582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183900,121713800,12700,12700,12700,12700,1120
|
|
20241007,183800,121713800,12700,12700,12700,12700,0
|
|
20241007,183700,121713800,12700,12700,12700,12700,0
|
|
20241007,183600,121713800,12700,12700,12700,12700,0
|
|
20241007,183500,121713800,12700,12700,12700,12700,0
|
|
20241007,183400,121713800,12700,12700,12700,12700,0
|
|
20241007,183300,121713800,12700,12700,12700,12700,0
|
|
20241007,183200,121713800,12700,12700,12700,12700,0
|
|
20241007,183100,121713800,12700,12700,12700,12700,0
|
|
20241007,183000,121713800,12700,12700,12700,12700,0
|
|
20241007,182900,121713800,12700,12700,12700,12700,0
|
|
20241007,182800,121713800,12700,12700,12700,12700,0
|
|
20241007,182700,121713800,12700,12700,12700,12700,0
|
|
20241007,182600,121713800,12700,12700,12700,12700,0
|
|
20241007,182500,121713800,12700,12700,12700,12700,0
|
|
20241007,182400,121713800,12700,12700,12700,12700,0
|
|
20241007,182300,121713800,12700,12700,12700,12700,0
|
|
20241007,182200,121713800,12700,12700,12700,12700,0
|
|
20241007,182100,121713800,12700,12700,12700,12700,0
|
|
20241007,182000,121713800,12700,12700,12700,12700,0
|
|
20241007,181900,121713800,12700,12700,12700,12700,0
|
|
20241007,181800,121713800,12700,12700,12700,12700,0
|
|
20241007,181700,121713800,12700,12700,12700,12700,0
|
|
20241007,181600,121713800,12700,12700,12700,12700,0
|
|
20241007,181500,121713800,12700,12700,12700,12700,0
|
|
20241007,181400,121713800,12700,12700,12700,12700,0
|
|
20241007,181300,121713800,12700,12700,12700,12700,0
|
|
20241007,181200,121713800,12700,12700,12700,12700,0
|
|
20241007,181100,121713800,12700,12700,12700,12700,0
|
|
20241007,181000,121713800,12700,12700,12700,12700,0
|
|
20241007,180900,121713800,12700,12700,12700,12700,1120
|
|
20241007,180800,121713800,12700,12700,12700,12700,0
|
|
20241007,180700,121713800,12700,12700,12700,12700,0
|
|
20241007,180600,121713800,12700,12700,12700,12700,0
|
|
20241007,180500,121713800,12700,12700,12700,12700,0
|
|
20241007,180400,121713800,12700,12700,12700,12700,0
|
|
20241007,180300,121713800,12700,12700,12700,12700,0
|
|
20241007,180200,121713800,12700,12700,12700,12700,0
|
|
20241007,180100,121713800,12700,12700,12700,12700,0
|
|
20241007,180000,121713800,12700,12700,12700,12700,0
|
|
20241007,175900,121713800,12700,12700,12700,12700,0
|
|
20241007,175800,121713800,12700,12700,12700,12700,0
|
|
20241007,175700,121713800,12700,12700,12700,12700,0
|
|
20241007,175600,121713800,12700,12700,12700,12700,0
|
|
20241007,175500,121713800,12700,12700,12700,12700,0
|
|
20241007,175400,121713800,12700,12700,12700,12700,0
|
|
20241007,175300,121713800,12700,12700,12700,12700,0
|
|
20241007,175200,121713800,12700,12700,12700,12700,0
|
|
20241007,175100,121713800,12700,12700,12700,12700,0
|
|
20241007,175000,121713800,12700,12700,12700,12700,0
|
|
20241007,174900,121713800,12700,12700,12700,12700,0
|
|
20241007,174800,121713800,12700,12700,12700,12700,0
|
|
20241007,174700,121713800,12700,12700,12700,12700,0
|
|
20241007,174600,121713800,12700,12700,12700,12700,0
|
|
20241007,174500,121713800,12700,12700,12700,12700,0
|
|
20241007,174400,121713800,12700,12700,12700,12700,0
|
|
20241007,174300,121713800,12700,12700,12700,12700,0
|
|
20241007,174200,121713800,12700,12700,12700,12700,0
|
|
20241007,174100,121713800,12700,12700,12700,12700,0
|
|
20241007,174000,121713800,12700,12700,12700,12700,0
|
|
20241007,173900,121713800,12700,12700,12700,12700,1120
|
|
20241007,173800,121713800,12700,12700,12700,12700,0
|
|
20241007,173700,121713800,12700,12700,12700,12700,0
|
|
20241007,173600,121713800,12700,12700,12700,12700,0
|
|
20241007,173500,121713800,12700,12700,12700,12700,0
|
|
20241007,173400,121713800,12700,12700,12700,12700,0
|
|
20241007,173300,121713800,12700,12700,12700,12700,0
|
|
20241007,173200,121713800,12700,12700,12700,12700,0
|
|
20241007,173100,121713800,12700,12700,12700,12700,0
|
|
20241007,173000,121713800,12700,12700,12700,12700,0
|
|
20241007,172900,121713800,12700,12700,12700,12700,0
|
|
20241007,172800,121713800,12700,12700,12700,12700,0
|
|
20241007,172700,121713800,12700,12700,12700,12700,0
|
|
20241007,172600,121713800,12700,12700,12700,12700,0
|
|
20241007,172500,121713800,12700,12700,12700,12700,0
|
|
20241007,172400,121713800,12700,12700,12700,12700,0
|
|
20241007,172300,121713800,12700,12700,12700,12700,0
|
|
20241007,172200,121713800,12700,12700,12700,12700,0
|
|
20241007,172100,121713800,12700,12700,12700,12700,0
|
|
20241007,172000,121713800,12700,12700,12700,12700,0
|
|
20241007,171900,121713800,12700,12700,12700,12700,0
|
|
20241007,171800,121713800,12700,12700,12700,12700,0
|
|
20241007,171700,121713800,12700,12700,12700,12700,0
|
|
20241007,171600,121713800,12700,12700,12700,12700,0
|
|
20241007,171500,121713800,12700,12700,12700,12700,0
|
|
20241007,171400,121713800,12700,12700,12700,12700,0
|
|
20241007,171300,121713800,12700,12700,12700,12700,0
|
|
20241007,171200,121713800,12700,12700,12700,12700,0
|
|
20241007,171100,121713800,12700,12700,12700,12700,0
|
|
20241007,171000,121713800,12700,12700,12700,12700,0
|
|
20241007,170900,121713800,12700,12700,12700,12700,1120
|
|
20241007,170800,121713800,12700,12700,12700,12700,0
|
|
20241007,170700,121713800,12700,12700,12700,12700,0
|
|
20241007,170600,121713800,12700,12700,12700,12700,0
|
|
20241007,170500,121713800,12700,12700,12700,12700,0
|
|
20241007,170400,121713800,12700,12700,12700,12700,0
|
|
20241007,170300,121713800,12700,12700,12700,12700,0
|
|
20241007,170200,121713800,12700,12700,12700,12700,0
|
|
20241007,170100,121713800,12700,12700,12700,12700,0
|
|
20241007,170000,121713800,12700,12700,12700,12700,0
|
|
20241007,165900,121713800,12700,12700,12700,12700,0
|
|
20241007,165800,121713800,12700,12700,12700,12700,0
|
|
20241007,165700,121713800,12700,12700,12700,12700,0
|
|
20241007,165600,121713800,12700,12700,12700,12700,0
|
|
20241007,165500,121713800,12700,12700,12700,12700,0
|
|
20241007,165400,121713800,12700,12700,12700,12700,0
|
|
20241007,165300,121713800,12700,12700,12700,12700,0
|
|
20241007,165200,121713800,12700,12700,12700,12700,0
|
|
20241007,165100,121713800,12700,12700,12700,12700,0
|
|
20241007,165000,121713800,12700,12700,12700,12700,0
|
|
20241007,164900,121713800,12700,12700,12700,12700,0
|
|
20241007,164800,121713800,12700,12700,12700,12700,0
|
|
20241007,164700,121713800,12700,12700,12700,12700,0
|
|
20241007,164600,121713800,12700,12700,12700,12700,0
|
|
20241007,164500,121713800,12700,12700,12700,12700,0
|
|
20241007,164400,121713800,12700,12700,12700,12700,0
|
|
20241007,164300,121713800,12700,12700,12700,12700,0
|
|
20241007,164200,121713800,12700,12700,12700,12700,0
|
|
20241007,164100,121713800,12700,12700,12700,12700,0
|
|
20241007,164000,121713800,12700,12700,12700,12700,0
|
|
20241007,163900,121713800,12700,12700,12700,12700,1120
|
|
20241007,163800,121713800,12700,12700,12700,12700,0
|
|
20241007,163700,121713800,12700,12700,12700,12700,0
|
|
20241007,163600,121713800,12700,12700,12700,12700,0
|
|
20241007,163500,121713800,12700,12700,12700,12700,0
|
|
20241007,163400,121713800,12700,12700,12700,12700,0
|
|
20241007,163300,121713800,12700,12700,12700,12700,0
|
|
20241007,163200,121713800,12700,12700,12700,12700,0
|
|
20241007,163100,121713800,12700,12700,12700,12700,0
|
|
20241007,163000,121713800,12700,12700,12700,12700,0
|
|
20241007,162900,121713800,12700,12700,12700,12700,0
|
|
20241007,162800,121713800,12700,12700,12700,12700,0
|
|
20241007,162700,121713800,12700,12700,12700,12700,0
|
|
20241007,162600,121713800,12700,12700,12700,12700,0
|
|
20241007,162500,121713800,12700,12700,12700,12700,0
|
|
20241007,162400,121713800,12700,12700,12700,12700,0
|
|
20241007,162300,121713800,12700,12700,12700,12700,0
|
|
20241007,162200,121713800,12700,12700,12700,12700,0
|
|
20241007,162100,121713800,12700,12700,12700,12700,0
|
|
20241007,162000,121713800,12700,12700,12700,12700,0
|
|
20241007,161900,121713800,12700,12700,12700,12700,0
|
|
20241007,161800,121713800,12700,12700,12700,12700,0
|
|
20241007,161700,121713800,12700,12700,12700,12700,0
|
|
20241007,161600,121713800,12700,12700,12700,12700,0
|
|
20241007,161500,121713800,12700,12700,12700,12700,0
|
|
20241007,161400,121713800,12700,12700,12700,12700,0
|
|
20241007,161300,121713800,12700,12700,12700,12700,0
|
|
20241007,161200,121713800,12700,12700,12700,12700,0
|
|
20241007,161100,121713800,12700,12700,12700,12700,0
|
|
20241007,161000,121713800,12700,12700,12700,12700,0
|
|
20241007,160900,121713800,12700,12700,12700,12700,1120
|
|
20241007,160800,121713800,12700,12700,12700,12700,0
|
|
20241007,160700,121713800,12700,12700,12700,12700,0
|
|
20241007,160600,121713800,12700,12700,12700,12700,0
|
|
20241007,160500,121713800,12700,12700,12700,12700,0
|
|
20241007,160400,121713800,12700,12700,12700,12700,0
|
|
20241007,160300,121713800,12700,12700,12700,12700,0
|
|
20241007,160200,121713800,12700,12700,12700,12700,0
|
|
20241007,160100,121713800,12700,12700,12700,12700,0
|
|
20241007,160000,121713800,12700,12700,12700,12700,0
|
|
20241007,155900,121713800,12700,12700,12700,12700,0
|
|
20241007,155800,121713800,12700,12700,12700,12700,0
|
|
20241007,155700,121713800,12700,12700,12700,12700,0
|
|
20241007,155600,121713800,12700,12700,12700,12700,0
|
|
20241007,155500,121713800,12700,12700,12700,12700,0
|
|
20241007,155400,121713800,12700,12700,12700,12700,0
|
|
20241007,155300,121713800,12700,12700,12700,12700,0
|
|
20241007,155200,121713800,12700,12700,12700,12700,0
|
|
20241007,155100,121713800,12700,12700,12700,12700,0
|
|
20241007,155000,121713800,12700,12700,12700,12700,0
|
|
20241007,154900,121713800,12700,12700,12700,12700,0
|
|
20241007,154800,121713800,12700,12700,12700,12700,0
|
|
20241007,154700,121713800,12700,12700,12700,12700,0
|
|
20241007,154600,121713800,12700,12700,12700,12700,0
|
|
20241007,154500,121713800,12700,12700,12700,12700,0
|
|
20241007,154400,121713800,12700,12700,12700,12700,0
|
|
20241007,154300,121713800,12700,12700,12700,12700,0
|
|
20241007,154200,121713800,12700,12700,12700,12700,0
|
|
20241007,154100,121713800,12700,12700,12700,12700,0
|
|
20241007,154000,121713800,12700,12700,12700,12700,0
|
|
20241007,153900,121713800,12700,12700,12700,12700,1120
|
|
20241007,153800,121713800,12700,12700,12700,12700,0
|
|
20241007,153700,121713800,12700,12700,12700,12700,0
|
|
20241007,153600,121713800,12700,12700,12700,12700,0
|
|
20241007,153500,121713800,12700,12700,12700,12700,0
|
|
20241007,153400,121713800,12700,12700,12700,12700,0
|
|
20241007,153300,121713800,12700,12700,12700,12700,0
|
|
20241007,153200,121713800,12700,12700,12700,12700,0
|
|
20241007,153100,121713800,12700,12700,12700,12700,0
|
|
20241007,153000,121713800,12700,12700,12700,12700,1120
|
|
20241007,152900,107489800,12680,12680,12680,12680,0
|
|
20241007,152800,107489800,12680,12680,12680,12680,0
|
|
20241007,152700,107489800,12680,12680,12680,12680,0
|
|
20241007,152600,107489800,12680,12680,12680,12680,0
|
|
20241007,152500,107489800,12680,12680,12680,12680,0
|
|
20241007,152400,107489800,12680,12680,12680,12680,0
|
|
20241007,152300,107489800,12680,12680,12680,12680,0
|
|
20241007,152200,107489800,12680,12680,12680,12680,0
|
|
20241007,152100,107489800,12680,12680,12680,12680,0
|
|
20241007,152000,107489800,12680,12680,12680,12680,0
|
|
20241007,151900,107489800,12680,12680,12680,12680,1
|
|
20241007,151800,107477120,12690,12690,12690,12690,121
|
|
20241007,151700,105941630,12690,12690,12690,12690,9
|
|
20241007,151600,105827420,12690,12690,12690,12690,0
|
|
20241007,151500,105827420,12690,12690,12690,12690,8
|
|
20241007,151400,105725900,12690,12690,12690,12690,0
|
|
20241007,151300,105725900,12690,12690,12690,12690,9
|
|
20241007,151200,105611690,12690,12690,12690,12690,8
|
|
20241007,151100,105510170,12690,12690,12690,12690,0
|
|
20241007,151000,105510170,12690,12690,12690,12690,12
|
|
20241007,150900,105357890,12690,12690,12690,12690,7
|
|
20241007,150800,105269060,12690,12690,12690,12690,0
|
|
20241007,150700,105269060,12690,12690,12690,12690,0
|
|
20241007,150600,105269060,12690,12690,12690,12690,9
|
|
20241007,150500,105154850,12690,12690,12690,12690,0
|
|
20241007,150400,105154850,12690,12690,12690,12690,0
|
|
20241007,150300,105154850,12690,12690,12690,12690,0
|
|
20241007,150200,105154850,12690,12690,12690,12690,8
|
|
20241007,150100,105053330,12690,12690,12690,12690,0
|
|
20241007,150000,105053330,12690,12690,12690,12690,2
|
|
20241007,145900,105027950,12690,12690,12690,12690,10
|
|
20241007,145800,104901050,12690,12690,12690,12690,1
|
|
20241007,145700,104888360,12690,12690,12690,12690,0
|
|
20241007,145600,104888360,12690,12690,12690,12690,8
|
|
20241007,145500,104786840,12690,12690,12690,12690,0
|
|
20241007,145400,104786840,12690,12690,12690,12690,0
|
|
20241007,145300,104786840,12690,12690,12690,12690,7
|
|
20241007,145200,104698010,12690,12690,12690,12690,0
|
|
20241007,145100,104698010,12690,12690,12690,12690,0
|
|
20241007,145000,104698010,12690,12690,12690,12690,0
|
|
20241007,144900,104698010,12690,12690,12690,12690,0
|
|
20241007,144800,104698010,12690,12690,12690,12690,0
|
|
20241007,144700,104698010,12690,12690,12690,12690,0
|
|
20241007,144600,104698010,12690,12690,12690,12690,0
|
|
20241007,144500,104698010,12690,12700,12700,12690,26
|
|
20241007,144400,104367850,12700,12700,12700,12700,0
|
|
20241007,144300,104367850,12700,12710,12710,12700,6
|
|
20241007,144200,104291600,12700,12700,12700,12700,0
|
|
20241007,144100,104291600,12700,12700,12700,12700,34
|
|
20241007,144000,103859800,12700,12700,12700,12700,12
|
|
20241007,143900,103707400,12700,12700,12700,12700,0
|
|
20241007,143800,103707400,12700,12700,12700,12700,0
|
|
20241007,143700,103707400,12700,12700,12700,12700,0
|
|
20241007,143600,103707400,12700,12700,12700,12700,8
|
|
20241007,143500,103605800,12680,12710,12710,12680,119
|
|
20241007,143400,102093470,12710,12710,12710,12710,18
|
|
20241007,143300,101864690,12710,12710,12710,12710,0
|
|
20241007,143200,101864690,12710,12710,12710,12710,0
|
|
20241007,143100,101864690,12710,12710,12710,12710,3
|
|
20241007,143000,101826560,12690,12700,12700,12690,46
|
|
20241007,142900,101242430,12700,12700,12700,12700,1
|
|
20241007,142800,101229730,12690,12690,12690,12690,0
|
|
20241007,142700,101229730,12690,12690,12690,12690,0
|
|
20241007,142600,101229730,12690,12710,12720,12690,8
|
|
20241007,142500,101128010,12700,12700,12700,12700,0
|
|
20241007,142400,101128010,12700,12710,12710,12700,324
|
|
20241007,142300,97010300,12710,12710,12710,12710,1
|
|
20241007,142200,96997590,12700,12700,12700,12700,0
|
|
20241007,142100,96997590,12700,12700,12710,12700,78
|
|
20241007,142000,96006980,12690,12690,12690,12690,11
|
|
20241007,141900,95867390,12680,12680,12680,12680,0
|
|
20241007,141800,95867390,12680,12680,12680,12680,0
|
|
20241007,141700,95867390,12680,12680,12680,12680,0
|
|
20241007,141600,95867390,12680,12680,12680,12680,0
|
|
20241007,141500,95867390,12680,12680,12680,12680,0
|
|
20241007,141400,95867390,12680,12680,12680,12680,0
|
|
20241007,141300,95867390,12680,12680,12680,12680,0
|
|
20241007,141200,95867390,12680,12700,12700,12680,1005
|
|
20241007,141100,83106910,12700,12700,12700,12700,0
|
|
20241007,141000,83106910,12700,12700,12700,12700,14
|
|
20241007,140900,82929110,12700,12690,12700,12690,145
|
|
20241007,140800,81087880,12670,12690,12700,12670,468
|
|
20241007,140700,75149160,12670,12670,12670,12670,8
|
|
20241007,140600,75047800,12670,12670,12670,12670,3
|
|
20241007,140500,75009790,12670,12670,12670,12670,0
|
|
20241007,140400,75009790,12670,12670,12670,12670,0
|
|
20241007,140300,75009790,12670,12670,12670,12670,0
|
|
20241007,140200,75009790,12670,12670,12670,12670,9
|
|
20241007,140100,74895760,12670,12670,12670,12670,0
|
|
20241007,140000,74895760,12670,12670,12670,12670,12
|
|
20241007,135900,74743720,12660,12660,12660,12660,0
|
|
20241007,135800,74743720,12660,12660,12660,12660,0
|
|
20241007,135700,74743720,12660,12660,12660,12660,0
|
|
20241007,135600,74743720,12660,12660,12660,12660,0
|
|
20241007,135500,74743720,12660,12680,12680,12660,68
|
|
20241007,135400,73881790,12680,12680,12680,12680,2
|
|
20241007,135300,73856430,12670,12670,12670,12670,0
|
|
20241007,135200,73856430,12670,12670,12670,12670,0
|
|
20241007,135100,73856430,12670,12670,12670,12670,0
|
|
20241007,135000,73856430,12670,12670,12670,12670,0
|
|
20241007,134900,73856430,12670,12660,12690,12660,278
|
|
20241007,134800,70333730,12650,12660,12660,12650,216
|
|
20241007,134700,67599190,12640,12640,12640,12640,0
|
|
20241007,134600,67599190,12640,12640,12640,12640,6
|
|
20241007,134500,67523350,12640,12640,12640,12640,0
|
|
20241007,134400,67523350,12640,12640,12640,12640,0
|
|
20241007,134300,67523350,12640,12640,12640,12640,9
|
|
20241007,134200,67409590,12640,12640,12640,12640,0
|
|
20241007,134100,67409590,12640,12640,12640,12640,2
|
|
20241007,134000,67384310,12640,12650,12650,12640,19
|
|
20241007,133900,67144070,12650,12650,12650,12650,0
|
|
20241007,133800,67144070,12650,12650,12650,12650,0
|
|
20241007,133700,67144070,12650,12650,12650,12650,0
|
|
20241007,133600,67144070,12650,12650,12650,12650,9
|
|
20241007,133500,67030220,12650,12650,12650,12650,1
|
|
20241007,133400,67017570,12650,12650,12650,12650,0
|
|
20241007,133300,67017570,12650,12650,12650,12650,12
|
|
20241007,133200,66865770,12650,12650,12650,12650,1
|
|
20241007,133100,66853120,12640,12640,12640,12640,0
|
|
20241007,133000,66853120,12640,12640,12640,12640,7
|
|
20241007,132900,66764640,12640,12640,12640,12640,0
|
|
20241007,132800,66764640,12640,12640,12640,12640,0
|
|
20241007,132700,66764640,12640,12640,12640,12640,7
|
|
20241007,132600,66676160,12640,12640,12640,12640,0
|
|
20241007,132500,66676160,12640,12640,12640,12640,0
|
|
20241007,132400,66676160,12640,12640,12640,12640,6
|
|
20241007,132300,66600320,12640,12640,12640,12640,0
|
|
20241007,132200,66600320,12640,12640,12640,12640,0
|
|
20241007,132100,66600320,12640,12640,12640,12640,0
|
|
20241007,132000,66600320,12640,12640,12640,12640,13
|
|
20241007,131900,66436000,12640,12640,12640,12640,0
|
|
20241007,131800,66436000,12640,12640,12640,12640,0
|
|
20241007,131700,66436000,12640,12650,12650,12640,12
|
|
20241007,131600,66284220,12640,12640,12640,12640,9
|
|
20241007,131500,66170460,12640,12640,12640,12640,0
|
|
20241007,131400,66170460,12640,12640,12640,12640,0
|
|
20241007,131300,66170460,12640,12640,12640,12640,6
|
|
20241007,131200,66094620,12640,12640,12640,12640,0
|
|
20241007,131100,66094620,12640,12640,12640,12640,0
|
|
20241007,131000,66094620,12640,12640,12640,12640,9
|
|
20241007,130900,65980860,12640,12640,12640,12640,0
|
|
20241007,130800,65980860,12640,12640,12640,12640,0
|
|
20241007,130700,65980860,12640,12640,12640,12640,0
|
|
20241007,130600,65980860,12640,12640,12640,12640,8
|
|
20241007,130500,65879740,12640,12640,12640,12640,0
|
|
20241007,130400,65879740,12640,12640,12640,12640,0
|
|
20241007,130300,65879740,12640,12640,12640,12640,8
|
|
20241007,130200,65778620,12640,12640,12640,12640,0
|
|
20241007,130100,65778620,12640,12640,12640,12640,0
|
|
20241007,130000,65778620,12640,12640,12640,12640,35
|
|
20241007,125900,65336220,12640,12640,12650,12640,6
|
|
20241007,125800,65260370,12640,12640,12640,12640,5
|
|
20241007,125700,65197170,12640,12640,12640,12640,7
|
|
20241007,125600,65108690,12640,12640,12640,12640,19
|
|
20241007,125500,64868530,12640,12640,12640,12640,6
|
|
20241007,125400,64792690,12640,12640,12640,12640,6
|
|
20241007,125300,64716850,12640,12650,12650,12640,19
|
|
20241007,125200,64476680,12640,12640,12640,12640,7
|
|
20241007,125100,64388200,12640,12640,12640,12640,14
|
|
20241007,125000,64211240,12640,12640,12640,12640,2
|
|
20241007,124900,64185960,12640,12640,12640,12640,15
|
|
20241007,124800,63996360,12640,12640,12660,12640,171
|
|
20241007,124700,61834120,12640,12640,12640,12640,3
|
|
20241007,124600,61796200,12640,12640,12640,12640,5
|
|
20241007,124500,61733000,12640,12640,12640,12640,24
|
|
20241007,124400,61429640,12650,12650,12650,12650,45
|
|
20241007,124300,60860390,12650,12650,12650,12650,6
|
|
20241007,124200,60784490,12650,12650,12650,12650,14
|
|
20241007,124100,60607390,12650,12650,12650,12650,11
|
|
20241007,124000,60468240,12650,12650,12650,12650,21
|
|
20241007,123900,60202590,12650,12650,12650,12650,15
|
|
20241007,123800,60012840,12650,12650,12650,12650,2
|
|
20241007,123700,59987540,12650,12650,12650,12650,14
|
|
20241007,123600,59810440,12650,12650,12650,12650,71
|
|
20241007,123500,58912290,12650,12650,12650,12650,2
|
|
20241007,123400,58886990,12650,12650,12650,12650,11
|
|
20241007,123300,58747840,12650,12650,12650,12650,9
|
|
20241007,123200,58633990,12650,12650,12650,12650,3
|
|
20241007,123100,58596040,12650,12650,12650,12650,2
|
|
20241007,123000,58570740,12650,12650,12650,12650,19
|
|
20241007,122900,58330390,12650,12650,12650,12650,4
|
|
20241007,122800,58279790,12650,12650,12650,12650,2
|
|
20241007,122700,58254490,12650,12650,12650,12650,11
|
|
20241007,122600,58115340,12650,12650,12660,12650,31
|
|
20241007,122500,57722950,12650,12650,12650,12650,2
|
|
20241007,122400,57697650,12650,12660,12660,12650,10
|
|
20241007,122300,57571140,12650,12650,12650,12650,12
|
|
20241007,122200,57419340,12650,12650,12650,12650,2
|
|
20241007,122100,57394040,12650,12650,12650,12650,10
|
|
20241007,122000,57267540,12650,12650,12650,12650,23
|
|
20241007,121900,56976590,12650,12650,12650,12650,4
|
|
20241007,121800,56925990,12650,12650,12650,12650,10
|
|
20241007,121700,56799490,12650,12650,12650,12650,2
|
|
20241007,121600,56774190,12650,12650,12650,12650,10
|
|
20241007,121500,56647690,12650,12650,12650,12650,11
|
|
20241007,121400,56508540,12650,12650,12650,12650,3
|
|
20241007,121300,56470590,12650,12650,12650,12650,10
|
|
20241007,121200,56344090,12650,12650,12650,12650,12
|
|
20241007,121100,56192290,12650,12650,12650,12650,5
|
|
20241007,121000,56129040,12650,12650,12650,12650,2
|
|
20241007,120900,56103740,12650,12650,12650,12650,12
|
|
20241007,120800,55951940,12650,12650,12650,12650,2
|
|
20241007,120700,55926640,12650,12650,12690,12650,99
|
|
20241007,120600,54673790,12640,12640,12640,12640,10
|
|
20241007,120500,54547390,12640,12640,12640,12640,11
|
|
20241007,120400,54408350,12640,12640,12640,12640,2
|
|
20241007,120300,54383070,12640,12640,12640,12640,10
|
|
20241007,120200,54256670,12640,12640,12640,12640,8
|
|
20241007,120100,54155550,12640,12640,12640,12640,2
|
|
20241007,120000,54130270,12640,12640,12640,12640,22
|
|
20241007,115900,53852190,12640,12640,12640,12640,2
|
|
20241007,115800,53826910,12640,12640,12640,12640,9
|
|
20241007,115700,53713150,12640,12640,12640,12640,9
|
|
20241007,115600,53599390,12650,12640,12650,12640,3
|
|
20241007,115500,53561460,12640,12640,12640,12640,8
|
|
20241007,115400,53460340,12640,12640,12640,12640,10
|
|
20241007,115300,53333940,12640,12640,12640,12640,2
|
|
20241007,115200,53308660,12640,12640,12640,12640,9
|
|
20241007,115100,53194900,12640,12640,12640,12640,2
|
|
20241007,115000,53169620,12640,12640,12640,12640,10
|
|
20241007,114900,53043220,12640,12640,12640,12640,8
|
|
20241007,114800,52942100,12640,12640,12640,12640,2
|
|
20241007,114700,52916820,12640,12640,12640,12640,2
|
|
20241007,114600,52891540,12640,12640,12640,12640,9
|
|
20241007,114500,52777780,12640,12640,12640,12640,2
|
|
20241007,114400,52752500,12640,12640,12640,12640,0
|
|
20241007,114300,52752500,12640,12640,12650,12640,129
|
|
20241007,114200,51120950,12640,12640,12640,12640,2
|
|
20241007,114100,51095670,12640,12640,12640,12640,2
|
|
20241007,114000,51070390,12640,12640,12640,12640,21
|
|
20241007,113900,50804950,12640,12640,12640,12640,2
|
|
20241007,113800,50779670,12640,12650,12650,12640,12
|
|
20241007,113700,50627890,12650,12640,12650,12640,10
|
|
20241007,113600,50501480,12640,12640,12640,12640,8
|
|
20241007,113500,50400360,12640,12640,12640,12640,2
|
|
20241007,113400,50375080,12640,12640,12640,12640,8
|
|
20241007,113300,50273960,12640,12640,12640,12640,2
|
|
20241007,113200,50248680,12640,12640,12640,12640,9
|
|
20241007,113100,50134920,12640,12640,12640,12640,9
|
|
20241007,113000,50021160,12640,12640,12640,12640,4
|
|
20241007,112900,49970600,12640,12640,12640,12640,35
|
|
20241007,112800,49528200,12640,12640,12640,12640,16
|
|
20241007,112700,49325960,12640,12640,12640,12640,2
|
|
20241007,112600,49300680,12640,12640,12640,12640,2
|
|
20241007,112500,49275400,12640,12640,12640,12640,8
|
|
20241007,112400,49174280,12640,12640,12640,12640,2
|
|
20241007,112300,49149000,12650,12650,12650,12650,0
|
|
20241007,112200,49149000,12650,12650,12650,12650,9
|
|
20241007,112100,49035150,12650,12660,12660,12650,4
|
|
20241007,112000,48984530,12650,12660,12660,12650,13
|
|
20241007,111900,48820060,12660,12660,12660,12660,18
|
|
20241007,111800,48592180,12660,12660,12660,12660,5
|
|
20241007,111700,48528880,12660,12660,12660,12660,6
|
|
20241007,111600,48452920,12660,12660,12660,12660,9
|
|
20241007,111500,48338980,12660,12660,12660,12660,2
|
|
20241007,111400,48313660,12660,12660,12660,12660,49
|
|
20241007,111300,47693320,12690,12690,12690,12690,23
|
|
20241007,111200,47401450,12690,12690,12690,12690,18
|
|
20241007,111100,47173030,12690,12690,12690,12690,11
|
|
20241007,111000,47033440,12690,12640,12700,12640,327
|
|
20241007,110900,42886840,12640,12640,12640,12640,2
|
|
20241007,110800,42861560,12630,12630,12640,12630,176
|
|
20241007,110700,40637190,12630,12640,12640,12630,12
|
|
20241007,110600,40485600,12630,12690,12690,12630,779
|
|
20241007,110500,30624800,12680,12660,12680,12660,20
|
|
20241007,110400,30371510,12670,12680,12680,12670,22
|
|
20241007,110300,30092560,12680,12670,12680,12670,14
|
|
20241007,110200,29915130,12700,12640,12700,12640,32
|
|
20241007,110100,29510000,12640,12650,12670,12640,12
|
|
20241007,110000,29358090,12630,12640,12660,12630,25
|
|
20241007,105900,29042070,12640,12630,12640,12630,37
|
|
20241007,105800,28574480,12630,12630,12630,12630,2
|
|
20241007,105700,28549220,12630,12630,12640,12630,69
|
|
20241007,105600,27677250,12630,12630,12630,12630,16
|
|
20241007,105500,27475170,12630,12630,12630,12630,2
|
|
20241007,105400,27449910,12630,12630,12630,12630,2
|
|
20241007,105300,27424650,12630,12630,12630,12630,9
|
|
20241007,105200,27310980,12630,12640,12640,12630,12
|
|
20241007,105100,27159390,12630,12640,12640,12630,241
|
|
20241007,105000,24113180,12640,12640,12640,12640,11
|
|
20241007,104900,23974140,12640,12640,12640,12640,1
|
|
20241007,104800,23961500,12640,12650,12660,12640,301
|
|
20241007,104700,20153740,12650,12650,12650,12650,9
|
|
20241007,104600,20039890,12650,12650,12650,12650,2
|
|
20241007,104500,20014590,12660,12650,12660,12650,3
|
|
20241007,104400,19976630,12650,12650,12650,12650,16
|
|
20241007,104300,19774230,12650,12660,12660,12650,12
|
|
20241007,104200,19622330,12650,12650,12650,12650,2
|
|
20241007,104100,19597030,12650,12650,12650,12650,27
|
|
20241007,104000,19255480,12650,12650,12650,12650,4
|
|
20241007,103900,19204880,12650,12650,12650,12650,2
|
|
20241007,103800,19179580,12650,12650,12650,12650,9
|
|
20241007,103700,19065730,12650,12650,12650,12650,9
|
|
20241007,103600,18951880,12660,12660,12660,12660,9
|
|
20241007,103500,18837940,12660,12660,12660,12660,8
|
|
20241007,103400,18736660,12660,12660,12660,12660,0
|
|
20241007,103300,18736660,12660,12660,12660,12660,0
|
|
20241007,103200,18736660,12660,12660,12660,12660,8
|
|
20241007,103100,18635380,12660,12660,12660,12660,0
|
|
20241007,103000,18635380,12660,12660,12660,12660,0
|
|
20241007,102900,18635380,12660,12660,12660,12660,7
|
|
20241007,102800,18546760,12660,12660,12660,12660,0
|
|
20241007,102700,18546760,12660,12660,12660,12660,0
|
|
20241007,102600,18546760,12660,12660,12660,12660,6
|
|
20241007,102500,18470800,12670,12670,12670,12670,0
|
|
20241007,102400,18470800,12670,12670,12670,12670,3
|
|
20241007,102300,18432790,12670,12670,12670,12670,0
|
|
20241007,102200,18432790,12670,12670,12670,12670,0
|
|
20241007,102100,18432790,12670,12680,12680,12670,10
|
|
20241007,102000,18306080,12670,12670,12670,12670,10
|
|
20241007,101900,18179380,12670,12670,12670,12670,0
|
|
20241007,101800,18179380,12670,12670,12670,12670,0
|
|
20241007,101700,18179380,12670,12670,12670,12670,0
|
|
20241007,101600,18179380,12670,12670,12670,12670,1
|
|
20241007,101500,18166710,12670,12670,12670,12670,0
|
|
20241007,101400,18166710,12670,12670,12670,12670,0
|
|
20241007,101300,18166710,12670,12670,12670,12670,0
|
|
20241007,101200,18166710,12670,12670,12670,12670,22
|
|
20241007,101100,17887970,12670,12650,12670,12650,43
|
|
20241007,101000,17343520,12660,12660,12660,12660,2
|
|
20241007,100900,17318200,12660,12660,12660,12660,0
|
|
20241007,100800,17318200,12660,12660,12660,12660,0
|
|
20241007,100700,17318200,12660,12660,12660,12660,7
|
|
20241007,100600,17229580,12660,12660,12660,12660,0
|
|
20241007,100500,17229580,12660,12660,12660,12660,0
|
|
20241007,100400,17229580,12660,12660,12660,12660,0
|
|
20241007,100300,17229580,12660,12660,12660,12660,7
|
|
20241007,100200,17140960,12680,12680,12680,12680,3
|
|
20241007,100100,17102920,12660,12670,12670,12660,12
|
|
20241007,100000,16950960,12680,12680,12680,12680,1
|
|
20241007,095900,16938280,12670,12670,12670,12670,7
|
|
20241007,095800,16849590,12680,12680,12680,12680,1
|
|
20241007,095700,16836910,12680,12680,12680,12680,3
|
|
20241007,095600,16798870,12660,12660,12660,12660,6
|
|
20241007,095500,16722910,12660,12660,12660,12660,0
|
|
20241007,095400,16722910,12660,12660,12660,12660,0
|
|
20241007,095300,16722910,12660,12660,12660,12660,7
|
|
20241007,095200,16634290,12670,12670,12670,12670,0
|
|
20241007,095100,16634290,12670,12670,12690,12670,323
|
|
20241007,095000,12541850,12670,12670,12670,12670,0
|
|
20241007,094900,12541850,12670,12680,12680,12670,7
|
|
20241007,094800,12453150,12680,12680,12680,12680,0
|
|
20241007,094700,12453150,12680,12680,12680,12680,0
|
|
20241007,094600,12453150,12680,12680,12680,12680,0
|
|
20241007,094500,12453150,12680,12680,12680,12680,7
|
|
20241007,094400,12364390,12680,12680,12680,12680,0
|
|
20241007,094300,12364390,12680,12680,12680,12680,0
|
|
20241007,094200,12364390,12680,12680,12680,12680,7
|
|
20241007,094100,12275630,12680,12680,12680,12680,12
|
|
20241007,094000,12123470,12680,12680,12680,12680,0
|
|
20241007,093900,12123470,12680,12680,12680,12680,0
|
|
20241007,093800,12123470,12680,12680,12680,12680,0
|
|
20241007,093700,12123470,12680,12680,12680,12680,8
|
|
20241007,093600,12022030,12700,12690,12700,12690,11
|
|
20241007,093500,11882430,12690,12690,12690,12690,0
|
|
20241007,093400,11882430,12690,12690,12690,12690,0
|
|
20241007,093300,11882430,12690,12680,12700,12680,42
|
|
20241007,093200,11349690,12680,12680,12680,12680,2
|
|
20241007,093100,11324330,12680,12680,12680,12680,0
|
|
20241007,093000,11324330,12680,12670,12680,12670,8
|
|
20241007,092900,11222960,12660,12660,12660,12660,0
|
|
20241007,092800,11222960,12660,12660,12660,12660,0
|
|
20241007,092700,11222960,12660,12660,12660,12660,0
|
|
20241007,092600,11222960,12660,12660,12660,12660,223
|
|
20241007,092500,8399780,12670,12670,12670,12670,0
|
|
20241007,092400,8399780,12670,12670,12670,12670,0
|
|
20241007,092300,8399780,12670,12670,12670,12670,0
|
|
20241007,092200,8399780,12670,12670,12690,12660,441
|
|
20241007,092100,2805740,12660,12660,12660,12660,3
|
|
20241007,092000,2767760,12660,12670,12670,12660,16
|
|
20241007,091900,2565190,12680,12690,12690,12680,3
|
|
20241007,091800,2527140,12700,12700,12700,12700,4
|
|
20241007,091700,2476340,12700,12700,12700,12700,44
|
|
20241007,091600,1917540,12720,12720,12720,12720,0
|
|
20241007,091500,1917540,12720,12720,12720,12720,0
|
|
20241007,091400,1917540,12720,12720,12720,12720,0
|
|
20241007,091300,1917540,12720,12720,12720,12720,1
|
|
20241007,091200,1904820,12660,12660,12660,12660,0
|
|
20241007,091100,1904820,12660,12660,12660,12660,0
|
|
20241007,091000,1904820,12660,12670,12670,12660,7
|
|
20241007,090900,1816140,12680,12680,12680,12680,1
|
|
20241007,090800,1803460,12720,12690,12720,12690,13
|
|
20241007,090700,1638460,12720,12720,12720,12720,1
|
|
20241007,090600,1625740,12690,12690,12690,12690,6
|
|
20241007,090500,1549600,12690,12690,12690,12690,2
|
|
20241007,090400,1524220,12710,12710,12710,12710,0
|
|
20241007,090300,1524220,12710,12710,12710,12710,0
|
|
20241007,090200,1524220,12710,12710,12710,12710,0
|
|
20241007,090100,1524220,12710,12710,12710,12710,0
|
|
20241007,090000,1524220,12710,12720,12720,12700,120
|