597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185400,54418020,14250,14250,14250,14250,9
|
|
20241007,185300,54418020,14250,14250,14250,14250,0
|
|
20241007,185200,54418020,14250,14250,14250,14250,0
|
|
20241007,185100,54418020,14250,14250,14250,14250,0
|
|
20241007,185000,54418020,14250,14250,14250,14250,0
|
|
20241007,184900,54418020,14250,14250,14250,14250,0
|
|
20241007,184800,54418020,14250,14250,14250,14250,0
|
|
20241007,184700,54418020,14250,14250,14250,14250,0
|
|
20241007,184600,54418020,14250,14250,14250,14250,0
|
|
20241007,184500,54418020,14250,14250,14250,14250,0
|
|
20241007,184400,54418020,14250,14250,14250,14250,0
|
|
20241007,184300,54418020,14250,14250,14250,14250,0
|
|
20241007,184200,54418020,14250,14250,14250,14250,0
|
|
20241007,184100,54418020,14250,14250,14250,14250,0
|
|
20241007,184000,54418020,14250,14250,14250,14250,0
|
|
20241007,183900,54418020,14250,14250,14250,14250,0
|
|
20241007,183800,54418020,14250,14250,14250,14250,0
|
|
20241007,183700,54418020,14250,14250,14250,14250,0
|
|
20241007,183600,54418020,14250,14250,14250,14250,0
|
|
20241007,183500,54418020,14250,14250,14250,14250,0
|
|
20241007,183400,54418020,14250,14250,14250,14250,0
|
|
20241007,183300,54418020,14250,14250,14250,14250,0
|
|
20241007,183200,54418020,14250,14250,14250,14250,0
|
|
20241007,183100,54418020,14250,14250,14250,14250,0
|
|
20241007,183000,54418020,14250,14250,14250,14250,0
|
|
20241007,182900,54418020,14250,14250,14250,14250,0
|
|
20241007,182800,54418020,14250,14250,14250,14250,0
|
|
20241007,182700,54418020,14250,14250,14250,14250,0
|
|
20241007,182600,54418020,14250,14250,14250,14250,0
|
|
20241007,182500,54418020,14250,14250,14250,14250,0
|
|
20241007,182400,54418020,14250,14250,14250,14250,9
|
|
20241007,182300,54418020,14250,14250,14250,14250,0
|
|
20241007,182200,54418020,14250,14250,14250,14250,0
|
|
20241007,182100,54418020,14250,14250,14250,14250,0
|
|
20241007,182000,54418020,14250,14250,14250,14250,0
|
|
20241007,181900,54418020,14250,14250,14250,14250,0
|
|
20241007,181800,54418020,14250,14250,14250,14250,0
|
|
20241007,181700,54418020,14250,14250,14250,14250,0
|
|
20241007,181600,54418020,14250,14250,14250,14250,0
|
|
20241007,181500,54418020,14250,14250,14250,14250,0
|
|
20241007,181400,54418020,14250,14250,14250,14250,0
|
|
20241007,181300,54418020,14250,14250,14250,14250,0
|
|
20241007,181200,54418020,14250,14250,14250,14250,0
|
|
20241007,181100,54418020,14250,14250,14250,14250,0
|
|
20241007,181000,54418020,14250,14250,14250,14250,0
|
|
20241007,180900,54418020,14250,14250,14250,14250,0
|
|
20241007,180800,54418020,14250,14250,14250,14250,0
|
|
20241007,180700,54418020,14250,14250,14250,14250,0
|
|
20241007,180600,54418020,14250,14250,14250,14250,0
|
|
20241007,180500,54418020,14250,14250,14250,14250,0
|
|
20241007,180400,54418020,14250,14250,14250,14250,0
|
|
20241007,180300,54418020,14250,14250,14250,14250,0
|
|
20241007,180200,54418020,14250,14250,14250,14250,0
|
|
20241007,180100,54418020,14250,14250,14250,14250,0
|
|
20241007,180000,54418020,14250,14250,14250,14250,0
|
|
20241007,175900,54418020,14250,14250,14250,14250,0
|
|
20241007,175800,54418020,14250,14250,14250,14250,0
|
|
20241007,175700,54418020,14250,14250,14250,14250,0
|
|
20241007,175600,54418020,14250,14250,14250,14250,0
|
|
20241007,175500,54418020,14250,14250,14250,14250,0
|
|
20241007,175400,54418020,14250,14250,14250,14250,9
|
|
20241007,175300,54418020,14250,14250,14250,14250,0
|
|
20241007,175200,54418020,14250,14250,14250,14250,0
|
|
20241007,175100,54418020,14250,14250,14250,14250,0
|
|
20241007,175000,54418020,14250,14250,14250,14250,0
|
|
20241007,174900,54418020,14250,14250,14250,14250,0
|
|
20241007,174800,54418020,14250,14250,14250,14250,0
|
|
20241007,174700,54418020,14250,14250,14250,14250,0
|
|
20241007,174600,54418020,14250,14250,14250,14250,0
|
|
20241007,174500,54418020,14250,14250,14250,14250,0
|
|
20241007,174400,54418020,14250,14250,14250,14250,0
|
|
20241007,174300,54418020,14250,14250,14250,14250,0
|
|
20241007,174200,54418020,14250,14250,14250,14250,0
|
|
20241007,174100,54418020,14250,14250,14250,14250,0
|
|
20241007,174000,54418020,14250,14250,14250,14250,0
|
|
20241007,173900,54418020,14250,14250,14250,14250,0
|
|
20241007,173800,54418020,14250,14250,14250,14250,0
|
|
20241007,173700,54418020,14250,14250,14250,14250,0
|
|
20241007,173600,54418020,14250,14250,14250,14250,0
|
|
20241007,173500,54418020,14250,14250,14250,14250,0
|
|
20241007,173400,54418020,14250,14250,14250,14250,0
|
|
20241007,173300,54418020,14250,14250,14250,14250,0
|
|
20241007,173200,54418020,14250,14250,14250,14250,0
|
|
20241007,173100,54418020,14250,14250,14250,14250,0
|
|
20241007,173000,54418020,14250,14250,14250,14250,0
|
|
20241007,172900,54418020,14250,14250,14250,14250,0
|
|
20241007,172800,54418020,14250,14250,14250,14250,0
|
|
20241007,172700,54418020,14250,14250,14250,14250,0
|
|
20241007,172600,54418020,14250,14250,14250,14250,0
|
|
20241007,172500,54418020,14250,14250,14250,14250,0
|
|
20241007,172400,54418020,14250,14250,14250,14250,9
|
|
20241007,172300,54418020,14250,14250,14250,14250,0
|
|
20241007,172200,54418020,14250,14250,14250,14250,0
|
|
20241007,172100,54418020,14250,14250,14250,14250,0
|
|
20241007,172000,54418020,14250,14250,14250,14250,0
|
|
20241007,171900,54418020,14250,14250,14250,14250,0
|
|
20241007,171800,54418020,14250,14250,14250,14250,0
|
|
20241007,171700,54418020,14250,14250,14250,14250,0
|
|
20241007,171600,54418020,14250,14250,14250,14250,0
|
|
20241007,171500,54418020,14250,14250,14250,14250,0
|
|
20241007,171400,54418020,14250,14250,14250,14250,0
|
|
20241007,171300,54418020,14250,14250,14250,14250,0
|
|
20241007,171200,54418020,14250,14250,14250,14250,0
|
|
20241007,171100,54418020,14250,14250,14250,14250,0
|
|
20241007,171000,54418020,14250,14250,14250,14250,0
|
|
20241007,170900,54418020,14250,14250,14250,14250,0
|
|
20241007,170800,54418020,14250,14250,14250,14250,0
|
|
20241007,170700,54418020,14250,14250,14250,14250,0
|
|
20241007,170600,54418020,14250,14250,14250,14250,0
|
|
20241007,170500,54418020,14250,14250,14250,14250,0
|
|
20241007,170400,54418020,14250,14250,14250,14250,0
|
|
20241007,170300,54418020,14250,14250,14250,14250,0
|
|
20241007,170200,54418020,14250,14250,14250,14250,0
|
|
20241007,170100,54418020,14250,14250,14250,14250,0
|
|
20241007,170000,54418020,14250,14250,14250,14250,0
|
|
20241007,165900,54418020,14250,14250,14250,14250,0
|
|
20241007,165800,54418020,14250,14250,14250,14250,0
|
|
20241007,165700,54418020,14250,14250,14250,14250,0
|
|
20241007,165600,54418020,14250,14250,14250,14250,0
|
|
20241007,165500,54418020,14250,14250,14250,14250,0
|
|
20241007,165400,54418020,14250,14250,14250,14250,9
|
|
20241007,165300,54418020,14250,14250,14250,14250,0
|
|
20241007,165200,54418020,14250,14250,14250,14250,0
|
|
20241007,165100,54418020,14250,14250,14250,14250,0
|
|
20241007,165000,54418020,14250,14250,14250,14250,0
|
|
20241007,164900,54418020,14250,14250,14250,14250,0
|
|
20241007,164800,54418020,14250,14250,14250,14250,0
|
|
20241007,164700,54418020,14250,14250,14250,14250,0
|
|
20241007,164600,54418020,14250,14250,14250,14250,0
|
|
20241007,164500,54418020,14250,14250,14250,14250,0
|
|
20241007,164400,54418020,14250,14250,14250,14250,0
|
|
20241007,164300,54418020,14250,14250,14250,14250,0
|
|
20241007,164200,54418020,14250,14250,14250,14250,0
|
|
20241007,164100,54418020,14250,14250,14250,14250,0
|
|
20241007,164000,54418020,14250,14250,14250,14250,0
|
|
20241007,163900,54418020,14250,14250,14250,14250,0
|
|
20241007,163800,54418020,14250,14250,14250,14250,0
|
|
20241007,163700,54418020,14250,14250,14250,14250,0
|
|
20241007,163600,54418020,14250,14250,14250,14250,0
|
|
20241007,163500,54418020,14250,14250,14250,14250,0
|
|
20241007,163400,54418020,14250,14250,14250,14250,0
|
|
20241007,163300,54418020,14250,14250,14250,14250,0
|
|
20241007,163200,54418020,14250,14250,14250,14250,0
|
|
20241007,163100,54418020,14250,14250,14250,14250,0
|
|
20241007,163000,54418020,14250,14250,14250,14250,0
|
|
20241007,162900,54418020,14250,14250,14250,14250,0
|
|
20241007,162800,54418020,14250,14250,14250,14250,0
|
|
20241007,162700,54418020,14250,14250,14250,14250,0
|
|
20241007,162600,54418020,14250,14250,14250,14250,0
|
|
20241007,162500,54418020,14250,14250,14250,14250,0
|
|
20241007,162400,54418020,14250,14250,14250,14250,9
|
|
20241007,162300,54418020,14250,14250,14250,14250,0
|
|
20241007,162200,54418020,14250,14250,14250,14250,0
|
|
20241007,162100,54418020,14250,14250,14250,14250,0
|
|
20241007,162000,54418020,14250,14250,14250,14250,0
|
|
20241007,161900,54418020,14250,14250,14250,14250,0
|
|
20241007,161800,54418020,14250,14250,14250,14250,0
|
|
20241007,161700,54418020,14250,14250,14250,14250,0
|
|
20241007,161600,54418020,14250,14250,14250,14250,0
|
|
20241007,161500,54418020,14250,14250,14250,14250,0
|
|
20241007,161400,54418020,14250,14250,14250,14250,0
|
|
20241007,161300,54418020,14250,14250,14250,14250,0
|
|
20241007,161200,54418020,14250,14250,14250,14250,0
|
|
20241007,161100,54418020,14250,14250,14250,14250,0
|
|
20241007,161000,54418020,14250,14250,14250,14250,0
|
|
20241007,160900,54418020,14250,14250,14250,14250,0
|
|
20241007,160800,54418020,14250,14250,14250,14250,0
|
|
20241007,160700,54418020,14250,14250,14250,14250,0
|
|
20241007,160600,54418020,14250,14250,14250,14250,0
|
|
20241007,160500,54418020,14250,14250,14250,14250,0
|
|
20241007,160400,54418020,14250,14250,14250,14250,0
|
|
20241007,160300,54418020,14250,14250,14250,14250,0
|
|
20241007,160200,54418020,14250,14250,14250,14250,0
|
|
20241007,160100,54418020,14250,14250,14250,14250,0
|
|
20241007,160000,54418020,14250,14250,14250,14250,0
|
|
20241007,155900,54418020,14250,14250,14250,14250,0
|
|
20241007,155800,54418020,14250,14250,14250,14250,0
|
|
20241007,155700,54418020,14250,14250,14250,14250,0
|
|
20241007,155600,54418020,14250,14250,14250,14250,0
|
|
20241007,155500,54418020,14250,14250,14250,14250,0
|
|
20241007,155400,54418020,14250,14250,14250,14250,9
|
|
20241007,155300,54418020,14250,14250,14250,14250,0
|
|
20241007,155200,54418020,14250,14250,14250,14250,0
|
|
20241007,155100,54418020,14250,14250,14250,14250,0
|
|
20241007,155000,54418020,14250,14250,14250,14250,0
|
|
20241007,154900,54418020,14250,14250,14250,14250,0
|
|
20241007,154800,54418020,14250,14250,14250,14250,0
|
|
20241007,154700,54418020,14250,14250,14250,14250,0
|
|
20241007,154600,54418020,14250,14250,14250,14250,0
|
|
20241007,154500,54418020,14250,14250,14250,14250,0
|
|
20241007,154400,54418020,14250,14250,14250,14250,0
|
|
20241007,154300,54418020,14250,14250,14250,14250,0
|
|
20241007,154200,54418020,14250,14250,14250,14250,0
|
|
20241007,154100,54418020,14250,14250,14250,14250,0
|
|
20241007,154000,54418020,14250,14250,14250,14250,0
|
|
20241007,153900,54418020,14250,14250,14250,14250,0
|
|
20241007,153800,54418020,14250,14250,14250,14250,0
|
|
20241007,153700,54418020,14250,14250,14250,14250,0
|
|
20241007,153600,54418020,14250,14250,14250,14250,0
|
|
20241007,153500,54418020,14250,14250,14250,14250,0
|
|
20241007,153400,54418020,14250,14250,14250,14250,0
|
|
20241007,153300,54418020,14250,14250,14250,14250,0
|
|
20241007,153200,54418020,14250,14250,14250,14250,0
|
|
20241007,153100,54418020,14250,14250,14250,14250,0
|
|
20241007,153000,54418020,14250,14250,14250,14250,9
|
|
20241007,152900,54289770,14250,14250,14250,14250,0
|
|
20241007,152800,54289770,14250,14250,14250,14250,0
|
|
20241007,152700,54289770,14250,14250,14250,14250,0
|
|
20241007,152600,54289770,14250,14250,14250,14250,0
|
|
20241007,152500,54289770,14250,14250,14250,14250,0
|
|
20241007,152400,54289770,14250,14250,14250,14250,0
|
|
20241007,152300,54289770,14250,14250,14250,14250,0
|
|
20241007,152200,54289770,14250,14250,14250,14250,0
|
|
20241007,152100,54289770,14250,14250,14250,14250,0
|
|
20241007,152000,54289770,14250,14250,14250,14250,0
|
|
20241007,151900,54289770,14250,14320,14320,14250,27
|
|
20241007,151800,53903410,14320,14320,14320,14320,0
|
|
20241007,151700,53903410,14320,14320,14320,14320,0
|
|
20241007,151600,53903410,14320,14320,14320,14320,0
|
|
20241007,151500,53903410,14320,14320,14320,14320,19
|
|
20241007,151400,53631330,14330,14330,14330,14330,0
|
|
20241007,151300,53631330,14330,14330,14330,14330,4
|
|
20241007,151200,53574010,14320,14320,14320,14320,0
|
|
20241007,151100,53574010,14320,14320,14320,14320,0
|
|
20241007,151000,53574010,14320,14330,14330,14320,3
|
|
20241007,150900,53531030,14320,14320,14320,14320,0
|
|
20241007,150800,53531030,14320,14320,14320,14320,0
|
|
20241007,150700,53531030,14320,14320,14320,14320,0
|
|
20241007,150600,53531030,14320,14320,14320,14320,0
|
|
20241007,150500,53531030,14320,14320,14320,14320,1
|
|
20241007,150400,53516710,14320,14320,14320,14320,0
|
|
20241007,150300,53516710,14320,14320,14320,14320,10
|
|
20241007,150200,53373510,14320,14320,14320,14320,0
|
|
20241007,150100,53373510,14320,14320,14320,14320,0
|
|
20241007,150000,53373510,14320,14320,14320,14320,1
|
|
20241007,145900,53359190,14320,14320,14320,14320,0
|
|
20241007,145800,53359190,14320,14320,14320,14320,0
|
|
20241007,145700,53359190,14320,14330,14330,14320,300
|
|
20241007,145600,49063070,14330,14330,14330,14330,0
|
|
20241007,145500,49063070,14330,14330,14330,14330,1
|
|
20241007,145400,49048740,14340,14340,14340,14340,0
|
|
20241007,145300,49048740,14340,14340,14340,14340,0
|
|
20241007,145200,49048740,14340,14340,14340,14340,0
|
|
20241007,145100,49048740,14340,14340,14340,14340,18
|
|
20241007,145000,48790620,14340,14340,14340,14340,1
|
|
20241007,144900,48776280,14410,14410,14410,14410,1
|
|
20241007,144800,48761870,14330,14330,14330,14330,0
|
|
20241007,144700,48761870,14330,14330,14330,14330,0
|
|
20241007,144600,48761870,14330,14330,14330,14330,0
|
|
20241007,144500,48761870,14330,14330,14330,14330,1
|
|
20241007,144400,48747540,14340,14340,14340,14340,0
|
|
20241007,144300,48747540,14340,14340,14340,14340,0
|
|
20241007,144200,48747540,14340,14340,14340,14340,0
|
|
20241007,144100,48747540,14340,14340,14340,14340,0
|
|
20241007,144000,48747540,14340,14470,14470,14340,5
|
|
20241007,143900,48675320,14320,14320,14320,14320,0
|
|
20241007,143800,48675320,14320,14320,14320,14320,0
|
|
20241007,143700,48675320,14320,14320,14320,14320,0
|
|
20241007,143600,48675320,14320,14320,14320,14320,0
|
|
20241007,143500,48675320,14320,14320,14320,14320,1
|
|
20241007,143400,48661000,14340,14340,14340,14340,0
|
|
20241007,143300,48661000,14340,14340,14340,14340,0
|
|
20241007,143200,48661000,14340,14340,14340,14340,0
|
|
20241007,143100,48661000,14340,14340,14340,14340,0
|
|
20241007,143000,48661000,14340,14340,14340,14340,1
|
|
20241007,142900,48646660,14390,14390,14390,14390,0
|
|
20241007,142800,48646660,14390,14390,14390,14390,0
|
|
20241007,142700,48646660,14390,14390,14390,14390,0
|
|
20241007,142600,48646660,14390,14390,14390,14390,0
|
|
20241007,142500,48646660,14390,14390,14390,14390,1
|
|
20241007,142400,48632270,14390,14390,14390,14390,0
|
|
20241007,142300,48632270,14390,14390,14390,14390,0
|
|
20241007,142200,48632270,14390,14390,14390,14390,0
|
|
20241007,142100,48632270,14390,14390,14390,14390,0
|
|
20241007,142000,48632270,14390,14390,14390,14390,3
|
|
20241007,141900,48589100,14340,14340,14340,14340,0
|
|
20241007,141800,48589100,14340,14340,14340,14340,0
|
|
20241007,141700,48589100,14340,14340,14340,14340,0
|
|
20241007,141600,48589100,14340,14340,14340,14340,0
|
|
20241007,141500,48589100,14340,14340,14340,14340,1
|
|
20241007,141400,48574760,14320,14320,14320,14320,0
|
|
20241007,141300,48574760,14320,14320,14320,14320,0
|
|
20241007,141200,48574760,14320,14320,14320,14320,0
|
|
20241007,141100,48574760,14320,14320,14320,14320,0
|
|
20241007,141000,48574760,14320,14320,14320,14320,1
|
|
20241007,140900,48560440,14390,14390,14390,14390,0
|
|
20241007,140800,48560440,14390,14250,14390,14250,291
|
|
20241007,140700,44398000,14200,14200,14200,14200,0
|
|
20241007,140600,44398000,14200,14200,14200,14200,0
|
|
20241007,140500,44398000,14200,14200,14200,14200,1
|
|
20241007,140400,44383800,14200,14200,14200,14200,0
|
|
20241007,140300,44383800,14200,14200,14200,14200,0
|
|
20241007,140200,44383800,14200,14200,14200,14200,0
|
|
20241007,140100,44383800,14200,14200,14200,14200,0
|
|
20241007,140000,44383800,14200,14250,14250,14200,5
|
|
20241007,135900,44312600,14200,14200,14200,14200,0
|
|
20241007,135800,44312600,14200,14200,14200,14200,0
|
|
20241007,135700,44312600,14200,14200,14200,14200,0
|
|
20241007,135600,44312600,14200,14200,14200,14200,0
|
|
20241007,135500,44312600,14200,14210,14210,14200,21
|
|
20241007,135400,44014200,14230,14230,14230,14230,0
|
|
20241007,135300,44014200,14230,14230,14230,14230,0
|
|
20241007,135200,44014200,14230,14230,14230,14230,0
|
|
20241007,135100,44014200,14230,14230,14230,14230,0
|
|
20241007,135000,44014200,14230,14230,14230,14230,1
|
|
20241007,134900,43999970,14230,14230,14230,14230,0
|
|
20241007,134800,43999970,14230,14230,14230,14230,0
|
|
20241007,134700,43999970,14230,14230,14230,14230,0
|
|
20241007,134600,43999970,14230,14230,14230,14230,0
|
|
20241007,134500,43999970,14230,14230,14230,14230,1
|
|
20241007,134400,43985740,14230,14230,14230,14230,0
|
|
20241007,134300,43985740,14230,14230,14230,14230,0
|
|
20241007,134200,43985740,14230,14230,14230,14230,0
|
|
20241007,134100,43985740,14230,14230,14230,14230,0
|
|
20241007,134000,43985740,14230,14260,14260,14230,5
|
|
20241007,133900,43914470,14230,14230,14230,14230,0
|
|
20241007,133800,43914470,14230,14230,14230,14230,0
|
|
20241007,133700,43914470,14230,14230,14230,14230,0
|
|
20241007,133600,43914470,14230,14230,14230,14230,0
|
|
20241007,133500,43914470,14230,14230,14230,14230,1
|
|
20241007,133400,43900240,14260,14260,14260,14260,0
|
|
20241007,133300,43900240,14260,14260,14260,14260,0
|
|
20241007,133200,43900240,14260,14260,14260,14260,0
|
|
20241007,133100,43900240,14260,14260,14260,14260,0
|
|
20241007,133000,43900240,14260,14230,14260,14230,17
|
|
20241007,132900,43657850,14230,14230,14230,14230,0
|
|
20241007,132800,43657850,14230,14230,14230,14230,0
|
|
20241007,132700,43657850,14230,14230,14230,14230,0
|
|
20241007,132600,43657850,14230,14230,14230,14230,0
|
|
20241007,132500,43657850,14230,14230,14230,14230,1
|
|
20241007,132400,43643620,14230,14230,14230,14230,0
|
|
20241007,132300,43643620,14230,14230,14230,14230,0
|
|
20241007,132200,43643620,14230,14230,14230,14230,0
|
|
20241007,132100,43643620,14230,14230,14230,14230,0
|
|
20241007,132000,43643620,14230,14260,14260,14230,5
|
|
20241007,131900,43572350,14230,14230,14230,14230,0
|
|
20241007,131800,43572350,14230,14230,14230,14230,0
|
|
20241007,131700,43572350,14230,14230,14230,14230,0
|
|
20241007,131600,43572350,14230,14230,14230,14230,0
|
|
20241007,131500,43572350,14230,14230,14230,14230,1
|
|
20241007,131400,43558120,14230,14230,14230,14230,0
|
|
20241007,131300,43558120,14230,14230,14230,14230,0
|
|
20241007,131200,43558120,14230,14230,14230,14230,0
|
|
20241007,131100,43558120,14230,14230,14230,14230,0
|
|
20241007,131000,43558120,14230,14230,14230,14230,1
|
|
20241007,130900,43543890,14230,14230,14230,14230,0
|
|
20241007,130800,43543890,14230,14230,14230,14230,0
|
|
20241007,130700,43543890,14230,14230,14230,14230,0
|
|
20241007,130600,43543890,14230,14230,14230,14230,0
|
|
20241007,130500,43543890,14230,14230,14230,14230,1
|
|
20241007,130400,43529660,14230,14230,14230,14230,0
|
|
20241007,130300,43529660,14230,14230,14230,14230,0
|
|
20241007,130200,43529660,14230,14230,14230,14230,0
|
|
20241007,130100,43529660,14230,14230,14230,14230,10
|
|
20241007,130000,43387360,14230,14310,14310,14230,7
|
|
20241007,125900,43287350,14230,14230,14230,14230,0
|
|
20241007,125800,43287350,14230,14230,14230,14230,0
|
|
20241007,125700,43287350,14230,14230,14230,14230,0
|
|
20241007,125600,43287350,14230,14230,14230,14230,0
|
|
20241007,125500,43287350,14230,14230,14230,14230,1
|
|
20241007,125400,43273120,14230,14230,14230,14230,0
|
|
20241007,125300,43273120,14230,14230,14230,14230,0
|
|
20241007,125200,43273120,14230,14230,14230,14230,0
|
|
20241007,125100,43273120,14230,14230,14230,14230,0
|
|
20241007,125000,43273120,14230,14230,14230,14230,1
|
|
20241007,124900,43258890,14230,14230,14230,14230,0
|
|
20241007,124800,43258890,14230,14230,14230,14230,0
|
|
20241007,124700,43258890,14230,14230,14230,14230,0
|
|
20241007,124600,43258890,14230,14230,14230,14230,0
|
|
20241007,124500,43258890,14230,14230,14230,14230,1
|
|
20241007,124400,43244660,14230,14230,14230,14230,0
|
|
20241007,124300,43244660,14230,14260,14260,14230,13
|
|
20241007,124200,43059640,14260,14260,14260,14260,0
|
|
20241007,124100,43059640,14260,14260,14260,14260,0
|
|
20241007,124000,43059640,14260,14260,14260,14260,4
|
|
20241007,123900,43002600,14230,14230,14230,14230,0
|
|
20241007,123800,43002600,14230,14230,14230,14230,0
|
|
20241007,123700,43002600,14230,14230,14230,14230,0
|
|
20241007,123600,43002600,14230,14230,14230,14230,0
|
|
20241007,123500,43002600,14230,14230,14230,14230,1
|
|
20241007,123400,42988370,14230,14230,14230,14230,0
|
|
20241007,123300,42988370,14230,14230,14230,14230,0
|
|
20241007,123200,42988370,14230,14230,14230,14230,0
|
|
20241007,123100,42988370,14230,14230,14230,14230,0
|
|
20241007,123000,42988370,14230,14230,14230,14230,1
|
|
20241007,122900,42974140,14230,14230,14230,14230,0
|
|
20241007,122800,42974140,14230,14230,14230,14230,0
|
|
20241007,122700,42974140,14230,14230,14230,14230,0
|
|
20241007,122600,42974140,14230,14230,14230,14230,0
|
|
20241007,122500,42974140,14230,14250,14250,14230,301
|
|
20241007,122400,38690100,14250,14250,14250,14250,0
|
|
20241007,122300,38690100,14250,14250,14250,14250,0
|
|
20241007,122200,38690100,14250,14250,14250,14250,0
|
|
20241007,122100,38690100,14250,14250,14250,14250,0
|
|
20241007,122000,38690100,14250,14260,14260,14250,6
|
|
20241007,121900,38604550,14250,14250,14250,14250,0
|
|
20241007,121800,38604550,14250,14250,14250,14250,0
|
|
20241007,121700,38604550,14250,14250,14250,14250,0
|
|
20241007,121600,38604550,14250,14250,14250,14250,0
|
|
20241007,121500,38604550,14250,14250,14250,14250,1
|
|
20241007,121400,38590300,14250,14250,14250,14250,0
|
|
20241007,121300,38590300,14250,14250,14250,14250,0
|
|
20241007,121200,38590300,14250,14250,14250,14250,0
|
|
20241007,121100,38590300,14250,14250,14250,14250,0
|
|
20241007,121000,38590300,14250,14250,14250,14250,1
|
|
20241007,120900,38576050,14250,14250,14250,14250,0
|
|
20241007,120800,38576050,14250,14250,14250,14250,0
|
|
20241007,120700,38576050,14250,14250,14250,14250,0
|
|
20241007,120600,38576050,14250,14250,14250,14250,0
|
|
20241007,120500,38576050,14250,14250,14250,14250,1
|
|
20241007,120400,38561800,14250,14250,14250,14250,0
|
|
20241007,120300,38561800,14250,14250,14250,14250,0
|
|
20241007,120200,38561800,14250,14250,14250,14250,0
|
|
20241007,120100,38561800,14250,14250,14250,14250,0
|
|
20241007,120000,38561800,14250,14260,14260,14250,6
|
|
20241007,115900,38476250,14250,14250,14250,14250,0
|
|
20241007,115800,38476250,14250,14250,14250,14250,0
|
|
20241007,115700,38476250,14250,14250,14250,14250,0
|
|
20241007,115600,38476250,14250,14250,14250,14250,0
|
|
20241007,115500,38476250,14250,14250,14250,14250,1
|
|
20241007,115400,38462000,14250,14250,14250,14250,0
|
|
20241007,115300,38462000,14250,14250,14250,14250,0
|
|
20241007,115200,38462000,14250,14250,14250,14250,0
|
|
20241007,115100,38462000,14250,14250,14250,14250,0
|
|
20241007,115000,38462000,14250,14250,14250,14250,1
|
|
20241007,114900,38447750,14250,14250,14250,14250,0
|
|
20241007,114800,38447750,14250,14250,14250,14250,0
|
|
20241007,114700,38447750,14250,14250,14250,14250,0
|
|
20241007,114600,38447750,14250,14250,14250,14250,0
|
|
20241007,114500,38447750,14250,14250,14250,14250,1
|
|
20241007,114400,38433500,14250,14250,14250,14250,0
|
|
20241007,114300,38433500,14250,14250,14250,14250,0
|
|
20241007,114200,38433500,14250,14250,14250,14250,3
|
|
20241007,114100,38390750,14250,14250,14250,14250,0
|
|
20241007,114000,38390750,14250,14260,14260,14250,6
|
|
20241007,113900,38305200,14260,14260,14260,14260,0
|
|
20241007,113800,38305200,14260,14260,14260,14260,0
|
|
20241007,113700,38305200,14260,14260,14260,14260,61
|
|
20241007,113600,37435340,14230,14230,14230,14230,0
|
|
20241007,113500,37435340,14230,14230,14230,14230,1
|
|
20241007,113400,37421110,14230,14230,14230,14230,0
|
|
20241007,113300,37421110,14230,14230,14230,14230,0
|
|
20241007,113200,37421110,14230,14230,14230,14230,0
|
|
20241007,113100,37421110,14230,14230,14230,14230,0
|
|
20241007,113000,37421110,14230,14230,14230,14230,1
|
|
20241007,112900,37406880,14230,14230,14230,14230,0
|
|
20241007,112800,37406880,14230,14230,14230,14230,0
|
|
20241007,112700,37406880,14230,14230,14230,14230,0
|
|
20241007,112600,37406880,14230,14230,14230,14230,0
|
|
20241007,112500,37406880,14230,14230,14230,14230,1
|
|
20241007,112400,37392650,14230,14230,14230,14230,0
|
|
20241007,112300,37392650,14230,14230,14230,14230,0
|
|
20241007,112200,37392650,14230,14230,14230,14230,57
|
|
20241007,112100,36581540,14230,14230,14230,14230,0
|
|
20241007,112000,36581540,14230,14240,14240,14230,6
|
|
20241007,111900,36496110,14240,14240,14240,14240,1
|
|
20241007,111800,36481870,14240,14240,14240,14240,0
|
|
20241007,111700,36481870,14240,14240,14240,14240,0
|
|
20241007,111600,36481870,14240,14240,14240,14240,0
|
|
20241007,111500,36481870,14240,14240,14240,14240,1
|
|
20241007,111400,36467630,14240,14240,14240,14240,0
|
|
20241007,111300,36467630,14240,14240,14240,14240,0
|
|
20241007,111200,36467630,14240,14240,14240,14240,0
|
|
20241007,111100,36467630,14240,14240,14240,14240,0
|
|
20241007,111000,36467630,14240,14240,14240,14240,51
|
|
20241007,110900,35741390,14240,14240,14240,14240,0
|
|
20241007,110800,35741390,14240,14240,14240,14240,0
|
|
20241007,110700,35741390,14240,14240,14240,14240,0
|
|
20241007,110600,35741390,14240,14240,14240,14240,0
|
|
20241007,110500,35741390,14240,14240,14240,14240,1
|
|
20241007,110400,35727150,14240,14240,14240,14240,79
|
|
20241007,110300,34602190,14240,14240,14240,14240,0
|
|
20241007,110200,34602190,14240,14240,14240,14240,0
|
|
20241007,110100,34602190,14240,14240,14240,14240,0
|
|
20241007,110000,34602190,14240,14260,14260,14240,6
|
|
20241007,105900,34516650,14240,14240,14240,14240,0
|
|
20241007,105800,34516650,14240,14240,14240,14240,0
|
|
20241007,105700,34516650,14240,14240,14240,14240,0
|
|
20241007,105600,34516650,14240,14240,14240,14240,0
|
|
20241007,105500,34516650,14240,14240,14240,14240,1
|
|
20241007,105400,34502410,14240,14240,14240,14240,0
|
|
20241007,105300,34502410,14240,14240,14240,14240,0
|
|
20241007,105200,34502410,14240,14240,14240,14240,0
|
|
20241007,105100,34502410,14240,14240,14240,14240,0
|
|
20241007,105000,34502410,14240,14240,14240,14240,1
|
|
20241007,104900,34488170,14260,14260,14260,14260,0
|
|
20241007,104800,34488170,14260,14260,14260,14260,0
|
|
20241007,104700,34488170,14260,14260,14260,14260,0
|
|
20241007,104600,34488170,14260,14260,14260,14260,0
|
|
20241007,104500,34488170,14260,14260,14260,14260,0
|
|
20241007,104400,34488170,14260,14260,14260,14260,0
|
|
20241007,104300,34488170,14260,14260,14260,14260,0
|
|
20241007,104200,34488170,14260,14260,14260,14260,0
|
|
20241007,104100,34488170,14260,14260,14260,14260,0
|
|
20241007,104000,34488170,14260,14260,14260,14260,6
|
|
20241007,103900,34402610,14250,14250,14250,14250,0
|
|
20241007,103800,34402610,14250,14250,14250,14250,2
|
|
20241007,103700,34374110,14260,14260,14260,14260,0
|
|
20241007,103600,34374110,14260,14260,14260,14260,0
|
|
20241007,103500,34374110,14260,14260,14260,14260,0
|
|
20241007,103400,34374110,14260,14260,14260,14260,0
|
|
20241007,103300,34374110,14260,14260,14260,14260,0
|
|
20241007,103200,34374110,14260,14260,14260,14260,0
|
|
20241007,103100,34374110,14260,14260,14260,14260,0
|
|
20241007,103000,34374110,14260,14260,14260,14260,0
|
|
20241007,102900,34374110,14260,14260,14260,14260,3
|
|
20241007,102800,34331330,14260,14260,14260,14260,22
|
|
20241007,102700,34017610,14330,14330,14330,14330,0
|
|
20241007,102600,34017610,14330,14330,14330,14330,0
|
|
20241007,102500,34017610,14330,14330,14330,14330,0
|
|
20241007,102400,34017610,14330,14330,14330,14330,0
|
|
20241007,102300,34017610,14330,14330,14330,14330,0
|
|
20241007,102200,34017610,14330,14330,14330,14330,0
|
|
20241007,102100,34017610,14330,14330,14330,14330,0
|
|
20241007,102000,34017610,14330,14330,14330,14330,5
|
|
20241007,101900,33945960,14330,14330,14330,14330,1
|
|
20241007,101800,33931630,14230,14230,14230,14230,0
|
|
20241007,101700,33931630,14230,14230,14230,14230,0
|
|
20241007,101600,33931630,14230,14230,14230,14230,10
|
|
20241007,101500,33789330,14230,14240,14240,14230,18
|
|
20241007,101400,33533020,14240,14240,14240,14240,0
|
|
20241007,101300,33533020,14240,14240,14240,14240,1
|
|
20241007,101200,33518780,14240,14240,14240,14240,0
|
|
20241007,101100,33518780,14240,14240,14240,14240,0
|
|
20241007,101000,33518780,14240,14240,14240,14240,1
|
|
20241007,100900,33504540,14240,14240,14240,14240,0
|
|
20241007,100800,33504540,14240,14240,14240,14240,0
|
|
20241007,100700,33504540,14240,14240,14240,14240,0
|
|
20241007,100600,33504540,14240,14240,14240,14240,0
|
|
20241007,100500,33504540,14240,14240,14240,14240,1
|
|
20241007,100400,33490300,14230,14300,14300,14230,110
|
|
20241007,100300,31924150,14390,14390,14390,14390,0
|
|
20241007,100200,31924150,14390,14390,14390,14390,0
|
|
20241007,100100,31924150,14390,14390,14390,14390,2
|
|
20241007,100000,31895370,14230,14530,14530,14230,460
|
|
20241007,095900,25329950,14390,14390,14390,14390,0
|
|
20241007,095800,25329950,14390,14390,14390,14390,33
|
|
20241007,095700,24855080,14520,14520,14520,14520,0
|
|
20241007,095600,24855080,14520,14520,14520,14520,0
|
|
20241007,095500,24855080,14520,14520,14520,14520,0
|
|
20241007,095400,24855080,14520,14520,14520,14520,0
|
|
20241007,095300,24855080,14520,14520,14520,14520,0
|
|
20241007,095200,24855080,14520,14520,14520,14520,0
|
|
20241007,095100,24855080,14520,14520,14520,14520,0
|
|
20241007,095000,24855080,14520,14520,14520,14520,0
|
|
20241007,094900,24855080,14520,14520,14520,14520,0
|
|
20241007,094800,24855080,14520,14520,14520,14520,0
|
|
20241007,094700,24855080,14520,14520,14520,14520,0
|
|
20241007,094600,24855080,14520,14520,14520,14520,0
|
|
20241007,094500,24855080,14520,14520,14520,14520,7
|
|
20241007,094400,24753440,14390,14490,14490,14390,2
|
|
20241007,094300,24724560,14530,14530,14530,14530,0
|
|
20241007,094200,24724560,14530,14530,14530,14530,0
|
|
20241007,094100,24724560,14530,14530,14530,14530,0
|
|
20241007,094000,24724560,14530,14530,14530,14530,5
|
|
20241007,093900,24651910,14400,14400,14400,14400,0
|
|
20241007,093800,24651910,14400,14400,14400,14400,0
|
|
20241007,093700,24651910,14400,14400,14400,14400,0
|
|
20241007,093600,24651910,14400,14400,14400,14400,0
|
|
20241007,093500,24651910,14400,14400,14400,14400,1
|
|
20241007,093400,24637510,14390,14390,14390,14390,0
|
|
20241007,093300,24637510,14390,14390,14390,14390,0
|
|
20241007,093200,24637510,14390,14400,14400,14390,69
|
|
20241007,093100,23644580,14400,14400,14400,14400,0
|
|
20241007,093000,23644580,14400,14400,14400,14400,1
|
|
20241007,092900,23630180,14390,14390,14390,14390,0
|
|
20241007,092800,23630180,14390,14630,14630,14390,79
|
|
20241007,092700,22491610,14390,14390,14390,14390,0
|
|
20241007,092600,22491610,14390,14390,14390,14390,0
|
|
20241007,092500,22491610,14390,14480,14480,14390,300
|
|
20241007,092400,18164950,14470,14470,14470,14470,0
|
|
20241007,092300,18164950,14470,14500,14650,14460,502
|
|
20241007,092200,10831230,14500,14500,14500,14500,0
|
|
20241007,092100,10831230,14500,14500,14500,14500,0
|
|
20241007,092000,10831230,14500,14500,14500,14500,26
|
|
20241007,091900,10454230,14460,14460,14460,14460,80
|
|
20241007,091800,9297430,14460,14460,14460,14460,1
|
|
20241007,091700,9282970,14450,14450,14450,14450,58
|
|
20241007,091600,8444870,14410,14410,14410,14410,0
|
|
20241007,091500,8444870,14410,14410,14410,14410,0
|
|
20241007,091400,8444870,14410,14410,14410,14410,0
|
|
20241007,091300,8444870,14410,14410,14410,14410,109
|
|
20241007,091200,6874180,14410,14410,14410,14410,1
|
|
20241007,091100,6859770,14410,14410,14410,14410,59
|
|
20241007,091000,6009580,14250,14250,14250,14250,0
|
|
20241007,090900,6009580,14250,14250,14250,14250,0
|
|
20241007,090800,6009580,14250,14250,14250,14250,0
|
|
20241007,090700,6009580,14250,14250,14250,14250,0
|
|
20241007,090600,6009580,14250,14250,14250,14250,0
|
|
20241007,090500,6009580,14250,14250,14250,14250,0
|
|
20241007,090400,6009580,14250,14250,14250,14250,5
|
|
20241007,090300,5938330,14300,14300,14300,14300,100
|
|
20241007,090200,4508330,14470,14240,14470,14240,18
|
|
20241007,090100,4251780,14220,14220,14220,14220,138
|
|
20241007,090000,2289420,14220,14220,14220,14220,154
|