664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,200100,143651830,12580,12580,12580,12580,74
|
|
20241011,200000,143651830,12580,12580,12580,12580,0
|
|
20241011,195900,143651830,12580,12580,12580,12580,0
|
|
20241011,195800,143651830,12580,12580,12580,12580,0
|
|
20241011,195700,143651830,12580,12580,12580,12580,0
|
|
20241011,195600,143651830,12580,12580,12580,12580,0
|
|
20241011,195500,143651830,12580,12580,12580,12580,0
|
|
20241011,195400,143651830,12580,12580,12580,12580,0
|
|
20241011,195300,143651830,12580,12580,12580,12580,0
|
|
20241011,195200,143651830,12580,12580,12580,12580,0
|
|
20241011,195100,143651830,12580,12580,12580,12580,0
|
|
20241011,195000,143651830,12580,12580,12580,12580,0
|
|
20241011,194900,143651830,12580,12580,12580,12580,0
|
|
20241011,194800,143651830,12580,12580,12580,12580,0
|
|
20241011,194700,143651830,12580,12580,12580,12580,0
|
|
20241011,194600,143651830,12580,12580,12580,12580,0
|
|
20241011,194500,143651830,12580,12580,12580,12580,0
|
|
20241011,194400,143651830,12580,12580,12580,12580,0
|
|
20241011,194300,143651830,12580,12580,12580,12580,0
|
|
20241011,194200,143651830,12580,12580,12580,12580,0
|
|
20241011,194100,143651830,12580,12580,12580,12580,0
|
|
20241011,194000,143651830,12580,12580,12580,12580,0
|
|
20241011,193900,143651830,12580,12580,12580,12580,0
|
|
20241011,193800,143651830,12580,12580,12580,12580,0
|
|
20241011,193700,143651830,12580,12580,12580,12580,0
|
|
20241011,193600,143651830,12580,12580,12580,12580,0
|
|
20241011,193500,143651830,12580,12580,12580,12580,0
|
|
20241011,193400,143651830,12580,12580,12580,12580,0
|
|
20241011,193300,143651830,12580,12580,12580,12580,0
|
|
20241011,193200,143651830,12580,12580,12580,12580,0
|
|
20241011,193100,143651830,12580,12580,12580,12580,74
|
|
20241011,193000,143651830,12580,12580,12580,12580,0
|
|
20241011,192900,143651830,12580,12580,12580,12580,0
|
|
20241011,192800,143651830,12580,12580,12580,12580,0
|
|
20241011,192700,143651830,12580,12580,12580,12580,0
|
|
20241011,192600,143651830,12580,12580,12580,12580,0
|
|
20241011,192500,143651830,12580,12580,12580,12580,0
|
|
20241011,192400,143651830,12580,12580,12580,12580,0
|
|
20241011,192300,143651830,12580,12580,12580,12580,0
|
|
20241011,192200,143651830,12580,12580,12580,12580,0
|
|
20241011,192100,143651830,12580,12580,12580,12580,0
|
|
20241011,192000,143651830,12580,12580,12580,12580,0
|
|
20241011,191900,143651830,12580,12580,12580,12580,0
|
|
20241011,191800,143651830,12580,12580,12580,12580,0
|
|
20241011,191700,143651830,12580,12580,12580,12580,0
|
|
20241011,191600,143651830,12580,12580,12580,12580,0
|
|
20241011,191500,143651830,12580,12580,12580,12580,0
|
|
20241011,191400,143651830,12580,12580,12580,12580,0
|
|
20241011,191300,143651830,12580,12580,12580,12580,0
|
|
20241011,191200,143651830,12580,12580,12580,12580,0
|
|
20241011,191100,143651830,12580,12580,12580,12580,0
|
|
20241011,191000,143651830,12580,12580,12580,12580,0
|
|
20241011,190900,143651830,12580,12580,12580,12580,0
|
|
20241011,190800,143651830,12580,12580,12580,12580,0
|
|
20241011,190700,143651830,12580,12580,12580,12580,0
|
|
20241011,190600,143651830,12580,12580,12580,12580,0
|
|
20241011,190500,143651830,12580,12580,12580,12580,0
|
|
20241011,190400,143651830,12580,12580,12580,12580,0
|
|
20241011,190300,143651830,12580,12580,12580,12580,0
|
|
20241011,190200,143651830,12580,12580,12580,12580,0
|
|
20241011,190100,143651830,12580,12580,12580,12580,74
|
|
20241011,190000,143651830,12580,12580,12580,12580,0
|
|
20241011,185900,143651830,12580,12580,12580,12580,0
|
|
20241011,185800,143651830,12580,12580,12580,12580,0
|
|
20241011,185700,143651830,12580,12580,12580,12580,0
|
|
20241011,185600,143651830,12580,12580,12580,12580,0
|
|
20241011,185500,143651830,12580,12580,12580,12580,0
|
|
20241011,185400,143651830,12580,12580,12580,12580,0
|
|
20241011,185300,143651830,12580,12580,12580,12580,0
|
|
20241011,185200,143651830,12580,12580,12580,12580,0
|
|
20241011,185100,143651830,12580,12580,12580,12580,0
|
|
20241011,185000,143651830,12580,12580,12580,12580,0
|
|
20241011,184900,143651830,12580,12580,12580,12580,0
|
|
20241011,184800,143651830,12580,12580,12580,12580,0
|
|
20241011,184700,143651830,12580,12580,12580,12580,0
|
|
20241011,184600,143651830,12580,12580,12580,12580,0
|
|
20241011,184500,143651830,12580,12580,12580,12580,0
|
|
20241011,184400,143651830,12580,12580,12580,12580,0
|
|
20241011,184300,143651830,12580,12580,12580,12580,0
|
|
20241011,184200,143651830,12580,12580,12580,12580,0
|
|
20241011,184100,143651830,12580,12580,12580,12580,0
|
|
20241011,184000,143651830,12580,12580,12580,12580,0
|
|
20241011,183900,143651830,12580,12580,12580,12580,0
|
|
20241011,183800,143651830,12580,12580,12580,12580,0
|
|
20241011,183700,143651830,12580,12580,12580,12580,0
|
|
20241011,183600,143651830,12580,12580,12580,12580,0
|
|
20241011,183500,143651830,12580,12580,12580,12580,0
|
|
20241011,183400,143651830,12580,12580,12580,12580,0
|
|
20241011,183300,143651830,12580,12580,12580,12580,0
|
|
20241011,183200,143651830,12580,12580,12580,12580,0
|
|
20241011,183100,143651830,12580,12580,12580,12580,74
|
|
20241011,183000,143651830,12580,12580,12580,12580,0
|
|
20241011,182900,143651830,12580,12580,12580,12580,0
|
|
20241011,182800,143651830,12580,12580,12580,12580,0
|
|
20241011,182700,143651830,12580,12580,12580,12580,0
|
|
20241011,182600,143651830,12580,12580,12580,12580,0
|
|
20241011,182500,143651830,12580,12580,12580,12580,0
|
|
20241011,182400,143651830,12580,12580,12580,12580,0
|
|
20241011,182300,143651830,12580,12580,12580,12580,0
|
|
20241011,182200,143651830,12580,12580,12580,12580,0
|
|
20241011,182100,143651830,12580,12580,12580,12580,0
|
|
20241011,182000,143651830,12580,12580,12580,12580,0
|
|
20241011,181900,143651830,12580,12580,12580,12580,0
|
|
20241011,181800,143651830,12580,12580,12580,12580,0
|
|
20241011,181700,143651830,12580,12580,12580,12580,0
|
|
20241011,181600,143651830,12580,12580,12580,12580,0
|
|
20241011,181500,143651830,12580,12580,12580,12580,0
|
|
20241011,181400,143651830,12580,12580,12580,12580,0
|
|
20241011,181300,143651830,12580,12580,12580,12580,0
|
|
20241011,181200,143651830,12580,12580,12580,12580,0
|
|
20241011,181100,143651830,12580,12580,12580,12580,0
|
|
20241011,181000,143651830,12580,12580,12580,12580,0
|
|
20241011,180900,143651830,12580,12580,12580,12580,0
|
|
20241011,180800,143651830,12580,12580,12580,12580,0
|
|
20241011,180700,143651830,12580,12580,12580,12580,0
|
|
20241011,180600,143651830,12580,12580,12580,12580,0
|
|
20241011,180500,143651830,12580,12580,12580,12580,0
|
|
20241011,180400,143651830,12580,12580,12580,12580,0
|
|
20241011,180300,143651830,12580,12580,12580,12580,0
|
|
20241011,180200,143651830,12580,12580,12580,12580,0
|
|
20241011,180100,143651830,12580,12580,12580,12580,74
|
|
20241011,180000,143651830,12580,12580,12580,12580,0
|
|
20241011,175900,143651830,12580,12580,12580,12580,0
|
|
20241011,175800,143651830,12580,12580,12580,12580,0
|
|
20241011,175700,143651830,12580,12580,12580,12580,0
|
|
20241011,175600,143651830,12580,12580,12580,12580,0
|
|
20241011,175500,143651830,12580,12580,12580,12580,0
|
|
20241011,175400,143651830,12580,12580,12580,12580,0
|
|
20241011,175300,143651830,12580,12580,12580,12580,0
|
|
20241011,175200,143651830,12580,12580,12580,12580,0
|
|
20241011,175100,143651830,12580,12580,12580,12580,0
|
|
20241011,175000,143651830,12580,12580,12580,12580,0
|
|
20241011,174900,143651830,12580,12580,12580,12580,0
|
|
20241011,174800,143651830,12580,12580,12580,12580,0
|
|
20241011,174700,143651830,12580,12580,12580,12580,0
|
|
20241011,174600,143651830,12580,12580,12580,12580,0
|
|
20241011,174500,143651830,12580,12580,12580,12580,0
|
|
20241011,174400,143651830,12580,12580,12580,12580,0
|
|
20241011,174300,143651830,12580,12580,12580,12580,0
|
|
20241011,174200,143651830,12580,12580,12580,12580,0
|
|
20241011,174100,143651830,12580,12580,12580,12580,0
|
|
20241011,174000,143651830,12580,12580,12580,12580,0
|
|
20241011,173900,143651830,12580,12580,12580,12580,0
|
|
20241011,173800,143651830,12580,12580,12580,12580,0
|
|
20241011,173700,143651830,12580,12580,12580,12580,0
|
|
20241011,173600,143651830,12580,12580,12580,12580,0
|
|
20241011,173500,143651830,12580,12580,12580,12580,0
|
|
20241011,173400,143651830,12580,12580,12580,12580,0
|
|
20241011,173300,143651830,12580,12580,12580,12580,0
|
|
20241011,173200,143651830,12580,12580,12580,12580,0
|
|
20241011,173100,143651830,12580,12580,12580,12580,74
|
|
20241011,173000,143651830,12580,12580,12580,12580,0
|
|
20241011,172900,143651830,12580,12580,12580,12580,0
|
|
20241011,172800,143651830,12580,12580,12580,12580,0
|
|
20241011,172700,143651830,12580,12580,12580,12580,0
|
|
20241011,172600,143651830,12580,12580,12580,12580,0
|
|
20241011,172500,143651830,12580,12580,12580,12580,0
|
|
20241011,172400,143651830,12580,12580,12580,12580,0
|
|
20241011,172300,143651830,12580,12580,12580,12580,0
|
|
20241011,172200,143651830,12580,12580,12580,12580,0
|
|
20241011,172100,143651830,12580,12580,12580,12580,0
|
|
20241011,172000,143651830,12580,12580,12580,12580,0
|
|
20241011,171900,143651830,12580,12580,12580,12580,0
|
|
20241011,171800,143651830,12580,12580,12580,12580,0
|
|
20241011,171700,143651830,12580,12580,12580,12580,0
|
|
20241011,171600,143651830,12580,12580,12580,12580,0
|
|
20241011,171500,143651830,12580,12580,12580,12580,0
|
|
20241011,171400,143651830,12580,12580,12580,12580,0
|
|
20241011,171300,143651830,12580,12580,12580,12580,0
|
|
20241011,171200,143651830,12580,12580,12580,12580,0
|
|
20241011,171100,143651830,12580,12580,12580,12580,0
|
|
20241011,171000,143651830,12580,12580,12580,12580,0
|
|
20241011,170900,143651830,12580,12580,12580,12580,0
|
|
20241011,170800,143651830,12580,12580,12580,12580,0
|
|
20241011,170700,143651830,12580,12580,12580,12580,0
|
|
20241011,170600,143651830,12580,12580,12580,12580,0
|
|
20241011,170500,143651830,12580,12580,12580,12580,0
|
|
20241011,170400,143651830,12580,12580,12580,12580,0
|
|
20241011,170300,143651830,12580,12580,12580,12580,0
|
|
20241011,170200,143651830,12580,12580,12580,12580,0
|
|
20241011,170100,143651830,12580,12580,12580,12580,74
|
|
20241011,170000,143651830,12580,12580,12580,12580,0
|
|
20241011,165900,143651830,12580,12580,12580,12580,0
|
|
20241011,165800,143651830,12580,12580,12580,12580,0
|
|
20241011,165700,143651830,12580,12580,12580,12580,0
|
|
20241011,165600,143651830,12580,12580,12580,12580,0
|
|
20241011,165500,143651830,12580,12580,12580,12580,0
|
|
20241011,165400,143651830,12580,12580,12580,12580,0
|
|
20241011,165300,143651830,12580,12580,12580,12580,0
|
|
20241011,165200,143651830,12580,12580,12580,12580,0
|
|
20241011,165100,143651830,12580,12580,12580,12580,0
|
|
20241011,165000,143651830,12580,12580,12580,12580,0
|
|
20241011,164900,143651830,12580,12580,12580,12580,0
|
|
20241011,164800,143651830,12580,12580,12580,12580,0
|
|
20241011,164700,143651830,12580,12580,12580,12580,0
|
|
20241011,164600,143651830,12580,12580,12580,12580,0
|
|
20241011,164500,143651830,12580,12580,12580,12580,0
|
|
20241011,164400,143651830,12580,12580,12580,12580,0
|
|
20241011,164300,143651830,12580,12580,12580,12580,0
|
|
20241011,164200,143651830,12580,12580,12580,12580,0
|
|
20241011,164100,143651830,12580,12580,12580,12580,0
|
|
20241011,164000,143651830,12580,12580,12580,12580,0
|
|
20241011,163900,143651830,12580,12580,12580,12580,0
|
|
20241011,163800,143651830,12580,12580,12580,12580,0
|
|
20241011,163700,143651830,12580,12580,12580,12580,0
|
|
20241011,163600,143651830,12580,12580,12580,12580,0
|
|
20241011,163500,143651830,12580,12580,12580,12580,0
|
|
20241011,163400,143651830,12580,12580,12580,12580,0
|
|
20241011,163300,143651830,12580,12580,12580,12580,0
|
|
20241011,163200,143651830,12580,12580,12580,12580,0
|
|
20241011,163100,143651830,12580,12580,12580,12580,74
|
|
20241011,163000,143651830,12580,12580,12580,12580,0
|
|
20241011,162900,143651830,12580,12580,12580,12580,0
|
|
20241011,162800,143651830,12580,12580,12580,12580,0
|
|
20241011,162700,143651830,12580,12580,12580,12580,0
|
|
20241011,162600,143651830,12580,12580,12580,12580,0
|
|
20241011,162500,143651830,12580,12580,12580,12580,0
|
|
20241011,162400,143651830,12580,12580,12580,12580,0
|
|
20241011,162300,143651830,12580,12580,12580,12580,0
|
|
20241011,162200,143651830,12580,12580,12580,12580,0
|
|
20241011,162100,143651830,12580,12580,12580,12580,0
|
|
20241011,162000,143651830,12580,12580,12580,12580,0
|
|
20241011,161900,143651830,12580,12580,12580,12580,0
|
|
20241011,161800,143651830,12580,12580,12580,12580,0
|
|
20241011,161700,143651830,12580,12580,12580,12580,0
|
|
20241011,161600,143651830,12580,12580,12580,12580,0
|
|
20241011,161500,143651830,12580,12580,12580,12580,0
|
|
20241011,161400,143651830,12580,12580,12580,12580,0
|
|
20241011,161300,143651830,12580,12580,12580,12580,0
|
|
20241011,161200,143651830,12580,12580,12580,12580,0
|
|
20241011,161100,143651830,12580,12580,12580,12580,0
|
|
20241011,161000,143651830,12580,12580,12580,12580,0
|
|
20241011,160900,143651830,12580,12580,12580,12580,0
|
|
20241011,160800,143651830,12580,12580,12580,12580,0
|
|
20241011,160700,143651830,12580,12580,12580,12580,0
|
|
20241011,160600,143651830,12580,12580,12580,12580,0
|
|
20241011,160500,143651830,12580,12580,12580,12580,0
|
|
20241011,160400,143651830,12580,12580,12580,12580,0
|
|
20241011,160300,143651830,12580,12580,12580,12580,0
|
|
20241011,160200,143651830,12580,12580,12580,12580,0
|
|
20241011,160100,143651830,12580,12580,12580,12580,74
|
|
20241011,160000,143651830,12580,12580,12580,12580,0
|
|
20241011,155900,143651830,12580,12580,12580,12580,0
|
|
20241011,155800,143651830,12580,12580,12580,12580,0
|
|
20241011,155700,143651830,12580,12580,12580,12580,0
|
|
20241011,155600,143651830,12580,12580,12580,12580,0
|
|
20241011,155500,143651830,12580,12580,12580,12580,0
|
|
20241011,155400,143651830,12580,12580,12580,12580,0
|
|
20241011,155300,143651830,12580,12580,12580,12580,0
|
|
20241011,155200,143651830,12580,12580,12580,12580,0
|
|
20241011,155100,143651830,12580,12580,12580,12580,0
|
|
20241011,155000,143651830,12580,12580,12580,12580,0
|
|
20241011,154900,143651830,12580,12580,12580,12580,0
|
|
20241011,154800,143651830,12580,12580,12580,12580,0
|
|
20241011,154700,143651830,12580,12580,12580,12580,0
|
|
20241011,154600,143651830,12580,12580,12580,12580,0
|
|
20241011,154500,143651830,12580,12580,12580,12580,0
|
|
20241011,154400,143651830,12580,12580,12580,12580,0
|
|
20241011,154300,143651830,12580,12580,12580,12580,0
|
|
20241011,154200,143651830,12580,12580,12580,12580,0
|
|
20241011,154100,143651830,12580,12580,12580,12580,0
|
|
20241011,154000,143651830,12580,12580,12580,12580,0
|
|
20241011,153900,143651830,12580,12580,12580,12580,0
|
|
20241011,153800,143651830,12580,12580,12580,12580,0
|
|
20241011,153700,143651830,12580,12580,12580,12580,0
|
|
20241011,153600,143651830,12580,12580,12580,12580,0
|
|
20241011,153500,143651830,12580,12580,12580,12580,0
|
|
20241011,153400,143651830,12580,12580,12580,12580,0
|
|
20241011,153300,143651830,12580,12580,12580,12580,0
|
|
20241011,153200,143651830,12580,12580,12580,12580,0
|
|
20241011,153100,143651830,12580,12580,12580,12580,74
|
|
20241011,153000,143651830,12580,12580,12580,12580,74
|
|
20241011,152900,142720910,12590,12590,12590,12590,0
|
|
20241011,152800,142720910,12590,12590,12590,12590,0
|
|
20241011,152700,142720910,12590,12590,12590,12590,0
|
|
20241011,152600,142720910,12590,12590,12590,12590,0
|
|
20241011,152500,142720910,12590,12590,12590,12590,0
|
|
20241011,152400,142720910,12590,12590,12590,12590,0
|
|
20241011,152300,142720910,12590,12590,12590,12590,0
|
|
20241011,152200,142720910,12590,12590,12590,12590,0
|
|
20241011,152100,142720910,12590,12590,12590,12590,0
|
|
20241011,152000,142720910,12590,12590,12590,12590,0
|
|
20241011,151900,142720910,12590,12550,12590,12550,44
|
|
20241011,151800,142168510,12550,12500,12550,12500,81
|
|
20241011,151700,141155860,12500,12500,12500,12500,80
|
|
20241011,151600,140155860,12500,12460,12500,12460,347
|
|
20241011,151500,135822150,12490,12480,12490,12480,4
|
|
20241011,151400,135772220,12490,12490,12490,12490,0
|
|
20241011,151300,135772220,12490,12490,12490,12490,1
|
|
20241011,151200,135759730,12450,12450,12450,12450,41
|
|
20241011,151100,135249280,12440,12440,12440,12440,140
|
|
20241011,151000,133507680,12490,12490,12490,12490,0
|
|
20241011,150900,133507680,12490,12490,12490,12490,0
|
|
20241011,150800,133507680,12490,12490,12490,12490,0
|
|
20241011,150700,133507680,12490,12410,12490,12410,73
|
|
20241011,150600,132601670,12410,12400,12490,12400,296
|
|
20241011,150500,128931080,12390,12390,12390,12390,167
|
|
20241011,150400,126861950,12390,12390,12390,12390,0
|
|
20241011,150300,126861950,12390,12390,12390,12390,0
|
|
20241011,150200,126861950,12390,12390,12390,12390,1
|
|
20241011,150100,126849560,12390,12390,12390,12390,0
|
|
20241011,150000,126849560,12390,12390,12390,12390,0
|
|
20241011,145900,126849560,12390,12390,12390,12390,0
|
|
20241011,145800,126849560,12390,12390,12390,12390,1
|
|
20241011,145700,126837170,12370,12370,12370,12370,4
|
|
20241011,145600,126787690,12370,12370,12370,12370,0
|
|
20241011,145500,126787690,12370,12370,12370,12370,0
|
|
20241011,145400,126787690,12370,12370,12370,12370,26
|
|
20241011,145300,126466070,12400,12400,12400,12400,0
|
|
20241011,145200,126466070,12400,12400,12400,12400,0
|
|
20241011,145100,126466070,12400,12400,12400,12400,0
|
|
20241011,145000,126466070,12400,12400,12400,12400,0
|
|
20241011,144900,126466070,12400,12400,12400,12400,0
|
|
20241011,144800,126466070,12400,12400,12400,12400,0
|
|
20241011,144700,126466070,12400,12400,12400,12400,0
|
|
20241011,144600,126466070,12400,12400,12400,12400,1
|
|
20241011,144500,126453670,12400,12400,12400,12400,2
|
|
20241011,144400,126428870,12350,12320,12400,12320,64
|
|
20241011,144300,125638630,12320,12320,12320,12320,0
|
|
20241011,144200,125638630,12320,12270,12320,12270,2
|
|
20241011,144100,125614040,12320,12280,12320,12280,164
|
|
20241011,144000,123600040,12160,12300,12300,12160,200
|
|
20241011,143900,121157770,12320,12320,12320,12320,20
|
|
20241011,143800,120911370,12320,12320,12320,12320,0
|
|
20241011,143700,120911370,12320,12320,12320,12320,0
|
|
20241011,143600,120911370,12320,12320,12320,12320,2
|
|
20241011,143500,120886730,12300,12300,12300,12300,0
|
|
20241011,143400,120886730,12300,12340,12340,12300,462
|
|
20241011,143300,115192170,12350,12350,12350,12350,89
|
|
20241011,143200,114093020,12360,12360,12360,12360,0
|
|
20241011,143100,114093020,12360,12400,12400,12360,456
|
|
20241011,143000,108450180,12400,12400,12400,12400,116
|
|
20241011,142900,107011780,12410,12410,12410,12410,0
|
|
20241011,142800,107011780,12410,12410,12410,12410,0
|
|
20241011,142700,107011780,12410,12410,12410,12410,0
|
|
20241011,142600,107011780,12410,12410,12410,12410,0
|
|
20241011,142500,107011780,12410,12420,12420,12410,272
|
|
20241011,142400,103635660,12410,12410,12410,12410,0
|
|
20241011,142300,103635660,12410,12430,12430,12410,218
|
|
20241011,142200,100927230,12460,12460,12460,12460,0
|
|
20241011,142100,100927230,12460,12460,12460,12460,1
|
|
20241011,142000,100914770,12460,12460,12460,12460,0
|
|
20241011,141900,100914770,12460,12460,12460,12460,0
|
|
20241011,141800,100914770,12460,12460,12460,12460,0
|
|
20241011,141700,100914770,12460,12460,12460,12460,0
|
|
20241011,141600,100914770,12460,12460,12460,12460,0
|
|
20241011,141500,100914770,12460,12460,12460,12460,0
|
|
20241011,141400,100914770,12460,12460,12460,12460,1
|
|
20241011,141300,100902310,12440,12440,12440,12440,0
|
|
20241011,141200,100902310,12440,12440,12440,12440,1
|
|
20241011,141100,100889870,12430,12430,12430,12430,1
|
|
20241011,141000,100877440,12460,12460,12460,12460,0
|
|
20241011,140900,100877440,12460,12460,12460,12460,0
|
|
20241011,140800,100877440,12460,12460,12460,12460,0
|
|
20241011,140700,100877440,12460,12460,12460,12460,0
|
|
20241011,140600,100877440,12460,12460,12460,12460,0
|
|
20241011,140500,100877440,12460,12460,12460,12460,0
|
|
20241011,140400,100877440,12460,12460,12460,12460,0
|
|
20241011,140300,100877440,12460,12460,12460,12460,81
|
|
20241011,140200,99868180,12420,12420,12420,12420,0
|
|
20241011,140100,99868180,12420,12420,12420,12420,0
|
|
20241011,140000,99868180,12420,12430,12430,12420,164
|
|
20241011,135900,97830770,12430,12450,12450,12430,132
|
|
20241011,135800,96189510,12450,12510,12510,12450,1772
|
|
20241011,135700,74070230,12510,12510,12510,12510,0
|
|
20241011,135600,74070230,12510,12510,12510,12510,1
|
|
20241011,135500,74057720,12510,12510,12510,12510,0
|
|
20241011,135400,74057720,12510,12510,12510,12510,0
|
|
20241011,135300,74057720,12510,12520,12520,12510,173
|
|
20241011,135200,71892950,12530,12530,12530,12530,0
|
|
20241011,135100,71892950,12530,12530,12530,12530,1
|
|
20241011,135000,71880420,12520,12520,12520,12520,0
|
|
20241011,134900,71880420,12520,12520,12520,12520,0
|
|
20241011,134800,71880420,12520,12520,12520,12520,0
|
|
20241011,134700,71880420,12520,12550,12550,12520,572
|
|
20241011,134600,64710910,12560,12560,12560,12560,0
|
|
20241011,134500,64710910,12560,12580,12580,12560,328
|
|
20241011,134400,60588070,12650,12650,12650,12650,0
|
|
20241011,134300,60588070,12650,12650,12650,12650,0
|
|
20241011,134200,60588070,12650,12650,12650,12650,0
|
|
20241011,134100,60588070,12650,12650,12650,12650,0
|
|
20241011,134000,60588070,12650,12650,12650,12650,0
|
|
20241011,133900,60588070,12650,12650,12650,12650,0
|
|
20241011,133800,60588070,12650,12650,12650,12650,29
|
|
20241011,133700,60221220,12650,12650,12650,12650,0
|
|
20241011,133600,60221220,12650,12650,12650,12650,0
|
|
20241011,133500,60221220,12650,12650,12650,12650,0
|
|
20241011,133400,60221220,12650,12650,12650,12650,0
|
|
20241011,133300,60221220,12650,12650,12650,12650,0
|
|
20241011,133200,60221220,12650,12650,12650,12650,1
|
|
20241011,133100,60208570,12620,12620,12620,12620,0
|
|
20241011,133000,60208570,12620,12620,12620,12620,2
|
|
20241011,132900,60183330,12590,12620,12620,12590,169
|
|
20241011,132800,58054990,12610,12610,12610,12610,0
|
|
20241011,132700,58054990,12610,12610,12610,12610,0
|
|
20241011,132600,58054990,12610,12610,12610,12610,0
|
|
20241011,132500,58054990,12610,12610,12610,12610,0
|
|
20241011,132400,58054990,12610,12610,12610,12610,0
|
|
20241011,132300,58054990,12610,12610,12610,12610,0
|
|
20241011,132200,58054990,12610,12610,12610,12610,45
|
|
20241011,132100,57487540,12680,12680,12680,12680,0
|
|
20241011,132000,57487540,12680,12680,12680,12680,0
|
|
20241011,131900,57487540,12680,12680,12680,12680,0
|
|
20241011,131800,57487540,12680,12680,12680,12680,0
|
|
20241011,131700,57487540,12680,12680,12680,12680,0
|
|
20241011,131600,57487540,12680,12680,12680,12680,0
|
|
20241011,131500,57487540,12680,12680,12680,12680,0
|
|
20241011,131400,57487540,12680,12680,12680,12680,0
|
|
20241011,131300,57487540,12680,12680,12680,12680,0
|
|
20241011,131200,57487540,12680,12680,12680,12680,0
|
|
20241011,131100,57487540,12680,12680,12680,12680,0
|
|
20241011,131000,57487540,12680,12680,12680,12680,0
|
|
20241011,130900,57487540,12680,12630,12680,12630,2
|
|
20241011,130800,57462230,12630,12630,12630,12630,1
|
|
20241011,130700,57449600,12680,12680,12680,12680,0
|
|
20241011,130600,57449600,12680,12680,12680,12680,0
|
|
20241011,130500,57449600,12680,12680,12680,12680,0
|
|
20241011,130400,57449600,12680,12680,12680,12680,0
|
|
20241011,130300,57449600,12680,12680,12680,12680,0
|
|
20241011,130200,57449600,12680,12680,12680,12680,0
|
|
20241011,130100,57449600,12680,12680,12680,12680,0
|
|
20241011,130000,57449600,12680,12680,12680,12680,0
|
|
20241011,125900,57449600,12680,12680,12680,12680,0
|
|
20241011,125800,57449600,12680,12680,12680,12680,0
|
|
20241011,125700,57449600,12680,12680,12680,12680,0
|
|
20241011,125600,57449600,12680,12680,12680,12680,0
|
|
20241011,125500,57449600,12680,12680,12680,12680,0
|
|
20241011,125400,57449600,12680,12680,12680,12680,0
|
|
20241011,125300,57449600,12680,12680,12680,12680,0
|
|
20241011,125200,57449600,12680,12680,12680,12680,0
|
|
20241011,125100,57449600,12680,12680,12680,12680,0
|
|
20241011,125000,57449600,12680,12680,12680,12680,0
|
|
20241011,124900,57449600,12680,12680,12680,12680,0
|
|
20241011,124800,57449600,12680,12680,12680,12680,0
|
|
20241011,124700,57449600,12680,12680,12680,12680,0
|
|
20241011,124600,57449600,12680,12680,12680,12680,0
|
|
20241011,124500,57449600,12680,12680,12680,12680,0
|
|
20241011,124400,57449600,12680,12680,12680,12680,0
|
|
20241011,124300,57449600,12680,12600,12680,12600,40
|
|
20241011,124200,56945520,12600,12600,12600,12600,0
|
|
20241011,124100,56945520,12600,12600,12600,12600,0
|
|
20241011,124000,56945520,12600,12610,12610,12600,21
|
|
20241011,123900,56680780,12680,12680,12680,12680,0
|
|
20241011,123800,56680780,12680,12670,12680,12670,2
|
|
20241011,123700,56655430,12670,12660,12670,12660,53
|
|
20241011,123600,55984440,12670,12670,12670,12670,0
|
|
20241011,123500,55984440,12670,12670,12670,12670,0
|
|
20241011,123400,55984440,12670,12670,12670,12670,0
|
|
20241011,123300,55984440,12670,12670,12670,12670,0
|
|
20241011,123200,55984440,12670,12670,12670,12670,0
|
|
20241011,123100,55984440,12670,12670,12670,12670,0
|
|
20241011,123000,55984440,12670,12670,12670,12670,0
|
|
20241011,122900,55984440,12670,12670,12670,12670,0
|
|
20241011,122800,55984440,12670,12670,12670,12670,0
|
|
20241011,122700,55984440,12670,12670,12670,12670,0
|
|
20241011,122600,55984440,12670,12670,12670,12670,2
|
|
20241011,122500,55959100,12630,12630,12630,12630,0
|
|
20241011,122400,55959100,12630,12630,12630,12630,0
|
|
20241011,122300,55959100,12630,12630,12630,12630,0
|
|
20241011,122200,55959100,12630,12630,12630,12630,53
|
|
20241011,122100,55289710,12680,12680,12680,12680,0
|
|
20241011,122000,55289710,12680,12680,12680,12680,0
|
|
20241011,121900,55289710,12680,12680,12680,12680,10
|
|
20241011,121800,55162910,12680,12680,12680,12680,2
|
|
20241011,121700,55137550,12680,12680,12680,12680,0
|
|
20241011,121600,55137550,12680,12680,12680,12680,0
|
|
20241011,121500,55137550,12680,12680,12680,12680,0
|
|
20241011,121400,55137550,12680,12680,12680,12680,1
|
|
20241011,121300,55124870,12630,12630,12630,12630,0
|
|
20241011,121200,55124870,12630,12630,12630,12630,0
|
|
20241011,121100,55124870,12630,12630,12630,12630,105
|
|
20241011,121000,53798720,12630,12630,12630,12630,0
|
|
20241011,120900,53798720,12630,12630,12630,12630,0
|
|
20241011,120800,53798720,12630,12630,12630,12630,0
|
|
20241011,120700,53798720,12630,12630,12630,12630,0
|
|
20241011,120600,53798720,12630,12630,12630,12630,0
|
|
20241011,120500,53798720,12630,12630,12630,12630,0
|
|
20241011,120400,53798720,12630,12630,12630,12630,0
|
|
20241011,120300,53798720,12630,12630,12630,12630,0
|
|
20241011,120200,53798720,12630,12630,12630,12630,0
|
|
20241011,120100,53798720,12630,12630,12630,12630,0
|
|
20241011,120000,53798720,12630,12630,12630,12630,0
|
|
20241011,115900,53798720,12630,12630,12630,12630,0
|
|
20241011,115800,53798720,12630,12630,12630,12630,0
|
|
20241011,115700,53798720,12630,12630,12630,12630,0
|
|
20241011,115600,53798720,12630,12630,12630,12630,0
|
|
20241011,115500,53798720,12630,12630,12630,12630,0
|
|
20241011,115400,53798720,12630,12630,12630,12630,0
|
|
20241011,115300,53798720,12630,12630,12630,12630,0
|
|
20241011,115200,53798720,12630,12630,12630,12630,16
|
|
20241011,115100,53596640,12680,12680,12680,12680,0
|
|
20241011,115000,53596640,12680,12680,12680,12680,0
|
|
20241011,114900,53596640,12680,12680,12680,12680,0
|
|
20241011,114800,53596640,12680,12680,12680,12680,0
|
|
20241011,114700,53596640,12680,12680,12680,12680,0
|
|
20241011,114600,53596640,12680,12680,12680,12680,0
|
|
20241011,114500,53596640,12680,12680,12680,12680,0
|
|
20241011,114400,53596640,12680,12680,12680,12680,0
|
|
20241011,114300,53596640,12680,12680,12680,12680,0
|
|
20241011,114200,53596640,12680,12680,12680,12680,0
|
|
20241011,114100,53596640,12680,12680,12680,12680,1
|
|
20241011,114000,53583960,12630,12630,12630,12630,0
|
|
20241011,113900,53583960,12630,12630,12630,12630,0
|
|
20241011,113800,53583960,12630,12630,12630,12630,9
|
|
20241011,113700,53470290,12680,12680,12680,12680,0
|
|
20241011,113600,53470290,12680,12680,12680,12680,0
|
|
20241011,113500,53470290,12680,12680,12680,12680,0
|
|
20241011,113400,53470290,12680,12680,12680,12680,0
|
|
20241011,113300,53470290,12680,12680,12680,12680,0
|
|
20241011,113200,53470290,12680,12680,12680,12680,0
|
|
20241011,113100,53470290,12680,12680,12680,12680,0
|
|
20241011,113000,53470290,12680,12680,12680,12680,0
|
|
20241011,112900,53470290,12680,12680,12680,12680,0
|
|
20241011,112800,53470290,12680,12680,12680,12680,1
|
|
20241011,112700,53457610,12680,12680,12680,12680,0
|
|
20241011,112600,53457610,12680,12680,12680,12680,0
|
|
20241011,112500,53457610,12680,12680,12680,12680,0
|
|
20241011,112400,53457610,12680,12680,12680,12680,0
|
|
20241011,112300,53457610,12680,12680,12680,12680,0
|
|
20241011,112200,53457610,12680,12680,12680,12680,0
|
|
20241011,112100,53457610,12680,12680,12680,12680,0
|
|
20241011,112000,53457610,12680,12680,12680,12680,0
|
|
20241011,111900,53457610,12680,12680,12680,12680,0
|
|
20241011,111800,53457610,12680,12680,12680,12680,0
|
|
20241011,111700,53457610,12680,12680,12680,12680,0
|
|
20241011,111600,53457610,12680,12680,12680,12680,0
|
|
20241011,111500,53457610,12680,12680,12680,12680,0
|
|
20241011,111400,53457610,12680,12680,12680,12680,1
|
|
20241011,111300,53444930,12680,12680,12680,12680,0
|
|
20241011,111200,53444930,12680,12680,12680,12680,0
|
|
20241011,111100,53444930,12680,12680,12680,12680,0
|
|
20241011,111000,53444930,12680,12680,12680,12680,0
|
|
20241011,110900,53444930,12680,12680,12680,12680,0
|
|
20241011,110800,53444930,12680,12680,12680,12680,0
|
|
20241011,110700,53444930,12680,12680,12680,12680,0
|
|
20241011,110600,53444930,12680,12680,12680,12680,0
|
|
20241011,110500,53444930,12680,12680,12680,12680,0
|
|
20241011,110400,53444930,12680,12680,12680,12680,0
|
|
20241011,110300,53444930,12680,12680,12680,12680,0
|
|
20241011,110200,53444930,12680,12680,12680,12680,0
|
|
20241011,110100,53444930,12680,12680,12680,12680,0
|
|
20241011,110000,53444930,12680,12680,12680,12680,0
|
|
20241011,105900,53444930,12680,12680,12680,12680,0
|
|
20241011,105800,53444930,12680,12680,12680,12680,0
|
|
20241011,105700,53444930,12680,12680,12680,12630,15
|
|
20241011,105600,53255160,12640,12640,12640,12640,8
|
|
20241011,105500,53154040,12680,12680,12680,12680,0
|
|
20241011,105400,53154040,12680,12680,12680,12680,0
|
|
20241011,105300,53154040,12680,12680,12680,12680,0
|
|
20241011,105200,53154040,12680,12680,12680,12680,0
|
|
20241011,105100,53154040,12680,12680,12680,12680,0
|
|
20241011,105000,53154040,12680,12660,12680,12660,5
|
|
20241011,104900,53090680,12680,12680,12680,12680,5
|
|
20241011,104800,53027280,12680,12680,12680,12680,0
|
|
20241011,104700,53027280,12680,12680,12680,12680,0
|
|
20241011,104600,53027280,12680,12680,12680,12680,0
|
|
20241011,104500,53027280,12680,12680,12680,12680,0
|
|
20241011,104400,53027280,12680,12680,12680,12680,0
|
|
20241011,104300,53027280,12680,12670,12680,12660,16
|
|
20241011,104200,52824560,12680,12680,12680,12680,16
|
|
20241011,104100,52621680,12650,12650,12650,12650,10
|
|
20241011,104000,52495180,12650,12650,12650,12650,0
|
|
20241011,103900,52495180,12650,12650,12650,12650,0
|
|
20241011,103800,52495180,12650,12650,12650,12650,0
|
|
20241011,103700,52495180,12650,12650,12650,12650,0
|
|
20241011,103600,52495180,12650,12650,12650,12650,62
|
|
20241011,103500,51710880,12720,12720,12720,12720,0
|
|
20241011,103400,51710880,12720,12720,12720,12720,0
|
|
20241011,103300,51710880,12720,12670,12720,12670,52
|
|
20241011,103200,51051390,12660,12660,12660,12660,0
|
|
20241011,103100,51051390,12660,12660,12660,12660,0
|
|
20241011,103000,51051390,12660,12650,12660,12650,30
|
|
20241011,102900,50671740,12650,12630,12650,12630,32
|
|
20241011,102800,50267280,12620,12620,12620,12620,0
|
|
20241011,102700,50267280,12620,12620,12620,12620,0
|
|
20241011,102600,50267280,12620,12620,12620,12620,0
|
|
20241011,102500,50267280,12620,12620,12620,12620,1
|
|
20241011,102400,50254660,12670,12670,12670,12670,0
|
|
20241011,102300,50254660,12670,12670,12670,12670,0
|
|
20241011,102200,50254660,12670,12670,12670,12670,1
|
|
20241011,102100,50241990,12540,12610,12610,12540,110
|
|
20241011,102000,48862120,12660,12660,12660,12660,2
|
|
20241011,101900,48836800,12720,12640,12730,12640,83
|
|
20241011,101800,47787380,12680,12680,12680,12680,10
|
|
20241011,101700,47660580,12680,12510,12680,12510,151
|
|
20241011,101600,45765560,12510,12520,12520,12510,250
|
|
20241011,101500,42636360,12580,12580,12580,12580,0
|
|
20241011,101400,42636360,12580,12580,12580,12580,0
|
|
20241011,101300,42636360,12580,12580,12580,12580,0
|
|
20241011,101200,42636360,12580,12580,12580,12580,0
|
|
20241011,101100,42636360,12580,12580,12580,12580,0
|
|
20241011,101000,42636360,12580,12580,12580,12580,0
|
|
20241011,100900,42636360,12580,12580,12580,12580,0
|
|
20241011,100800,42636360,12580,12580,12580,12580,0
|
|
20241011,100700,42636360,12580,12580,12580,12580,0
|
|
20241011,100600,42636360,12580,12580,12580,12580,0
|
|
20241011,100500,42636360,12580,12580,12580,12580,0
|
|
20241011,100400,42636360,12580,12580,12580,12580,0
|
|
20241011,100300,42636360,12580,12580,12580,12580,0
|
|
20241011,100200,42636360,12580,12580,12580,12580,0
|
|
20241011,100100,42636360,12580,12580,12580,12580,0
|
|
20241011,100000,42636360,12580,12580,12580,12580,0
|
|
20241011,095900,42636360,12580,12580,12580,12580,0
|
|
20241011,095800,42636360,12580,12580,12580,12580,0
|
|
20241011,095700,42636360,12580,12580,12580,12580,0
|
|
20241011,095600,42636360,12580,12580,12580,12580,0
|
|
20241011,095500,42636360,12580,12580,12580,12580,0
|
|
20241011,095400,42636360,12580,12580,12580,12580,0
|
|
20241011,095300,42636360,12580,12580,12580,12580,0
|
|
20241011,095200,42636360,12580,12580,12580,12580,0
|
|
20241011,095100,42636360,12580,12580,12580,12580,3
|
|
20241011,095000,42598620,12580,12580,12580,12580,0
|
|
20241011,094900,42598620,12580,12580,12580,12580,3
|
|
20241011,094800,42560880,12490,12500,12500,12490,120
|
|
20241011,094700,41061080,12500,12520,12520,12500,315
|
|
20241011,094600,37120320,12580,12580,12580,12580,0
|
|
20241011,094500,37120320,12580,12580,12580,12580,2
|
|
20241011,094400,37095160,12530,12580,12580,12530,5
|
|
20241011,094300,37032310,12510,12520,12530,12510,82
|
|
20241011,094200,36005800,12520,12580,12580,12520,202
|
|
20241011,094100,33475270,12530,12560,12560,12530,527
|
|
20241011,094000,26860930,12580,12590,12590,12580,149
|
|
20241011,093900,24986210,12600,12610,12610,12600,260
|
|
20241011,093800,21709010,12690,12690,12690,12690,0
|
|
20241011,093700,21709010,12690,12690,12690,12690,0
|
|
20241011,093600,21709010,12690,12640,12690,12610,89
|
|
20241011,093500,20586500,12700,12620,12700,12610,147
|
|
20241011,093400,18731620,12650,12650,12650,12650,0
|
|
20241011,093300,18731620,12650,12650,12650,12650,12
|
|
20241011,093200,18579820,12700,12700,12700,12700,0
|
|
20241011,093100,18579820,12700,12700,12700,12700,0
|
|
20241011,093000,18579820,12700,12700,12700,12700,0
|
|
20241011,092900,18579820,12700,12700,12700,12700,1
|
|
20241011,092800,18567120,12620,12660,12660,12620,300
|
|
20241011,092700,14780320,12690,12750,12750,12690,31
|
|
20241011,092600,14385550,12780,12780,12780,12780,0
|
|
20241011,092500,14385550,12780,12780,12780,12780,0
|
|
20241011,092400,14385550,12780,12780,12780,12780,0
|
|
20241011,092300,14385550,12780,12780,12780,12780,0
|
|
20241011,092200,14385550,12780,12780,12780,12780,0
|
|
20241011,092100,14385550,12780,12780,12780,12780,0
|
|
20241011,092000,14385550,12780,12690,12780,12690,178
|
|
20241011,091900,12125010,12700,12700,12700,12700,45
|
|
20241011,091800,11553510,12710,12720,12720,12710,131
|
|
20241011,091700,9887580,12780,12710,12780,12710,102
|
|
20241011,091600,8590810,12710,12710,12710,12710,0
|
|
20241011,091500,8590810,12710,12710,12710,12710,0
|
|
20241011,091400,8590810,12710,12710,12710,12710,0
|
|
20241011,091300,8590810,12710,12650,12710,12650,37
|
|
20241011,091200,8122580,12650,12670,12670,12650,41
|
|
20241011,091100,7603360,12680,12680,12680,12680,20
|
|
20241011,091000,7349760,12710,12710,12710,12710,0
|
|
20241011,090900,7349760,12710,12680,12710,12680,3
|
|
20241011,090800,7311690,12710,12710,12710,12710,0
|
|
20241011,090700,7311690,12710,12710,12710,12710,1
|
|
20241011,090600,7298980,12690,12690,12690,12690,0
|
|
20241011,090500,7298980,12690,12690,12690,12690,0
|
|
20241011,090400,7298980,12690,12690,12690,12690,8
|
|
20241011,090300,7197460,12690,12690,12690,12690,64
|
|
20241011,090200,6385300,12690,12690,12690,12690,0
|
|
20241011,090100,6385300,12690,12690,12690,12690,2
|
|
20241011,090000,6359920,12560,12570,12570,12560,506
|