622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191900,459221010,16290,16290,16290,16290,501
|
|
20241007,191800,459221010,16290,16290,16290,16290,0
|
|
20241007,191700,459221010,16290,16290,16290,16290,0
|
|
20241007,191600,459221010,16290,16290,16290,16290,0
|
|
20241007,191500,459221010,16290,16290,16290,16290,0
|
|
20241007,191400,459221010,16290,16290,16290,16290,0
|
|
20241007,191300,459221010,16290,16290,16290,16290,0
|
|
20241007,191200,459221010,16290,16290,16290,16290,0
|
|
20241007,191100,459221010,16290,16290,16290,16290,0
|
|
20241007,191000,459221010,16290,16290,16290,16290,0
|
|
20241007,190900,459221010,16290,16290,16290,16290,0
|
|
20241007,190800,459221010,16290,16290,16290,16290,0
|
|
20241007,190700,459221010,16290,16290,16290,16290,0
|
|
20241007,190600,459221010,16290,16290,16290,16290,0
|
|
20241007,190500,459221010,16290,16290,16290,16290,0
|
|
20241007,190400,459221010,16290,16290,16290,16290,0
|
|
20241007,190300,459221010,16290,16290,16290,16290,0
|
|
20241007,190200,459221010,16290,16290,16290,16290,0
|
|
20241007,190100,459221010,16290,16290,16290,16290,0
|
|
20241007,190000,459221010,16290,16290,16290,16290,0
|
|
20241007,185900,459221010,16290,16290,16290,16290,0
|
|
20241007,185800,459221010,16290,16290,16290,16290,0
|
|
20241007,185700,459221010,16290,16290,16290,16290,0
|
|
20241007,185600,459221010,16290,16290,16290,16290,0
|
|
20241007,185500,459221010,16290,16290,16290,16290,0
|
|
20241007,185400,459221010,16290,16290,16290,16290,0
|
|
20241007,185300,459221010,16290,16290,16290,16290,0
|
|
20241007,185200,459221010,16290,16290,16290,16290,0
|
|
20241007,185100,459221010,16290,16290,16290,16290,0
|
|
20241007,185000,459221010,16290,16290,16290,16290,0
|
|
20241007,184900,459221010,16290,16290,16290,16290,501
|
|
20241007,184800,459221010,16290,16290,16290,16290,0
|
|
20241007,184700,459221010,16290,16290,16290,16290,0
|
|
20241007,184600,459221010,16290,16290,16290,16290,0
|
|
20241007,184500,459221010,16290,16290,16290,16290,0
|
|
20241007,184400,459221010,16290,16290,16290,16290,0
|
|
20241007,184300,459221010,16290,16290,16290,16290,0
|
|
20241007,184200,459221010,16290,16290,16290,16290,0
|
|
20241007,184100,459221010,16290,16290,16290,16290,0
|
|
20241007,184000,459221010,16290,16290,16290,16290,0
|
|
20241007,183900,459221010,16290,16290,16290,16290,0
|
|
20241007,183800,459221010,16290,16290,16290,16290,0
|
|
20241007,183700,459221010,16290,16290,16290,16290,0
|
|
20241007,183600,459221010,16290,16290,16290,16290,0
|
|
20241007,183500,459221010,16290,16290,16290,16290,0
|
|
20241007,183400,459221010,16290,16290,16290,16290,0
|
|
20241007,183300,459221010,16290,16290,16290,16290,0
|
|
20241007,183200,459221010,16290,16290,16290,16290,0
|
|
20241007,183100,459221010,16290,16290,16290,16290,0
|
|
20241007,183000,459221010,16290,16290,16290,16290,0
|
|
20241007,182900,459221010,16290,16290,16290,16290,0
|
|
20241007,182800,459221010,16290,16290,16290,16290,0
|
|
20241007,182700,459221010,16290,16290,16290,16290,0
|
|
20241007,182600,459221010,16290,16290,16290,16290,0
|
|
20241007,182500,459221010,16290,16290,16290,16290,0
|
|
20241007,182400,459221010,16290,16290,16290,16290,0
|
|
20241007,182300,459221010,16290,16290,16290,16290,0
|
|
20241007,182200,459221010,16290,16290,16290,16290,0
|
|
20241007,182100,459221010,16290,16290,16290,16290,0
|
|
20241007,182000,459221010,16290,16290,16290,16290,0
|
|
20241007,181900,459221010,16290,16290,16290,16290,501
|
|
20241007,181800,459221010,16290,16290,16290,16290,0
|
|
20241007,181700,459221010,16290,16290,16290,16290,0
|
|
20241007,181600,459221010,16290,16290,16290,16290,0
|
|
20241007,181500,459221010,16290,16290,16290,16290,0
|
|
20241007,181400,459221010,16290,16290,16290,16290,0
|
|
20241007,181300,459221010,16290,16290,16290,16290,0
|
|
20241007,181200,459221010,16290,16290,16290,16290,0
|
|
20241007,181100,459221010,16290,16290,16290,16290,0
|
|
20241007,181000,459221010,16290,16290,16290,16290,0
|
|
20241007,180900,459221010,16290,16290,16290,16290,0
|
|
20241007,180800,459221010,16290,16290,16290,16290,0
|
|
20241007,180700,459221010,16290,16290,16290,16290,0
|
|
20241007,180600,459221010,16290,16290,16290,16290,0
|
|
20241007,180500,459221010,16290,16290,16290,16290,0
|
|
20241007,180400,459221010,16290,16290,16290,16290,0
|
|
20241007,180300,459221010,16290,16290,16290,16290,0
|
|
20241007,180200,459221010,16290,16290,16290,16290,0
|
|
20241007,180100,459221010,16290,16290,16290,16290,0
|
|
20241007,180000,459221010,16290,16290,16290,16290,0
|
|
20241007,175900,459221010,16290,16290,16290,16290,0
|
|
20241007,175800,459221010,16290,16290,16290,16290,0
|
|
20241007,175700,459221010,16290,16290,16290,16290,0
|
|
20241007,175600,459221010,16290,16290,16290,16290,0
|
|
20241007,175500,459221010,16290,16290,16290,16290,0
|
|
20241007,175400,459221010,16290,16290,16290,16290,0
|
|
20241007,175300,459221010,16290,16290,16290,16290,0
|
|
20241007,175200,459221010,16290,16290,16290,16290,0
|
|
20241007,175100,459221010,16290,16290,16290,16290,0
|
|
20241007,175000,459221010,16290,16290,16290,16290,0
|
|
20241007,174900,459221010,16290,16290,16290,16290,501
|
|
20241007,174800,459221010,16290,16290,16290,16290,0
|
|
20241007,174700,459221010,16290,16290,16290,16290,0
|
|
20241007,174600,459221010,16290,16290,16290,16290,0
|
|
20241007,174500,459221010,16290,16290,16290,16290,0
|
|
20241007,174400,459221010,16290,16290,16290,16290,0
|
|
20241007,174300,459221010,16290,16290,16290,16290,0
|
|
20241007,174200,459221010,16290,16290,16290,16290,0
|
|
20241007,174100,459221010,16290,16290,16290,16290,0
|
|
20241007,174000,459221010,16290,16290,16290,16290,0
|
|
20241007,173900,459221010,16290,16290,16290,16290,0
|
|
20241007,173800,459221010,16290,16290,16290,16290,0
|
|
20241007,173700,459221010,16290,16290,16290,16290,0
|
|
20241007,173600,459221010,16290,16290,16290,16290,0
|
|
20241007,173500,459221010,16290,16290,16290,16290,0
|
|
20241007,173400,459221010,16290,16290,16290,16290,0
|
|
20241007,173300,459221010,16290,16290,16290,16290,0
|
|
20241007,173200,459221010,16290,16290,16290,16290,0
|
|
20241007,173100,459221010,16290,16290,16290,16290,0
|
|
20241007,173000,459221010,16290,16290,16290,16290,0
|
|
20241007,172900,459221010,16290,16290,16290,16290,0
|
|
20241007,172800,459221010,16290,16290,16290,16290,0
|
|
20241007,172700,459221010,16290,16290,16290,16290,0
|
|
20241007,172600,459221010,16290,16290,16290,16290,0
|
|
20241007,172500,459221010,16290,16290,16290,16290,0
|
|
20241007,172400,459221010,16290,16290,16290,16290,0
|
|
20241007,172300,459221010,16290,16290,16290,16290,0
|
|
20241007,172200,459221010,16290,16290,16290,16290,0
|
|
20241007,172100,459221010,16290,16290,16290,16290,0
|
|
20241007,172000,459221010,16290,16290,16290,16290,0
|
|
20241007,171900,459221010,16290,16290,16290,16290,501
|
|
20241007,171800,459221010,16290,16290,16290,16290,0
|
|
20241007,171700,459221010,16290,16290,16290,16290,0
|
|
20241007,171600,459221010,16290,16290,16290,16290,0
|
|
20241007,171500,459221010,16290,16290,16290,16290,0
|
|
20241007,171400,459221010,16290,16290,16290,16290,0
|
|
20241007,171300,459221010,16290,16290,16290,16290,0
|
|
20241007,171200,459221010,16290,16290,16290,16290,0
|
|
20241007,171100,459221010,16290,16290,16290,16290,0
|
|
20241007,171000,459221010,16290,16290,16290,16290,0
|
|
20241007,170900,459221010,16290,16290,16290,16290,0
|
|
20241007,170800,459221010,16290,16290,16290,16290,0
|
|
20241007,170700,459221010,16290,16290,16290,16290,0
|
|
20241007,170600,459221010,16290,16290,16290,16290,0
|
|
20241007,170500,459221010,16290,16290,16290,16290,0
|
|
20241007,170400,459221010,16290,16290,16290,16290,0
|
|
20241007,170300,459221010,16290,16290,16290,16290,0
|
|
20241007,170200,459221010,16290,16290,16290,16290,0
|
|
20241007,170100,459221010,16290,16290,16290,16290,0
|
|
20241007,170000,459221010,16290,16290,16290,16290,0
|
|
20241007,165900,459221010,16290,16290,16290,16290,0
|
|
20241007,165800,459221010,16290,16290,16290,16290,0
|
|
20241007,165700,459221010,16290,16290,16290,16290,0
|
|
20241007,165600,459221010,16290,16290,16290,16290,0
|
|
20241007,165500,459221010,16290,16290,16290,16290,0
|
|
20241007,165400,459221010,16290,16290,16290,16290,0
|
|
20241007,165300,459221010,16290,16290,16290,16290,0
|
|
20241007,165200,459221010,16290,16290,16290,16290,0
|
|
20241007,165100,459221010,16290,16290,16290,16290,0
|
|
20241007,165000,459221010,16290,16290,16290,16290,0
|
|
20241007,164900,459221010,16290,16290,16290,16290,501
|
|
20241007,164800,459221010,16290,16290,16290,16290,0
|
|
20241007,164700,459221010,16290,16290,16290,16290,0
|
|
20241007,164600,459221010,16290,16290,16290,16290,0
|
|
20241007,164500,459221010,16290,16290,16290,16290,0
|
|
20241007,164400,459221010,16290,16290,16290,16290,0
|
|
20241007,164300,459221010,16290,16290,16290,16290,0
|
|
20241007,164200,459221010,16290,16290,16290,16290,0
|
|
20241007,164100,459221010,16290,16290,16290,16290,0
|
|
20241007,164000,459221010,16290,16290,16290,16290,0
|
|
20241007,163900,459221010,16290,16290,16290,16290,0
|
|
20241007,163800,459221010,16290,16290,16290,16290,0
|
|
20241007,163700,459221010,16290,16290,16290,16290,0
|
|
20241007,163600,459221010,16290,16290,16290,16290,0
|
|
20241007,163500,459221010,16290,16290,16290,16290,0
|
|
20241007,163400,459221010,16290,16290,16290,16290,0
|
|
20241007,163300,459221010,16290,16290,16290,16290,0
|
|
20241007,163200,459221010,16290,16290,16290,16290,0
|
|
20241007,163100,459221010,16290,16290,16290,16290,0
|
|
20241007,163000,459221010,16290,16290,16290,16290,0
|
|
20241007,162900,459221010,16290,16290,16290,16290,0
|
|
20241007,162800,459221010,16290,16290,16290,16290,0
|
|
20241007,162700,459221010,16290,16290,16290,16290,0
|
|
20241007,162600,459221010,16290,16290,16290,16290,0
|
|
20241007,162500,459221010,16290,16290,16290,16290,0
|
|
20241007,162400,459221010,16290,16290,16290,16290,0
|
|
20241007,162300,459221010,16290,16290,16290,16290,0
|
|
20241007,162200,459221010,16290,16290,16290,16290,0
|
|
20241007,162100,459221010,16290,16290,16290,16290,0
|
|
20241007,162000,459221010,16290,16290,16290,16290,0
|
|
20241007,161900,459221010,16290,16290,16290,16290,501
|
|
20241007,161800,459221010,16290,16290,16290,16290,0
|
|
20241007,161700,459221010,16290,16290,16290,16290,0
|
|
20241007,161600,459221010,16290,16290,16290,16290,0
|
|
20241007,161500,459221010,16290,16290,16290,16290,0
|
|
20241007,161400,459221010,16290,16290,16290,16290,0
|
|
20241007,161300,459221010,16290,16290,16290,16290,0
|
|
20241007,161200,459221010,16290,16290,16290,16290,0
|
|
20241007,161100,459221010,16290,16290,16290,16290,0
|
|
20241007,161000,459221010,16290,16290,16290,16290,0
|
|
20241007,160900,459221010,16290,16290,16290,16290,0
|
|
20241007,160800,459221010,16290,16290,16290,16290,0
|
|
20241007,160700,459221010,16290,16290,16290,16290,0
|
|
20241007,160600,459221010,16290,16290,16290,16290,0
|
|
20241007,160500,459221010,16290,16290,16290,16290,0
|
|
20241007,160400,459221010,16290,16290,16290,16290,0
|
|
20241007,160300,459221010,16290,16290,16290,16290,0
|
|
20241007,160200,459221010,16290,16290,16290,16290,0
|
|
20241007,160100,459221010,16290,16290,16290,16290,0
|
|
20241007,160000,459221010,16290,16290,16290,16290,0
|
|
20241007,155900,459221010,16290,16290,16290,16290,0
|
|
20241007,155800,459221010,16290,16290,16290,16290,0
|
|
20241007,155700,459221010,16290,16290,16290,16290,0
|
|
20241007,155600,459221010,16290,16290,16290,16290,0
|
|
20241007,155500,459221010,16290,16290,16290,16290,0
|
|
20241007,155400,459221010,16290,16290,16290,16290,0
|
|
20241007,155300,459221010,16290,16290,16290,16290,0
|
|
20241007,155200,459221010,16290,16290,16290,16290,0
|
|
20241007,155100,459221010,16290,16290,16290,16290,0
|
|
20241007,155000,459221010,16290,16290,16290,16290,0
|
|
20241007,154900,459221010,16290,16290,16290,16290,501
|
|
20241007,154800,459221010,16290,16290,16290,16290,0
|
|
20241007,154700,459221010,16290,16290,16290,16290,0
|
|
20241007,154600,459221010,16290,16290,16290,16290,0
|
|
20241007,154500,459221010,16290,16290,16290,16290,0
|
|
20241007,154400,459221010,16290,16290,16290,16290,0
|
|
20241007,154300,459221010,16290,16290,16290,16290,0
|
|
20241007,154200,459221010,16290,16290,16290,16290,0
|
|
20241007,154100,459221010,16290,16290,16290,16290,0
|
|
20241007,154000,459221010,16290,16290,16290,16290,0
|
|
20241007,153900,459221010,16290,16290,16290,16290,0
|
|
20241007,153800,459221010,16290,16290,16290,16290,0
|
|
20241007,153700,459221010,16290,16290,16290,16290,0
|
|
20241007,153600,459221010,16290,16290,16290,16290,0
|
|
20241007,153500,459221010,16290,16290,16290,16290,0
|
|
20241007,153400,459221010,16290,16290,16290,16290,0
|
|
20241007,153300,459221010,16290,16290,16290,16290,0
|
|
20241007,153200,459221010,16290,16290,16290,16290,0
|
|
20241007,153100,459221010,16290,16290,16290,16290,0
|
|
20241007,153000,459221010,16290,16290,16290,16290,501
|
|
20241007,152900,451059720,16200,16200,16200,16200,0
|
|
20241007,152800,451059720,16200,16200,16200,16200,0
|
|
20241007,152700,451059720,16200,16200,16200,16200,0
|
|
20241007,152600,451059720,16200,16200,16200,16200,0
|
|
20241007,152500,451059720,16200,16200,16200,16200,0
|
|
20241007,152400,451059720,16200,16200,16200,16200,0
|
|
20241007,152300,451059720,16200,16200,16200,16200,0
|
|
20241007,152200,451059720,16200,16200,16200,16200,0
|
|
20241007,152100,451059720,16200,16200,16200,16200,0
|
|
20241007,152000,451059720,16200,16200,16200,16200,0
|
|
20241007,151900,451059720,16200,16200,16200,16200,0
|
|
20241007,151800,451059720,16200,16190,16200,16190,166
|
|
20241007,151700,448370550,16190,16190,16190,16190,0
|
|
20241007,151600,448370550,16190,16190,16190,16190,0
|
|
20241007,151500,448370550,16190,16190,16190,16190,0
|
|
20241007,151400,448370550,16190,16190,16190,16190,0
|
|
20241007,151300,448370550,16190,16190,16190,16190,23
|
|
20241007,151200,447998180,16190,16190,16190,16190,1
|
|
20241007,151100,447981990,16190,16190,16190,16190,50
|
|
20241007,151000,447172490,16190,16180,16190,16180,8
|
|
20241007,150900,447042980,16180,16180,16180,16180,2
|
|
20241007,150800,447010620,16180,16180,16180,16180,52
|
|
20241007,150700,446169260,16190,16190,16190,16190,14
|
|
20241007,150600,445942600,16200,16200,16200,16200,5
|
|
20241007,150500,445861600,16200,16200,16200,16200,61
|
|
20241007,150400,444873400,16200,16200,16200,16200,12
|
|
20241007,150300,444679000,16200,16200,16200,16200,0
|
|
20241007,150200,444679000,16200,16220,16220,16200,291
|
|
20241007,150100,439964370,16230,16230,16230,16230,0
|
|
20241007,150000,439964370,16230,16230,16230,16230,0
|
|
20241007,145900,439964370,16230,16230,16230,16230,0
|
|
20241007,145800,439964370,16230,16230,16230,16230,0
|
|
20241007,145700,439964370,16230,16230,16230,16230,16
|
|
20241007,145600,439704690,16210,16210,16210,16210,0
|
|
20241007,145500,439704690,16210,16210,16210,16210,0
|
|
20241007,145400,439704690,16210,16210,16210,16210,1
|
|
20241007,145300,439688480,16210,16210,16210,16210,7
|
|
20241007,145200,439575010,16210,16210,16220,16210,6
|
|
20241007,145100,439477740,16210,16210,16210,16210,0
|
|
20241007,145000,439477740,16210,16210,16210,16210,0
|
|
20241007,144900,439477740,16210,16210,16210,16210,2
|
|
20241007,144800,439445320,16190,16210,16210,16190,189
|
|
20241007,144700,436383350,16210,16210,16210,16210,9
|
|
20241007,144600,436237460,16220,16220,16220,16220,0
|
|
20241007,144500,436237460,16220,16220,16220,16220,0
|
|
20241007,144400,436237460,16220,16220,16220,16220,0
|
|
20241007,144300,436237460,16220,16220,16220,16220,1
|
|
20241007,144200,436221240,16220,16220,16220,16220,5
|
|
20241007,144100,436140140,16220,16220,16220,16220,0
|
|
20241007,144000,436140140,16220,16220,16220,16220,2
|
|
20241007,143900,436107700,16220,16220,16220,16220,38
|
|
20241007,143800,435491340,16220,16220,16220,16220,10
|
|
20241007,143700,435329140,16220,16220,16220,16220,1
|
|
20241007,143600,435312920,16210,16210,16210,16210,1
|
|
20241007,143500,435296710,16200,16200,16200,16200,0
|
|
20241007,143400,435296710,16200,16200,16200,16200,0
|
|
20241007,143300,435296710,16200,16220,16220,16200,112
|
|
20241007,143200,433480090,16220,16220,16220,16220,0
|
|
20241007,143100,433480090,16220,16220,16220,16220,0
|
|
20241007,143000,433480090,16220,16220,16220,16220,1
|
|
20241007,142900,433463870,16220,16220,16220,16220,1
|
|
20241007,142800,433447650,16240,16240,16240,16240,11
|
|
20241007,142700,433269010,16250,16250,16250,16250,0
|
|
20241007,142600,433269010,16250,16260,16260,16250,299
|
|
20241007,142500,428409860,16260,16260,16260,16260,1
|
|
20241007,142400,428393600,16290,16290,16290,16290,0
|
|
20241007,142300,428393600,16290,16290,16290,16290,0
|
|
20241007,142200,428393600,16290,16290,16290,16290,0
|
|
20241007,142100,428393600,16290,16290,16290,16290,0
|
|
20241007,142000,428393600,16290,16230,16290,16230,11
|
|
20241007,141900,428214990,16230,16230,16230,16230,0
|
|
20241007,141800,428214990,16230,16230,16230,16230,0
|
|
20241007,141700,428214990,16230,16230,16230,16230,0
|
|
20241007,141600,428214990,16230,16220,16230,16220,3
|
|
20241007,141500,428166320,16200,16200,16200,16200,0
|
|
20241007,141400,428166320,16200,16200,16200,16200,0
|
|
20241007,141300,428166320,16200,16200,16200,16200,0
|
|
20241007,141200,428166320,16200,16200,16200,16200,2
|
|
20241007,141100,428133920,16230,16200,16230,16200,4
|
|
20241007,141000,428069030,16200,16190,16200,16190,309
|
|
20241007,140900,423063260,16190,16170,16200,16150,801
|
|
20241007,140800,410107210,16190,16190,16190,16190,1
|
|
20241007,140700,410091020,16250,16220,16270,16170,1491
|
|
20241007,140600,385938250,16240,16230,16320,16230,1797
|
|
20241007,140500,356705600,16220,16220,16220,16220,6
|
|
20241007,140400,356608280,16220,16220,16220,16220,0
|
|
20241007,140300,356608280,16220,16220,16220,16220,0
|
|
20241007,140200,356608280,16220,16250,16250,16220,804
|
|
20241007,140100,343556720,16250,16250,16250,16250,0
|
|
20241007,140000,343556720,16250,16270,16270,16250,285
|
|
20241007,135900,338920090,16330,16330,16330,16330,0
|
|
20241007,135800,338920090,16330,16330,16330,16330,0
|
|
20241007,135700,338920090,16330,16330,16330,16330,0
|
|
20241007,135600,338920090,16330,16330,16330,16330,0
|
|
20241007,135500,338920090,16330,16250,16330,16250,3
|
|
20241007,135400,338871240,16250,16250,16250,16250,0
|
|
20241007,135300,338871240,16250,16250,16250,16250,0
|
|
20241007,135200,338871240,16250,16250,16250,16250,0
|
|
20241007,135100,338871240,16250,16250,16250,16250,0
|
|
20241007,135000,338871240,16250,16250,16250,16250,1
|
|
20241007,134900,338854990,16240,16240,16240,16240,0
|
|
20241007,134800,338854990,16240,16240,16240,16240,0
|
|
20241007,134700,338854990,16240,16240,16240,16240,0
|
|
20241007,134600,338854990,16240,16260,16260,16240,7
|
|
20241007,134500,338741230,16340,16280,16340,16280,2
|
|
20241007,134400,338708610,16280,16280,16280,16280,0
|
|
20241007,134300,338708610,16280,16280,16280,16280,0
|
|
20241007,134200,338708610,16280,16280,16280,16280,0
|
|
20241007,134100,338708610,16280,16280,16280,16280,1
|
|
20241007,134000,338692330,16350,16350,16350,16350,0
|
|
20241007,133900,338692330,16350,16280,16360,16280,30
|
|
20241007,133800,338202760,16360,16290,16360,16270,39
|
|
20241007,133700,337566490,16290,16290,16290,16290,6
|
|
20241007,133600,337468750,16390,16290,16390,16290,8
|
|
20241007,133500,337338330,16290,16250,16290,16250,82
|
|
20241007,133400,336003480,16250,16250,16280,16250,15
|
|
20241007,133300,335759680,16250,16200,16280,16200,764
|
|
20241007,133200,323377120,16200,16200,16200,16200,0
|
|
20241007,133100,323377120,16200,16200,16200,16200,8
|
|
20241007,133000,323247520,16210,16240,16240,16210,1034
|
|
20241007,132900,306473660,16260,16260,16260,16260,0
|
|
20241007,132800,306473660,16260,16240,16260,16240,3
|
|
20241007,132700,306424900,16240,16240,16240,16240,2
|
|
20241007,132600,306392420,16240,16240,16240,16240,1
|
|
20241007,132500,306376180,16280,16240,16280,16240,3
|
|
20241007,132400,306327410,16230,16230,16230,16230,0
|
|
20241007,132300,306327410,16230,16230,16230,16230,415
|
|
20241007,132200,299591960,16230,16230,16230,16230,0
|
|
20241007,132100,299591960,16230,16230,16230,16230,0
|
|
20241007,132000,299591960,16230,16230,16230,16230,0
|
|
20241007,131900,299591960,16230,16230,16230,16230,83
|
|
20241007,131800,298244870,16210,16210,16210,16210,506
|
|
20241007,131700,290042610,16170,16170,16170,16170,0
|
|
20241007,131600,290042610,16170,16170,16170,16170,0
|
|
20241007,131500,290042610,16170,16170,16170,16170,0
|
|
20241007,131400,290042610,16170,16170,16170,16170,0
|
|
20241007,131300,290042610,16170,16170,16170,16170,0
|
|
20241007,131200,290042610,16170,16170,16170,16170,0
|
|
20241007,131100,290042610,16170,16230,16230,16170,618
|
|
20241007,131000,280036300,16230,16270,16270,16230,511
|
|
20241007,130900,271740170,16270,16250,16270,16250,24
|
|
20241007,130800,271350150,16250,16210,16250,16210,4
|
|
20241007,130700,271285260,16190,16190,16190,16190,6
|
|
20241007,130600,271188120,16190,16190,16190,16190,22
|
|
20241007,130500,270831940,16190,16190,16190,16190,8
|
|
20241007,130400,270702420,16200,16200,16200,16200,1023
|
|
20241007,130300,254129820,16180,16210,16210,16180,2221
|
|
20241007,130200,218168750,16210,16210,16210,16210,0
|
|
20241007,130100,218168750,16210,16210,16210,16210,0
|
|
20241007,130000,218168750,16210,16210,16210,16210,0
|
|
20241007,125900,218168750,16210,16210,16210,16210,0
|
|
20241007,125800,218168750,16210,16210,16210,16210,42
|
|
20241007,125700,217487930,16220,16220,16220,16220,213
|
|
20241007,125600,214033070,16220,16220,16220,16220,0
|
|
20241007,125500,214033070,16220,16220,16220,16220,2
|
|
20241007,125400,214000630,16230,16230,16230,16230,30
|
|
20241007,125300,213513730,16220,16220,16220,16220,5
|
|
20241007,125200,213432630,16220,16220,16220,16220,0
|
|
20241007,125100,213432630,16220,16250,16250,16220,1060
|
|
20241007,125000,196223140,16280,16280,16280,16280,0
|
|
20241007,124900,196223140,16280,16280,16280,16280,0
|
|
20241007,124800,196223140,16280,16280,16280,16280,0
|
|
20241007,124700,196223140,16280,16280,16280,16280,0
|
|
20241007,124600,196223140,16280,16280,16280,16280,1
|
|
20241007,124500,196206860,16260,16260,16260,16260,0
|
|
20241007,124400,196206860,16260,16260,16260,16260,1
|
|
20241007,124300,196190600,16240,16240,16240,16240,0
|
|
20241007,124200,196190600,16240,16240,16240,16240,0
|
|
20241007,124100,196190600,16240,16240,16240,16240,0
|
|
20241007,124000,196190600,16240,16240,16240,16240,0
|
|
20241007,123900,196190600,16240,16240,16240,16240,64
|
|
20241007,123800,195151240,16240,16240,16240,16240,0
|
|
20241007,123700,195151240,16240,16240,16240,16240,0
|
|
20241007,123600,195151240,16240,16240,16240,16240,0
|
|
20241007,123500,195151240,16240,16240,16240,16240,0
|
|
20241007,123400,195151240,16240,16240,16240,16240,0
|
|
20241007,123300,195151240,16240,16240,16240,16240,0
|
|
20241007,123200,195151240,16240,16240,16240,16240,0
|
|
20241007,123100,195151240,16240,16240,16240,16240,0
|
|
20241007,123000,195151240,16240,16240,16240,16240,0
|
|
20241007,122900,195151240,16240,16240,16240,16240,0
|
|
20241007,122800,195151240,16240,16240,16240,16240,0
|
|
20241007,122700,195151240,16240,16240,16240,16240,0
|
|
20241007,122600,195151240,16240,16220,16240,16220,747
|
|
20241007,122500,183029720,16220,16220,16220,16220,0
|
|
20241007,122400,183029720,16220,16220,16220,16220,0
|
|
20241007,122300,183029720,16220,16220,16220,16220,0
|
|
20241007,122200,183029720,16220,16290,16290,16220,1613
|
|
20241007,122100,156814120,16290,16290,16290,16290,2
|
|
20241007,122000,156781540,16270,16270,16270,16270,0
|
|
20241007,121900,156781540,16270,16270,16270,16270,6
|
|
20241007,121800,156683920,16270,16270,16270,16270,0
|
|
20241007,121700,156683920,16270,16270,16270,16270,14
|
|
20241007,121600,156456140,16270,16270,16270,16270,0
|
|
20241007,121500,156456140,16270,16270,16270,16270,0
|
|
20241007,121400,156456140,16270,16270,16270,16270,0
|
|
20241007,121300,156456140,16270,16270,16270,16270,0
|
|
20241007,121200,156456140,16270,16290,16380,16270,82
|
|
20241007,121100,155121870,16280,16280,16280,16280,0
|
|
20241007,121000,155121870,16280,16280,16280,16280,0
|
|
20241007,120900,155121870,16280,16280,16280,16280,0
|
|
20241007,120800,155121870,16280,16280,16280,16280,0
|
|
20241007,120700,155121870,16280,16280,16280,16280,1
|
|
20241007,120600,155105590,16370,16280,16370,16280,7
|
|
20241007,120500,154991270,16280,16270,16370,16270,7
|
|
20241007,120400,154877150,16370,16270,16370,16270,4
|
|
20241007,120300,154811870,16250,16250,16250,16250,2
|
|
20241007,120200,154779370,16250,16250,16250,16250,3
|
|
20241007,120100,154730620,16370,16250,16370,16250,3
|
|
20241007,120000,154681720,16250,16250,16370,16250,26
|
|
20241007,115900,154257840,16310,16310,16310,16310,0
|
|
20241007,115800,154257840,16310,16310,16310,16310,0
|
|
20241007,115700,154257840,16310,16250,16310,16250,2
|
|
20241007,115600,154225280,16230,16230,16240,16230,193
|
|
20241007,115500,151090990,16210,16210,16210,16210,0
|
|
20241007,115400,151090990,16210,16210,16210,16210,0
|
|
20241007,115300,151090990,16210,16290,16290,16210,481
|
|
20241007,115200,143283800,16290,16290,16300,16290,46
|
|
20241007,115100,142534200,16300,16290,16300,16290,2
|
|
20241007,115000,142501610,16290,16290,16290,16290,1
|
|
20241007,114900,142485320,16480,16290,16480,16290,263
|
|
20241007,114800,138197970,16270,16270,16270,16270,13
|
|
20241007,114700,137986460,16270,16290,16290,16270,11
|
|
20241007,114600,137807290,16380,16380,16380,16380,0
|
|
20241007,114500,137807290,16380,16380,16380,16380,245
|
|
20241007,114400,133794190,16500,16500,16500,16500,0
|
|
20241007,114300,133794190,16500,16500,16500,16500,0
|
|
20241007,114200,133794190,16500,16500,16500,16500,0
|
|
20241007,114100,133794190,16500,16500,16500,16500,0
|
|
20241007,114000,133794190,16500,16300,16550,16300,559
|
|
20241007,113900,124590450,16300,16300,16300,16300,0
|
|
20241007,113800,124590450,16300,16300,16300,16300,0
|
|
20241007,113700,124590450,16300,16300,16300,16300,1
|
|
20241007,113600,124574150,16300,16300,16300,16300,0
|
|
20241007,113500,124574150,16300,16240,16300,16240,2
|
|
20241007,113400,124541610,16220,16230,16230,16220,5
|
|
20241007,113300,124460500,16240,16240,16240,16240,0
|
|
20241007,113200,124460500,16240,16240,16240,16240,0
|
|
20241007,113100,124460500,16240,16240,16240,16240,0
|
|
20241007,113000,124460500,16240,16240,16240,16240,0
|
|
20241007,112900,124460500,16240,16240,16240,16240,0
|
|
20241007,112800,124460500,16240,16240,16240,16240,0
|
|
20241007,112700,124460500,16240,16240,16240,16240,0
|
|
20241007,112600,124460500,16240,16240,16300,16240,601
|
|
20241007,112500,114664330,16240,16240,16240,16240,1
|
|
20241007,112400,114648090,16290,16240,16290,16240,30
|
|
20241007,112300,114159860,16240,16240,16240,16240,0
|
|
20241007,112200,114159860,16240,16240,16250,16240,802
|
|
20241007,112100,101130490,16220,16220,16220,16220,0
|
|
20241007,112000,101130490,16220,16220,16220,16220,0
|
|
20241007,111900,101130490,16220,16220,16220,16220,0
|
|
20241007,111800,101130490,16220,16220,16220,16220,0
|
|
20241007,111700,101130490,16220,16220,16220,16220,45
|
|
20241007,111600,100400590,16230,16230,16230,16230,0
|
|
20241007,111500,100400590,16230,16230,16230,16230,0
|
|
20241007,111400,100400590,16230,16230,16230,16230,0
|
|
20241007,111300,100400590,16230,16230,16230,16230,0
|
|
20241007,111200,100400590,16230,16230,16230,16230,0
|
|
20241007,111100,100400590,16230,16230,16230,16230,4
|
|
20241007,111000,100335670,16250,16250,16250,16250,0
|
|
20241007,110900,100335670,16250,16250,16250,16250,0
|
|
20241007,110800,100335670,16250,16250,16250,16250,1
|
|
20241007,110700,100319420,16250,16250,16250,16250,1
|
|
20241007,110600,100303170,16240,16240,16240,16240,240
|
|
20241007,110500,96405570,16240,16240,16240,16240,0
|
|
20241007,110400,96405570,16240,16240,16240,16240,0
|
|
20241007,110300,96405570,16240,16240,16240,16240,0
|
|
20241007,110200,96405570,16240,16240,16240,16240,2
|
|
20241007,110100,96373090,16240,16240,16240,16240,0
|
|
20241007,110000,96373090,16240,16240,16240,16240,2
|
|
20241007,105900,96340610,16240,16240,16240,16240,0
|
|
20241007,105800,96340610,16240,16240,16240,16240,0
|
|
20241007,105700,96340610,16240,16240,16240,16240,0
|
|
20241007,105600,96340610,16240,16240,16240,16240,24
|
|
20241007,105500,95950850,16240,16240,16240,16240,1
|
|
20241007,105400,95934610,16250,16250,16250,16250,6
|
|
20241007,105300,95837110,16250,16250,16250,16250,0
|
|
20241007,105200,95837110,16250,16250,16250,16250,1
|
|
20241007,105100,95820860,16250,16250,16250,16250,0
|
|
20241007,105000,95820860,16250,16250,16250,16250,0
|
|
20241007,104900,95820860,16250,16260,16260,16250,275
|
|
20241007,104800,91349420,16300,16260,16300,16260,6
|
|
20241007,104700,91251820,16260,16260,16260,16260,0
|
|
20241007,104600,91251820,16260,16300,16300,16260,3
|
|
20241007,104500,91202960,16300,16300,16300,16300,0
|
|
20241007,104400,91202960,16300,16300,16300,16300,0
|
|
20241007,104300,91202960,16300,16300,16300,16300,1
|
|
20241007,104200,91186660,16260,16260,16260,16260,0
|
|
20241007,104100,91186660,16260,16260,16260,16260,4
|
|
20241007,104000,91121620,16270,16270,16270,16270,11
|
|
20241007,103900,90942650,16280,16280,16280,16280,0
|
|
20241007,103800,90942650,16280,16280,16280,16280,1
|
|
20241007,103700,90926370,16280,16280,16280,16280,34
|
|
20241007,103600,90372850,16290,16290,16290,16290,0
|
|
20241007,103500,90372850,16290,16290,16290,16290,36
|
|
20241007,103400,89786410,16290,16290,16290,16290,0
|
|
20241007,103300,89786410,16290,16290,16290,16290,0
|
|
20241007,103200,89786410,16290,16290,16290,16290,0
|
|
20241007,103100,89786410,16290,16290,16290,16290,0
|
|
20241007,103000,89786410,16290,16290,16290,16290,0
|
|
20241007,102900,89786410,16290,16290,16290,16290,0
|
|
20241007,102800,89786410,16290,16290,16290,16290,0
|
|
20241007,102700,89786410,16290,16290,16290,16290,0
|
|
20241007,102600,89786410,16290,16290,16290,16290,0
|
|
20241007,102500,89786410,16290,16290,16290,16290,0
|
|
20241007,102400,89786410,16290,16290,16290,16290,0
|
|
20241007,102300,89786410,16290,16290,16290,16290,0
|
|
20241007,102200,89786410,16290,16290,16290,16290,0
|
|
20241007,102100,89786410,16290,16290,16290,16290,0
|
|
20241007,102000,89786410,16290,16290,16290,16290,0
|
|
20241007,101900,89786410,16290,16290,16290,16290,0
|
|
20241007,101800,89786410,16290,16290,16290,16290,1
|
|
20241007,101700,89770120,16290,16290,16290,16290,0
|
|
20241007,101600,89770120,16290,16290,16290,16290,1
|
|
20241007,101500,89753830,16290,16290,16290,16290,0
|
|
20241007,101400,89753830,16290,16290,16290,16290,0
|
|
20241007,101300,89753830,16290,16290,16290,16290,1
|
|
20241007,101200,89737540,16260,16260,16260,16260,33
|
|
20241007,101100,89200960,16260,16260,16260,16260,0
|
|
20241007,101000,89200960,16260,16260,16260,16260,204
|
|
20241007,100900,85883920,16260,16260,16260,16260,0
|
|
20241007,100800,85883920,16260,16260,16260,16260,1
|
|
20241007,100700,85867660,16260,16260,16260,16260,8
|
|
20241007,100600,85737580,16260,16260,16260,16260,0
|
|
20241007,100500,85737580,16260,16260,16260,16260,1
|
|
20241007,100400,85721320,16210,16210,16210,16210,335
|
|
20241007,100300,80290970,16200,16200,16200,16200,459
|
|
20241007,100200,72855170,16190,16190,16190,16190,0
|
|
20241007,100100,72855170,16190,16190,16190,16190,30
|
|
20241007,100000,72369470,16200,16200,16200,16200,0
|
|
20241007,095900,72369470,16200,16200,16200,16200,0
|
|
20241007,095800,72369470,16200,16140,16200,16140,300
|
|
20241007,095700,67515480,16200,16250,16250,16190,954
|
|
20241007,095600,52035340,16210,16270,16270,16210,652
|
|
20241007,095500,41450790,16270,16270,16270,16270,1
|
|
20241007,095400,41434520,16280,16280,16280,16280,5
|
|
20241007,095300,41353120,16290,16290,16290,16290,102
|
|
20241007,095200,39691540,16380,16380,16380,16380,0
|
|
20241007,095100,39691540,16380,16290,16380,16290,6
|
|
20241007,095000,39593350,16300,16300,16300,16300,0
|
|
20241007,094900,39593350,16300,16240,16500,16240,600
|
|
20241007,094800,29780610,16300,16240,16300,16240,102
|
|
20241007,094700,28118130,16250,16230,16250,16210,603
|
|
20241007,094600,18343290,16210,16150,16210,16150,312
|
|
20241007,094500,13297190,16150,16150,16150,16150,0
|
|
20241007,094400,13297190,16150,16150,16150,16150,0
|
|
20241007,094300,13297190,16150,16150,16150,16150,0
|
|
20241007,094200,13297190,16150,16150,16150,16150,1
|
|
20241007,094100,13281040,16170,16170,16170,16170,0
|
|
20241007,094000,13281040,16170,16150,16170,16150,23
|
|
20241007,093900,12909150,16130,16130,16130,16130,10
|
|
20241007,093800,12747850,16130,16140,16140,16130,22
|
|
20241007,093700,12392790,16130,16160,16160,16130,111
|
|
20241007,093600,10601680,16140,16170,16170,16140,294
|
|
20241007,093500,5851070,16150,16150,16150,16150,0
|
|
20241007,093400,5851070,16150,16150,16150,16150,0
|
|
20241007,093300,5851070,16150,16150,16150,16150,0
|
|
20241007,093200,5851070,16150,16150,16150,16150,12
|
|
20241007,093100,5657270,16170,16170,16170,16170,0
|
|
20241007,093000,5657270,16170,16170,16170,16170,0
|
|
20241007,092900,5657270,16170,16170,16170,16170,0
|
|
20241007,092800,5657270,16170,16170,16170,16170,0
|
|
20241007,092700,5657270,16170,16170,16170,16170,0
|
|
20241007,092600,5657270,16170,16170,16170,16170,0
|
|
20241007,092500,5657270,16170,16170,16170,16170,0
|
|
20241007,092400,5657270,16170,16170,16170,16170,1
|
|
20241007,092300,5641100,16170,16190,16190,16170,107
|
|
20241007,092200,3910890,16190,16190,16190,16190,0
|
|
20241007,092100,3910890,16190,16190,16190,16190,1
|
|
20241007,092000,3894700,16190,16190,16190,16190,0
|
|
20241007,091900,3894700,16190,16190,16190,16190,0
|
|
20241007,091800,3894700,16190,16190,16190,16190,1
|
|
20241007,091700,3878510,16170,16170,16170,16170,4
|
|
20241007,091600,3813830,16160,16160,16160,16160,0
|
|
20241007,091500,3813830,16160,16160,16160,16160,2
|
|
20241007,091400,3781510,16200,16170,16200,16170,30
|
|
20241007,091300,3295840,16200,16200,16200,16200,0
|
|
20241007,091200,3295840,16200,16200,16200,16200,1
|
|
20241007,091100,3279640,16200,16200,16200,16200,1
|
|
20241007,091000,3263440,16210,16210,16210,16210,1
|
|
20241007,090900,3247230,16200,16200,16200,16200,0
|
|
20241007,090800,3247230,16200,16200,16200,16200,0
|
|
20241007,090700,3247230,16200,16200,16200,16200,0
|
|
20241007,090600,3247230,16200,16200,16200,16200,0
|
|
20241007,090500,3247230,16200,16200,16200,16200,10
|
|
20241007,090400,3085230,16200,16200,16200,16200,9
|
|
20241007,090300,2939430,16210,16210,16210,16210,0
|
|
20241007,090200,2939430,16210,16210,16210,16210,0
|
|
20241007,090100,2939430,16210,16220,16220,16120,101
|
|
20241007,090000,1304910,16110,16110,16110,16110,81
|