636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193300,507516350,14850,14850,14850,14850,668
|
|
20241007,193200,507516350,14850,14850,14850,14850,0
|
|
20241007,193100,507516350,14850,14850,14850,14850,0
|
|
20241007,193000,507516350,14850,14850,14850,14850,0
|
|
20241007,192900,507516350,14850,14850,14850,14850,0
|
|
20241007,192800,507516350,14850,14850,14850,14850,0
|
|
20241007,192700,507516350,14850,14850,14850,14850,0
|
|
20241007,192600,507516350,14850,14850,14850,14850,0
|
|
20241007,192500,507516350,14850,14850,14850,14850,0
|
|
20241007,192400,507516350,14850,14850,14850,14850,0
|
|
20241007,192300,507516350,14850,14850,14850,14850,0
|
|
20241007,192200,507516350,14850,14850,14850,14850,0
|
|
20241007,192100,507516350,14850,14850,14850,14850,0
|
|
20241007,192000,507516350,14850,14850,14850,14850,0
|
|
20241007,191900,507516350,14850,14850,14850,14850,0
|
|
20241007,191800,507516350,14850,14850,14850,14850,0
|
|
20241007,191700,507516350,14850,14850,14850,14850,0
|
|
20241007,191600,507516350,14850,14850,14850,14850,0
|
|
20241007,191500,507516350,14850,14850,14850,14850,0
|
|
20241007,191400,507516350,14850,14850,14850,14850,0
|
|
20241007,191300,507516350,14850,14850,14850,14850,0
|
|
20241007,191200,507516350,14850,14850,14850,14850,0
|
|
20241007,191100,507516350,14850,14850,14850,14850,0
|
|
20241007,191000,507516350,14850,14850,14850,14850,0
|
|
20241007,190900,507516350,14850,14850,14850,14850,0
|
|
20241007,190800,507516350,14850,14850,14850,14850,0
|
|
20241007,190700,507516350,14850,14850,14850,14850,0
|
|
20241007,190600,507516350,14850,14850,14850,14850,0
|
|
20241007,190500,507516350,14850,14850,14850,14850,0
|
|
20241007,190400,507516350,14850,14850,14850,14850,0
|
|
20241007,190300,507516350,14850,14850,14850,14850,668
|
|
20241007,190200,507516350,14850,14850,14850,14850,0
|
|
20241007,190100,507516350,14850,14850,14850,14850,0
|
|
20241007,190000,507516350,14850,14850,14850,14850,0
|
|
20241007,185900,507516350,14850,14850,14850,14850,0
|
|
20241007,185800,507516350,14850,14850,14850,14850,0
|
|
20241007,185700,507516350,14850,14850,14850,14850,0
|
|
20241007,185600,507516350,14850,14850,14850,14850,0
|
|
20241007,185500,507516350,14850,14850,14850,14850,0
|
|
20241007,185400,507516350,14850,14850,14850,14850,0
|
|
20241007,185300,507516350,14850,14850,14850,14850,0
|
|
20241007,185200,507516350,14850,14850,14850,14850,0
|
|
20241007,185100,507516350,14850,14850,14850,14850,0
|
|
20241007,185000,507516350,14850,14850,14850,14850,0
|
|
20241007,184900,507516350,14850,14850,14850,14850,0
|
|
20241007,184800,507516350,14850,14850,14850,14850,0
|
|
20241007,184700,507516350,14850,14850,14850,14850,0
|
|
20241007,184600,507516350,14850,14850,14850,14850,0
|
|
20241007,184500,507516350,14850,14850,14850,14850,0
|
|
20241007,184400,507516350,14850,14850,14850,14850,0
|
|
20241007,184300,507516350,14850,14850,14850,14850,0
|
|
20241007,184200,507516350,14850,14850,14850,14850,0
|
|
20241007,184100,507516350,14850,14850,14850,14850,0
|
|
20241007,184000,507516350,14850,14850,14850,14850,0
|
|
20241007,183900,507516350,14850,14850,14850,14850,0
|
|
20241007,183800,507516350,14850,14850,14850,14850,0
|
|
20241007,183700,507516350,14850,14850,14850,14850,0
|
|
20241007,183600,507516350,14850,14850,14850,14850,0
|
|
20241007,183500,507516350,14850,14850,14850,14850,0
|
|
20241007,183400,507516350,14850,14850,14850,14850,0
|
|
20241007,183300,507516350,14850,14850,14850,14850,668
|
|
20241007,183200,507516350,14850,14850,14850,14850,0
|
|
20241007,183100,507516350,14850,14850,14850,14850,0
|
|
20241007,183000,507516350,14850,14850,14850,14850,0
|
|
20241007,182900,507516350,14850,14850,14850,14850,0
|
|
20241007,182800,507516350,14850,14850,14850,14850,0
|
|
20241007,182700,507516350,14850,14850,14850,14850,0
|
|
20241007,182600,507516350,14850,14850,14850,14850,0
|
|
20241007,182500,507516350,14850,14850,14850,14850,0
|
|
20241007,182400,507516350,14850,14850,14850,14850,0
|
|
20241007,182300,507516350,14850,14850,14850,14850,0
|
|
20241007,182200,507516350,14850,14850,14850,14850,0
|
|
20241007,182100,507516350,14850,14850,14850,14850,0
|
|
20241007,182000,507516350,14850,14850,14850,14850,0
|
|
20241007,181900,507516350,14850,14850,14850,14850,0
|
|
20241007,181800,507516350,14850,14850,14850,14850,0
|
|
20241007,181700,507516350,14850,14850,14850,14850,0
|
|
20241007,181600,507516350,14850,14850,14850,14850,0
|
|
20241007,181500,507516350,14850,14850,14850,14850,0
|
|
20241007,181400,507516350,14850,14850,14850,14850,0
|
|
20241007,181300,507516350,14850,14850,14850,14850,0
|
|
20241007,181200,507516350,14850,14850,14850,14850,0
|
|
20241007,181100,507516350,14850,14850,14850,14850,0
|
|
20241007,181000,507516350,14850,14850,14850,14850,0
|
|
20241007,180900,507516350,14850,14850,14850,14850,0
|
|
20241007,180800,507516350,14850,14850,14850,14850,0
|
|
20241007,180700,507516350,14850,14850,14850,14850,0
|
|
20241007,180600,507516350,14850,14850,14850,14850,0
|
|
20241007,180500,507516350,14850,14850,14850,14850,0
|
|
20241007,180400,507516350,14850,14850,14850,14850,0
|
|
20241007,180300,507516350,14850,14850,14850,14850,668
|
|
20241007,180200,507516350,14850,14850,14850,14850,0
|
|
20241007,180100,507516350,14850,14850,14850,14850,0
|
|
20241007,180000,507516350,14850,14850,14850,14850,0
|
|
20241007,175900,507516350,14850,14850,14850,14850,0
|
|
20241007,175800,507516350,14850,14850,14850,14850,0
|
|
20241007,175700,507516350,14850,14850,14850,14850,0
|
|
20241007,175600,507516350,14850,14850,14850,14850,0
|
|
20241007,175500,507516350,14850,14850,14850,14850,0
|
|
20241007,175400,507516350,14850,14850,14850,14850,0
|
|
20241007,175300,507516350,14850,14850,14850,14850,0
|
|
20241007,175200,507516350,14850,14850,14850,14850,0
|
|
20241007,175100,507516350,14850,14850,14850,14850,0
|
|
20241007,175000,507516350,14850,14850,14850,14850,0
|
|
20241007,174900,507516350,14850,14850,14850,14850,0
|
|
20241007,174800,507516350,14850,14850,14850,14850,0
|
|
20241007,174700,507516350,14850,14850,14850,14850,0
|
|
20241007,174600,507516350,14850,14850,14850,14850,0
|
|
20241007,174500,507516350,14850,14850,14850,14850,0
|
|
20241007,174400,507516350,14850,14850,14850,14850,0
|
|
20241007,174300,507516350,14850,14850,14850,14850,0
|
|
20241007,174200,507516350,14850,14850,14850,14850,0
|
|
20241007,174100,507516350,14850,14850,14850,14850,0
|
|
20241007,174000,507516350,14850,14850,14850,14850,0
|
|
20241007,173900,507516350,14850,14850,14850,14850,0
|
|
20241007,173800,507516350,14850,14850,14850,14850,0
|
|
20241007,173700,507516350,14850,14850,14850,14850,0
|
|
20241007,173600,507516350,14850,14850,14850,14850,0
|
|
20241007,173500,507516350,14850,14850,14850,14850,0
|
|
20241007,173400,507516350,14850,14850,14850,14850,0
|
|
20241007,173300,507516350,14850,14850,14850,14850,668
|
|
20241007,173200,507516350,14850,14850,14850,14850,0
|
|
20241007,173100,507516350,14850,14850,14850,14850,0
|
|
20241007,173000,507516350,14850,14850,14850,14850,0
|
|
20241007,172900,507516350,14850,14850,14850,14850,0
|
|
20241007,172800,507516350,14850,14850,14850,14850,0
|
|
20241007,172700,507516350,14850,14850,14850,14850,0
|
|
20241007,172600,507516350,14850,14850,14850,14850,0
|
|
20241007,172500,507516350,14850,14850,14850,14850,0
|
|
20241007,172400,507516350,14850,14850,14850,14850,0
|
|
20241007,172300,507516350,14850,14850,14850,14850,0
|
|
20241007,172200,507516350,14850,14850,14850,14850,0
|
|
20241007,172100,507516350,14850,14850,14850,14850,0
|
|
20241007,172000,507516350,14850,14850,14850,14850,0
|
|
20241007,171900,507516350,14850,14850,14850,14850,0
|
|
20241007,171800,507516350,14850,14850,14850,14850,0
|
|
20241007,171700,507516350,14850,14850,14850,14850,0
|
|
20241007,171600,507516350,14850,14850,14850,14850,0
|
|
20241007,171500,507516350,14850,14850,14850,14850,0
|
|
20241007,171400,507516350,14850,14850,14850,14850,0
|
|
20241007,171300,507516350,14850,14850,14850,14850,0
|
|
20241007,171200,507516350,14850,14850,14850,14850,0
|
|
20241007,171100,507516350,14850,14850,14850,14850,0
|
|
20241007,171000,507516350,14850,14850,14850,14850,0
|
|
20241007,170900,507516350,14850,14850,14850,14850,0
|
|
20241007,170800,507516350,14850,14850,14850,14850,0
|
|
20241007,170700,507516350,14850,14850,14850,14850,0
|
|
20241007,170600,507516350,14850,14850,14850,14850,0
|
|
20241007,170500,507516350,14850,14850,14850,14850,0
|
|
20241007,170400,507516350,14850,14850,14850,14850,0
|
|
20241007,170300,507516350,14850,14850,14850,14850,668
|
|
20241007,170200,507516350,14850,14850,14850,14850,0
|
|
20241007,170100,507516350,14850,14850,14850,14850,0
|
|
20241007,170000,507516350,14850,14850,14850,14850,0
|
|
20241007,165900,507516350,14850,14850,14850,14850,0
|
|
20241007,165800,507516350,14850,14850,14850,14850,0
|
|
20241007,165700,507516350,14850,14850,14850,14850,0
|
|
20241007,165600,507516350,14850,14850,14850,14850,0
|
|
20241007,165500,507516350,14850,14850,14850,14850,0
|
|
20241007,165400,507516350,14850,14850,14850,14850,0
|
|
20241007,165300,507516350,14850,14850,14850,14850,0
|
|
20241007,165200,507516350,14850,14850,14850,14850,0
|
|
20241007,165100,507516350,14850,14850,14850,14850,0
|
|
20241007,165000,507516350,14850,14850,14850,14850,0
|
|
20241007,164900,507516350,14850,14850,14850,14850,0
|
|
20241007,164800,507516350,14850,14850,14850,14850,0
|
|
20241007,164700,507516350,14850,14850,14850,14850,0
|
|
20241007,164600,507516350,14850,14850,14850,14850,0
|
|
20241007,164500,507516350,14850,14850,14850,14850,0
|
|
20241007,164400,507516350,14850,14850,14850,14850,0
|
|
20241007,164300,507516350,14850,14850,14850,14850,0
|
|
20241007,164200,507516350,14850,14850,14850,14850,0
|
|
20241007,164100,507516350,14850,14850,14850,14850,0
|
|
20241007,164000,507516350,14850,14850,14850,14850,0
|
|
20241007,163900,507516350,14850,14850,14850,14850,0
|
|
20241007,163800,507516350,14850,14850,14850,14850,0
|
|
20241007,163700,507516350,14850,14850,14850,14850,0
|
|
20241007,163600,507516350,14850,14850,14850,14850,0
|
|
20241007,163500,507516350,14850,14850,14850,14850,0
|
|
20241007,163400,507516350,14850,14850,14850,14850,0
|
|
20241007,163300,507516350,14850,14850,14850,14850,668
|
|
20241007,163200,507516350,14850,14850,14850,14850,0
|
|
20241007,163100,507516350,14850,14850,14850,14850,0
|
|
20241007,163000,507516350,14850,14850,14850,14850,0
|
|
20241007,162900,507516350,14850,14850,14850,14850,0
|
|
20241007,162800,507516350,14850,14850,14850,14850,0
|
|
20241007,162700,507516350,14850,14850,14850,14850,0
|
|
20241007,162600,507516350,14850,14850,14850,14850,0
|
|
20241007,162500,507516350,14850,14850,14850,14850,0
|
|
20241007,162400,507516350,14850,14850,14850,14850,0
|
|
20241007,162300,507516350,14850,14850,14850,14850,0
|
|
20241007,162200,507516350,14850,14850,14850,14850,0
|
|
20241007,162100,507516350,14850,14850,14850,14850,0
|
|
20241007,162000,507516350,14850,14850,14850,14850,0
|
|
20241007,161900,507516350,14850,14850,14850,14850,0
|
|
20241007,161800,507516350,14850,14850,14850,14850,0
|
|
20241007,161700,507516350,14850,14850,14850,14850,0
|
|
20241007,161600,507516350,14850,14850,14850,14850,0
|
|
20241007,161500,507516350,14850,14850,14850,14850,0
|
|
20241007,161400,507516350,14850,14850,14850,14850,0
|
|
20241007,161300,507516350,14850,14850,14850,14850,0
|
|
20241007,161200,507516350,14850,14850,14850,14850,0
|
|
20241007,161100,507516350,14850,14850,14850,14850,0
|
|
20241007,161000,507516350,14850,14850,14850,14850,0
|
|
20241007,160900,507516350,14850,14850,14850,14850,0
|
|
20241007,160800,507516350,14850,14850,14850,14850,0
|
|
20241007,160700,507516350,14850,14850,14850,14850,0
|
|
20241007,160600,507516350,14850,14850,14850,14850,0
|
|
20241007,160500,507516350,14850,14850,14850,14850,0
|
|
20241007,160400,507516350,14850,14850,14850,14850,0
|
|
20241007,160300,507516350,14850,14850,14850,14850,668
|
|
20241007,160200,507516350,14850,14850,14850,14850,0
|
|
20241007,160100,507516350,14850,14850,14850,14850,0
|
|
20241007,160000,507516350,14850,14850,14850,14850,0
|
|
20241007,155900,507516350,14850,14850,14850,14850,0
|
|
20241007,155800,507516350,14850,14850,14850,14850,0
|
|
20241007,155700,507516350,14850,14850,14850,14850,0
|
|
20241007,155600,507516350,14850,14850,14850,14850,0
|
|
20241007,155500,507516350,14850,14850,14850,14850,0
|
|
20241007,155400,507516350,14850,14850,14850,14850,0
|
|
20241007,155300,507516350,14850,14850,14850,14850,0
|
|
20241007,155200,507516350,14850,14850,14850,14850,0
|
|
20241007,155100,507516350,14850,14850,14850,14850,0
|
|
20241007,155000,507516350,14850,14850,14850,14850,0
|
|
20241007,154900,507516350,14850,14850,14850,14850,0
|
|
20241007,154800,507516350,14850,14850,14850,14850,0
|
|
20241007,154700,507516350,14850,14850,14850,14850,0
|
|
20241007,154600,507516350,14850,14850,14850,14850,0
|
|
20241007,154500,507516350,14850,14850,14850,14850,0
|
|
20241007,154400,507516350,14850,14850,14850,14850,0
|
|
20241007,154300,507516350,14850,14850,14850,14850,0
|
|
20241007,154200,507516350,14850,14850,14850,14850,0
|
|
20241007,154100,507516350,14850,14850,14850,14850,0
|
|
20241007,154000,507516350,14850,14850,14850,14850,0
|
|
20241007,153900,507516350,14850,14850,14850,14850,0
|
|
20241007,153800,507516350,14850,14850,14850,14850,0
|
|
20241007,153700,507516350,14850,14850,14850,14850,0
|
|
20241007,153600,507516350,14850,14850,14850,14850,0
|
|
20241007,153500,507516350,14850,14850,14850,14850,0
|
|
20241007,153400,507516350,14850,14850,14850,14850,0
|
|
20241007,153300,507516350,14850,14850,14850,14850,668
|
|
20241007,153200,507516350,14850,14850,14850,14850,0
|
|
20241007,153100,507516350,14850,14850,14850,14850,0
|
|
20241007,153000,507516350,14850,14850,14850,14850,668
|
|
20241007,152900,497596550,14790,14790,14790,14790,0
|
|
20241007,152800,497596550,14790,14790,14790,14790,0
|
|
20241007,152700,497596550,14790,14790,14790,14790,0
|
|
20241007,152600,497596550,14790,14790,14790,14790,0
|
|
20241007,152500,497596550,14790,14790,14790,14790,0
|
|
20241007,152400,497596550,14790,14790,14790,14790,0
|
|
20241007,152300,497596550,14790,14790,14790,14790,0
|
|
20241007,152200,497596550,14790,14790,14790,14790,0
|
|
20241007,152100,497596550,14790,14790,14790,14790,0
|
|
20241007,152000,497596550,14790,14790,14790,14790,0
|
|
20241007,151900,497596550,14790,14800,14800,14780,176
|
|
20241007,151800,494995230,14800,14800,14800,14800,0
|
|
20241007,151700,494995230,14800,14800,14800,14800,22
|
|
20241007,151600,494669630,14820,14820,14820,14820,0
|
|
20241007,151500,494669630,14820,14820,14820,14820,26
|
|
20241007,151400,494284310,14780,14780,14780,14780,1
|
|
20241007,151300,494269530,14820,14770,14820,14770,7
|
|
20241007,151200,494166090,14780,14780,14780,14780,100
|
|
20241007,151100,492688090,14810,14810,14810,14810,0
|
|
20241007,151000,492688090,14810,14830,14830,14810,211
|
|
20241007,150900,489562560,14840,14840,14840,14840,0
|
|
20241007,150800,489562560,14840,14840,14840,14840,81
|
|
20241007,150700,488360520,14840,14820,14840,14790,701
|
|
20241007,150600,477987810,14810,14810,14810,14810,0
|
|
20241007,150500,477987810,14810,14810,14810,14810,0
|
|
20241007,150400,477987810,14810,14810,14810,14810,0
|
|
20241007,150300,477987810,14810,14810,14810,14810,0
|
|
20241007,150200,477987810,14810,14810,14810,14810,8
|
|
20241007,150100,477869330,14820,14820,14820,14820,0
|
|
20241007,150000,477869330,14820,14820,14820,14820,1
|
|
20241007,145900,477854510,14820,14820,14850,14820,103
|
|
20241007,145800,476328020,14820,14820,14820,14820,10
|
|
20241007,145700,476179820,14860,14860,14860,14860,0
|
|
20241007,145600,476179820,14860,14860,14860,14860,0
|
|
20241007,145500,476179820,14860,14860,14860,14860,0
|
|
20241007,145400,476179820,14860,14860,14860,14860,0
|
|
20241007,145300,476179820,14860,14840,14860,14810,8
|
|
20241007,145200,476061110,14840,14840,14840,14840,1
|
|
20241007,145100,476046270,14850,14850,14850,14850,0
|
|
20241007,145000,476046270,14850,14850,14850,14850,0
|
|
20241007,144900,476046270,14850,14850,14850,14850,2
|
|
20241007,144800,476016570,14830,14840,14840,14830,2
|
|
20241007,144700,475986900,14860,14860,14860,14860,0
|
|
20241007,144600,475986900,14860,14860,14860,14860,0
|
|
20241007,144500,475986900,14860,14860,14860,14860,0
|
|
20241007,144400,475986900,14860,14860,14860,14860,0
|
|
20241007,144300,475986900,14860,14850,14860,14850,110
|
|
20241007,144200,474352350,14850,14850,14850,14850,18
|
|
20241007,144100,474085050,14850,14850,14850,14850,0
|
|
20241007,144000,474085050,14850,14850,14850,14850,1
|
|
20241007,143900,474070200,14800,14800,14800,14800,23
|
|
20241007,143800,473729800,14850,14850,14850,14850,0
|
|
20241007,143700,473729800,14850,14850,14850,14850,0
|
|
20241007,143600,473729800,14850,14850,14850,14850,0
|
|
20241007,143500,473729800,14850,14810,14850,14800,485
|
|
20241007,143400,466548380,14810,14810,14810,14810,1
|
|
20241007,143300,466533570,14810,14810,14810,14810,3
|
|
20241007,143200,466489140,14810,14810,14810,14810,0
|
|
20241007,143100,466489140,14810,14810,14810,14810,0
|
|
20241007,143000,466489140,14810,14810,14810,14810,1
|
|
20241007,142900,466474330,14800,14800,14800,14800,0
|
|
20241007,142800,466474330,14800,14800,14800,14800,0
|
|
20241007,142700,466474330,14800,14800,14800,14800,0
|
|
20241007,142600,466474330,14800,14820,14820,14800,206
|
|
20241007,142500,463424350,14850,14820,14850,14810,113
|
|
20241007,142400,461750290,14810,14810,14810,14810,0
|
|
20241007,142300,461750290,14810,14810,14810,14810,0
|
|
20241007,142200,461750290,14810,14810,14810,14810,0
|
|
20241007,142100,461750290,14810,14810,14810,14810,10
|
|
20241007,142000,461602190,14830,14830,14830,14830,0
|
|
20241007,141900,461602190,14830,14830,14830,14830,0
|
|
20241007,141800,461602190,14830,14830,14830,14830,6
|
|
20241007,141700,461513210,14800,14820,14820,14800,8
|
|
20241007,141600,461394710,14850,14850,14850,14850,1
|
|
20241007,141500,461379860,14850,14850,14850,14850,0
|
|
20241007,141400,461379860,14850,14850,14850,14850,0
|
|
20241007,141300,461379860,14850,14850,14850,14850,0
|
|
20241007,141200,461379860,14850,14850,14850,14850,0
|
|
20241007,141100,461379860,14850,14850,14850,14850,0
|
|
20241007,141000,461379860,14850,14850,14850,14850,0
|
|
20241007,140900,461379860,14850,14850,14850,14850,20
|
|
20241007,140800,461082860,14850,14850,14850,14850,1
|
|
20241007,140700,461068010,14780,14830,14830,14780,500
|
|
20241007,140600,453670810,14850,14850,14850,14850,0
|
|
20241007,140500,453670810,14850,14850,14860,14850,56
|
|
20241007,140400,452839010,14860,14860,14860,14860,11
|
|
20241007,140300,452675550,14860,14860,14860,14860,0
|
|
20241007,140200,452675550,14860,14860,14860,14860,0
|
|
20241007,140100,452675550,14860,14860,14860,14860,0
|
|
20241007,140000,452675550,14860,14860,14860,14860,11
|
|
20241007,135900,452512090,14860,14850,14860,14850,24
|
|
20241007,135800,452155660,14850,14840,14850,14840,80
|
|
20241007,135700,450968320,14830,14830,14830,14830,0
|
|
20241007,135600,450968320,14830,14830,14830,14830,0
|
|
20241007,135500,450968320,14830,14830,14830,14830,0
|
|
20241007,135400,450968320,14830,14830,14830,14830,0
|
|
20241007,135300,450968320,14830,14830,14830,14830,0
|
|
20241007,135200,450968320,14830,14830,14830,14830,0
|
|
20241007,135100,450968320,14830,14830,14830,14830,0
|
|
20241007,135000,450968320,14830,14830,14830,14830,0
|
|
20241007,134900,450968320,14830,14830,14830,14830,0
|
|
20241007,134800,450968320,14830,14830,14830,14830,0
|
|
20241007,134700,450968320,14830,14800,14830,14780,179
|
|
20241007,134600,448319080,14800,14800,14800,14800,12
|
|
20241007,134500,448141480,14830,14830,14830,14830,0
|
|
20241007,134400,448141480,14830,14830,14830,14830,4
|
|
20241007,134300,448082160,14810,14810,14810,14810,0
|
|
20241007,134200,448082160,14810,14810,14810,14810,0
|
|
20241007,134100,448082160,14810,14810,14810,14810,24
|
|
20241007,134000,447726720,14810,14810,14810,14810,0
|
|
20241007,133900,447726720,14810,14810,14810,14810,1
|
|
20241007,133800,447711910,14810,14810,14810,14810,0
|
|
20241007,133700,447711910,14810,14880,14880,14810,19
|
|
20241007,133600,447430240,14860,14830,14860,14830,4
|
|
20241007,133500,447370830,14810,14850,14860,14810,1020
|
|
20241007,133400,432250100,14860,14860,14860,14860,3
|
|
20241007,133300,432205520,14850,14850,14850,14850,21
|
|
20241007,133200,431893670,14850,14850,14850,14850,15
|
|
20241007,133100,431670920,14850,14850,14850,14850,20
|
|
20241007,133000,431373920,14930,14900,14930,14830,405
|
|
20241007,132900,425349540,14930,14930,14930,14930,1
|
|
20241007,132800,425334610,14900,14900,14900,14900,36
|
|
20241007,132700,424798210,14930,14930,14930,14930,137
|
|
20241007,132600,422752800,14930,14930,14930,14930,73
|
|
20241007,132500,421662910,14930,14930,14930,14930,1
|
|
20241007,132400,421647980,14930,14930,14930,14930,1
|
|
20241007,132300,421633050,14930,14950,14950,14930,73
|
|
20241007,132200,420541840,14930,14930,14930,14930,0
|
|
20241007,132100,420541840,14930,14930,14930,14930,0
|
|
20241007,132000,420541840,14930,14930,14930,14930,0
|
|
20241007,131900,420541840,14930,14930,14930,14930,0
|
|
20241007,131800,420541840,14930,14930,14930,14930,0
|
|
20241007,131700,420541840,14930,14930,14930,14930,0
|
|
20241007,131600,420541840,14930,14900,14930,14900,31
|
|
20241007,131500,420079910,14900,14960,14960,14900,40
|
|
20241007,131400,419483250,14990,14990,14990,14990,1
|
|
20241007,131300,419468260,14990,14990,14990,14990,0
|
|
20241007,131200,419468260,14990,14990,14990,14990,40
|
|
20241007,131100,418868660,14930,14930,14930,14930,0
|
|
20241007,131000,418868660,14930,14930,14930,14930,0
|
|
20241007,130900,418868660,14930,14930,14930,14930,0
|
|
20241007,130800,418868660,14930,14930,14930,14930,0
|
|
20241007,130700,418868660,14930,14990,14990,14930,507
|
|
20241007,130600,411298730,14990,14980,14990,14980,279
|
|
20241007,130500,407118940,14970,14940,14980,14940,1076
|
|
20241007,130400,391019950,14930,14930,14930,14930,31
|
|
20241007,130300,390557120,14930,14940,14940,14930,72
|
|
20241007,130200,389482060,14940,14940,14940,14940,1
|
|
20241007,130100,389467120,14940,14930,14940,14930,24
|
|
20241007,130000,389108790,14930,14930,14930,14930,22
|
|
20241007,125900,388780330,14930,14930,14930,14930,7
|
|
20241007,125800,388675820,14930,14930,14930,14930,0
|
|
20241007,125700,388675820,14930,14930,14930,14930,126
|
|
20241007,125600,386794640,14940,14940,14940,14940,0
|
|
20241007,125500,386794640,14940,14940,14940,14940,15
|
|
20241007,125400,386570540,14940,14940,14940,14940,0
|
|
20241007,125300,386570540,14940,14940,14940,14940,0
|
|
20241007,125200,386570540,14940,14940,14940,14940,49
|
|
20241007,125100,385838480,14940,14940,14940,14940,0
|
|
20241007,125000,385838480,14940,14940,14940,14940,0
|
|
20241007,124900,385838480,14940,14940,14940,14940,0
|
|
20241007,124800,385838480,14940,14940,14940,14940,31
|
|
20241007,124700,385375340,14930,14930,14930,14930,1
|
|
20241007,124600,385360410,14940,14940,14940,14940,100
|
|
20241007,124500,383866410,14930,14930,14930,14930,2
|
|
20241007,124400,383836550,14940,14940,14940,14940,13
|
|
20241007,124300,383642330,14930,14940,14940,14930,50
|
|
20241007,124200,382895700,14950,14950,14950,14950,1
|
|
20241007,124100,382880750,14950,14940,14950,14940,191
|
|
20241007,124000,380026950,14940,14930,14940,14930,43
|
|
20241007,123900,379384840,14930,14930,14930,14930,0
|
|
20241007,123800,379384840,14930,14930,14930,14930,13
|
|
20241007,123700,379190750,14930,14930,14930,14930,22
|
|
20241007,123600,378862290,14940,14940,14940,14940,5
|
|
20241007,123500,378787590,14940,14940,14940,14940,10
|
|
20241007,123400,378638190,14940,14940,14940,14940,15
|
|
20241007,123300,378414090,14930,14930,14930,14930,30
|
|
20241007,123200,377966190,14940,14940,14940,14940,0
|
|
20241007,123100,377966190,14940,14910,14940,14910,2
|
|
20241007,123000,377936340,14900,14900,14900,14900,1
|
|
20241007,122900,377921440,14860,14890,14890,14860,201
|
|
20241007,122800,374931170,14890,14890,14890,14890,2
|
|
20241007,122700,374901390,14950,14950,14950,14950,20
|
|
20241007,122600,374602390,14950,14890,14950,14890,16
|
|
20241007,122500,374364090,14890,14950,14950,14890,19
|
|
20241007,122400,374080150,14890,14930,14950,14890,55
|
|
20241007,122300,373259020,14950,14960,14960,14950,49
|
|
20241007,122200,372526460,14960,14960,14960,14960,13
|
|
20241007,122100,372331980,14960,14960,14960,14960,1
|
|
20241007,122000,372317020,14960,14960,14960,14950,57
|
|
20241007,121900,371464830,14960,14950,14960,14950,23
|
|
20241007,121800,371120960,14950,14950,14950,14950,0
|
|
20241007,121700,371120960,14950,14950,14950,14950,0
|
|
20241007,121600,371120960,14950,14950,14950,14950,0
|
|
20241007,121500,371120960,14950,14950,14950,14950,700
|
|
20241007,121400,360655960,14950,14930,14950,14930,4
|
|
20241007,121300,360596180,14930,14930,14930,14930,0
|
|
20241007,121200,360596180,14930,14930,14930,14930,10
|
|
20241007,121100,360446880,14930,14940,14940,14930,41
|
|
20241007,121000,359834740,14930,14940,14940,14930,2
|
|
20241007,120900,359804870,14950,14950,14950,14950,0
|
|
20241007,120800,359804870,14950,14950,14950,14950,1
|
|
20241007,120700,359789920,14950,14950,14950,14950,108
|
|
20241007,120600,358175320,14950,14950,14950,14950,0
|
|
20241007,120500,358175320,14950,14950,14950,14950,0
|
|
20241007,120400,358175320,14950,14960,14960,14950,18
|
|
20241007,120300,357906210,14970,14970,14970,14970,10
|
|
20241007,120200,357756510,14960,14960,14960,14960,0
|
|
20241007,120100,357756510,14960,14960,14960,14960,0
|
|
20241007,120000,357756510,14960,14960,14960,14960,10
|
|
20241007,115900,357606910,14960,14960,14960,14960,3
|
|
20241007,115800,357562030,14950,14950,14950,14950,1
|
|
20241007,115700,357547080,14950,14940,14950,14940,45
|
|
20241007,115600,356874490,14930,14930,14930,14930,3
|
|
20241007,115500,356829700,14930,14930,14930,14930,3
|
|
20241007,115400,356784910,14880,14880,14880,14880,3
|
|
20241007,115300,356740270,14880,14880,14880,14880,0
|
|
20241007,115200,356740270,14880,14930,14930,14880,12
|
|
20241007,115100,356561210,14930,14930,14930,14870,104
|
|
20241007,115000,355010420,14930,14930,14930,14930,2
|
|
20241007,114900,354980560,14920,14920,14920,14920,1
|
|
20241007,114800,354965640,14920,14920,14920,14920,1
|
|
20241007,114700,354950720,14930,14930,14930,14930,0
|
|
20241007,114600,354950720,14930,14890,14930,14890,524
|
|
20241007,114500,347133640,14890,14890,14890,14890,0
|
|
20241007,114400,347133640,14890,14890,14890,14890,17
|
|
20241007,114300,346880510,14890,14890,14890,14890,0
|
|
20241007,114200,346880510,14890,14870,14890,14870,97
|
|
20241007,114100,345437820,14870,14900,14900,14870,8
|
|
20241007,114000,345318650,14910,14910,14910,14910,9
|
|
20241007,113900,345184460,14910,14910,14910,14910,0
|
|
20241007,113800,345184460,14910,14910,14910,14910,2
|
|
20241007,113700,345154640,14860,14860,14860,14860,0
|
|
20241007,113600,345154640,14860,14860,14860,14860,2
|
|
20241007,113500,345124920,14860,14860,14860,14860,0
|
|
20241007,113400,345124920,14860,14860,14860,14860,2
|
|
20241007,113300,345095200,14900,14870,14900,14860,301
|
|
20241007,113200,340617500,14870,14890,14890,14870,37
|
|
20241007,113100,340066610,14900,14830,14900,14830,83
|
|
20241007,113000,338833000,14830,14830,14830,14830,0
|
|
20241007,112900,338833000,14830,14830,14830,14830,0
|
|
20241007,112800,338833000,14830,14830,14830,14830,12
|
|
20241007,112700,338655040,14920,14920,14920,14920,0
|
|
20241007,112600,338655040,14920,14920,14920,14920,0
|
|
20241007,112500,338655040,14920,14920,14920,14920,0
|
|
20241007,112400,338655040,14920,14920,14920,14920,0
|
|
20241007,112300,338655040,14920,14920,14920,14920,0
|
|
20241007,112200,338655040,14920,14920,14920,14920,0
|
|
20241007,112100,338655040,14920,14920,14920,14920,0
|
|
20241007,112000,338655040,14920,14920,14920,14920,0
|
|
20241007,111900,338655040,14920,14920,14920,14920,0
|
|
20241007,111800,338655040,14920,14920,14920,14920,0
|
|
20241007,111700,338655040,14920,14920,14920,14920,0
|
|
20241007,111600,338655040,14920,14920,14920,14920,1
|
|
20241007,111500,338640120,14930,14930,14930,14930,2
|
|
20241007,111400,338610260,14820,14860,14950,14820,104
|
|
20241007,111300,337060690,14810,14810,14810,14810,0
|
|
20241007,111200,337060690,14810,14810,14810,14810,1
|
|
20241007,111100,337045880,14810,14810,14810,14810,0
|
|
20241007,111000,337045880,14810,14810,14810,14810,0
|
|
20241007,110900,337045880,14810,14810,14810,14810,0
|
|
20241007,110800,337045880,14810,14810,14810,14810,1
|
|
20241007,110700,337031070,14810,14810,14810,14810,0
|
|
20241007,110600,337031070,14810,14810,14810,14810,0
|
|
20241007,110500,337031070,14810,14860,14860,14810,74
|
|
20241007,110400,335934830,14860,14860,14860,14860,0
|
|
20241007,110300,335934830,14860,14860,14860,14860,0
|
|
20241007,110200,335934830,14860,14860,14860,14860,1
|
|
20241007,110100,335919970,14860,14870,14870,14860,25
|
|
20241007,110000,335548250,14810,14870,14870,14810,2
|
|
20241007,105900,335518570,14810,14810,14810,14810,7
|
|
20241007,105800,335414900,14860,14860,14860,14860,10
|
|
20241007,105700,335266300,14860,14860,14860,14860,0
|
|
20241007,105600,335266300,14860,14860,14860,14860,41
|
|
20241007,105500,334657040,14800,14800,14800,14800,2
|
|
20241007,105400,334627440,14800,14820,14820,14800,184
|
|
20241007,105300,331903000,14810,14810,14810,14810,0
|
|
20241007,105200,331903000,14810,14810,14810,14810,20
|
|
20241007,105100,331606800,14810,14810,14810,14810,0
|
|
20241007,105000,331606800,14810,14810,14810,14810,162
|
|
20241007,104900,329207580,14810,14810,14810,14810,0
|
|
20241007,104800,329207580,14810,14810,14810,14810,54
|
|
20241007,104700,328407840,14810,14810,14810,14810,40
|
|
20241007,104600,327815440,14820,14820,14820,14820,0
|
|
20241007,104500,327815440,14820,14820,14820,14820,0
|
|
20241007,104400,327815440,14820,14820,14820,14820,9
|
|
20241007,104300,327682060,14860,14860,14860,14860,2
|
|
20241007,104200,327652340,14820,14820,14820,14820,0
|
|
20241007,104100,327652340,14820,14820,14820,14820,0
|
|
20241007,104000,327652340,14820,14820,14820,14820,1
|
|
20241007,103900,327637520,14870,14870,14870,14870,1
|
|
20241007,103800,327622650,14820,14820,14820,14820,180
|
|
20241007,103700,324955050,14820,14820,14820,14820,0
|
|
20241007,103600,324955050,14820,14820,14820,14820,0
|
|
20241007,103500,324955050,14820,14820,14820,14820,1
|
|
20241007,103400,324940230,14820,14820,14820,14820,3
|
|
20241007,103300,324895770,14810,14810,14810,14810,0
|
|
20241007,103200,324895770,14810,14820,14870,14810,77
|
|
20241007,103100,323753490,14830,14830,14830,14830,0
|
|
20241007,103000,323753490,14830,14830,14830,14830,100
|
|
20241007,102900,322270490,14810,14810,14810,14810,0
|
|
20241007,102800,322270490,14810,14830,14830,14810,207
|
|
20241007,102700,319201300,14830,14870,14870,14830,55
|
|
20241007,102600,318385610,14870,14870,14870,14870,78
|
|
20241007,102500,317225750,14840,14840,14840,14840,46
|
|
20241007,102400,316543110,14850,14870,14870,14850,622
|
|
20241007,102300,307304280,14870,14870,14870,14870,9
|
|
20241007,102200,307170450,14880,14880,14880,14880,13
|
|
20241007,102100,306977010,14870,14870,14870,14870,4
|
|
20241007,102000,306917530,14870,14870,14870,14870,1
|
|
20241007,101900,306902660,14870,14940,14940,14870,167
|
|
20241007,101800,304410330,14880,14870,14880,14870,2
|
|
20241007,101700,304380580,14860,14870,14870,14850,318
|
|
20241007,101600,299653010,14870,14870,14870,14870,5
|
|
20241007,101500,299578660,14860,14860,14860,14860,4
|
|
20241007,101400,299519220,14870,14870,14870,14870,370
|
|
20241007,101300,294017320,14870,14870,14870,14870,112
|
|
20241007,101200,292351880,14870,14880,14950,14870,523
|
|
20241007,101100,284541940,14880,14990,14990,14870,689
|
|
20241007,101000,274234140,14990,14940,14990,14860,244
|
|
20241007,100900,270583120,14950,14840,14950,14840,491
|
|
20241007,100800,263251230,14830,14830,14830,14830,1
|
|
20241007,100700,263236400,14820,14800,14870,14800,75
|
|
20241007,100600,262124370,14820,14830,14830,14820,521
|
|
20241007,100500,254399610,14830,14910,14910,14830,213
|
|
20241007,100400,251238150,14870,14920,14920,14870,334
|
|
20241007,100300,246271520,14880,14880,14880,14880,24
|
|
20241007,100200,245914400,14870,14870,14870,14870,20
|
|
20241007,100100,245617000,14860,14950,14950,14860,748
|
|
20241007,100000,234435700,14950,14970,14970,14950,522
|
|
20241007,095900,226631000,14960,14950,14960,14940,771
|
|
20241007,095800,215104590,14940,14880,14940,14880,365
|
|
20241007,095700,209663680,14860,14830,14860,14830,352
|
|
20241007,095600,204438760,14840,14810,14840,14800,174
|
|
20241007,095500,201861540,14810,14820,14830,14810,49
|
|
20241007,095400,201135720,14840,14840,14840,14840,109
|
|
20241007,095300,199518160,14840,14820,14840,14820,214
|
|
20241007,095200,196344460,14820,14800,14820,14800,42
|
|
20241007,095100,195722770,14800,14750,14800,14750,502
|
|
20241007,095000,188294410,14720,14720,14720,14720,11
|
|
20241007,094900,188132490,14710,14710,14710,14710,13
|
|
20241007,094800,187941260,14710,14710,14710,14710,25
|
|
20241007,094700,187573510,14780,14790,14790,14780,131
|
|
20241007,094600,185637320,14780,14770,14780,14770,88
|
|
20241007,094500,184337200,14770,14700,14780,14700,156
|
|
20241007,094400,182037720,14670,14690,14690,14670,107
|
|
20241007,094300,180467750,14700,14700,14700,14700,76
|
|
20241007,094200,179350550,14700,14700,14700,14700,43
|
|
20241007,094100,178718450,14700,14670,14700,14670,825
|
|
20241007,094000,166600600,14690,14670,14690,14670,32
|
|
20241007,093900,166130680,14670,14660,14670,14660,25
|
|
20241007,093800,165763940,14650,14660,14660,14640,327
|
|
20241007,093700,160972240,14670,14670,14670,14670,60
|
|
20241007,093600,160092040,14670,14720,14720,14660,90
|
|
20241007,093500,158772190,14730,14730,14730,14730,0
|
|
20241007,093400,158772190,14730,14800,14850,14630,1025
|
|
20241007,093300,143657000,14790,14590,14790,14580,1976
|
|
20241007,093200,114752160,14540,14590,14590,14540,112
|
|
20241007,093100,113118580,14590,14590,14590,14590,2
|
|
20241007,093000,113089400,14590,14590,14590,14590,0
|
|
20241007,092900,113089400,14590,14580,14600,14580,526
|
|
20241007,092800,105415740,14580,14510,14580,14480,325
|
|
20241007,092700,100695330,14510,14580,14590,14510,580
|
|
20241007,092600,92271560,14590,14590,14590,14580,371
|
|
20241007,092500,86861770,14590,14570,14590,14550,198
|
|
20241007,092400,83973550,14490,14490,14590,14490,1593
|
|
20241007,092300,60807220,14500,14500,14500,14500,215
|
|
20241007,092200,57689720,14500,14500,14500,14470,483
|
|
20241007,092100,50686900,14500,14500,14500,14500,49
|
|
20241007,092000,49976400,14500,14500,14500,14500,129
|
|
20241007,091900,48105900,14500,14490,14500,14490,467
|
|
20241007,091800,41334500,14490,14460,14500,14450,192
|
|
20241007,091700,38552800,14500,14500,14500,14450,293
|
|
20241007,091600,34304980,14500,14430,14500,14430,828
|
|
20241007,091500,22307670,14480,14430,14480,14430,84
|
|
20241007,091400,21093850,14400,14380,14400,14380,56
|
|
20241007,091300,20288380,14380,14380,14380,14380,57
|
|
20241007,091200,19468720,14380,14270,14380,14270,322
|
|
20241007,091100,14866860,14220,14270,14270,14220,410
|
|
20241007,091000,9036160,14270,14270,14270,14270,0
|
|
20241007,090900,9036160,14270,14260,14270,14260,45
|
|
20241007,090800,8394290,14220,14220,14220,14220,8
|
|
20241007,090700,8280530,14250,14210,14250,14210,117
|
|
20241007,090600,6616880,14220,14220,14220,14220,0
|
|
20241007,090500,6616880,14220,14220,14220,14220,0
|
|
20241007,090400,6616880,14220,14220,14220,14220,0
|
|
20241007,090300,6616880,14220,14220,14220,14220,111
|
|
20241007,090200,5038460,14230,14240,14240,14220,116
|
|
20241007,090100,3386800,14240,14060,14240,14050,85
|
|
20241007,090000,2190240,14040,14040,14040,14040,156
|