688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,202500,69897650,10430,10430,10430,10430,481
|
|
20241014,202400,69897650,10430,10430,10430,10430,0
|
|
20241014,202300,69897650,10430,10430,10430,10430,0
|
|
20241014,202200,69897650,10430,10430,10430,10430,0
|
|
20241014,202100,69897650,10430,10430,10430,10430,0
|
|
20241014,202000,69897650,10430,10430,10430,10430,0
|
|
20241014,201900,69897650,10430,10430,10430,10430,0
|
|
20241014,201800,69897650,10430,10430,10430,10430,0
|
|
20241014,201700,69897650,10430,10430,10430,10430,0
|
|
20241014,201600,69897650,10430,10430,10430,10430,0
|
|
20241014,201500,69897650,10430,10430,10430,10430,0
|
|
20241014,201400,69897650,10430,10430,10430,10430,0
|
|
20241014,201300,69897650,10430,10430,10430,10430,0
|
|
20241014,201200,69897650,10430,10430,10430,10430,0
|
|
20241014,201100,69897650,10430,10430,10430,10430,0
|
|
20241014,201000,69897650,10430,10430,10430,10430,0
|
|
20241014,200900,69897650,10430,10430,10430,10430,0
|
|
20241014,200800,69897650,10430,10430,10430,10430,0
|
|
20241014,200700,69897650,10430,10430,10430,10430,0
|
|
20241014,200600,69897650,10430,10430,10430,10430,0
|
|
20241014,200500,69897650,10430,10430,10430,10430,0
|
|
20241014,200400,69897650,10430,10430,10430,10430,0
|
|
20241014,200300,69897650,10430,10430,10430,10430,0
|
|
20241014,200200,69897650,10430,10430,10430,10430,0
|
|
20241014,200100,69897650,10430,10430,10430,10430,0
|
|
20241014,200000,69897650,10430,10430,10430,10430,0
|
|
20241014,195900,69897650,10430,10430,10430,10430,0
|
|
20241014,195800,69897650,10430,10430,10430,10430,0
|
|
20241014,195700,69897650,10430,10430,10430,10430,0
|
|
20241014,195600,69897650,10430,10430,10430,10430,0
|
|
20241014,195500,69897650,10430,10430,10430,10430,481
|
|
20241014,195400,69897650,10430,10430,10430,10430,0
|
|
20241014,195300,69897650,10430,10430,10430,10430,0
|
|
20241014,195200,69897650,10430,10430,10430,10430,0
|
|
20241014,195100,69897650,10430,10430,10430,10430,0
|
|
20241014,195000,69897650,10430,10430,10430,10430,0
|
|
20241014,194900,69897650,10430,10430,10430,10430,0
|
|
20241014,194800,69897650,10430,10430,10430,10430,0
|
|
20241014,194700,69897650,10430,10430,10430,10430,0
|
|
20241014,194600,69897650,10430,10430,10430,10430,0
|
|
20241014,194500,69897650,10430,10430,10430,10430,0
|
|
20241014,194400,69897650,10430,10430,10430,10430,0
|
|
20241014,194300,69897650,10430,10430,10430,10430,0
|
|
20241014,194200,69897650,10430,10430,10430,10430,0
|
|
20241014,194100,69897650,10430,10430,10430,10430,0
|
|
20241014,194000,69897650,10430,10430,10430,10430,0
|
|
20241014,193900,69897650,10430,10430,10430,10430,0
|
|
20241014,193800,69897650,10430,10430,10430,10430,0
|
|
20241014,193700,69897650,10430,10430,10430,10430,0
|
|
20241014,193600,69897650,10430,10430,10430,10430,0
|
|
20241014,193500,69897650,10430,10430,10430,10430,0
|
|
20241014,193400,69897650,10430,10430,10430,10430,0
|
|
20241014,193300,69897650,10430,10430,10430,10430,0
|
|
20241014,193200,69897650,10430,10430,10430,10430,0
|
|
20241014,193100,69897650,10430,10430,10430,10430,0
|
|
20241014,193000,69897650,10430,10430,10430,10430,0
|
|
20241014,192900,69897650,10430,10430,10430,10430,0
|
|
20241014,192800,69897650,10430,10430,10430,10430,0
|
|
20241014,192700,69897650,10430,10430,10430,10430,0
|
|
20241014,192600,69897650,10430,10430,10430,10430,0
|
|
20241014,192500,69897650,10430,10430,10430,10430,481
|
|
20241014,192400,69897650,10430,10430,10430,10430,0
|
|
20241014,192300,69897650,10430,10430,10430,10430,0
|
|
20241014,192200,69897650,10430,10430,10430,10430,0
|
|
20241014,192100,69897650,10430,10430,10430,10430,0
|
|
20241014,192000,69897650,10430,10430,10430,10430,0
|
|
20241014,191900,69897650,10430,10430,10430,10430,0
|
|
20241014,191800,69897650,10430,10430,10430,10430,0
|
|
20241014,191700,69897650,10430,10430,10430,10430,0
|
|
20241014,191600,69897650,10430,10430,10430,10430,0
|
|
20241014,191500,69897650,10430,10430,10430,10430,0
|
|
20241014,191400,69897650,10430,10430,10430,10430,0
|
|
20241014,191300,69897650,10430,10430,10430,10430,0
|
|
20241014,191200,69897650,10430,10430,10430,10430,0
|
|
20241014,191100,69897650,10430,10430,10430,10430,0
|
|
20241014,191000,69897650,10430,10430,10430,10430,0
|
|
20241014,190900,69897650,10430,10430,10430,10430,0
|
|
20241014,190800,69897650,10430,10430,10430,10430,0
|
|
20241014,190700,69897650,10430,10430,10430,10430,0
|
|
20241014,190600,69897650,10430,10430,10430,10430,0
|
|
20241014,190500,69897650,10430,10430,10430,10430,0
|
|
20241014,190400,69897650,10430,10430,10430,10430,0
|
|
20241014,190300,69897650,10430,10430,10430,10430,0
|
|
20241014,190200,69897650,10430,10430,10430,10430,0
|
|
20241014,190100,69897650,10430,10430,10430,10430,0
|
|
20241014,190000,69897650,10430,10430,10430,10430,0
|
|
20241014,185900,69897650,10430,10430,10430,10430,0
|
|
20241014,185800,69897650,10430,10430,10430,10430,0
|
|
20241014,185700,69897650,10430,10430,10430,10430,0
|
|
20241014,185600,69897650,10430,10430,10430,10430,0
|
|
20241014,185500,69897650,10430,10430,10430,10430,481
|
|
20241014,185400,69897650,10430,10430,10430,10430,0
|
|
20241014,185300,69897650,10430,10430,10430,10430,0
|
|
20241014,185200,69897650,10430,10430,10430,10430,0
|
|
20241014,185100,69897650,10430,10430,10430,10430,0
|
|
20241014,185000,69897650,10430,10430,10430,10430,0
|
|
20241014,184900,69897650,10430,10430,10430,10430,0
|
|
20241014,184800,69897650,10430,10430,10430,10430,0
|
|
20241014,184700,69897650,10430,10430,10430,10430,0
|
|
20241014,184600,69897650,10430,10430,10430,10430,0
|
|
20241014,184500,69897650,10430,10430,10430,10430,0
|
|
20241014,184400,69897650,10430,10430,10430,10430,0
|
|
20241014,184300,69897650,10430,10430,10430,10430,0
|
|
20241014,184200,69897650,10430,10430,10430,10430,0
|
|
20241014,184100,69897650,10430,10430,10430,10430,0
|
|
20241014,184000,69897650,10430,10430,10430,10430,0
|
|
20241014,183900,69897650,10430,10430,10430,10430,0
|
|
20241014,183800,69897650,10430,10430,10430,10430,0
|
|
20241014,183700,69897650,10430,10430,10430,10430,0
|
|
20241014,183600,69897650,10430,10430,10430,10430,0
|
|
20241014,183500,69897650,10430,10430,10430,10430,0
|
|
20241014,183400,69897650,10430,10430,10430,10430,0
|
|
20241014,183300,69897650,10430,10430,10430,10430,0
|
|
20241014,183200,69897650,10430,10430,10430,10430,0
|
|
20241014,183100,69897650,10430,10430,10430,10430,0
|
|
20241014,183000,69897650,10430,10430,10430,10430,0
|
|
20241014,182900,69897650,10430,10430,10430,10430,0
|
|
20241014,182800,69897650,10430,10430,10430,10430,0
|
|
20241014,182700,69897650,10430,10430,10430,10430,0
|
|
20241014,182600,69897650,10430,10430,10430,10430,0
|
|
20241014,182500,69897650,10430,10430,10430,10430,481
|
|
20241014,182400,69897650,10430,10430,10430,10430,0
|
|
20241014,182300,69897650,10430,10430,10430,10430,0
|
|
20241014,182200,69897650,10430,10430,10430,10430,0
|
|
20241014,182100,69897650,10430,10430,10430,10430,0
|
|
20241014,182000,69897650,10430,10430,10430,10430,0
|
|
20241014,181900,69897650,10430,10430,10430,10430,0
|
|
20241014,181800,69897650,10430,10430,10430,10430,0
|
|
20241014,181700,69897650,10430,10430,10430,10430,0
|
|
20241014,181600,69897650,10430,10430,10430,10430,0
|
|
20241014,181500,69897650,10430,10430,10430,10430,0
|
|
20241014,181400,69897650,10430,10430,10430,10430,0
|
|
20241014,181300,69897650,10430,10430,10430,10430,0
|
|
20241014,181200,69897650,10430,10430,10430,10430,0
|
|
20241014,181100,69897650,10430,10430,10430,10430,0
|
|
20241014,181000,69897650,10430,10430,10430,10430,0
|
|
20241014,180900,69897650,10430,10430,10430,10430,0
|
|
20241014,180800,69897650,10430,10430,10430,10430,0
|
|
20241014,180700,69897650,10430,10430,10430,10430,0
|
|
20241014,180600,69897650,10430,10430,10430,10430,0
|
|
20241014,180500,69897650,10430,10430,10430,10430,0
|
|
20241014,180400,69897650,10430,10430,10430,10430,0
|
|
20241014,180300,69897650,10430,10430,10430,10430,0
|
|
20241014,180200,69897650,10430,10430,10430,10430,0
|
|
20241014,180100,69897650,10430,10430,10430,10430,0
|
|
20241014,180000,69897650,10430,10430,10430,10430,0
|
|
20241014,175900,69897650,10430,10430,10430,10430,0
|
|
20241014,175800,69897650,10430,10430,10430,10430,0
|
|
20241014,175700,69897650,10430,10430,10430,10430,0
|
|
20241014,175600,69897650,10430,10430,10430,10430,0
|
|
20241014,175500,69897650,10430,10430,10430,10430,481
|
|
20241014,175400,69897650,10430,10430,10430,10430,0
|
|
20241014,175300,69897650,10430,10430,10430,10430,0
|
|
20241014,175200,69897650,10430,10430,10430,10430,0
|
|
20241014,175100,69897650,10430,10430,10430,10430,0
|
|
20241014,175000,69897650,10430,10430,10430,10430,0
|
|
20241014,174900,69897650,10430,10430,10430,10430,0
|
|
20241014,174800,69897650,10430,10430,10430,10430,0
|
|
20241014,174700,69897650,10430,10430,10430,10430,0
|
|
20241014,174600,69897650,10430,10430,10430,10430,0
|
|
20241014,174500,69897650,10430,10430,10430,10430,0
|
|
20241014,174400,69897650,10430,10430,10430,10430,0
|
|
20241014,174300,69897650,10430,10430,10430,10430,0
|
|
20241014,174200,69897650,10430,10430,10430,10430,0
|
|
20241014,174100,69897650,10430,10430,10430,10430,0
|
|
20241014,174000,69897650,10430,10430,10430,10430,0
|
|
20241014,173900,69897650,10430,10430,10430,10430,0
|
|
20241014,173800,69897650,10430,10430,10430,10430,0
|
|
20241014,173700,69897650,10430,10430,10430,10430,0
|
|
20241014,173600,69897650,10430,10430,10430,10430,0
|
|
20241014,173500,69897650,10430,10430,10430,10430,0
|
|
20241014,173400,69897650,10430,10430,10430,10430,0
|
|
20241014,173300,69897650,10430,10430,10430,10430,0
|
|
20241014,173200,69897650,10430,10430,10430,10430,0
|
|
20241014,173100,69897650,10430,10430,10430,10430,0
|
|
20241014,173000,69897650,10430,10430,10430,10430,0
|
|
20241014,172900,69897650,10430,10430,10430,10430,0
|
|
20241014,172800,69897650,10430,10430,10430,10430,0
|
|
20241014,172700,69897650,10430,10430,10430,10430,0
|
|
20241014,172600,69897650,10430,10430,10430,10430,0
|
|
20241014,172500,69897650,10430,10430,10430,10430,481
|
|
20241014,172400,69897650,10430,10430,10430,10430,0
|
|
20241014,172300,69897650,10430,10430,10430,10430,0
|
|
20241014,172200,69897650,10430,10430,10430,10430,0
|
|
20241014,172100,69897650,10430,10430,10430,10430,0
|
|
20241014,172000,69897650,10430,10430,10430,10430,0
|
|
20241014,171900,69897650,10430,10430,10430,10430,0
|
|
20241014,171800,69897650,10430,10430,10430,10430,0
|
|
20241014,171700,69897650,10430,10430,10430,10430,0
|
|
20241014,171600,69897650,10430,10430,10430,10430,0
|
|
20241014,171500,69897650,10430,10430,10430,10430,0
|
|
20241014,171400,69897650,10430,10430,10430,10430,0
|
|
20241014,171300,69897650,10430,10430,10430,10430,0
|
|
20241014,171200,69897650,10430,10430,10430,10430,0
|
|
20241014,171100,69897650,10430,10430,10430,10430,0
|
|
20241014,171000,69897650,10430,10430,10430,10430,0
|
|
20241014,170900,69897650,10430,10430,10430,10430,0
|
|
20241014,170800,69897650,10430,10430,10430,10430,0
|
|
20241014,170700,69897650,10430,10430,10430,10430,0
|
|
20241014,170600,69897650,10430,10430,10430,10430,0
|
|
20241014,170500,69897650,10430,10430,10430,10430,0
|
|
20241014,170400,69897650,10430,10430,10430,10430,0
|
|
20241014,170300,69897650,10430,10430,10430,10430,0
|
|
20241014,170200,69897650,10430,10430,10430,10430,0
|
|
20241014,170100,69897650,10430,10430,10430,10430,0
|
|
20241014,170000,69897650,10430,10430,10430,10430,0
|
|
20241014,165900,69897650,10430,10430,10430,10430,0
|
|
20241014,165800,69897650,10430,10430,10430,10430,0
|
|
20241014,165700,69897650,10430,10430,10430,10430,0
|
|
20241014,165600,69897650,10430,10430,10430,10430,0
|
|
20241014,165500,69897650,10430,10430,10430,10430,481
|
|
20241014,165400,69897650,10430,10430,10430,10430,0
|
|
20241014,165300,69897650,10430,10430,10430,10430,0
|
|
20241014,165200,69897650,10430,10430,10430,10430,0
|
|
20241014,165100,69897650,10430,10430,10430,10430,0
|
|
20241014,165000,69897650,10430,10430,10430,10430,0
|
|
20241014,164900,69897650,10430,10430,10430,10430,0
|
|
20241014,164800,69897650,10430,10430,10430,10430,0
|
|
20241014,164700,69897650,10430,10430,10430,10430,0
|
|
20241014,164600,69897650,10430,10430,10430,10430,0
|
|
20241014,164500,69897650,10430,10430,10430,10430,0
|
|
20241014,164400,69897650,10430,10430,10430,10430,0
|
|
20241014,164300,69897650,10430,10430,10430,10430,0
|
|
20241014,164200,69897650,10430,10430,10430,10430,0
|
|
20241014,164100,69897650,10430,10430,10430,10430,0
|
|
20241014,164000,69897650,10430,10430,10430,10430,0
|
|
20241014,163900,69897650,10430,10430,10430,10430,0
|
|
20241014,163800,69897650,10430,10430,10430,10430,0
|
|
20241014,163700,69897650,10430,10430,10430,10430,0
|
|
20241014,163600,69897650,10430,10430,10430,10430,0
|
|
20241014,163500,69897650,10430,10430,10430,10430,0
|
|
20241014,163400,69897650,10430,10430,10430,10430,0
|
|
20241014,163300,69897650,10430,10430,10430,10430,0
|
|
20241014,163200,69897650,10430,10430,10430,10430,0
|
|
20241014,163100,69897650,10430,10430,10430,10430,0
|
|
20241014,163000,69897650,10430,10430,10430,10430,0
|
|
20241014,162900,69897650,10430,10430,10430,10430,0
|
|
20241014,162800,69897650,10430,10430,10430,10430,0
|
|
20241014,162700,69897650,10430,10430,10430,10430,0
|
|
20241014,162600,69897650,10430,10430,10430,10430,0
|
|
20241014,162500,69897650,10430,10430,10430,10430,481
|
|
20241014,162400,69897650,10430,10430,10430,10430,0
|
|
20241014,162300,69897650,10430,10430,10430,10430,0
|
|
20241014,162200,69897650,10430,10430,10430,10430,0
|
|
20241014,162100,69897650,10430,10430,10430,10430,0
|
|
20241014,162000,69897650,10430,10430,10430,10430,0
|
|
20241014,161900,69897650,10430,10430,10430,10430,0
|
|
20241014,161800,69897650,10430,10430,10430,10430,0
|
|
20241014,161700,69897650,10430,10430,10430,10430,0
|
|
20241014,161600,69897650,10430,10430,10430,10430,0
|
|
20241014,161500,69897650,10430,10430,10430,10430,0
|
|
20241014,161400,69897650,10430,10430,10430,10430,0
|
|
20241014,161300,69897650,10430,10430,10430,10430,0
|
|
20241014,161200,69897650,10430,10430,10430,10430,0
|
|
20241014,161100,69897650,10430,10430,10430,10430,0
|
|
20241014,161000,69897650,10430,10430,10430,10430,0
|
|
20241014,160900,69897650,10430,10430,10430,10430,0
|
|
20241014,160800,69897650,10430,10430,10430,10430,0
|
|
20241014,160700,69897650,10430,10430,10430,10430,0
|
|
20241014,160600,69897650,10430,10430,10430,10430,0
|
|
20241014,160500,69897650,10430,10430,10430,10430,0
|
|
20241014,160400,69897650,10430,10430,10430,10430,0
|
|
20241014,160300,69897650,10430,10430,10430,10430,0
|
|
20241014,160200,69897650,10430,10430,10430,10430,0
|
|
20241014,160100,69897650,10430,10430,10430,10430,0
|
|
20241014,160000,69897650,10430,10430,10430,10430,0
|
|
20241014,155900,69897650,10430,10430,10430,10430,0
|
|
20241014,155800,69897650,10430,10430,10430,10430,0
|
|
20241014,155700,69897650,10430,10430,10430,10430,0
|
|
20241014,155600,69897650,10430,10430,10430,10430,0
|
|
20241014,155500,69897650,10430,10430,10430,10430,481
|
|
20241014,155400,69897650,10430,10430,10430,10430,0
|
|
20241014,155300,69897650,10430,10430,10430,10430,0
|
|
20241014,155200,69897650,10430,10430,10430,10430,0
|
|
20241014,155100,69897650,10430,10430,10430,10430,0
|
|
20241014,155000,69897650,10430,10430,10430,10430,0
|
|
20241014,154900,69897650,10430,10430,10430,10430,0
|
|
20241014,154800,69897650,10430,10430,10430,10430,0
|
|
20241014,154700,69897650,10430,10430,10430,10430,0
|
|
20241014,154600,69897650,10430,10430,10430,10430,0
|
|
20241014,154500,69897650,10430,10430,10430,10430,0
|
|
20241014,154400,69897650,10430,10430,10430,10430,0
|
|
20241014,154300,69897650,10430,10430,10430,10430,0
|
|
20241014,154200,69897650,10430,10430,10430,10430,0
|
|
20241014,154100,69897650,10430,10430,10430,10430,0
|
|
20241014,154000,69897650,10430,10430,10430,10430,0
|
|
20241014,153900,69897650,10430,10430,10430,10430,0
|
|
20241014,153800,69897650,10430,10430,10430,10430,0
|
|
20241014,153700,69897650,10430,10430,10430,10430,0
|
|
20241014,153600,69897650,10430,10430,10430,10430,0
|
|
20241014,153500,69897650,10430,10430,10430,10430,0
|
|
20241014,153400,69897650,10430,10430,10430,10430,0
|
|
20241014,153300,69897650,10430,10430,10430,10430,0
|
|
20241014,153200,69897650,10430,10430,10430,10430,0
|
|
20241014,153100,69897650,10430,10430,10430,10430,0
|
|
20241014,153000,69897650,10430,10430,10430,10430,481
|
|
20241014,152900,64880820,10410,10410,10410,10410,0
|
|
20241014,152800,64880820,10410,10410,10410,10410,0
|
|
20241014,152700,64880820,10410,10410,10410,10410,0
|
|
20241014,152600,64880820,10410,10410,10410,10410,0
|
|
20241014,152500,64880820,10410,10410,10410,10410,0
|
|
20241014,152400,64880820,10410,10410,10410,10410,0
|
|
20241014,152300,64880820,10410,10410,10410,10410,0
|
|
20241014,152200,64880820,10410,10410,10410,10410,0
|
|
20241014,152100,64880820,10410,10410,10410,10410,0
|
|
20241014,152000,64880820,10410,10410,10410,10410,0
|
|
20241014,151900,64880820,10410,10390,10410,10390,154
|
|
20241014,151800,63279540,10360,10360,10360,10360,0
|
|
20241014,151700,63279540,10360,10360,10360,10360,0
|
|
20241014,151600,63279540,10360,10360,10360,10360,0
|
|
20241014,151500,63279540,10360,10360,10360,10360,0
|
|
20241014,151400,63279540,10360,10360,10360,10360,0
|
|
20241014,151300,63279540,10360,10360,10360,10360,0
|
|
20241014,151200,63279540,10360,10360,10360,10360,0
|
|
20241014,151100,63279540,10360,10360,10360,10360,0
|
|
20241014,151000,63279540,10360,10370,10370,10360,22
|
|
20241014,150900,63051550,10390,10390,10390,10390,0
|
|
20241014,150800,63051550,10390,10390,10390,10390,0
|
|
20241014,150700,63051550,10390,10390,10390,10390,0
|
|
20241014,150600,63051550,10390,10390,10390,10390,1
|
|
20241014,150500,63041160,10380,10380,10380,10380,70
|
|
20241014,150400,62314560,10370,10370,10370,10370,10
|
|
20241014,150300,62210860,10370,10370,10370,10370,0
|
|
20241014,150200,62210860,10370,10380,10380,10370,57
|
|
20241014,150100,61619470,10380,10380,10380,10380,0
|
|
20241014,150000,61619470,10380,10380,10380,10380,1
|
|
20241014,145900,61609090,10390,10390,10390,10390,22
|
|
20241014,145800,61380510,10390,10390,10390,10390,10
|
|
20241014,145700,61276610,10380,10380,10380,10380,0
|
|
20241014,145600,61276610,10380,10380,10380,10380,0
|
|
20241014,145500,61276610,10380,10380,10380,10380,0
|
|
20241014,145400,61276610,10380,10380,10380,10380,0
|
|
20241014,145300,61276610,10380,10380,10380,10380,0
|
|
20241014,145200,61276610,10380,10380,10380,10380,0
|
|
20241014,145100,61276610,10380,10380,10380,10380,0
|
|
20241014,145000,61276610,10380,10380,10380,10380,0
|
|
20241014,144900,61276610,10380,10380,10380,10380,0
|
|
20241014,144800,61276610,10380,10380,10380,10380,0
|
|
20241014,144700,61276610,10380,10380,10380,10380,50
|
|
20241014,144600,60757610,10390,10380,10390,10380,68
|
|
20241014,144500,60051590,10380,10380,10380,10380,5
|
|
20241014,144400,59999690,10360,10360,10360,10360,0
|
|
20241014,144300,59999690,10360,10360,10360,10360,12
|
|
20241014,144200,59875370,10360,10360,10360,10360,0
|
|
20241014,144100,59875370,10360,10360,10360,10360,0
|
|
20241014,144000,59875370,10360,10360,10360,10360,1
|
|
20241014,143900,59865010,10360,10360,10360,10360,0
|
|
20241014,143800,59865010,10360,10360,10360,10360,0
|
|
20241014,143700,59865010,10360,10360,10360,10360,0
|
|
20241014,143600,59865010,10360,10360,10360,10360,0
|
|
20241014,143500,59865010,10360,10360,10360,10360,0
|
|
20241014,143400,59865010,10360,10360,10360,10360,50
|
|
20241014,143300,59347010,10340,10340,10340,10340,0
|
|
20241014,143200,59347010,10340,10340,10340,10340,0
|
|
20241014,143100,59347010,10340,10340,10340,10340,0
|
|
20241014,143000,59347010,10340,10340,10340,10340,0
|
|
20241014,142900,59347010,10340,10340,10340,10340,5
|
|
20241014,142800,59295310,10340,10340,10340,10340,0
|
|
20241014,142700,59295310,10340,10340,10340,10340,0
|
|
20241014,142600,59295310,10340,10340,10340,10340,2
|
|
20241014,142500,59274630,10340,10340,10340,10340,40
|
|
20241014,142400,58861030,10340,10340,10340,10340,0
|
|
20241014,142300,58861030,10340,10340,10340,10340,0
|
|
20241014,142200,58861030,10340,10340,10340,10340,2
|
|
20241014,142100,58840350,10340,10340,10340,10340,0
|
|
20241014,142000,58840350,10340,10340,10340,10340,0
|
|
20241014,141900,58840350,10340,10340,10340,10340,1
|
|
20241014,141800,58830010,10340,10340,10340,10340,0
|
|
20241014,141700,58830010,10340,10330,10340,10330,202
|
|
20241014,141600,56743340,10340,10340,10340,10340,0
|
|
20241014,141500,56743340,10340,10340,10340,10340,0
|
|
20241014,141400,56743340,10340,10340,10340,10340,0
|
|
20241014,141300,56743340,10340,10340,10340,10340,0
|
|
20241014,141200,56743340,10340,10340,10340,10340,0
|
|
20241014,141100,56743340,10340,10340,10340,10340,0
|
|
20241014,141000,56743340,10340,10340,10340,10340,0
|
|
20241014,140900,56743340,10340,10340,10340,10340,5
|
|
20241014,140800,56691640,10340,10340,10340,10340,0
|
|
20241014,140700,56691640,10340,10340,10340,10340,0
|
|
20241014,140600,56691640,10340,10340,10340,10340,0
|
|
20241014,140500,56691640,10340,10340,10340,10340,0
|
|
20241014,140400,56691640,10340,10340,10340,10340,0
|
|
20241014,140300,56691640,10340,10340,10340,10340,0
|
|
20241014,140200,56691640,10340,10340,10340,10340,0
|
|
20241014,140100,56691640,10340,10340,10340,10340,0
|
|
20241014,140000,56691640,10340,10340,10340,10340,0
|
|
20241014,135900,56691640,10340,10340,10340,10340,0
|
|
20241014,135800,56691640,10340,10340,10340,10340,0
|
|
20241014,135700,56691640,10340,10340,10340,10340,5
|
|
20241014,135600,56639940,10340,10340,10340,10340,0
|
|
20241014,135500,56639940,10340,10340,10340,10340,0
|
|
20241014,135400,56639940,10340,10340,10340,10340,0
|
|
20241014,135300,56639940,10340,10340,10340,10340,0
|
|
20241014,135200,56639940,10340,10340,10340,10340,70
|
|
20241014,135100,55916140,10340,10340,10340,10340,50
|
|
20241014,135000,55399140,10340,10340,10340,10340,0
|
|
20241014,134900,55399140,10340,10340,10340,10340,0
|
|
20241014,134800,55399140,10340,10340,10340,10340,0
|
|
20241014,134700,55399140,10340,10340,10340,10340,0
|
|
20241014,134600,55399140,10340,10340,10340,10340,0
|
|
20241014,134500,55399140,10340,10340,10340,10340,0
|
|
20241014,134400,55399140,10340,10340,10340,10340,0
|
|
20241014,134300,55399140,10340,10340,10340,10340,0
|
|
20241014,134200,55399140,10340,10340,10340,10340,0
|
|
20241014,134100,55399140,10340,10340,10340,10340,0
|
|
20241014,134000,55399140,10340,10340,10340,10340,1
|
|
20241014,133900,55388800,10310,10310,10310,10310,94
|
|
20241014,133800,54419660,10320,10320,10320,10320,10
|
|
20241014,133700,54316460,10310,10310,10310,10310,0
|
|
20241014,133600,54316460,10310,10310,10310,10310,0
|
|
20241014,133500,54316460,10310,10310,10310,10310,0
|
|
20241014,133400,54316460,10310,10310,10310,10310,0
|
|
20241014,133300,54316460,10310,10310,10310,10310,0
|
|
20241014,133200,54316460,10310,10310,10310,10310,0
|
|
20241014,133100,54316460,10310,10310,10310,10310,0
|
|
20241014,133000,54316460,10310,10310,10310,10310,0
|
|
20241014,132900,54316460,10310,10310,10310,10310,0
|
|
20241014,132800,54316460,10310,10310,10310,10310,0
|
|
20241014,132700,54316460,10310,10310,10310,10310,0
|
|
20241014,132600,54316460,10310,10310,10310,10310,0
|
|
20241014,132500,54316460,10310,10310,10310,10310,0
|
|
20241014,132400,54316460,10310,10310,10310,10310,0
|
|
20241014,132300,54316460,10310,10310,10310,10310,0
|
|
20241014,132200,54316460,10310,10310,10310,10310,113
|
|
20241014,132100,53151430,10310,10310,10310,10310,0
|
|
20241014,132000,53151430,10310,10310,10310,10310,0
|
|
20241014,131900,53151430,10310,10310,10310,10310,0
|
|
20241014,131800,53151430,10310,10310,10310,10310,89
|
|
20241014,131700,52233840,10330,10330,10330,10330,0
|
|
20241014,131600,52233840,10330,10330,10330,10330,0
|
|
20241014,131500,52233840,10330,10330,10330,10330,0
|
|
20241014,131400,52233840,10330,10330,10330,10330,0
|
|
20241014,131300,52233840,10330,10330,10330,10330,0
|
|
20241014,131200,52233840,10330,10330,10330,10330,0
|
|
20241014,131100,52233840,10330,10330,10330,10330,4
|
|
20241014,131000,52192520,10330,10330,10330,10330,0
|
|
20241014,130900,52192520,10330,10330,10330,10330,0
|
|
20241014,130800,52192520,10330,10330,10330,10330,0
|
|
20241014,130700,52192520,10330,10330,10330,10330,0
|
|
20241014,130600,52192520,10330,10330,10330,10330,0
|
|
20241014,130500,52192520,10330,10330,10330,10330,0
|
|
20241014,130400,52192520,10330,10330,10330,10330,0
|
|
20241014,130300,52192520,10330,10330,10330,10330,0
|
|
20241014,130200,52192520,10330,10330,10330,10330,1
|
|
20241014,130100,52182190,10330,10330,10330,10330,1
|
|
20241014,130000,52171860,10310,10320,10320,10310,351
|
|
20241014,125900,48550980,10320,10320,10320,10320,0
|
|
20241014,125800,48550980,10320,10320,10320,10320,0
|
|
20241014,125700,48550980,10320,10320,10320,10320,0
|
|
20241014,125600,48550980,10320,10320,10320,10320,0
|
|
20241014,125500,48550980,10320,10320,10320,10320,200
|
|
20241014,125400,46486980,10320,10320,10320,10320,0
|
|
20241014,125300,46486980,10320,10320,10320,10320,0
|
|
20241014,125200,46486980,10320,10320,10320,10320,0
|
|
20241014,125100,46486980,10320,10320,10320,10320,0
|
|
20241014,125000,46486980,10320,10320,10320,10320,0
|
|
20241014,124900,46486980,10320,10320,10320,10320,0
|
|
20241014,124800,46486980,10320,10320,10320,10320,0
|
|
20241014,124700,46486980,10320,10320,10320,10320,119
|
|
20241014,124600,45258900,10310,10310,10310,10310,0
|
|
20241014,124500,45258900,10310,10310,10310,10310,0
|
|
20241014,124400,45258900,10310,10310,10310,10310,0
|
|
20241014,124300,45258900,10310,10310,10310,10310,0
|
|
20241014,124200,45258900,10310,10310,10310,10310,0
|
|
20241014,124100,45258900,10310,10310,10310,10310,0
|
|
20241014,124000,45258900,10310,10310,10310,10310,2
|
|
20241014,123900,45238280,10320,10320,10320,10320,0
|
|
20241014,123800,45238280,10320,10320,10320,10320,43
|
|
20241014,123700,44794520,10320,10320,10320,10320,0
|
|
20241014,123600,44794520,10320,10320,10320,10320,0
|
|
20241014,123500,44794520,10320,10320,10320,10320,0
|
|
20241014,123400,44794520,10320,10320,10320,10320,6
|
|
20241014,123300,44732600,10320,10320,10320,10320,1
|
|
20241014,123200,44722280,10320,10320,10320,10320,0
|
|
20241014,123100,44722280,10320,10320,10320,10320,0
|
|
20241014,123000,44722280,10320,10330,10330,10320,124
|
|
20241014,122900,43442540,10330,10330,10330,10330,0
|
|
20241014,122800,43442540,10330,10330,10330,10330,0
|
|
20241014,122700,43442540,10330,10330,10330,10330,0
|
|
20241014,122600,43442540,10330,10330,10330,10330,0
|
|
20241014,122500,43442540,10330,10330,10330,10330,0
|
|
20241014,122400,43442540,10330,10330,10330,10330,0
|
|
20241014,122300,43442540,10330,10330,10330,10330,5
|
|
20241014,122200,43390890,10330,10330,10330,10330,0
|
|
20241014,122100,43390890,10330,10330,10330,10330,12
|
|
20241014,122000,43266930,10330,10330,10330,10330,0
|
|
20241014,121900,43266930,10330,10330,10330,10330,9
|
|
20241014,121800,43173960,10340,10340,10340,10340,0
|
|
20241014,121700,43173960,10340,10340,10340,10340,0
|
|
20241014,121600,43173960,10340,10340,10340,10340,1
|
|
20241014,121500,43163620,10340,10340,10340,10340,0
|
|
20241014,121400,43163620,10340,10340,10340,10340,0
|
|
20241014,121300,43163620,10340,10340,10340,10340,0
|
|
20241014,121200,43163620,10340,10340,10340,10340,0
|
|
20241014,121100,43163620,10340,10340,10340,10340,0
|
|
20241014,121000,43163620,10340,10340,10340,10340,2
|
|
20241014,120900,43142940,10340,10340,10340,10340,0
|
|
20241014,120800,43142940,10340,10340,10340,10340,0
|
|
20241014,120700,43142940,10340,10340,10340,10340,0
|
|
20241014,120600,43142940,10340,10340,10340,10340,0
|
|
20241014,120500,43142940,10340,10340,10340,10340,0
|
|
20241014,120400,43142940,10340,10340,10340,10340,0
|
|
20241014,120300,43142940,10340,10340,10340,10340,0
|
|
20241014,120200,43142940,10340,10340,10340,10340,0
|
|
20241014,120100,43142940,10340,10340,10340,10340,0
|
|
20241014,120000,43142940,10340,10340,10340,10340,0
|
|
20241014,115900,43142940,10340,10340,10340,10340,0
|
|
20241014,115800,43142940,10340,10340,10340,10340,0
|
|
20241014,115700,43142940,10340,10340,10340,10340,0
|
|
20241014,115600,43142940,10340,10340,10340,10340,0
|
|
20241014,115500,43142940,10340,10340,10340,10340,2
|
|
20241014,115400,43122260,10350,10350,10350,10350,0
|
|
20241014,115300,43122260,10350,10350,10350,10350,0
|
|
20241014,115200,43122260,10350,10350,10350,10350,0
|
|
20241014,115100,43122260,10350,10350,10350,10350,0
|
|
20241014,115000,43122260,10350,10350,10350,10350,5
|
|
20241014,114900,43070510,10350,10350,10350,10350,0
|
|
20241014,114800,43070510,10350,10350,10350,10350,0
|
|
20241014,114700,43070510,10350,10350,10350,10350,0
|
|
20241014,114600,43070510,10350,10350,10350,10350,0
|
|
20241014,114500,43070510,10350,10350,10350,10350,0
|
|
20241014,114400,43070510,10350,10350,10350,10350,0
|
|
20241014,114300,43070510,10350,10350,10350,10350,0
|
|
20241014,114200,43070510,10350,10350,10350,10350,0
|
|
20241014,114100,43070510,10350,10350,10350,10350,0
|
|
20241014,114000,43070510,10350,10350,10350,10350,0
|
|
20241014,113900,43070510,10350,10350,10350,10350,0
|
|
20241014,113800,43070510,10350,10350,10350,10350,0
|
|
20241014,113700,43070510,10350,10350,10350,10350,0
|
|
20241014,113600,43070510,10350,10350,10350,10350,0
|
|
20241014,113500,43070510,10350,10350,10350,10350,0
|
|
20241014,113400,43070510,10350,10350,10350,10350,0
|
|
20241014,113300,43070510,10350,10350,10350,10350,2
|
|
20241014,113200,43049810,10360,10360,10360,10360,0
|
|
20241014,113100,43049810,10360,10360,10360,10360,2
|
|
20241014,113000,43029090,10310,10310,10310,10310,0
|
|
20241014,112900,43029090,10310,10310,10310,10310,0
|
|
20241014,112800,43029090,10310,10310,10310,10310,0
|
|
20241014,112700,43029090,10310,10310,10310,10310,0
|
|
20241014,112600,43029090,10310,10310,10310,10310,0
|
|
20241014,112500,43029090,10310,10310,10310,10310,0
|
|
20241014,112400,43029090,10310,10310,10310,10310,0
|
|
20241014,112300,43029090,10310,10310,10310,10310,0
|
|
20241014,112200,43029090,10310,10310,10310,10310,0
|
|
20241014,112100,43029090,10310,10310,10310,10310,0
|
|
20241014,112000,43029090,10310,10310,10310,10310,0
|
|
20241014,111900,43029090,10310,10310,10310,10310,0
|
|
20241014,111800,43029090,10310,10310,10310,10310,0
|
|
20241014,111700,43029090,10310,10330,10330,10310,59
|
|
20241014,111600,42420580,10310,10310,10310,10310,1
|
|
20241014,111500,42410270,10310,10310,10310,10310,0
|
|
20241014,111400,42410270,10310,10310,10310,10310,0
|
|
20241014,111300,42410270,10310,10310,10310,10310,0
|
|
20241014,111200,42410270,10310,10310,10310,10310,0
|
|
20241014,111100,42410270,10310,10330,10330,10310,50
|
|
20241014,111000,41894690,10330,10330,10330,10330,0
|
|
20241014,110900,41894690,10330,10330,10330,10330,0
|
|
20241014,110800,41894690,10330,10330,10330,10330,0
|
|
20241014,110700,41894690,10330,10330,10330,10330,0
|
|
20241014,110600,41894690,10330,10330,10330,10330,0
|
|
20241014,110500,41894690,10330,10330,10330,10330,0
|
|
20241014,110400,41894690,10330,10330,10330,10330,0
|
|
20241014,110300,41894690,10330,10330,10330,10330,0
|
|
20241014,110200,41894690,10330,10330,10330,10330,0
|
|
20241014,110100,41894690,10330,10330,10330,10330,0
|
|
20241014,110000,41894690,10330,10330,10330,10330,0
|
|
20241014,105900,41894690,10330,10330,10330,10330,0
|
|
20241014,105800,41894690,10330,10330,10330,10330,0
|
|
20241014,105700,41894690,10330,10330,10330,10330,0
|
|
20241014,105600,41894690,10330,10330,10330,10330,0
|
|
20241014,105500,41894690,10330,10330,10330,10330,0
|
|
20241014,105400,41894690,10330,10330,10330,10330,0
|
|
20241014,105300,41894690,10330,10330,10330,10330,0
|
|
20241014,105200,41894690,10330,10330,10330,10330,0
|
|
20241014,105100,41894690,10330,10330,10330,10330,0
|
|
20241014,105000,41894690,10330,10330,10330,10330,0
|
|
20241014,104900,41894690,10330,10330,10330,10330,0
|
|
20241014,104800,41894690,10330,10330,10330,10330,0
|
|
20241014,104700,41894690,10330,10330,10330,10330,0
|
|
20241014,104600,41894690,10330,10330,10330,10330,0
|
|
20241014,104500,41894690,10330,10330,10330,10330,0
|
|
20241014,104400,41894690,10330,10330,10330,10330,5
|
|
20241014,104300,41843040,10300,10340,10340,10300,2000
|
|
20241014,104200,21218020,10350,10350,10350,10350,0
|
|
20241014,104100,21218020,10350,10350,10350,10350,0
|
|
20241014,104000,21218020,10350,10350,10350,10350,0
|
|
20241014,103900,21218020,10350,10350,10350,10350,0
|
|
20241014,103800,21218020,10350,10350,10350,10350,0
|
|
20241014,103700,21218020,10350,10350,10350,10350,58
|
|
20241014,103600,20617720,10350,10350,10350,10350,0
|
|
20241014,103500,20617720,10350,10350,10350,10350,0
|
|
20241014,103400,20617720,10350,10350,10350,10350,0
|
|
20241014,103300,20617720,10350,10350,10350,10350,0
|
|
20241014,103200,20617720,10350,10350,10350,10350,0
|
|
20241014,103100,20617720,10350,10350,10350,10350,0
|
|
20241014,103000,20617720,10350,10350,10350,10350,0
|
|
20241014,102900,20617720,10350,10350,10350,10350,0
|
|
20241014,102800,20617720,10350,10350,10350,10350,2
|
|
20241014,102700,20597020,10350,10350,10350,10350,30
|
|
20241014,102600,20286520,10330,10330,10330,10330,0
|
|
20241014,102500,20286520,10330,10330,10330,10330,0
|
|
20241014,102400,20286520,10330,10330,10330,10330,0
|
|
20241014,102300,20286520,10330,10330,10330,10330,0
|
|
20241014,102200,20286520,10330,10340,10340,10330,10
|
|
20241014,102100,20183200,10330,10330,10330,10330,0
|
|
20241014,102000,20183200,10330,10330,10330,10330,0
|
|
20241014,101900,20183200,10330,10330,10330,10330,0
|
|
20241014,101800,20183200,10330,10330,10330,10330,0
|
|
20241014,101700,20183200,10330,10330,10330,10330,0
|
|
20241014,101600,20183200,10330,10330,10330,10330,0
|
|
20241014,101500,20183200,10330,10330,10330,10330,0
|
|
20241014,101400,20183200,10330,10330,10330,10330,0
|
|
20241014,101300,20183200,10330,10330,10330,10330,0
|
|
20241014,101200,20183200,10330,10330,10330,10330,10
|
|
20241014,101100,20079900,10330,10350,10350,10330,8
|
|
20241014,101000,19997240,10350,10340,10350,10340,30
|
|
20241014,100900,19687030,10350,10350,10350,10350,0
|
|
20241014,100800,19687030,10350,10350,10350,10350,1
|
|
20241014,100700,19676680,10350,10350,10350,10350,0
|
|
20241014,100600,19676680,10350,10350,10350,10350,1
|
|
20241014,100500,19666330,10330,10330,10330,10330,0
|
|
20241014,100400,19666330,10330,10330,10330,10330,1
|
|
20241014,100300,19656000,10330,10330,10330,10330,0
|
|
20241014,100200,19656000,10330,10330,10330,10330,0
|
|
20241014,100100,19656000,10330,10340,10340,10330,29
|
|
20241014,100000,19356360,10400,10400,10400,10400,1
|
|
20241014,095900,19345960,10350,10350,10350,10350,2
|
|
20241014,095800,19325260,10350,10350,10350,10350,0
|
|
20241014,095700,19325260,10350,10350,10350,10350,0
|
|
20241014,095600,19325260,10350,10350,10350,10350,2
|
|
20241014,095500,19304560,10450,10450,10450,10450,0
|
|
20241014,095400,19304560,10450,10450,10450,10450,0
|
|
20241014,095300,19304560,10450,10450,10450,10450,0
|
|
20241014,095200,19304560,10450,10450,10450,10450,0
|
|
20241014,095100,19304560,10450,10450,10450,10450,0
|
|
20241014,095000,19304560,10450,10450,10450,10450,0
|
|
20241014,094900,19304560,10450,10450,10450,10450,1
|
|
20241014,094800,19294110,10410,10390,10410,10390,2
|
|
20241014,094700,19273310,10390,10390,10390,10390,0
|
|
20241014,094600,19273310,10390,10390,10390,10390,2
|
|
20241014,094500,19252530,10390,10390,10390,10390,1
|
|
20241014,094400,19242140,10340,10340,10340,10340,0
|
|
20241014,094300,19242140,10340,10340,10340,10340,0
|
|
20241014,094200,19242140,10340,10340,10340,10340,0
|
|
20241014,094100,19242140,10340,10340,10340,10340,0
|
|
20241014,094000,19242140,10340,10340,10340,10340,0
|
|
20241014,093900,19242140,10340,10340,10340,10340,13
|
|
20241014,093800,19107720,10340,10340,10340,10340,0
|
|
20241014,093700,19107720,10340,10340,10340,10340,8
|
|
20241014,093600,19025000,10340,10340,10340,10340,0
|
|
20241014,093500,19025000,10340,10340,10340,10340,101
|
|
20241014,093400,17980660,10390,10340,10390,10340,466
|
|
20241014,093300,13161730,10340,10340,10340,10340,0
|
|
20241014,093200,13161730,10340,10340,10340,10340,5
|
|
20241014,093100,13110030,10340,10340,10340,10340,0
|
|
20241014,093000,13110030,10340,10340,10340,10340,0
|
|
20241014,092900,13110030,10340,10340,10340,10340,0
|
|
20241014,092800,13110030,10340,10340,10340,10340,0
|
|
20241014,092700,13110030,10340,10310,10340,10310,235
|
|
20241014,092600,10681600,10310,10330,10330,10300,226
|
|
20241014,092500,8351020,10320,10320,10320,10320,0
|
|
20241014,092400,8351020,10320,10320,10320,10320,0
|
|
20241014,092300,8351020,10320,10320,10320,10320,1
|
|
20241014,092200,8340700,10310,10310,10310,10310,0
|
|
20241014,092100,8340700,10310,10310,10310,10310,0
|
|
20241014,092000,8340700,10310,10330,10330,10310,148
|
|
20241014,091900,6813310,10330,10330,10330,10330,20
|
|
20241014,091800,6606710,10330,10330,10330,10330,44
|
|
20241014,091700,6152190,10330,10330,10330,10330,24
|
|
20241014,091600,5904270,10330,10330,10330,10330,0
|
|
20241014,091500,5904270,10330,10330,10330,10330,0
|
|
20241014,091400,5904270,10330,10330,10330,10330,0
|
|
20241014,091300,5904270,10330,10330,10330,10330,0
|
|
20241014,091200,5904270,10330,10330,10330,10330,0
|
|
20241014,091100,5904270,10330,10340,10340,10330,122
|
|
20241014,091000,4643510,10340,10340,10340,10340,0
|
|
20241014,090900,4643510,10340,10340,10340,10340,359
|
|
20241014,090800,931450,10340,10340,10340,10340,15
|
|
20241014,090700,776350,10340,10340,10340,10340,0
|
|
20241014,090600,776350,10340,10340,10340,10340,2
|
|
20241014,090500,755670,10360,10360,10360,10360,0
|
|
20241014,090400,755670,10360,10360,10360,10360,0
|
|
20241014,090300,755670,10360,10360,10360,10360,13
|
|
20241014,090200,620990,10360,10310,10360,10310,3
|
|
20241014,090100,589960,10360,10350,10360,10350,52
|
|
20241014,090000,51750,10350,10350,10350,10350,5
|