675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201200,130014940,16010,16010,16010,16010,1
|
|
20241007,201100,130014940,16010,16010,16010,16010,0
|
|
20241007,201000,130014940,16010,16010,16010,16010,0
|
|
20241007,200900,130014940,16010,16010,16010,16010,0
|
|
20241007,200800,130014940,16010,16010,16010,16010,0
|
|
20241007,200700,130014940,16010,16010,16010,16010,0
|
|
20241007,200600,130014940,16010,16010,16010,16010,0
|
|
20241007,200500,130014940,16010,16010,16010,16010,0
|
|
20241007,200400,130014940,16010,16010,16010,16010,0
|
|
20241007,200300,130014940,16010,16010,16010,16010,0
|
|
20241007,200200,130014940,16010,16010,16010,16010,0
|
|
20241007,200100,130014940,16010,16010,16010,16010,0
|
|
20241007,200000,130014940,16010,16010,16010,16010,0
|
|
20241007,195900,130014940,16010,16010,16010,16010,0
|
|
20241007,195800,130014940,16010,16010,16010,16010,0
|
|
20241007,195700,130014940,16010,16010,16010,16010,0
|
|
20241007,195600,130014940,16010,16010,16010,16010,0
|
|
20241007,195500,130014940,16010,16010,16010,16010,0
|
|
20241007,195400,130014940,16010,16010,16010,16010,0
|
|
20241007,195300,130014940,16010,16010,16010,16010,0
|
|
20241007,195200,130014940,16010,16010,16010,16010,0
|
|
20241007,195100,130014940,16010,16010,16010,16010,0
|
|
20241007,195000,130014940,16010,16010,16010,16010,0
|
|
20241007,194900,130014940,16010,16010,16010,16010,0
|
|
20241007,194800,130014940,16010,16010,16010,16010,0
|
|
20241007,194700,130014940,16010,16010,16010,16010,0
|
|
20241007,194600,130014940,16010,16010,16010,16010,0
|
|
20241007,194500,130014940,16010,16010,16010,16010,0
|
|
20241007,194400,130014940,16010,16010,16010,16010,0
|
|
20241007,194300,130014940,16010,16010,16010,16010,0
|
|
20241007,194200,130014940,16010,16010,16010,16010,1
|
|
20241007,194100,130014940,16010,16010,16010,16010,0
|
|
20241007,194000,130014940,16010,16010,16010,16010,0
|
|
20241007,193900,130014940,16010,16010,16010,16010,0
|
|
20241007,193800,130014940,16010,16010,16010,16010,0
|
|
20241007,193700,130014940,16010,16010,16010,16010,0
|
|
20241007,193600,130014940,16010,16010,16010,16010,0
|
|
20241007,193500,130014940,16010,16010,16010,16010,0
|
|
20241007,193400,130014940,16010,16010,16010,16010,0
|
|
20241007,193300,130014940,16010,16010,16010,16010,0
|
|
20241007,193200,130014940,16010,16010,16010,16010,0
|
|
20241007,193100,130014940,16010,16010,16010,16010,0
|
|
20241007,193000,130014940,16010,16010,16010,16010,0
|
|
20241007,192900,130014940,16010,16010,16010,16010,0
|
|
20241007,192800,130014940,16010,16010,16010,16010,0
|
|
20241007,192700,130014940,16010,16010,16010,16010,0
|
|
20241007,192600,130014940,16010,16010,16010,16010,0
|
|
20241007,192500,130014940,16010,16010,16010,16010,0
|
|
20241007,192400,130014940,16010,16010,16010,16010,0
|
|
20241007,192300,130014940,16010,16010,16010,16010,0
|
|
20241007,192200,130014940,16010,16010,16010,16010,0
|
|
20241007,192100,130014940,16010,16010,16010,16010,0
|
|
20241007,192000,130014940,16010,16010,16010,16010,0
|
|
20241007,191900,130014940,16010,16010,16010,16010,0
|
|
20241007,191800,130014940,16010,16010,16010,16010,0
|
|
20241007,191700,130014940,16010,16010,16010,16010,0
|
|
20241007,191600,130014940,16010,16010,16010,16010,0
|
|
20241007,191500,130014940,16010,16010,16010,16010,0
|
|
20241007,191400,130014940,16010,16010,16010,16010,0
|
|
20241007,191300,130014940,16010,16010,16010,16010,0
|
|
20241007,191200,130014940,16010,16010,16010,16010,1
|
|
20241007,191100,130014940,16010,16010,16010,16010,0
|
|
20241007,191000,130014940,16010,16010,16010,16010,0
|
|
20241007,190900,130014940,16010,16010,16010,16010,0
|
|
20241007,190800,130014940,16010,16010,16010,16010,0
|
|
20241007,190700,130014940,16010,16010,16010,16010,0
|
|
20241007,190600,130014940,16010,16010,16010,16010,0
|
|
20241007,190500,130014940,16010,16010,16010,16010,0
|
|
20241007,190400,130014940,16010,16010,16010,16010,0
|
|
20241007,190300,130014940,16010,16010,16010,16010,0
|
|
20241007,190200,130014940,16010,16010,16010,16010,0
|
|
20241007,190100,130014940,16010,16010,16010,16010,0
|
|
20241007,190000,130014940,16010,16010,16010,16010,0
|
|
20241007,185900,130014940,16010,16010,16010,16010,0
|
|
20241007,185800,130014940,16010,16010,16010,16010,0
|
|
20241007,185700,130014940,16010,16010,16010,16010,0
|
|
20241007,185600,130014940,16010,16010,16010,16010,0
|
|
20241007,185500,130014940,16010,16010,16010,16010,0
|
|
20241007,185400,130014940,16010,16010,16010,16010,0
|
|
20241007,185300,130014940,16010,16010,16010,16010,0
|
|
20241007,185200,130014940,16010,16010,16010,16010,0
|
|
20241007,185100,130014940,16010,16010,16010,16010,0
|
|
20241007,185000,130014940,16010,16010,16010,16010,0
|
|
20241007,184900,130014940,16010,16010,16010,16010,0
|
|
20241007,184800,130014940,16010,16010,16010,16010,0
|
|
20241007,184700,130014940,16010,16010,16010,16010,0
|
|
20241007,184600,130014940,16010,16010,16010,16010,0
|
|
20241007,184500,130014940,16010,16010,16010,16010,0
|
|
20241007,184400,130014940,16010,16010,16010,16010,0
|
|
20241007,184300,130014940,16010,16010,16010,16010,0
|
|
20241007,184200,130014940,16010,16010,16010,16010,1
|
|
20241007,184100,130014940,16010,16010,16010,16010,0
|
|
20241007,184000,130014940,16010,16010,16010,16010,0
|
|
20241007,183900,130014940,16010,16010,16010,16010,0
|
|
20241007,183800,130014940,16010,16010,16010,16010,0
|
|
20241007,183700,130014940,16010,16010,16010,16010,0
|
|
20241007,183600,130014940,16010,16010,16010,16010,0
|
|
20241007,183500,130014940,16010,16010,16010,16010,0
|
|
20241007,183400,130014940,16010,16010,16010,16010,0
|
|
20241007,183300,130014940,16010,16010,16010,16010,0
|
|
20241007,183200,130014940,16010,16010,16010,16010,0
|
|
20241007,183100,130014940,16010,16010,16010,16010,0
|
|
20241007,183000,130014940,16010,16010,16010,16010,0
|
|
20241007,182900,130014940,16010,16010,16010,16010,0
|
|
20241007,182800,130014940,16010,16010,16010,16010,0
|
|
20241007,182700,130014940,16010,16010,16010,16010,0
|
|
20241007,182600,130014940,16010,16010,16010,16010,0
|
|
20241007,182500,130014940,16010,16010,16010,16010,0
|
|
20241007,182400,130014940,16010,16010,16010,16010,0
|
|
20241007,182300,130014940,16010,16010,16010,16010,0
|
|
20241007,182200,130014940,16010,16010,16010,16010,0
|
|
20241007,182100,130014940,16010,16010,16010,16010,0
|
|
20241007,182000,130014940,16010,16010,16010,16010,0
|
|
20241007,181900,130014940,16010,16010,16010,16010,0
|
|
20241007,181800,130014940,16010,16010,16010,16010,0
|
|
20241007,181700,130014940,16010,16010,16010,16010,0
|
|
20241007,181600,130014940,16010,16010,16010,16010,0
|
|
20241007,181500,130014940,16010,16010,16010,16010,0
|
|
20241007,181400,130014940,16010,16010,16010,16010,0
|
|
20241007,181300,130014940,16010,16010,16010,16010,0
|
|
20241007,181200,130014940,16010,16010,16010,16010,1
|
|
20241007,181100,130014940,16010,16010,16010,16010,0
|
|
20241007,181000,130014940,16010,16010,16010,16010,0
|
|
20241007,180900,130014940,16010,16010,16010,16010,0
|
|
20241007,180800,130014940,16010,16010,16010,16010,0
|
|
20241007,180700,130014940,16010,16010,16010,16010,0
|
|
20241007,180600,130014940,16010,16010,16010,16010,0
|
|
20241007,180500,130014940,16010,16010,16010,16010,0
|
|
20241007,180400,130014940,16010,16010,16010,16010,0
|
|
20241007,180300,130014940,16010,16010,16010,16010,0
|
|
20241007,180200,130014940,16010,16010,16010,16010,0
|
|
20241007,180100,130014940,16010,16010,16010,16010,0
|
|
20241007,180000,130014940,16010,16010,16010,16010,0
|
|
20241007,175900,130014940,16010,16010,16010,16010,0
|
|
20241007,175800,130014940,16010,16010,16010,16010,0
|
|
20241007,175700,130014940,16010,16010,16010,16010,0
|
|
20241007,175600,130014940,16010,16010,16010,16010,0
|
|
20241007,175500,130014940,16010,16010,16010,16010,0
|
|
20241007,175400,130014940,16010,16010,16010,16010,0
|
|
20241007,175300,130014940,16010,16010,16010,16010,0
|
|
20241007,175200,130014940,16010,16010,16010,16010,0
|
|
20241007,175100,130014940,16010,16010,16010,16010,0
|
|
20241007,175000,130014940,16010,16010,16010,16010,0
|
|
20241007,174900,130014940,16010,16010,16010,16010,0
|
|
20241007,174800,130014940,16010,16010,16010,16010,0
|
|
20241007,174700,130014940,16010,16010,16010,16010,0
|
|
20241007,174600,130014940,16010,16010,16010,16010,0
|
|
20241007,174500,130014940,16010,16010,16010,16010,0
|
|
20241007,174400,130014940,16010,16010,16010,16010,0
|
|
20241007,174300,130014940,16010,16010,16010,16010,0
|
|
20241007,174200,130014940,16010,16010,16010,16010,1
|
|
20241007,174100,130014940,16010,16010,16010,16010,0
|
|
20241007,174000,130014940,16010,16010,16010,16010,0
|
|
20241007,173900,130014940,16010,16010,16010,16010,0
|
|
20241007,173800,130014940,16010,16010,16010,16010,0
|
|
20241007,173700,130014940,16010,16010,16010,16010,0
|
|
20241007,173600,130014940,16010,16010,16010,16010,0
|
|
20241007,173500,130014940,16010,16010,16010,16010,0
|
|
20241007,173400,130014940,16010,16010,16010,16010,0
|
|
20241007,173300,130014940,16010,16010,16010,16010,0
|
|
20241007,173200,130014940,16010,16010,16010,16010,0
|
|
20241007,173100,130014940,16010,16010,16010,16010,0
|
|
20241007,173000,130014940,16010,16010,16010,16010,0
|
|
20241007,172900,130014940,16010,16010,16010,16010,0
|
|
20241007,172800,130014940,16010,16010,16010,16010,0
|
|
20241007,172700,130014940,16010,16010,16010,16010,0
|
|
20241007,172600,130014940,16010,16010,16010,16010,0
|
|
20241007,172500,130014940,16010,16010,16010,16010,0
|
|
20241007,172400,130014940,16010,16010,16010,16010,0
|
|
20241007,172300,130014940,16010,16010,16010,16010,0
|
|
20241007,172200,130014940,16010,16010,16010,16010,0
|
|
20241007,172100,130014940,16010,16010,16010,16010,0
|
|
20241007,172000,130014940,16010,16010,16010,16010,0
|
|
20241007,171900,130014940,16010,16010,16010,16010,0
|
|
20241007,171800,130014940,16010,16010,16010,16010,0
|
|
20241007,171700,130014940,16010,16010,16010,16010,0
|
|
20241007,171600,130014940,16010,16010,16010,16010,0
|
|
20241007,171500,130014940,16010,16010,16010,16010,0
|
|
20241007,171400,130014940,16010,16010,16010,16010,0
|
|
20241007,171300,130014940,16010,16010,16010,16010,0
|
|
20241007,171200,130014940,16010,16010,16010,16010,1
|
|
20241007,171100,130014940,16010,16010,16010,16010,0
|
|
20241007,171000,130014940,16010,16010,16010,16010,0
|
|
20241007,170900,130014940,16010,16010,16010,16010,0
|
|
20241007,170800,130014940,16010,16010,16010,16010,0
|
|
20241007,170700,130014940,16010,16010,16010,16010,0
|
|
20241007,170600,130014940,16010,16010,16010,16010,0
|
|
20241007,170500,130014940,16010,16010,16010,16010,0
|
|
20241007,170400,130014940,16010,16010,16010,16010,0
|
|
20241007,170300,130014940,16010,16010,16010,16010,0
|
|
20241007,170200,130014940,16010,16010,16010,16010,0
|
|
20241007,170100,130014940,16010,16010,16010,16010,0
|
|
20241007,170000,130014940,16010,16010,16010,16010,0
|
|
20241007,165900,130014940,16010,16010,16010,16010,0
|
|
20241007,165800,130014940,16010,16010,16010,16010,0
|
|
20241007,165700,130014940,16010,16010,16010,16010,0
|
|
20241007,165600,130014940,16010,16010,16010,16010,0
|
|
20241007,165500,130014940,16010,16010,16010,16010,0
|
|
20241007,165400,130014940,16010,16010,16010,16010,0
|
|
20241007,165300,130014940,16010,16010,16010,16010,0
|
|
20241007,165200,130014940,16010,16010,16010,16010,0
|
|
20241007,165100,130014940,16010,16010,16010,16010,0
|
|
20241007,165000,130014940,16010,16010,16010,16010,0
|
|
20241007,164900,130014940,16010,16010,16010,16010,0
|
|
20241007,164800,130014940,16010,16010,16010,16010,0
|
|
20241007,164700,130014940,16010,16010,16010,16010,0
|
|
20241007,164600,130014940,16010,16010,16010,16010,0
|
|
20241007,164500,130014940,16010,16010,16010,16010,0
|
|
20241007,164400,130014940,16010,16010,16010,16010,0
|
|
20241007,164300,130014940,16010,16010,16010,16010,0
|
|
20241007,164200,130014940,16010,16010,16010,16010,1
|
|
20241007,164100,130014940,16010,16010,16010,16010,0
|
|
20241007,164000,130014940,16010,16010,16010,16010,0
|
|
20241007,163900,130014940,16010,16010,16010,16010,0
|
|
20241007,163800,130014940,16010,16010,16010,16010,0
|
|
20241007,163700,130014940,16010,16010,16010,16010,0
|
|
20241007,163600,130014940,16010,16010,16010,16010,0
|
|
20241007,163500,130014940,16010,16010,16010,16010,0
|
|
20241007,163400,130014940,16010,16010,16010,16010,0
|
|
20241007,163300,130014940,16010,16010,16010,16010,0
|
|
20241007,163200,130014940,16010,16010,16010,16010,0
|
|
20241007,163100,130014940,16010,16010,16010,16010,0
|
|
20241007,163000,130014940,16010,16010,16010,16010,0
|
|
20241007,162900,130014940,16010,16010,16010,16010,0
|
|
20241007,162800,130014940,16010,16010,16010,16010,0
|
|
20241007,162700,130014940,16010,16010,16010,16010,0
|
|
20241007,162600,130014940,16010,16010,16010,16010,0
|
|
20241007,162500,130014940,16010,16010,16010,16010,0
|
|
20241007,162400,130014940,16010,16010,16010,16010,0
|
|
20241007,162300,130014940,16010,16010,16010,16010,0
|
|
20241007,162200,130014940,16010,16010,16010,16010,0
|
|
20241007,162100,130014940,16010,16010,16010,16010,0
|
|
20241007,162000,130014940,16010,16010,16010,16010,0
|
|
20241007,161900,130014940,16010,16010,16010,16010,0
|
|
20241007,161800,130014940,16010,16010,16010,16010,0
|
|
20241007,161700,130014940,16010,16010,16010,16010,0
|
|
20241007,161600,130014940,16010,16010,16010,16010,0
|
|
20241007,161500,130014940,16010,16010,16010,16010,0
|
|
20241007,161400,130014940,16010,16010,16010,16010,0
|
|
20241007,161300,130014940,16010,16010,16010,16010,0
|
|
20241007,161200,130014940,16010,16010,16010,16010,1
|
|
20241007,161100,130014940,16010,16010,16010,16010,0
|
|
20241007,161000,130014940,16010,16010,16010,16010,0
|
|
20241007,160900,130014940,16010,16010,16010,16010,0
|
|
20241007,160800,130014940,16010,16010,16010,16010,0
|
|
20241007,160700,130014940,16010,16010,16010,16010,0
|
|
20241007,160600,130014940,16010,16010,16010,16010,0
|
|
20241007,160500,130014940,16010,16010,16010,16010,0
|
|
20241007,160400,130014940,16010,16010,16010,16010,0
|
|
20241007,160300,130014940,16010,16010,16010,16010,0
|
|
20241007,160200,130014940,16010,16010,16010,16010,0
|
|
20241007,160100,130014940,16010,16010,16010,16010,0
|
|
20241007,160000,130014940,16010,16010,16010,16010,0
|
|
20241007,155900,130014940,16010,16010,16010,16010,0
|
|
20241007,155800,130014940,16010,16010,16010,16010,0
|
|
20241007,155700,130014940,16010,16010,16010,16010,0
|
|
20241007,155600,130014940,16010,16010,16010,16010,0
|
|
20241007,155500,130014940,16010,16010,16010,16010,0
|
|
20241007,155400,130014940,16010,16010,16010,16010,0
|
|
20241007,155300,130014940,16010,16010,16010,16010,0
|
|
20241007,155200,130014940,16010,16010,16010,16010,0
|
|
20241007,155100,130014940,16010,16010,16010,16010,0
|
|
20241007,155000,130014940,16010,16010,16010,16010,0
|
|
20241007,154900,130014940,16010,16010,16010,16010,0
|
|
20241007,154800,130014940,16010,16010,16010,16010,0
|
|
20241007,154700,130014940,16010,16010,16010,16010,0
|
|
20241007,154600,130014940,16010,16010,16010,16010,0
|
|
20241007,154500,130014940,16010,16010,16010,16010,0
|
|
20241007,154400,130014940,16010,16010,16010,16010,0
|
|
20241007,154300,130014940,16010,16010,16010,16010,0
|
|
20241007,154200,130014940,16010,16010,16010,16010,1
|
|
20241007,154100,130014940,16010,16010,16010,16010,0
|
|
20241007,154000,130014940,16010,16010,16010,16010,0
|
|
20241007,153900,130014940,16010,16010,16010,16010,0
|
|
20241007,153800,130014940,16010,16010,16010,16010,0
|
|
20241007,153700,130014940,16010,16010,16010,16010,0
|
|
20241007,153600,130014940,16010,16010,16010,16010,0
|
|
20241007,153500,130014940,16010,16010,16010,16010,0
|
|
20241007,153400,130014940,16010,16010,16010,16010,0
|
|
20241007,153300,130014940,16010,16010,16010,16010,0
|
|
20241007,153200,130014940,16010,16010,16010,16010,0
|
|
20241007,153100,130014940,16010,16010,16010,16010,0
|
|
20241007,153000,130014940,16010,16010,16010,16010,1
|
|
20241007,152900,129998930,16010,16010,16010,16010,0
|
|
20241007,152800,129998930,16010,16010,16010,16010,0
|
|
20241007,152700,129998930,16010,16010,16010,16010,0
|
|
20241007,152600,129998930,16010,16010,16010,16010,0
|
|
20241007,152500,129998930,16010,16010,16010,16010,0
|
|
20241007,152400,129998930,16010,16010,16010,16010,0
|
|
20241007,152300,129998930,16010,16010,16010,16010,0
|
|
20241007,152200,129998930,16010,16010,16010,16010,0
|
|
20241007,152100,129998930,16010,16010,16010,16010,0
|
|
20241007,152000,129998930,16010,16010,16010,16010,0
|
|
20241007,151900,129998930,16010,16010,16010,16010,0
|
|
20241007,151800,129998930,16010,16010,16010,16010,0
|
|
20241007,151700,129998930,16010,16010,16010,16010,1
|
|
20241007,151600,129982920,15970,15970,15970,15970,0
|
|
20241007,151500,129982920,15970,15970,15970,15970,0
|
|
20241007,151400,129982920,15970,15970,15970,15970,0
|
|
20241007,151300,129982920,15970,15970,15970,15970,1
|
|
20241007,151200,129966950,16000,16000,16000,16000,0
|
|
20241007,151100,129966950,16000,16000,16000,16000,0
|
|
20241007,151000,129966950,16000,16000,16000,16000,0
|
|
20241007,150900,129966950,16000,16000,16000,16000,0
|
|
20241007,150800,129966950,16000,16000,16000,16000,0
|
|
20241007,150700,129966950,16000,16000,16000,16000,0
|
|
20241007,150600,129966950,16000,16000,16000,16000,0
|
|
20241007,150500,129966950,16000,16000,16000,16000,0
|
|
20241007,150400,129966950,16000,16000,16000,16000,0
|
|
20241007,150300,129966950,16000,16000,16000,16000,0
|
|
20241007,150200,129966950,16000,16000,16000,16000,1000
|
|
20241007,150100,113966950,16020,16020,16020,16020,0
|
|
20241007,150000,113966950,16020,16020,16020,16020,0
|
|
20241007,145900,113966950,16020,16020,16020,16020,5
|
|
20241007,145800,113886850,16020,16020,16020,16020,0
|
|
20241007,145700,113886850,16020,16020,16020,16020,3
|
|
20241007,145600,113838790,16020,16020,16020,16020,5
|
|
20241007,145500,113758690,16000,16000,16000,16000,154
|
|
20241007,145400,111294690,16030,16030,16030,16030,0
|
|
20241007,145300,111294690,16030,16030,16030,16030,0
|
|
20241007,145200,111294690,16030,16000,16030,16000,1852
|
|
20241007,145100,81662510,16000,16000,16000,16000,0
|
|
20241007,145000,81662510,16000,16000,16000,16000,15
|
|
20241007,144900,81422510,16000,16000,16000,16000,0
|
|
20241007,144800,81422510,16000,16000,16000,16000,0
|
|
20241007,144700,81422510,16000,16000,16000,16000,0
|
|
20241007,144600,81422510,16000,16000,16000,16000,0
|
|
20241007,144500,81422510,16000,16000,16000,16000,320
|
|
20241007,144400,76302510,16000,16000,16000,16000,82
|
|
20241007,144300,74990510,16000,16010,16010,16000,117
|
|
20241007,144200,73118500,16040,16040,16040,16040,0
|
|
20241007,144100,73118500,16040,16040,16040,16040,0
|
|
20241007,144000,73118500,16040,16040,16040,16040,0
|
|
20241007,143900,73118500,16040,16040,16040,16040,0
|
|
20241007,143800,73118500,16040,16040,16040,16040,1
|
|
20241007,143700,73102460,16040,16040,16040,16040,0
|
|
20241007,143600,73102460,16040,16040,16040,16040,0
|
|
20241007,143500,73102460,16040,16040,16040,16040,0
|
|
20241007,143400,73102460,16040,16040,16040,16040,0
|
|
20241007,143300,73102460,16040,16040,16040,16040,0
|
|
20241007,143200,73102460,16040,16000,16040,16000,70
|
|
20241007,143100,71982420,16000,16000,16000,16000,5
|
|
20241007,143000,71902420,16000,15970,16000,15970,1409
|
|
20241007,142900,49360200,15960,15960,15960,15960,1
|
|
20241007,142800,49344240,15970,15970,15970,15970,0
|
|
20241007,142700,49344240,15970,15970,15970,15970,1
|
|
20241007,142600,49328270,15910,15910,15910,15910,0
|
|
20241007,142500,49328270,15910,15910,15910,15910,0
|
|
20241007,142400,49328270,15910,15910,15910,15910,0
|
|
20241007,142300,49328270,15910,15910,15910,15910,0
|
|
20241007,142200,49328270,15910,15910,15910,15910,0
|
|
20241007,142100,49328270,15910,15910,15910,15910,0
|
|
20241007,142000,49328270,15910,15910,15910,15910,0
|
|
20241007,141900,49328270,15910,15910,15910,15910,0
|
|
20241007,141800,49328270,15910,15910,15910,15910,0
|
|
20241007,141700,49328270,15910,15910,15910,15910,0
|
|
20241007,141600,49328270,15910,15910,15910,15910,0
|
|
20241007,141500,49328270,15910,15910,15910,15910,0
|
|
20241007,141400,49328270,15910,15910,15910,15910,0
|
|
20241007,141300,49328270,15910,15910,15910,15910,0
|
|
20241007,141200,49328270,15910,15910,15910,15910,1
|
|
20241007,141100,49312360,15910,15910,15910,15910,66
|
|
20241007,141000,48262300,15910,15910,15910,15910,0
|
|
20241007,140900,48262300,15910,15910,15910,15910,0
|
|
20241007,140800,48262300,15910,15910,15910,15910,0
|
|
20241007,140700,48262300,15910,15910,15910,15910,219
|
|
20241007,140600,44778010,15910,15910,15910,15910,0
|
|
20241007,140500,44778010,15910,15920,15920,15910,124
|
|
20241007,140400,42805030,15920,15920,15920,15920,0
|
|
20241007,140300,42805030,15920,15920,15920,15920,0
|
|
20241007,140200,42805030,15920,15920,15920,15920,0
|
|
20241007,140100,42805030,15920,15920,15920,15920,0
|
|
20241007,140000,42805030,15920,15920,15920,15920,0
|
|
20241007,135900,42805030,15920,15920,15920,15920,0
|
|
20241007,135800,42805030,15920,15930,15930,15920,4
|
|
20241007,135700,42741320,15930,15930,15930,15930,2
|
|
20241007,135600,42709460,15920,15920,15920,15920,2
|
|
20241007,135500,42677620,15920,15920,15920,15920,3
|
|
20241007,135400,42629860,15920,15920,15920,15920,2
|
|
20241007,135300,42598020,15920,15920,15920,15920,2
|
|
20241007,135200,42566180,15920,15920,15920,15920,2
|
|
20241007,135100,42534340,15920,15920,15920,15920,3
|
|
20241007,135000,42486580,15920,15920,15920,15920,2
|
|
20241007,134900,42454740,15920,15920,15920,15920,2
|
|
20241007,134800,42422900,15920,15920,15920,15920,3
|
|
20241007,134700,42375140,15970,15970,15970,15970,5
|
|
20241007,134600,42295290,15970,15970,15970,15970,0
|
|
20241007,134500,42295290,15970,15970,15970,15970,0
|
|
20241007,134400,42295290,15970,15970,15970,15970,0
|
|
20241007,134300,42295290,15970,15970,15970,15970,0
|
|
20241007,134200,42295290,15970,15970,15970,15970,0
|
|
20241007,134100,42295290,15970,15970,15970,15970,0
|
|
20241007,134000,42295290,15970,15970,15970,15970,0
|
|
20241007,133900,42295290,15970,15970,15970,15970,0
|
|
20241007,133800,42295290,15970,15970,15970,15970,0
|
|
20241007,133700,42295290,15970,15970,15970,15970,0
|
|
20241007,133600,42295290,15970,15970,15970,15970,0
|
|
20241007,133500,42295290,15970,15970,15970,15970,0
|
|
20241007,133400,42295290,15970,15970,15970,15970,0
|
|
20241007,133300,42295290,15970,15970,15970,15970,0
|
|
20241007,133200,42295290,15970,15970,15970,15970,1
|
|
20241007,133100,42279320,15910,15910,15910,15910,0
|
|
20241007,133000,42279320,15910,15910,15910,15910,0
|
|
20241007,132900,42279320,15910,15910,15910,15910,0
|
|
20241007,132800,42279320,15910,15910,15910,15910,0
|
|
20241007,132700,42279320,15910,15910,15910,15910,0
|
|
20241007,132600,42279320,15910,15910,15910,15910,99
|
|
20241007,132500,40704230,15910,15910,15910,15910,3
|
|
20241007,132400,40656500,15900,15900,15900,15900,0
|
|
20241007,132300,40656500,15900,15900,15900,15900,0
|
|
20241007,132200,40656500,15900,15900,15900,15900,0
|
|
20241007,132100,40656500,15900,15900,15900,15900,0
|
|
20241007,132000,40656500,15900,15900,15900,15900,0
|
|
20241007,131900,40656500,15900,15900,15900,15900,0
|
|
20241007,131800,40656500,15900,15950,15950,15900,320
|
|
20241007,131700,35563810,15970,15970,15970,15970,0
|
|
20241007,131600,35563810,15970,15970,15970,15970,5
|
|
20241007,131500,35483960,15950,15950,15950,15950,0
|
|
20241007,131400,35483960,15950,15950,15950,15950,0
|
|
20241007,131300,35483960,15950,15950,15950,15950,0
|
|
20241007,131200,35483960,15950,15950,15950,15950,0
|
|
20241007,131100,35483960,15950,15950,15950,15950,0
|
|
20241007,131000,35483960,15950,15950,15950,15950,0
|
|
20241007,130900,35483960,15950,15950,15950,15950,0
|
|
20241007,130800,35483960,15950,15950,15950,15950,0
|
|
20241007,130700,35483960,15950,15950,15950,15950,0
|
|
20241007,130600,35483960,15950,15950,15950,15950,0
|
|
20241007,130500,35483960,15950,15950,15950,15950,0
|
|
20241007,130400,35483960,15950,15950,15950,15950,0
|
|
20241007,130300,35483960,15950,15950,15950,15950,0
|
|
20241007,130200,35483960,15950,15950,15950,15950,0
|
|
20241007,130100,35483960,15950,15950,15950,15950,0
|
|
20241007,130000,35483960,15950,15950,15950,15950,0
|
|
20241007,125900,35483960,15950,15950,15950,15950,0
|
|
20241007,125800,35483960,15950,15950,15950,15950,0
|
|
20241007,125700,35483960,15950,15950,15950,15950,0
|
|
20241007,125600,35483960,15950,15950,15950,15950,0
|
|
20241007,125500,35483960,15950,15950,15950,15950,1
|
|
20241007,125400,35468010,15980,15980,15980,15980,0
|
|
20241007,125300,35468010,15980,15980,15980,15980,0
|
|
20241007,125200,35468010,15980,15980,15980,15980,32
|
|
20241007,125100,34956650,15990,15990,15990,15990,0
|
|
20241007,125000,34956650,15990,15990,15990,15990,0
|
|
20241007,124900,34956650,15990,15990,15990,15990,0
|
|
20241007,124800,34956650,15990,15990,15990,15990,0
|
|
20241007,124700,34956650,15990,15990,15990,15990,0
|
|
20241007,124600,34956650,15990,15990,15990,15990,40
|
|
20241007,124500,34317050,15980,15980,15980,15980,0
|
|
20241007,124400,34317050,15980,15980,15980,15980,0
|
|
20241007,124300,34317050,15980,15980,15980,15980,0
|
|
20241007,124200,34317050,15980,15980,15980,15980,0
|
|
20241007,124100,34317050,15980,15980,15980,15980,1
|
|
20241007,124000,34301070,15980,15980,15980,15980,33
|
|
20241007,123900,33773730,15980,15980,15980,15980,0
|
|
20241007,123800,33773730,15980,15980,15980,15980,33
|
|
20241007,123700,33246390,15980,15980,15980,15980,17
|
|
20241007,123600,32974730,15960,15960,15960,15960,0
|
|
20241007,123500,32974730,15960,15960,15960,15960,0
|
|
20241007,123400,32974730,15960,15960,15960,15960,2
|
|
20241007,123300,32942810,15960,15980,15980,15960,3
|
|
20241007,123200,32894910,15950,15950,15950,15950,0
|
|
20241007,123100,32894910,15950,15950,15950,15950,40
|
|
20241007,123000,32256910,15980,15980,15980,15980,0
|
|
20241007,122900,32256910,15980,15980,15980,15980,0
|
|
20241007,122800,32256910,15980,15980,15980,15980,0
|
|
20241007,122700,32256910,15980,15980,15980,15980,0
|
|
20241007,122600,32256910,15980,15980,15980,15980,0
|
|
20241007,122500,32256910,15980,15980,15980,15980,20
|
|
20241007,122400,31937310,15980,15980,15980,15980,0
|
|
20241007,122300,31937310,15980,15980,15980,15980,50
|
|
20241007,122200,31138310,15940,15940,15940,15940,0
|
|
20241007,122100,31138310,15940,15940,15940,15940,0
|
|
20241007,122000,31138310,15940,15940,15940,15940,0
|
|
20241007,121900,31138310,15940,15940,15940,15940,0
|
|
20241007,121800,31138310,15940,15940,15940,15940,0
|
|
20241007,121700,31138310,15940,15940,15940,15940,0
|
|
20241007,121600,31138310,15940,15940,15940,15940,0
|
|
20241007,121500,31138310,15940,15940,15940,15940,0
|
|
20241007,121400,31138310,15940,15940,15940,15940,0
|
|
20241007,121300,31138310,15940,15940,15940,15940,0
|
|
20241007,121200,31138310,15940,15940,15940,15940,0
|
|
20241007,121100,31138310,15940,15940,15940,15940,0
|
|
20241007,121000,31138310,15940,15950,15950,15940,45
|
|
20241007,120900,30420980,15960,15960,15960,15960,1
|
|
20241007,120800,30405020,15980,15980,15980,15980,0
|
|
20241007,120700,30405020,15980,15980,15980,15980,0
|
|
20241007,120600,30405020,15980,15980,15980,15980,0
|
|
20241007,120500,30405020,15980,15980,15980,15980,0
|
|
20241007,120400,30405020,15980,15980,15980,15980,0
|
|
20241007,120300,30405020,15980,15980,15980,15980,0
|
|
20241007,120200,30405020,15980,15980,15980,15980,0
|
|
20241007,120100,30405020,15980,15980,15980,15980,0
|
|
20241007,120000,30405020,15980,15980,15980,15980,0
|
|
20241007,115900,30405020,15980,15980,15980,15980,0
|
|
20241007,115800,30405020,15980,15980,15980,15980,0
|
|
20241007,115700,30405020,15980,15980,15980,15980,0
|
|
20241007,115600,30405020,15980,15980,15980,15980,0
|
|
20241007,115500,30405020,15980,15980,15980,15980,0
|
|
20241007,115400,30405020,15980,15980,15980,15980,0
|
|
20241007,115300,30405020,15980,15980,15980,15980,0
|
|
20241007,115200,30405020,15980,15980,15980,15980,0
|
|
20241007,115100,30405020,15980,15980,15980,15980,0
|
|
20241007,115000,30405020,15980,15980,15980,15980,0
|
|
20241007,114900,30405020,15980,15980,15980,15980,1
|
|
20241007,114800,30389040,15980,15980,15980,15980,1
|
|
20241007,114700,30373060,15990,15990,15990,15990,0
|
|
20241007,114600,30373060,15990,15990,15990,15990,0
|
|
20241007,114500,30373060,15990,15990,15990,15990,0
|
|
20241007,114400,30373060,15990,15990,15990,15990,0
|
|
20241007,114300,30373060,15990,15990,15990,15990,0
|
|
20241007,114200,30373060,15990,15990,15990,15990,0
|
|
20241007,114100,30373060,15990,15990,15990,15990,0
|
|
20241007,114000,30373060,15990,15990,15990,15990,0
|
|
20241007,113900,30373060,15990,15990,15990,15990,0
|
|
20241007,113800,30373060,15990,15990,15990,15990,0
|
|
20241007,113700,30373060,15990,15990,15990,15990,0
|
|
20241007,113600,30373060,15990,15990,15990,15990,0
|
|
20241007,113500,30373060,15990,15990,15990,15990,0
|
|
20241007,113400,30373060,15990,15990,15990,15990,0
|
|
20241007,113300,30373060,15990,15990,15990,15990,0
|
|
20241007,113200,30373060,15990,15990,15990,15990,0
|
|
20241007,113100,30373060,15990,15990,15990,15990,0
|
|
20241007,113000,30373060,15990,15990,15990,15990,0
|
|
20241007,112900,30373060,15990,15990,15990,15990,0
|
|
20241007,112800,30373060,15990,15990,15990,15990,0
|
|
20241007,112700,30373060,15990,15990,15990,15990,0
|
|
20241007,112600,30373060,15990,15990,15990,15990,0
|
|
20241007,112500,30373060,15990,15990,15990,15990,0
|
|
20241007,112400,30373060,15990,15990,15990,15990,0
|
|
20241007,112300,30373060,15990,15990,15990,15990,0
|
|
20241007,112200,30373060,15990,15990,15990,15990,1
|
|
20241007,112100,30357070,15920,15920,15920,15920,0
|
|
20241007,112000,30357070,15920,15920,15920,15920,0
|
|
20241007,111900,30357070,15920,15940,15940,15920,350
|
|
20241007,111800,24784570,15940,15950,15950,15940,200
|
|
20241007,111700,21596010,15950,15950,15950,15950,4
|
|
20241007,111600,21532210,16000,16000,16000,16000,3
|
|
20241007,111500,21484210,16000,16000,16000,16000,0
|
|
20241007,111400,21484210,16000,16000,16000,16000,0
|
|
20241007,111300,21484210,16000,16000,16000,16000,0
|
|
20241007,111200,21484210,16000,16000,16000,16000,0
|
|
20241007,111100,21484210,16000,16000,16000,16000,0
|
|
20241007,111000,21484210,16000,16000,16000,16000,0
|
|
20241007,110900,21484210,16000,16000,16000,16000,0
|
|
20241007,110800,21484210,16000,16000,16000,16000,1
|
|
20241007,110700,21468210,16000,16000,16000,16000,50
|
|
20241007,110600,20668210,16000,16000,16000,16000,0
|
|
20241007,110500,20668210,16000,16000,16000,16000,1
|
|
20241007,110400,20652210,15950,15950,15950,15950,0
|
|
20241007,110300,20652210,15950,15950,15950,15950,0
|
|
20241007,110200,20652210,15950,15950,15950,15950,0
|
|
20241007,110100,20652210,15950,15950,15950,15950,0
|
|
20241007,110000,20652210,15950,15950,15950,15950,0
|
|
20241007,105900,20652210,15950,15950,15950,15950,0
|
|
20241007,105800,20652210,15950,15950,15950,15950,0
|
|
20241007,105700,20652210,15950,15950,15950,15950,100
|
|
20241007,105600,19057210,16000,16000,16000,16000,0
|
|
20241007,105500,19057210,16000,16000,16000,16000,0
|
|
20241007,105400,19057210,16000,15950,16000,15950,2
|
|
20241007,105300,19025260,16000,16000,16000,16000,2
|
|
20241007,105200,18993260,15960,15960,15960,15960,0
|
|
20241007,105100,18993260,15960,15960,15960,15960,0
|
|
20241007,105000,18993260,15960,15960,15960,15960,0
|
|
20241007,104900,18993260,15960,15970,15970,15960,292
|
|
20241007,104800,14331960,15970,15970,15970,15970,0
|
|
20241007,104700,14331960,15970,15970,15970,15970,0
|
|
20241007,104600,14331960,15970,15970,15970,15970,0
|
|
20241007,104500,14331960,15970,15970,15970,15970,0
|
|
20241007,104400,14331960,15970,15970,15970,15970,5
|
|
20241007,104300,14252110,16000,16000,16000,16000,0
|
|
20241007,104200,14252110,16000,16000,16000,16000,0
|
|
20241007,104100,14252110,16000,16000,16000,16000,12
|
|
20241007,104000,14060110,16000,16000,16000,16000,0
|
|
20241007,103900,14060110,16000,16000,16000,16000,0
|
|
20241007,103800,14060110,16000,16000,16000,16000,0
|
|
20241007,103700,14060110,16000,16000,16000,16000,0
|
|
20241007,103600,14060110,16000,16000,16000,16000,26
|
|
20241007,103500,13644110,16000,16000,16000,16000,0
|
|
20241007,103400,13644110,16000,16000,16000,16000,0
|
|
20241007,103300,13644110,16000,16000,16000,16000,0
|
|
20241007,103200,13644110,16000,16000,16000,16000,0
|
|
20241007,103100,13644110,16000,16000,16000,16000,1
|
|
20241007,103000,13628110,16000,16000,16000,16000,1
|
|
20241007,102900,13612110,16000,15990,16000,15990,100
|
|
20241007,102800,12012680,15970,15970,15970,15970,0
|
|
20241007,102700,12012680,15970,15970,15970,15970,0
|
|
20241007,102600,12012680,15970,15970,15970,15970,0
|
|
20241007,102500,12012680,15970,15970,15970,15970,0
|
|
20241007,102400,12012680,15970,15970,15970,15970,135
|
|
20241007,102300,9856730,15970,15970,15970,15970,0
|
|
20241007,102200,9856730,15970,15970,15970,15970,0
|
|
20241007,102100,9856730,15970,15970,15970,15970,0
|
|
20241007,102000,9856730,15970,15970,15970,15970,0
|
|
20241007,101900,9856730,15970,15970,15970,15970,0
|
|
20241007,101800,9856730,15970,15970,15970,15970,0
|
|
20241007,101700,9856730,15970,15970,15970,15970,17
|
|
20241007,101600,9585240,15970,15970,15970,15970,0
|
|
20241007,101500,9585240,15970,15970,15970,15970,0
|
|
20241007,101400,9585240,15970,15970,15970,15970,0
|
|
20241007,101300,9585240,15970,15970,15970,15970,0
|
|
20241007,101200,9585240,15970,15970,15970,15970,0
|
|
20241007,101100,9585240,15970,15970,15970,15970,0
|
|
20241007,101000,9585240,15970,15970,15970,15970,12
|
|
20241007,100900,9393600,15990,15990,15990,15990,1
|
|
20241007,100800,9377610,16000,16000,16000,16000,0
|
|
20241007,100700,9377610,16000,16000,16000,16000,0
|
|
20241007,100600,9377610,16000,16000,16000,16000,0
|
|
20241007,100500,9377610,16000,16000,16000,16000,0
|
|
20241007,100400,9377610,16000,16000,16000,16000,1
|
|
20241007,100300,9361610,15970,15970,15970,15970,62
|
|
20241007,100200,8371470,15970,15970,15970,15970,1
|
|
20241007,100100,8355500,15960,15960,15960,15960,0
|
|
20241007,100000,8355500,15960,15960,15960,15960,0
|
|
20241007,095900,8355500,15960,15960,15960,15960,0
|
|
20241007,095800,8355500,15960,15960,15960,15960,0
|
|
20241007,095700,8355500,15960,15960,15960,15960,15
|
|
20241007,095600,8116100,15990,15990,15990,15990,0
|
|
20241007,095500,8116100,15990,15990,15990,15990,0
|
|
20241007,095400,8116100,15990,15990,15990,15990,0
|
|
20241007,095300,8116100,15990,15990,15990,15990,222
|
|
20241007,095200,4566320,16000,16000,16000,16000,0
|
|
20241007,095100,4566320,16000,16000,16000,16000,0
|
|
20241007,095000,4566320,16000,16000,16000,16000,0
|
|
20241007,094900,4566320,16000,16000,16000,16000,24
|
|
20241007,094800,4182320,16000,16000,16000,16000,0
|
|
20241007,094700,4182320,16000,16000,16000,16000,0
|
|
20241007,094600,4182320,16000,16000,16000,16000,0
|
|
20241007,094500,4182320,16000,16000,16000,16000,0
|
|
20241007,094400,4182320,16000,16000,16000,16000,0
|
|
20241007,094300,4182320,16000,16000,16000,16000,0
|
|
20241007,094200,4182320,16000,16000,16000,16000,10
|
|
20241007,094100,4022320,16000,16000,16000,16000,0
|
|
20241007,094000,4022320,16000,16000,16000,16000,28
|
|
20241007,093900,3574320,16010,16050,16050,16010,8
|
|
20241007,093800,3446200,15990,15990,15990,15990,0
|
|
20241007,093700,3446200,15990,15990,15990,15990,0
|
|
20241007,093600,3446200,15990,15990,15990,15990,0
|
|
20241007,093500,3446200,15990,15990,15990,15990,0
|
|
20241007,093400,3446200,15990,15990,15990,15990,0
|
|
20241007,093300,3446200,15990,15990,15990,15990,0
|
|
20241007,093200,3446200,15990,15990,15990,15990,0
|
|
20241007,093100,3446200,15990,15990,15990,15990,0
|
|
20241007,093000,3446200,15990,15990,15990,15990,0
|
|
20241007,092900,3446200,15990,15990,15990,15990,0
|
|
20241007,092800,3446200,15990,15990,15990,15990,52
|
|
20241007,092700,2614720,16000,16000,16000,16000,65
|
|
20241007,092600,1574720,16020,16020,16020,16020,0
|
|
20241007,092500,1574720,16020,16020,16020,16020,0
|
|
20241007,092400,1574720,16020,16040,16040,16020,10
|
|
20241007,092300,1414420,16070,16070,16070,16070,0
|
|
20241007,092200,1414420,16070,16070,16070,16070,5
|
|
20241007,092100,1334070,16080,16080,16080,16080,0
|
|
20241007,092000,1334070,16080,16080,16080,16080,0
|
|
20241007,091900,1334070,16080,16080,16080,16080,0
|
|
20241007,091800,1334070,16080,16080,16080,16080,0
|
|
20241007,091700,1334070,16080,16080,16080,16080,3
|
|
20241007,091600,1285830,16090,16090,16090,16090,0
|
|
20241007,091500,1285830,16090,16090,16090,16090,0
|
|
20241007,091400,1285830,16090,16090,16090,16090,0
|
|
20241007,091300,1285830,16090,16090,16090,16090,0
|
|
20241007,091200,1285830,16090,16090,16090,16090,0
|
|
20241007,091100,1285830,16090,16090,16090,16090,0
|
|
20241007,091000,1285830,16090,16090,16090,16090,0
|
|
20241007,090900,1285830,16090,16090,16090,16090,4
|
|
20241007,090800,1221470,15860,15860,15860,15860,1
|
|
20241007,090700,1205610,16090,16090,16090,16090,0
|
|
20241007,090600,1205610,16090,16090,16090,16090,1
|
|
20241007,090500,1189520,16000,16000,16000,16000,11
|
|
20241007,090400,1013520,16110,16110,16110,16110,0
|
|
20241007,090300,1013520,16110,16110,16110,16110,0
|
|
20241007,090200,1013520,16110,16050,16110,16050,20
|
|
20241007,090100,691550,16010,16010,16010,16010,1
|
|
20241007,090000,675540,16020,16110,16110,16020,42
|