452350,14710,14710,14710,14710,8
|
|
20241108,113600,317334670,14710,14690,14710,14690,739
|
|
20241108,113500,306475720,14690,14720,14720,14690,2086
|
|
20241108,113400,275832260,14720,14720,14720,14720,9
|
|
20241108,113300,275699780,14740,14740,14740,14740,3
|
|
20241108,113200,275655560,14750,14770,14770,14710,1070
|
|
20241108,113100,259882910,14780,14780,14780,14780,29
|
|
20241108,113000,259454290,14770,14770,14770,14770,400
|
|
20241108,112900,253546290,14780,14780,14780,14780,13
|
|
20241108,112800,253354150,14780,14780,14780,14780,29
|
|
20241108,112700,252925530,14780,14780,14780,14780,12
|
|
20241108,112600,252748170,14780,14780,14780,14780,18
|
|
20241108,112500,252482130,14780,14780,14780,14780,7
|
|
20241108,112400,252378670,14780,14780,14780,14780,111
|
|
20241108,112300,250738090,14780,14780,14780,14780,19
|
|
20241108,112200,250457270,14780,14780,14780,14760,539
|
|
20241108,112100,242496140,14780,14780,14780,14780,9
|
|
20241108,112000,242363120,14780,14750,14780,14750,69
|
|
20241108,111900,241345100,14750,14700,14750,14700,1821
|
|
20241108,111800,214508300,14710,14710,14710,14710,4
|
|
20241108,111700,214449460,14720,14770,14770,14720,603
|
|
20241108,111600,205563260,14780,14770,14780,14770,121
|
|
20241108,111500,203776070,14770,14770,14770,14770,4
|
|
20241108,111400,203716990,14770,14730,14770,14730,168
|
|
20241108,111300,201241480,14730,14710,14730,14710,172
|
|
20241108,111200,198710560,14700,14710,14710,14700,589
|
|
20241108,111100,190052240,14720,14720,14720,14720,3
|
|
20241108,111000,190008080,14720,14730,14730,14720,12
|
|
20241108,110900,189831420,14730,14730,14730,14720,31
|
|
20241108,110800,189374800,14730,14730,14730,14730,3
|
|
20241108,110700,189330610,14730,14730,14730,14730,11
|
|
20241108,110600,189168580,14730,14730,14730,14730,828
|
|
20241108,110500,176972140,14770,14720,14770,14720,80
|
|
20241108,110400,175793990,14710,14700,14720,14700,807
|
|
20241108,110300,163918990,14710,14710,14710,14710,4
|
|
20241108,110200,163860150,14710,14710,14710,14710,7
|
|
20241108,110100,163757180,14700,14710,14720,14700,132
|
|
20241108,110000,161816510,14720,14720,14720,14720,27
|
|
20241108,105900,161419070,14720,14710,14720,14710,121
|
|
20241108,105800,159638700,14710,14700,14710,14700,49
|
|
20241108,105700,158918150,14720,14700,14720,14700,173
|
|
20241108,105600,156374410,14700,14700,14700,14700,0
|
|
20241108,105500,156374410,14700,14710,14710,14700,3
|
|
20241108,105400,156330290,14700,14700,14700,14700,0
|
|
20241108,105300,156330290,14700,14700,14700,14700,1
|
|
20241108,105200,156315590,14710,14710,14710,14710,0
|
|
20241108,105100,156315590,14710,14700,14710,14700,8
|
|
20241108,105000,156197980,14700,14700,14700,14700,7
|
|
20241108,104900,156095080,14700,14710,14710,14700,18
|
|
20241108,104800,155830380,14730,14730,14730,14730,0
|
|
20241108,104700,155830380,14730,14730,14730,14730,0
|
|
20241108,104600,155830380,14730,14730,14730,14730,0
|
|
20241108,104500,155830380,14730,14710,14730,14710,154
|
|
20241108,104400,153565010,14710,14710,14710,14710,1
|
|
20241108,104300,153550300,14700,14700,14700,14700,164
|
|
20241108,104200,151139500,14700,14700,14700,14680,182
|
|
20241108,104100,148466020,14700,14700,14700,14700,10
|
|
20241108,104000,148319020,14690,14670,14690,14670,70
|
|
20241108,103900,147291550,14670,14670,14670,14660,1022
|
|
20241108,103800,132307350,14680,14700,14700,14680,287
|
|
20241108,103700,128091900,14710,14710,14710,14710,0
|
|
20241108,103600,128091900,14710,14750,14750,14710,1101
|
|
20241108,103500,111874110,14770,14760,14770,14760,47
|
|
20241108,103400,111180290,14760,14750,14760,14750,18
|
|
20241108,103300,110914710,14750,14720,14750,14720,50
|
|
20241108,103200,110177590,14720,14710,14720,14710,61
|
|
20241108,103100,109279680,14720,14720,14720,14720,11
|
|
20241108,103000,109117760,14720,14710,14720,14710,156
|
|
20241108,102900,106822570,14710,14710,14710,14710,33
|
|
20241108,102800,106337140,14700,14700,14700,14700,36
|
|
20241108,102700,105807940,14720,14700,14720,14700,157
|
|
20241108,102600,103497040,14720,14720,14720,14720,1
|
|
20241108,102500,103482320,14720,14720,14720,14720,0
|
|
20241108,102400,103482320,14720,14720,14720,14720,5
|
|
20241108,102300,103408720,14720,14720,14720,14720,5
|
|
20241108,102200,103335120,14720,14710,14720,14710,10
|
|
20241108,102100,103187950,14700,14700,14700,14700,0
|
|
20241108,102000,103187950,14700,14700,14700,14700,36
|
|
20241108,101900,102658750,14700,14700,14700,14700,7
|
|
20241108,101800,102555850,14720,14720,14720,14720,1
|
|
20241108,101700,102541130,14700,14720,14720,14700,24
|
|
20241108,101600,102188180,14730,14730,14730,14730,0
|
|
20241108,101500,102188180,14730,14730,14730,14730,0
|
|
20241108,101400,102188180,14730,14730,14730,14730,0
|
|
20241108,101300,102188180,14730,14730,14730,14730,0
|
|
20241108,101200,102188180,14730,14730,14730,14730,12
|
|
20241108,101100,102011420,14720,14710,14720,14710,303
|
|
20241108,101000,97554070,14700,14700,14700,14690,92
|
|
20241108,100900,96201840,14710,14710,14710,14710,0
|
|
20241108,100800,96201840,14710,14710,14710,14710,2
|
|
20241108,100700,96172420,14710,14710,14710,14710,30
|
|
20241108,100600,95731120,14710,14710,14710,14710,0
|
|
20241108,100500,95731120,14710,14710,14710,14710,0
|
|
20241108,100400,95731120,14710,14690,14710,14690,87
|
|
20241108,100300,94452890,14680,14690,14690,14680,22
|
|
20241108,100200,94129920,14730,14730,14730,14730,0
|
|
20241108,100100,94129920,14730,14730,14730,14730,0
|
|
20241108,100000,94129920,14730,14690,14730,14680,338
|
|
20241108,095900,89167600,14710,14670,14710,14670,673
|
|
20241108,095800,79282930,14680,14660,14680,14660,798
|
|
20241108,095700,67575570,14650,14650,14650,14650,0
|
|
20241108,095600,67575570,14650,14650,14650,14650,0
|
|
20241108,095500,67575570,14650,14640,14650,14640,582
|
|
20241108,095400,59055080,14640,14640,14640,14640,16
|
|
20241108,095300,58820840,14650,14650,14650,14650,0
|
|
20241108,095200,58820840,14650,14660,14660,14650,2
|
|
20241108,095100,58791530,14660,14680,14680,14660,10
|
|
20241108,095000,58644840,14690,14710,14710,14690,868
|
|
20241108,094900,45893680,14710,14710,14710,14710,0
|
|
20241108,094800,45893680,14710,14710,14710,14710,0
|
|
20241108,094700,45893680,14710,14710,14710,14710,0
|
|
20241108,094600,45893680,14710,14710,14710,14710,0
|
|
20241108,094500,45893680,14710,14710,14710,14710,5
|
|
20241108,094400,45820130,14710,14710,14710,14710,8
|
|
20241108,094300,45702450,14710,14750,14750,14710,1105
|
|
20241108,094200,29444570,14750,14720,14750,14720,105
|
|
20241108,094100,27898690,14710,14730,14730,14710,20
|
|
20241108,094000,27604340,14700,14700,14700,14700,21
|
|
20241108,093900,27295640,14710,14710,14710,14710,573
|
|
20241108,093800,18866810,14710,14710,14710,14710,0
|
|
20241108,093700,18866810,14710,14700,14710,14700,340
|
|
20241108,093600,13865930,14700,14700,14700,14700,0
|
|
20241108,093500,13865930,14700,14700,14700,14700,0
|
|
20241108,093400,13865930,14700,14700,14700,14700,10
|
|
20241108,093300,13718930,14710,14710,14710,14710,0
|
|
20241108,093200,13718930,14710,14700,14710,14690,35
|
|
20241108,093100,13204590,14690,14690,14690,14690,209
|
|
20241108,093000,10134380,14690,14690,14690,14690,22
|
|
20241108,092900,9811200,14690,14690,14690,14690,0
|
|
20241108,092800,9811200,14690,14690,14690,14690,0
|
|
20241108,092700,9811200,14690,14690,14690,14690,1
|
|
20241108,092600,9796510,14690,14690,14690,14690,0
|
|
20241108,092500,9796510,14690,14690,14690,14690,0
|
|
20241108,092400,9796510,14690,14690,14690,14690,0
|
|
20241108,092300,9796510,14690,14690,14690,14690,0
|
|
20241108,092200,9796510,14690,14690,14690,14690,0
|
|
20241108,092100,9796510,14690,14700,14700,14690,158
|
|
20241108,092000,7473930,14700,14700,14700,14700,299
|
|
20241108,091900,3078630,14730,14730,14730,14730,0
|
|
20241108,091800,3078630,14730,14730,14730,14730,0
|
|
20241108,091700,3078630,14730,14730,14730,14730,0
|
|
20241108,091600,3078630,14730,14730,14730,14730,0
|
|
20241108,091500,3078630,14730,14730,14730,14730,0
|
|
20241108,091400,3078630,14730,14730,14730,14730,1
|
|
20241108,091300,3063900,14750,14750,14750,14750,0
|
|
20241108,091200,3063900,14750,14750,14750,14750,0
|
|
20241108,091100,3063900,14750,14750,14750,14750,0
|
|
20241108,091000,3063900,14750,14750,14750,14750,1
|
|
20241108,090900,3049150,14700,14700,14700,14700,46
|
|
20241108,090800,2372950,14700,14700,14700,14700,0
|
|
20241108,090700,2372950,14700,14700,14700,14700,0
|
|
20241108,090600,2372950,14700,14700,14700,14700,83
|
|
20241108,090500,1152850,14800,14800,14800,14800,0
|
|
20241108,090400,1152850,14800,14800,14800,14800,0
|
|
20241108,090300,1152850,14800,14800,14800,14800,0
|
|
20241108,090200,1152850,14800,14800,14800,14800,0
|
|
20241108,090100,1152850,14800,14800,14800,14800,0
|
|
20241108,090000,1152850,14800,14800,14800,14650,78
|