686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202300,124406730,18720,18720,18720,18720,104
|
|
20241007,202200,124406730,18720,18720,18720,18720,0
|
|
20241007,202100,124406730,18720,18720,18720,18720,0
|
|
20241007,202000,124406730,18720,18720,18720,18720,0
|
|
20241007,201900,124406730,18720,18720,18720,18720,0
|
|
20241007,201800,124406730,18720,18720,18720,18720,0
|
|
20241007,201700,124406730,18720,18720,18720,18720,0
|
|
20241007,201600,124406730,18720,18720,18720,18720,0
|
|
20241007,201500,124406730,18720,18720,18720,18720,0
|
|
20241007,201400,124406730,18720,18720,18720,18720,0
|
|
20241007,201300,124406730,18720,18720,18720,18720,0
|
|
20241007,201200,124406730,18720,18720,18720,18720,0
|
|
20241007,201100,124406730,18720,18720,18720,18720,0
|
|
20241007,201000,124406730,18720,18720,18720,18720,0
|
|
20241007,200900,124406730,18720,18720,18720,18720,0
|
|
20241007,200800,124406730,18720,18720,18720,18720,0
|
|
20241007,200700,124406730,18720,18720,18720,18720,0
|
|
20241007,200600,124406730,18720,18720,18720,18720,0
|
|
20241007,200500,124406730,18720,18720,18720,18720,0
|
|
20241007,200400,124406730,18720,18720,18720,18720,0
|
|
20241007,200300,124406730,18720,18720,18720,18720,0
|
|
20241007,200200,124406730,18720,18720,18720,18720,0
|
|
20241007,200100,124406730,18720,18720,18720,18720,0
|
|
20241007,200000,124406730,18720,18720,18720,18720,0
|
|
20241007,195900,124406730,18720,18720,18720,18720,0
|
|
20241007,195800,124406730,18720,18720,18720,18720,0
|
|
20241007,195700,124406730,18720,18720,18720,18720,0
|
|
20241007,195600,124406730,18720,18720,18720,18720,0
|
|
20241007,195500,124406730,18720,18720,18720,18720,0
|
|
20241007,195400,124406730,18720,18720,18720,18720,0
|
|
20241007,195300,124406730,18720,18720,18720,18720,104
|
|
20241007,195200,124406730,18720,18720,18720,18720,0
|
|
20241007,195100,124406730,18720,18720,18720,18720,0
|
|
20241007,195000,124406730,18720,18720,18720,18720,0
|
|
20241007,194900,124406730,18720,18720,18720,18720,0
|
|
20241007,194800,124406730,18720,18720,18720,18720,0
|
|
20241007,194700,124406730,18720,18720,18720,18720,0
|
|
20241007,194600,124406730,18720,18720,18720,18720,0
|
|
20241007,194500,124406730,18720,18720,18720,18720,0
|
|
20241007,194400,124406730,18720,18720,18720,18720,0
|
|
20241007,194300,124406730,18720,18720,18720,18720,0
|
|
20241007,194200,124406730,18720,18720,18720,18720,0
|
|
20241007,194100,124406730,18720,18720,18720,18720,0
|
|
20241007,194000,124406730,18720,18720,18720,18720,0
|
|
20241007,193900,124406730,18720,18720,18720,18720,0
|
|
20241007,193800,124406730,18720,18720,18720,18720,0
|
|
20241007,193700,124406730,18720,18720,18720,18720,0
|
|
20241007,193600,124406730,18720,18720,18720,18720,0
|
|
20241007,193500,124406730,18720,18720,18720,18720,0
|
|
20241007,193400,124406730,18720,18720,18720,18720,0
|
|
20241007,193300,124406730,18720,18720,18720,18720,0
|
|
20241007,193200,124406730,18720,18720,18720,18720,0
|
|
20241007,193100,124406730,18720,18720,18720,18720,0
|
|
20241007,193000,124406730,18720,18720,18720,18720,0
|
|
20241007,192900,124406730,18720,18720,18720,18720,0
|
|
20241007,192800,124406730,18720,18720,18720,18720,0
|
|
20241007,192700,124406730,18720,18720,18720,18720,0
|
|
20241007,192600,124406730,18720,18720,18720,18720,0
|
|
20241007,192500,124406730,18720,18720,18720,18720,0
|
|
20241007,192400,124406730,18720,18720,18720,18720,0
|
|
20241007,192300,124406730,18720,18720,18720,18720,104
|
|
20241007,192200,124406730,18720,18720,18720,18720,0
|
|
20241007,192100,124406730,18720,18720,18720,18720,0
|
|
20241007,192000,124406730,18720,18720,18720,18720,0
|
|
20241007,191900,124406730,18720,18720,18720,18720,0
|
|
20241007,191800,124406730,18720,18720,18720,18720,0
|
|
20241007,191700,124406730,18720,18720,18720,18720,0
|
|
20241007,191600,124406730,18720,18720,18720,18720,0
|
|
20241007,191500,124406730,18720,18720,18720,18720,0
|
|
20241007,191400,124406730,18720,18720,18720,18720,0
|
|
20241007,191300,124406730,18720,18720,18720,18720,0
|
|
20241007,191200,124406730,18720,18720,18720,18720,0
|
|
20241007,191100,124406730,18720,18720,18720,18720,0
|
|
20241007,191000,124406730,18720,18720,18720,18720,0
|
|
20241007,190900,124406730,18720,18720,18720,18720,0
|
|
20241007,190800,124406730,18720,18720,18720,18720,0
|
|
20241007,190700,124406730,18720,18720,18720,18720,0
|
|
20241007,190600,124406730,18720,18720,18720,18720,0
|
|
20241007,190500,124406730,18720,18720,18720,18720,0
|
|
20241007,190400,124406730,18720,18720,18720,18720,0
|
|
20241007,190300,124406730,18720,18720,18720,18720,0
|
|
20241007,190200,124406730,18720,18720,18720,18720,0
|
|
20241007,190100,124406730,18720,18720,18720,18720,0
|
|
20241007,190000,124406730,18720,18720,18720,18720,0
|
|
20241007,185900,124406730,18720,18720,18720,18720,0
|
|
20241007,185800,124406730,18720,18720,18720,18720,0
|
|
20241007,185700,124406730,18720,18720,18720,18720,0
|
|
20241007,185600,124406730,18720,18720,18720,18720,0
|
|
20241007,185500,124406730,18720,18720,18720,18720,0
|
|
20241007,185400,124406730,18720,18720,18720,18720,0
|
|
20241007,185300,124406730,18720,18720,18720,18720,104
|
|
20241007,185200,124406730,18720,18720,18720,18720,0
|
|
20241007,185100,124406730,18720,18720,18720,18720,0
|
|
20241007,185000,124406730,18720,18720,18720,18720,0
|
|
20241007,184900,124406730,18720,18720,18720,18720,0
|
|
20241007,184800,124406730,18720,18720,18720,18720,0
|
|
20241007,184700,124406730,18720,18720,18720,18720,0
|
|
20241007,184600,124406730,18720,18720,18720,18720,0
|
|
20241007,184500,124406730,18720,18720,18720,18720,0
|
|
20241007,184400,124406730,18720,18720,18720,18720,0
|
|
20241007,184300,124406730,18720,18720,18720,18720,0
|
|
20241007,184200,124406730,18720,18720,18720,18720,0
|
|
20241007,184100,124406730,18720,18720,18720,18720,0
|
|
20241007,184000,124406730,18720,18720,18720,18720,0
|
|
20241007,183900,124406730,18720,18720,18720,18720,0
|
|
20241007,183800,124406730,18720,18720,18720,18720,0
|
|
20241007,183700,124406730,18720,18720,18720,18720,0
|
|
20241007,183600,124406730,18720,18720,18720,18720,0
|
|
20241007,183500,124406730,18720,18720,18720,18720,0
|
|
20241007,183400,124406730,18720,18720,18720,18720,0
|
|
20241007,183300,124406730,18720,18720,18720,18720,0
|
|
20241007,183200,124406730,18720,18720,18720,18720,0
|
|
20241007,183100,124406730,18720,18720,18720,18720,0
|
|
20241007,183000,124406730,18720,18720,18720,18720,0
|
|
20241007,182900,124406730,18720,18720,18720,18720,0
|
|
20241007,182800,124406730,18720,18720,18720,18720,0
|
|
20241007,182700,124406730,18720,18720,18720,18720,0
|
|
20241007,182600,124406730,18720,18720,18720,18720,0
|
|
20241007,182500,124406730,18720,18720,18720,18720,0
|
|
20241007,182400,124406730,18720,18720,18720,18720,0
|
|
20241007,182300,124406730,18720,18720,18720,18720,104
|
|
20241007,182200,124406730,18720,18720,18720,18720,0
|
|
20241007,182100,124406730,18720,18720,18720,18720,0
|
|
20241007,182000,124406730,18720,18720,18720,18720,0
|
|
20241007,181900,124406730,18720,18720,18720,18720,0
|
|
20241007,181800,124406730,18720,18720,18720,18720,0
|
|
20241007,181700,124406730,18720,18720,18720,18720,0
|
|
20241007,181600,124406730,18720,18720,18720,18720,0
|
|
20241007,181500,124406730,18720,18720,18720,18720,0
|
|
20241007,181400,124406730,18720,18720,18720,18720,0
|
|
20241007,181300,124406730,18720,18720,18720,18720,0
|
|
20241007,181200,124406730,18720,18720,18720,18720,0
|
|
20241007,181100,124406730,18720,18720,18720,18720,0
|
|
20241007,181000,124406730,18720,18720,18720,18720,0
|
|
20241007,180900,124406730,18720,18720,18720,18720,0
|
|
20241007,180800,124406730,18720,18720,18720,18720,0
|
|
20241007,180700,124406730,18720,18720,18720,18720,0
|
|
20241007,180600,124406730,18720,18720,18720,18720,0
|
|
20241007,180500,124406730,18720,18720,18720,18720,0
|
|
20241007,180400,124406730,18720,18720,18720,18720,0
|
|
20241007,180300,124406730,18720,18720,18720,18720,0
|
|
20241007,180200,124406730,18720,18720,18720,18720,0
|
|
20241007,180100,124406730,18720,18720,18720,18720,0
|
|
20241007,180000,124406730,18720,18720,18720,18720,0
|
|
20241007,175900,124406730,18720,18720,18720,18720,0
|
|
20241007,175800,124406730,18720,18720,18720,18720,0
|
|
20241007,175700,124406730,18720,18720,18720,18720,0
|
|
20241007,175600,124406730,18720,18720,18720,18720,0
|
|
20241007,175500,124406730,18720,18720,18720,18720,0
|
|
20241007,175400,124406730,18720,18720,18720,18720,0
|
|
20241007,175300,124406730,18720,18720,18720,18720,104
|
|
20241007,175200,124406730,18720,18720,18720,18720,0
|
|
20241007,175100,124406730,18720,18720,18720,18720,0
|
|
20241007,175000,124406730,18720,18720,18720,18720,0
|
|
20241007,174900,124406730,18720,18720,18720,18720,0
|
|
20241007,174800,124406730,18720,18720,18720,18720,0
|
|
20241007,174700,124406730,18720,18720,18720,18720,0
|
|
20241007,174600,124406730,18720,18720,18720,18720,0
|
|
20241007,174500,124406730,18720,18720,18720,18720,0
|
|
20241007,174400,124406730,18720,18720,18720,18720,0
|
|
20241007,174300,124406730,18720,18720,18720,18720,0
|
|
20241007,174200,124406730,18720,18720,18720,18720,0
|
|
20241007,174100,124406730,18720,18720,18720,18720,0
|
|
20241007,174000,124406730,18720,18720,18720,18720,0
|
|
20241007,173900,124406730,18720,18720,18720,18720,0
|
|
20241007,173800,124406730,18720,18720,18720,18720,0
|
|
20241007,173700,124406730,18720,18720,18720,18720,0
|
|
20241007,173600,124406730,18720,18720,18720,18720,0
|
|
20241007,173500,124406730,18720,18720,18720,18720,0
|
|
20241007,173400,124406730,18720,18720,18720,18720,0
|
|
20241007,173300,124406730,18720,18720,18720,18720,0
|
|
20241007,173200,124406730,18720,18720,18720,18720,0
|
|
20241007,173100,124406730,18720,18720,18720,18720,0
|
|
20241007,173000,124406730,18720,18720,18720,18720,0
|
|
20241007,172900,124406730,18720,18720,18720,18720,0
|
|
20241007,172800,124406730,18720,18720,18720,18720,0
|
|
20241007,172700,124406730,18720,18720,18720,18720,0
|
|
20241007,172600,124406730,18720,18720,18720,18720,0
|
|
20241007,172500,124406730,18720,18720,18720,18720,0
|
|
20241007,172400,124406730,18720,18720,18720,18720,0
|
|
20241007,172300,124406730,18720,18720,18720,18720,104
|
|
20241007,172200,124406730,18720,18720,18720,18720,0
|
|
20241007,172100,124406730,18720,18720,18720,18720,0
|
|
20241007,172000,124406730,18720,18720,18720,18720,0
|
|
20241007,171900,124406730,18720,18720,18720,18720,0
|
|
20241007,171800,124406730,18720,18720,18720,18720,0
|
|
20241007,171700,124406730,18720,18720,18720,18720,0
|
|
20241007,171600,124406730,18720,18720,18720,18720,0
|
|
20241007,171500,124406730,18720,18720,18720,18720,0
|
|
20241007,171400,124406730,18720,18720,18720,18720,0
|
|
20241007,171300,124406730,18720,18720,18720,18720,0
|
|
20241007,171200,124406730,18720,18720,18720,18720,0
|
|
20241007,171100,124406730,18720,18720,18720,18720,0
|
|
20241007,171000,124406730,18720,18720,18720,18720,0
|
|
20241007,170900,124406730,18720,18720,18720,18720,0
|
|
20241007,170800,124406730,18720,18720,18720,18720,0
|
|
20241007,170700,124406730,18720,18720,18720,18720,0
|
|
20241007,170600,124406730,18720,18720,18720,18720,0
|
|
20241007,170500,124406730,18720,18720,18720,18720,0
|
|
20241007,170400,124406730,18720,18720,18720,18720,0
|
|
20241007,170300,124406730,18720,18720,18720,18720,0
|
|
20241007,170200,124406730,18720,18720,18720,18720,0
|
|
20241007,170100,124406730,18720,18720,18720,18720,0
|
|
20241007,170000,124406730,18720,18720,18720,18720,0
|
|
20241007,165900,124406730,18720,18720,18720,18720,0
|
|
20241007,165800,124406730,18720,18720,18720,18720,0
|
|
20241007,165700,124406730,18720,18720,18720,18720,0
|
|
20241007,165600,124406730,18720,18720,18720,18720,0
|
|
20241007,165500,124406730,18720,18720,18720,18720,0
|
|
20241007,165400,124406730,18720,18720,18720,18720,0
|
|
20241007,165300,124406730,18720,18720,18720,18720,104
|
|
20241007,165200,124406730,18720,18720,18720,18720,0
|
|
20241007,165100,124406730,18720,18720,18720,18720,0
|
|
20241007,165000,124406730,18720,18720,18720,18720,0
|
|
20241007,164900,124406730,18720,18720,18720,18720,0
|
|
20241007,164800,124406730,18720,18720,18720,18720,0
|
|
20241007,164700,124406730,18720,18720,18720,18720,0
|
|
20241007,164600,124406730,18720,18720,18720,18720,0
|
|
20241007,164500,124406730,18720,18720,18720,18720,0
|
|
20241007,164400,124406730,18720,18720,18720,18720,0
|
|
20241007,164300,124406730,18720,18720,18720,18720,0
|
|
20241007,164200,124406730,18720,18720,18720,18720,0
|
|
20241007,164100,124406730,18720,18720,18720,18720,0
|
|
20241007,164000,124406730,18720,18720,18720,18720,0
|
|
20241007,163900,124406730,18720,18720,18720,18720,0
|
|
20241007,163800,124406730,18720,18720,18720,18720,0
|
|
20241007,163700,124406730,18720,18720,18720,18720,0
|
|
20241007,163600,124406730,18720,18720,18720,18720,0
|
|
20241007,163500,124406730,18720,18720,18720,18720,0
|
|
20241007,163400,124406730,18720,18720,18720,18720,0
|
|
20241007,163300,124406730,18720,18720,18720,18720,0
|
|
20241007,163200,124406730,18720,18720,18720,18720,0
|
|
20241007,163100,124406730,18720,18720,18720,18720,0
|
|
20241007,163000,124406730,18720,18720,18720,18720,0
|
|
20241007,162900,124406730,18720,18720,18720,18720,0
|
|
20241007,162800,124406730,18720,18720,18720,18720,0
|
|
20241007,162700,124406730,18720,18720,18720,18720,0
|
|
20241007,162600,124406730,18720,18720,18720,18720,0
|
|
20241007,162500,124406730,18720,18720,18720,18720,0
|
|
20241007,162400,124406730,18720,18720,18720,18720,0
|
|
20241007,162300,124406730,18720,18720,18720,18720,104
|
|
20241007,162200,124406730,18720,18720,18720,18720,0
|
|
20241007,162100,124406730,18720,18720,18720,18720,0
|
|
20241007,162000,124406730,18720,18720,18720,18720,0
|
|
20241007,161900,124406730,18720,18720,18720,18720,0
|
|
20241007,161800,124406730,18720,18720,18720,18720,0
|
|
20241007,161700,124406730,18720,18720,18720,18720,0
|
|
20241007,161600,124406730,18720,18720,18720,18720,0
|
|
20241007,161500,124406730,18720,18720,18720,18720,0
|
|
20241007,161400,124406730,18720,18720,18720,18720,0
|
|
20241007,161300,124406730,18720,18720,18720,18720,0
|
|
20241007,161200,124406730,18720,18720,18720,18720,0
|
|
20241007,161100,124406730,18720,18720,18720,18720,0
|
|
20241007,161000,124406730,18720,18720,18720,18720,0
|
|
20241007,160900,124406730,18720,18720,18720,18720,0
|
|
20241007,160800,124406730,18720,18720,18720,18720,0
|
|
20241007,160700,124406730,18720,18720,18720,18720,0
|
|
20241007,160600,124406730,18720,18720,18720,18720,0
|
|
20241007,160500,124406730,18720,18720,18720,18720,0
|
|
20241007,160400,124406730,18720,18720,18720,18720,0
|
|
20241007,160300,124406730,18720,18720,18720,18720,0
|
|
20241007,160200,124406730,18720,18720,18720,18720,0
|
|
20241007,160100,124406730,18720,18720,18720,18720,0
|
|
20241007,160000,124406730,18720,18720,18720,18720,0
|
|
20241007,155900,124406730,18720,18720,18720,18720,0
|
|
20241007,155800,124406730,18720,18720,18720,18720,0
|
|
20241007,155700,124406730,18720,18720,18720,18720,0
|
|
20241007,155600,124406730,18720,18720,18720,18720,0
|
|
20241007,155500,124406730,18720,18720,18720,18720,0
|
|
20241007,155400,124406730,18720,18720,18720,18720,0
|
|
20241007,155300,124406730,18720,18720,18720,18720,104
|
|
20241007,155200,124406730,18720,18720,18720,18720,0
|
|
20241007,155100,124406730,18720,18720,18720,18720,0
|
|
20241007,155000,124406730,18720,18720,18720,18720,0
|
|
20241007,154900,124406730,18720,18720,18720,18720,0
|
|
20241007,154800,124406730,18720,18720,18720,18720,0
|
|
20241007,154700,124406730,18720,18720,18720,18720,0
|
|
20241007,154600,124406730,18720,18720,18720,18720,0
|
|
20241007,154500,124406730,18720,18720,18720,18720,0
|
|
20241007,154400,124406730,18720,18720,18720,18720,0
|
|
20241007,154300,124406730,18720,18720,18720,18720,0
|
|
20241007,154200,124406730,18720,18720,18720,18720,0
|
|
20241007,154100,124406730,18720,18720,18720,18720,0
|
|
20241007,154000,124406730,18720,18720,18720,18720,0
|
|
20241007,153900,124406730,18720,18720,18720,18720,0
|
|
20241007,153800,124406730,18720,18720,18720,18720,0
|
|
20241007,153700,124406730,18720,18720,18720,18720,0
|
|
20241007,153600,124406730,18720,18720,18720,18720,0
|
|
20241007,153500,124406730,18720,18720,18720,18720,0
|
|
20241007,153400,124406730,18720,18720,18720,18720,0
|
|
20241007,153300,124406730,18720,18720,18720,18720,0
|
|
20241007,153200,124406730,18720,18720,18720,18720,0
|
|
20241007,153100,124406730,18720,18720,18720,18720,0
|
|
20241007,153000,124406730,18720,18720,18720,18720,104
|
|
20241007,152900,122459850,18660,18660,18660,18660,0
|
|
20241007,152800,122459850,18660,18660,18660,18660,0
|
|
20241007,152700,122459850,18660,18660,18660,18660,0
|
|
20241007,152600,122459850,18660,18660,18660,18660,0
|
|
20241007,152500,122459850,18660,18660,18660,18660,0
|
|
20241007,152400,122459850,18660,18660,18660,18660,0
|
|
20241007,152300,122459850,18660,18660,18660,18660,0
|
|
20241007,152200,122459850,18660,18660,18660,18660,0
|
|
20241007,152100,122459850,18660,18660,18660,18660,0
|
|
20241007,152000,122459850,18660,18660,18660,18660,0
|
|
20241007,151900,122459850,18660,18660,18660,18660,0
|
|
20241007,151800,122459850,18660,18660,18660,18660,0
|
|
20241007,151700,122459850,18660,18660,18660,18660,0
|
|
20241007,151600,122459850,18660,18720,18720,18660,4
|
|
20241007,151500,122385150,18650,18650,18650,18650,0
|
|
20241007,151400,122385150,18650,18650,18650,18650,0
|
|
20241007,151300,122385150,18650,18650,18650,18650,0
|
|
20241007,151200,122385150,18650,18650,18650,18650,0
|
|
20241007,151100,122385150,18650,18650,18650,18650,0
|
|
20241007,151000,122385150,18650,18650,18650,18650,0
|
|
20241007,150900,122385150,18650,18650,18650,18650,0
|
|
20241007,150800,122385150,18650,18650,18650,18650,0
|
|
20241007,150700,122385150,18650,18650,18650,18650,0
|
|
20241007,150600,122385150,18650,18650,18650,18650,0
|
|
20241007,150500,122385150,18650,18650,18650,18650,1
|
|
20241007,150400,122366500,18650,18650,18650,18650,1
|
|
20241007,150300,122347850,18730,18650,18730,18650,6
|
|
20241007,150200,122235870,18650,18650,18650,18650,0
|
|
20241007,150100,122235870,18650,18650,18650,18650,401
|
|
20241007,150000,114757220,18730,18730,18730,18730,0
|
|
20241007,145900,114757220,18730,18730,18730,18730,0
|
|
20241007,145800,114757220,18730,18730,18730,18730,0
|
|
20241007,145700,114757220,18730,18730,18730,18730,0
|
|
20241007,145600,114757220,18730,18730,18730,18730,0
|
|
20241007,145500,114757220,18730,18730,18730,18730,0
|
|
20241007,145400,114757220,18730,18730,18730,18730,0
|
|
20241007,145300,114757220,18730,18730,18730,18730,0
|
|
20241007,145200,114757220,18730,18730,18730,18730,0
|
|
20241007,145100,114757220,18730,18730,18730,18730,0
|
|
20241007,145000,114757220,18730,18730,18730,18730,0
|
|
20241007,144900,114757220,18730,18730,18730,18730,0
|
|
20241007,144800,114757220,18730,18730,18730,18730,0
|
|
20241007,144700,114757220,18730,18730,18730,18730,0
|
|
20241007,144600,114757220,18730,18730,18730,18730,0
|
|
20241007,144500,114757220,18730,18730,18730,18730,0
|
|
20241007,144400,114757220,18730,18730,18730,18730,0
|
|
20241007,144300,114757220,18730,18730,18730,18730,0
|
|
20241007,144200,114757220,18730,18730,18730,18730,0
|
|
20241007,144100,114757220,18730,18730,18730,18730,0
|
|
20241007,144000,114757220,18730,18730,18730,18730,0
|
|
20241007,143900,114757220,18730,18730,18730,18730,0
|
|
20241007,143800,114757220,18730,18730,18730,18730,0
|
|
20241007,143700,114757220,18730,18730,18730,18730,0
|
|
20241007,143600,114757220,18730,18730,18730,18730,0
|
|
20241007,143500,114757220,18730,18720,18730,18720,79
|
|
20241007,143400,113278210,18700,18700,18700,18700,0
|
|
20241007,143300,113278210,18700,18700,18700,18700,0
|
|
20241007,143200,113278210,18700,18700,18700,18700,0
|
|
20241007,143100,113278210,18700,18700,18700,18700,0
|
|
20241007,143000,113278210,18700,18700,18700,18700,0
|
|
20241007,142900,113278210,18700,18700,18700,18700,0
|
|
20241007,142800,113278210,18700,18700,18700,18700,0
|
|
20241007,142700,113278210,18700,18700,18700,18700,0
|
|
20241007,142600,113278210,18700,18700,18700,18700,0
|
|
20241007,142500,113278210,18700,18700,18700,18700,100
|
|
20241007,142400,111408210,18690,18690,18690,18690,0
|
|
20241007,142300,111408210,18690,18660,18690,18660,299
|
|
20241007,142200,105820080,18640,18660,18660,18640,4
|
|
20241007,142100,105745480,18620,18640,18660,18620,337
|
|
20241007,142000,99461140,18640,18640,18640,18640,0
|
|
20241007,141900,99461140,18640,18640,18640,18640,0
|
|
20241007,141800,99461140,18640,18640,18640,18640,0
|
|
20241007,141700,99461140,18640,18640,18640,18640,20
|
|
20241007,141600,99088340,18640,18640,18640,18640,37
|
|
20241007,141500,98398660,18660,18680,18680,18660,237
|
|
20241007,141400,93976040,18680,18680,18680,18680,9
|
|
20241007,141300,93807920,18690,18690,18690,18690,0
|
|
20241007,141200,93807920,18690,18690,18690,18690,0
|
|
20241007,141100,93807920,18690,18690,18690,18690,0
|
|
20241007,141000,93807920,18690,18690,18690,18690,0
|
|
20241007,140900,93807920,18690,18690,18690,18690,0
|
|
20241007,140800,93807920,18690,18690,18690,18690,0
|
|
20241007,140700,93807920,18690,18690,18690,18690,0
|
|
20241007,140600,93807920,18690,18690,18690,18690,0
|
|
20241007,140500,93807920,18690,18690,18690,18690,0
|
|
20241007,140400,93807920,18690,18690,18690,18690,4
|
|
20241007,140300,93733160,18690,18690,18690,18690,0
|
|
20241007,140200,93733160,18690,18690,18690,18690,0
|
|
20241007,140100,93733160,18690,18690,18690,18690,0
|
|
20241007,140000,93733160,18690,18690,18690,18690,1
|
|
20241007,135900,93714470,18610,18610,18610,18610,0
|
|
20241007,135800,93714470,18610,18610,18610,18610,0
|
|
20241007,135700,93714470,18610,18630,18630,18610,213
|
|
20241007,135600,89750520,18630,18630,18630,18630,0
|
|
20241007,135500,89750520,18630,18630,18630,18630,0
|
|
20241007,135400,89750520,18630,18630,18630,18630,215
|
|
20241007,135300,85745070,18690,18690,18690,18690,0
|
|
20241007,135200,85745070,18690,18690,18690,18690,0
|
|
20241007,135100,85745070,18690,18690,18690,18690,0
|
|
20241007,135000,85745070,18690,18690,18690,18690,0
|
|
20241007,134900,85745070,18690,18690,18690,18690,0
|
|
20241007,134800,85745070,18690,18690,18690,18690,0
|
|
20241007,134700,85745070,18690,18690,18690,18690,0
|
|
20241007,134600,85745070,18690,18690,18690,18690,1
|
|
20241007,134500,85726380,18690,18690,18690,18690,0
|
|
20241007,134400,85726380,18690,18690,18690,18690,0
|
|
20241007,134300,85726380,18690,18690,18690,18690,0
|
|
20241007,134200,85726380,18690,18620,18690,18620,6
|
|
20241007,134100,85614350,18690,18690,18690,18690,0
|
|
20241007,134000,85614350,18690,18690,18690,18690,0
|
|
20241007,133900,85614350,18690,18690,18690,18690,0
|
|
20241007,133800,85614350,18690,18690,18690,18690,1
|
|
20241007,133700,85595660,18700,18700,18700,18700,0
|
|
20241007,133600,85595660,18700,18700,18700,18700,0
|
|
20241007,133500,85595660,18700,18700,18700,18700,0
|
|
20241007,133400,85595660,18700,18700,18700,18700,4
|
|
20241007,133300,85520860,18700,18700,18700,18700,12
|
|
20241007,133200,85296460,18610,18610,18630,18610,445
|
|
20241007,133100,77006610,18610,18610,18610,18610,1
|
|
20241007,133000,76988000,18610,18610,18610,18610,2
|
|
20241007,132900,76950780,18630,18630,18630,18630,0
|
|
20241007,132800,76950780,18630,18630,18630,18630,0
|
|
20241007,132700,76950780,18630,18590,18630,18590,44
|
|
20241007,132600,76132270,18670,18670,18670,18670,0
|
|
20241007,132500,76132270,18670,18670,18670,18670,0
|
|
20241007,132400,76132270,18670,18670,18670,18670,0
|
|
20241007,132300,76132270,18670,18670,18670,18670,0
|
|
20241007,132200,76132270,18670,18670,18670,18670,0
|
|
20241007,132100,76132270,18670,18670,18670,18670,0
|
|
20241007,132000,76132270,18670,18670,18670,18670,0
|
|
20241007,131900,76132270,18670,18670,18670,18670,0
|
|
20241007,131800,76132270,18670,18670,18670,18670,0
|
|
20241007,131700,76132270,18670,18670,18670,18670,0
|
|
20241007,131600,76132270,18670,18670,18670,18670,0
|
|
20241007,131500,76132270,18670,18670,18670,18670,0
|
|
20241007,131400,76132270,18670,18670,18670,18670,0
|
|
20241007,131300,76132270,18670,18670,18670,18670,5
|
|
20241007,131200,76038920,18750,18750,18750,18750,0
|
|
20241007,131100,76038920,18750,18720,18750,18470,510
|
|
20241007,131000,66542910,18750,18750,18750,18750,0
|
|
20241007,130900,66542910,18750,18750,18750,18750,0
|
|
20241007,130800,66542910,18750,18750,18750,18750,0
|
|
20241007,130700,66542910,18750,18750,18750,18750,0
|
|
20241007,130600,66542910,18750,18740,18750,18740,2
|
|
20241007,130500,66505420,18740,18740,18740,18740,51
|
|
20241007,130400,65549680,18740,18740,18740,18740,0
|
|
20241007,130300,65549680,18740,18740,18740,18740,0
|
|
20241007,130200,65549680,18740,18740,18740,18740,0
|
|
20241007,130100,65549680,18740,18740,18740,18740,0
|
|
20241007,130000,65549680,18740,18740,18740,18740,0
|
|
20241007,125900,65549680,18740,18740,18740,18740,1
|
|
20241007,125800,65530940,18740,18740,18740,18740,2
|
|
20241007,125700,65493460,18740,18740,18740,18740,0
|
|
20241007,125600,65493460,18740,18730,18740,18730,9
|
|
20241007,125500,65324810,18740,18740,18740,18740,0
|
|
20241007,125400,65324810,18740,18740,18740,18740,0
|
|
20241007,125300,65324810,18740,18740,18740,18740,0
|
|
20241007,125200,65324810,18740,18720,18740,18720,6
|
|
20241007,125100,65212470,18730,18680,18730,18570,19
|
|
20241007,125000,64858410,18740,18740,18740,18740,0
|
|
20241007,124900,64858410,18740,18690,18740,18690,1039
|
|
20241007,124800,45388410,18680,18690,18690,18680,101
|
|
20241007,124700,43501710,18680,18680,18680,18680,100
|
|
20241007,124600,41633710,18680,18680,18680,18680,0
|
|
20241007,124500,41633710,18680,18680,18680,18680,0
|
|
20241007,124400,41633710,18680,18680,18680,18680,1
|
|
20241007,124300,41615030,18560,18560,18560,18560,0
|
|
20241007,124200,41615030,18560,18560,18560,18560,0
|
|
20241007,124100,41615030,18560,18560,18560,18560,0
|
|
20241007,124000,41615030,18560,18560,18560,18560,1
|
|
20241007,123900,41596470,18670,18670,18670,18670,0
|
|
20241007,123800,41596470,18670,18670,18670,18670,0
|
|
20241007,123700,41596470,18670,18670,18670,18670,0
|
|
20241007,123600,41596470,18670,18670,18670,18670,0
|
|
20241007,123500,41596470,18670,18670,18670,18670,0
|
|
20241007,123400,41596470,18670,18670,18670,18670,100
|
|
20241007,123300,39729470,18670,18670,18670,18670,0
|
|
20241007,123200,39729470,18670,18670,18670,18670,0
|
|
20241007,123100,39729470,18670,18670,18670,18670,0
|
|
20241007,123000,39729470,18670,18670,18670,18670,0
|
|
20241007,122900,39729470,18670,18670,18670,18670,0
|
|
20241007,122800,39729470,18670,18670,18670,18670,1
|
|
20241007,122700,39710800,18670,18670,18670,18670,0
|
|
20241007,122600,39710800,18670,18670,18670,18670,0
|
|
20241007,122500,39710800,18670,18670,18670,18670,0
|
|
20241007,122400,39710800,18670,18670,18670,18670,26
|
|
20241007,122300,39225380,18670,18670,18670,18670,0
|
|
20241007,122200,39225380,18670,18670,18670,18670,0
|
|
20241007,122100,39225380,18670,18670,18670,18670,5
|
|
20241007,122000,39132030,18670,18670,18670,18670,0
|
|
20241007,121900,39132030,18670,18670,18670,18670,0
|
|
20241007,121800,39132030,18670,18670,18670,18670,0
|
|
20241007,121700,39132030,18670,18670,18670,18670,0
|
|
20241007,121600,39132030,18670,18670,18670,18670,0
|
|
20241007,121500,39132030,18670,18670,18670,18670,0
|
|
20241007,121400,39132030,18670,18670,18670,18670,0
|
|
20241007,121300,39132030,18670,18670,18670,18670,0
|
|
20241007,121200,39132030,18670,18670,18670,18670,0
|
|
20241007,121100,39132030,18670,18670,18670,18670,2
|
|
20241007,121000,39094690,18550,18550,18550,18550,0
|
|
20241007,120900,39094690,18550,18550,18550,18550,0
|
|
20241007,120800,39094690,18550,18550,18550,18550,0
|
|
20241007,120700,39094690,18550,18550,18550,18550,0
|
|
20241007,120600,39094690,18550,18550,18550,18550,0
|
|
20241007,120500,39094690,18550,18550,18550,18550,0
|
|
20241007,120400,39094690,18550,18550,18550,18550,0
|
|
20241007,120300,39094690,18550,18550,18550,18550,1
|
|
20241007,120200,39076140,18660,18660,18660,18660,10
|
|
20241007,120100,38889540,18560,18560,18560,18560,30
|
|
20241007,120000,38332740,18560,18560,18560,18560,0
|
|
20241007,115900,38332740,18560,18560,18560,18560,1
|
|
20241007,115800,38314180,18600,18600,18600,18600,0
|
|
20241007,115700,38314180,18600,18600,18600,18600,0
|
|
20241007,115600,38314180,18600,18600,18600,18600,0
|
|
20241007,115500,38314180,18600,18690,18690,18600,200
|
|
20241007,115400,34591700,18750,18750,18750,18750,0
|
|
20241007,115300,34591700,18750,18750,18750,18750,0
|
|
20241007,115200,34591700,18750,18750,18750,18750,0
|
|
20241007,115100,34591700,18750,18750,18750,18750,0
|
|
20241007,115000,34591700,18750,18750,18750,18750,0
|
|
20241007,114900,34591700,18750,18750,18750,18750,0
|
|
20241007,114800,34591700,18750,18750,18750,18750,10
|
|
20241007,114700,34404200,18750,18750,18750,18750,0
|
|
20241007,114600,34404200,18750,18750,18750,18750,0
|
|
20241007,114500,34404200,18750,18750,18750,18750,0
|
|
20241007,114400,34404200,18750,18750,18750,18750,0
|
|
20241007,114300,34404200,18750,18750,18750,18750,0
|
|
20241007,114200,34404200,18750,18750,18750,18750,0
|
|
20241007,114100,34404200,18750,18750,18750,18750,0
|
|
20241007,114000,34404200,18750,18750,18750,18750,0
|
|
20241007,113900,34404200,18750,18750,18750,18750,0
|
|
20241007,113800,34404200,18750,18740,18750,18740,30
|
|
20241007,113700,33841990,18740,18740,18740,18740,0
|
|
20241007,113600,33841990,18740,18740,18740,18740,0
|
|
20241007,113500,33841990,18740,18740,18740,18740,0
|
|
20241007,113400,33841990,18740,18740,18740,18740,0
|
|
20241007,113300,33841990,18740,18740,18740,18740,0
|
|
20241007,113200,33841990,18740,18700,18740,18700,4
|
|
20241007,113100,33767150,18740,18700,18740,18700,2
|
|
20241007,113000,33729710,18700,18700,18700,18700,30
|
|
20241007,112900,33168710,18700,18700,18700,18700,0
|
|
20241007,112800,33168710,18700,18700,18700,18700,0
|
|
20241007,112700,33168710,18700,18700,18700,18700,0
|
|
20241007,112600,33168710,18700,18700,18700,18700,0
|
|
20241007,112500,33168710,18700,18700,18700,18700,0
|
|
20241007,112400,33168710,18700,18700,18700,18700,15
|
|
20241007,112300,32888210,18720,18720,18720,18720,0
|
|
20241007,112200,32888210,18720,18720,18720,18720,12
|
|
20241007,112100,32663570,18720,18720,18720,18720,8
|
|
20241007,112000,32513810,18740,18740,18740,18740,0
|
|
20241007,111900,32513810,18740,18740,18740,18740,0
|
|
20241007,111800,32513810,18740,18740,18740,18740,0
|
|
20241007,111700,32513810,18740,18740,18740,18740,0
|
|
20241007,111600,32513810,18740,18740,18740,18740,0
|
|
20241007,111500,32513810,18740,18740,18740,18740,1
|
|
20241007,111400,32495070,18660,18760,18760,18650,35
|
|
20241007,111300,31841910,18750,18750,18750,18750,8
|
|
20241007,111200,31691910,18760,18760,18760,18760,0
|
|
20241007,111100,31691910,18760,18760,18760,18760,0
|
|
20241007,111000,31691910,18760,18760,18760,18760,0
|
|
20241007,110900,31691910,18760,18760,18760,18760,0
|
|
20241007,110800,31691910,18760,18760,18760,18760,0
|
|
20241007,110700,31691910,18760,18760,18760,18760,0
|
|
20241007,110600,31691910,18760,18760,18760,18760,0
|
|
20241007,110500,31691910,18760,18630,18760,18630,2
|
|
20241007,110400,31654520,18770,18770,18770,18770,0
|
|
20241007,110300,31654520,18770,18770,18770,18770,0
|
|
20241007,110200,31654520,18770,18770,18770,18770,0
|
|
20241007,110100,31654520,18770,18770,18770,18770,0
|
|
20241007,110000,31654520,18770,18770,18770,18770,0
|
|
20241007,105900,31654520,18770,18770,18770,18770,0
|
|
20241007,105800,31654520,18770,18770,18770,18770,0
|
|
20241007,105700,31654520,18770,18770,18770,18770,0
|
|
20241007,105600,31654520,18770,18770,18770,18770,0
|
|
20241007,105500,31654520,18770,18770,18770,18770,0
|
|
20241007,105400,31654520,18770,18770,18770,18770,0
|
|
20241007,105300,31654520,18770,18770,18770,18770,0
|
|
20241007,105200,31654520,18770,18770,18770,18770,0
|
|
20241007,105100,31654520,18770,18770,18770,18770,1
|
|
20241007,105000,31635750,18750,18750,18750,18750,172
|
|
20241007,104900,28410750,18750,18750,18750,18750,0
|
|
20241007,104800,28410750,18750,18750,18750,18750,2
|
|
20241007,104700,28373250,18760,18760,18760,18760,1
|
|
20241007,104600,28354490,18780,18780,18780,18780,0
|
|
20241007,104500,28354490,18780,18780,18780,18780,0
|
|
20241007,104400,28354490,18780,18780,18780,18780,0
|
|
20241007,104300,28354490,18780,18780,18780,18780,0
|
|
20241007,104200,28354490,18780,18780,18780,18780,0
|
|
20241007,104100,28354490,18780,18780,18780,18780,0
|
|
20241007,104000,28354490,18780,18780,18780,18780,0
|
|
20241007,103900,28354490,18780,18780,18780,18780,0
|
|
20241007,103800,28354490,18780,18780,18780,18780,0
|
|
20241007,103700,28354490,18780,18780,18780,18780,0
|
|
20241007,103600,28354490,18780,18780,18780,18780,0
|
|
20241007,103500,28354490,18780,18780,18780,18780,1
|
|
20241007,103400,28335710,18740,18770,18770,18740,149
|
|
20241007,103300,25540450,18780,18760,18780,18760,202
|
|
20241007,103200,21748920,18770,18770,18770,18770,0
|
|
20241007,103100,21748920,18770,18770,18770,18770,0
|
|
20241007,103000,21748920,18770,18770,18770,18770,0
|
|
20241007,102900,21748920,18770,18770,18770,18770,0
|
|
20241007,102800,21748920,18770,18570,18770,18570,2
|
|
20241007,102700,21711580,18770,18770,18770,18770,0
|
|
20241007,102600,21711580,18770,18770,18770,18770,0
|
|
20241007,102500,21711580,18770,18770,18770,18770,0
|
|
20241007,102400,21711580,18770,18770,18770,18770,0
|
|
20241007,102300,21711580,18770,18770,18770,18770,0
|
|
20241007,102200,21711580,18770,18770,18770,18770,0
|
|
20241007,102100,21711580,18770,18770,18770,18770,1
|
|
20241007,102000,21692810,18760,18760,18760,18760,0
|
|
20241007,101900,21692810,18760,18760,18760,18760,1
|
|
20241007,101800,21674050,18770,18770,18770,18770,0
|
|
20241007,101700,21674050,18770,18770,18770,18770,0
|
|
20241007,101600,21674050,18770,18770,18770,18770,20
|
|
20241007,101500,21298650,18770,18770,18770,18770,0
|
|
20241007,101400,21298650,18770,18770,18770,18770,0
|
|
20241007,101300,21298650,18770,18770,18770,18770,0
|
|
20241007,101200,21298650,18770,18770,18770,18770,0
|
|
20241007,101100,21298650,18770,18760,18770,18760,3
|
|
20241007,101000,21242360,18770,18770,18770,18770,0
|
|
20241007,100900,21242360,18770,18770,18770,18770,0
|
|
20241007,100800,21242360,18770,18770,18770,18770,0
|
|
20241007,100700,21242360,18770,18770,18770,18770,1
|
|
20241007,100600,21223590,18760,18610,18760,18610,608
|
|
20241007,100500,9900200,18610,18610,18610,18610,0
|
|
20241007,100400,9900200,18610,18610,18610,18610,34
|
|
20241007,100300,9267460,18610,18610,18610,18610,0
|
|
20241007,100200,9267460,18610,18610,18610,18610,0
|
|
20241007,100100,9267460,18610,18610,18610,18610,0
|
|
20241007,100000,9267460,18610,18610,18610,18610,0
|
|
20241007,095900,9267460,18610,18610,18610,18610,0
|
|
20241007,095800,9267460,18610,18610,18610,18610,0
|
|
20241007,095700,9267460,18610,18610,18610,18610,1
|
|
20241007,095600,9248850,18610,18610,18610,18610,163
|
|
20241007,095500,6215420,18610,18610,18610,18610,0
|
|
20241007,095400,6215420,18610,18610,18610,18610,0
|
|
20241007,095300,6215420,18610,18610,18610,18610,1
|
|
20241007,095200,6196810,18610,18610,18610,18610,10
|
|
20241007,095100,6010710,18610,18610,18610,18610,0
|
|
20241007,095000,6010710,18610,18610,18610,18610,0
|
|
20241007,094900,6010710,18610,18610,18610,18610,0
|
|
20241007,094800,6010710,18610,18610,18610,18610,1
|
|
20241007,094700,5992100,18600,18600,18600,18600,4
|
|
20241007,094600,5917700,18600,18600,18600,18600,1
|
|
20241007,094500,5899100,18600,18600,18600,18600,1
|
|
20241007,094400,5880500,18600,18570,18600,18570,3
|
|
20241007,094300,5824750,18570,18570,18570,18570,0
|
|
20241007,094200,5824750,18570,18570,18570,18570,0
|
|
20241007,094100,5824750,18570,18570,18570,18570,0
|
|
20241007,094000,5824750,18570,18570,18570,18570,1
|
|
20241007,093900,5806180,18410,18500,18500,18410,20
|
|
20241007,093800,5437060,18600,18600,18600,18600,0
|
|
20241007,093700,5437060,18600,18600,18600,18600,0
|
|
20241007,093600,5437060,18600,18600,18600,18600,0
|
|
20241007,093500,5437060,18600,18600,18600,18600,2
|
|
20241007,093400,5399860,18600,18600,18600,18600,0
|
|
20241007,093300,5399860,18600,18600,18600,18600,0
|
|
20241007,093200,5399860,18600,18600,18600,18600,0
|
|
20241007,093100,5399860,18600,18600,18600,18600,0
|
|
20241007,093000,5399860,18600,18600,18600,18600,0
|
|
20241007,092900,5399860,18600,18600,18600,18600,0
|
|
20241007,092800,5399860,18600,18600,18600,18600,0
|
|
20241007,092700,5399860,18600,18600,18600,18600,6
|
|
20241007,092600,5288260,18590,18590,18590,18590,0
|
|
20241007,092500,5288260,18590,18590,18590,18590,1
|
|
20241007,092400,5269670,18600,18600,18600,18600,1
|
|
20241007,092300,5251070,18600,18600,18600,18600,1
|
|
20241007,092200,5232470,18600,18600,18600,18600,0
|
|
20241007,092100,5232470,18600,18600,18600,18600,1
|
|
20241007,092000,5213870,18610,18600,18610,18440,69
|
|
20241007,091900,3936290,18510,18510,18510,18510,0
|
|
20241007,091800,3936290,18510,18510,18510,18510,0
|
|
20241007,091700,3936290,18510,18510,18510,18510,0
|
|
20241007,091600,3936290,18510,18510,18510,18510,0
|
|
20241007,091500,3936290,18510,18510,18510,18510,0
|
|
20241007,091400,3936290,18510,18510,18510,18510,3
|
|
20241007,091300,3880760,18620,18620,18620,18620,0
|
|
20241007,091200,3880760,18620,18620,18620,18620,0
|
|
20241007,091100,3880760,18620,18620,18620,18620,2
|
|
20241007,091000,3843520,18630,18630,18630,18630,0
|
|
20241007,090900,3843520,18630,18630,18630,18630,0
|
|
20241007,090800,3843520,18630,18630,18630,18630,2
|
|
20241007,090700,3806260,18500,18500,18500,18500,0
|
|
20241007,090600,3806260,18500,18500,18500,18500,0
|
|
20241007,090500,3806260,18500,18500,18500,18500,0
|
|
20241007,090400,3806260,18500,18500,18500,18500,1
|
|
20241007,090300,3787760,18520,18520,18520,18520,5
|
|
20241007,090200,3695160,18720,18570,18720,18570,103
|
|
20241007,090100,1782300,18720,18580,18720,18580,11
|
|
20241007,090000,1577780,18780,18790,18790,18780,84
|