581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183800,238083710,12790,12790,12790,12790,622
|
|
20241014,183700,238083710,12790,12790,12790,12790,0
|
|
20241014,183600,238083710,12790,12790,12790,12790,0
|
|
20241014,183500,238083710,12790,12790,12790,12790,0
|
|
20241014,183400,238083710,12790,12790,12790,12790,0
|
|
20241014,183300,238083710,12790,12790,12790,12790,0
|
|
20241014,183200,238083710,12790,12790,12790,12790,0
|
|
20241014,183100,238083710,12790,12790,12790,12790,0
|
|
20241014,183000,238083710,12790,12790,12790,12790,0
|
|
20241014,182900,238083710,12790,12790,12790,12790,0
|
|
20241014,182800,238083710,12790,12790,12790,12790,0
|
|
20241014,182700,238083710,12790,12790,12790,12790,0
|
|
20241014,182600,238083710,12790,12790,12790,12790,0
|
|
20241014,182500,238083710,12790,12790,12790,12790,0
|
|
20241014,182400,238083710,12790,12790,12790,12790,0
|
|
20241014,182300,238083710,12790,12790,12790,12790,0
|
|
20241014,182200,238083710,12790,12790,12790,12790,0
|
|
20241014,182100,238083710,12790,12790,12790,12790,0
|
|
20241014,182000,238083710,12790,12790,12790,12790,0
|
|
20241014,181900,238083710,12790,12790,12790,12790,0
|
|
20241014,181800,238083710,12790,12790,12790,12790,0
|
|
20241014,181700,238083710,12790,12790,12790,12790,0
|
|
20241014,181600,238083710,12790,12790,12790,12790,0
|
|
20241014,181500,238083710,12790,12790,12790,12790,0
|
|
20241014,181400,238083710,12790,12790,12790,12790,0
|
|
20241014,181300,238083710,12790,12790,12790,12790,0
|
|
20241014,181200,238083710,12790,12790,12790,12790,0
|
|
20241014,181100,238083710,12790,12790,12790,12790,0
|
|
20241014,181000,238083710,12790,12790,12790,12790,0
|
|
20241014,180900,238083710,12790,12790,12790,12790,0
|
|
20241014,180800,238083710,12790,12790,12790,12790,622
|
|
20241014,180700,238083710,12790,12790,12790,12790,0
|
|
20241014,180600,238083710,12790,12790,12790,12790,0
|
|
20241014,180500,238083710,12790,12790,12790,12790,0
|
|
20241014,180400,238083710,12790,12790,12790,12790,0
|
|
20241014,180300,238083710,12790,12790,12790,12790,0
|
|
20241014,180200,238083710,12790,12790,12790,12790,0
|
|
20241014,180100,238083710,12790,12790,12790,12790,0
|
|
20241014,180000,238083710,12790,12790,12790,12790,0
|
|
20241014,175900,238083710,12790,12790,12790,12790,0
|
|
20241014,175800,238083710,12790,12790,12790,12790,0
|
|
20241014,175700,238083710,12790,12790,12790,12790,0
|
|
20241014,175600,238083710,12790,12790,12790,12790,0
|
|
20241014,175500,238083710,12790,12790,12790,12790,0
|
|
20241014,175400,238083710,12790,12790,12790,12790,0
|
|
20241014,175300,238083710,12790,12790,12790,12790,0
|
|
20241014,175200,238083710,12790,12790,12790,12790,0
|
|
20241014,175100,238083710,12790,12790,12790,12790,0
|
|
20241014,175000,238083710,12790,12790,12790,12790,0
|
|
20241014,174900,238083710,12790,12790,12790,12790,0
|
|
20241014,174800,238083710,12790,12790,12790,12790,0
|
|
20241014,174700,238083710,12790,12790,12790,12790,0
|
|
20241014,174600,238083710,12790,12790,12790,12790,0
|
|
20241014,174500,238083710,12790,12790,12790,12790,0
|
|
20241014,174400,238083710,12790,12790,12790,12790,0
|
|
20241014,174300,238083710,12790,12790,12790,12790,0
|
|
20241014,174200,238083710,12790,12790,12790,12790,0
|
|
20241014,174100,238083710,12790,12790,12790,12790,0
|
|
20241014,174000,238083710,12790,12790,12790,12790,0
|
|
20241014,173900,238083710,12790,12790,12790,12790,0
|
|
20241014,173800,238083710,12790,12790,12790,12790,622
|
|
20241014,173700,238083710,12790,12790,12790,12790,0
|
|
20241014,173600,238083710,12790,12790,12790,12790,0
|
|
20241014,173500,238083710,12790,12790,12790,12790,0
|
|
20241014,173400,238083710,12790,12790,12790,12790,0
|
|
20241014,173300,238083710,12790,12790,12790,12790,0
|
|
20241014,173200,238083710,12790,12790,12790,12790,0
|
|
20241014,173100,238083710,12790,12790,12790,12790,0
|
|
20241014,173000,238083710,12790,12790,12790,12790,0
|
|
20241014,172900,238083710,12790,12790,12790,12790,0
|
|
20241014,172800,238083710,12790,12790,12790,12790,0
|
|
20241014,172700,238083710,12790,12790,12790,12790,0
|
|
20241014,172600,238083710,12790,12790,12790,12790,0
|
|
20241014,172500,238083710,12790,12790,12790,12790,0
|
|
20241014,172400,238083710,12790,12790,12790,12790,0
|
|
20241014,172300,238083710,12790,12790,12790,12790,0
|
|
20241014,172200,238083710,12790,12790,12790,12790,0
|
|
20241014,172100,238083710,12790,12790,12790,12790,0
|
|
20241014,172000,238083710,12790,12790,12790,12790,0
|
|
20241014,171900,238083710,12790,12790,12790,12790,0
|
|
20241014,171800,238083710,12790,12790,12790,12790,0
|
|
20241014,171700,238083710,12790,12790,12790,12790,0
|
|
20241014,171600,238083710,12790,12790,12790,12790,0
|
|
20241014,171500,238083710,12790,12790,12790,12790,0
|
|
20241014,171400,238083710,12790,12790,12790,12790,0
|
|
20241014,171300,238083710,12790,12790,12790,12790,0
|
|
20241014,171200,238083710,12790,12790,12790,12790,0
|
|
20241014,171100,238083710,12790,12790,12790,12790,0
|
|
20241014,171000,238083710,12790,12790,12790,12790,0
|
|
20241014,170900,238083710,12790,12790,12790,12790,0
|
|
20241014,170800,238083710,12790,12790,12790,12790,622
|
|
20241014,170700,238083710,12790,12790,12790,12790,0
|
|
20241014,170600,238083710,12790,12790,12790,12790,0
|
|
20241014,170500,238083710,12790,12790,12790,12790,0
|
|
20241014,170400,238083710,12790,12790,12790,12790,0
|
|
20241014,170300,238083710,12790,12790,12790,12790,0
|
|
20241014,170200,238083710,12790,12790,12790,12790,0
|
|
20241014,170100,238083710,12790,12790,12790,12790,0
|
|
20241014,170000,238083710,12790,12790,12790,12790,0
|
|
20241014,165900,238083710,12790,12790,12790,12790,0
|
|
20241014,165800,238083710,12790,12790,12790,12790,0
|
|
20241014,165700,238083710,12790,12790,12790,12790,0
|
|
20241014,165600,238083710,12790,12790,12790,12790,0
|
|
20241014,165500,238083710,12790,12790,12790,12790,0
|
|
20241014,165400,238083710,12790,12790,12790,12790,0
|
|
20241014,165300,238083710,12790,12790,12790,12790,0
|
|
20241014,165200,238083710,12790,12790,12790,12790,0
|
|
20241014,165100,238083710,12790,12790,12790,12790,0
|
|
20241014,165000,238083710,12790,12790,12790,12790,0
|
|
20241014,164900,238083710,12790,12790,12790,12790,0
|
|
20241014,164800,238083710,12790,12790,12790,12790,0
|
|
20241014,164700,238083710,12790,12790,12790,12790,0
|
|
20241014,164600,238083710,12790,12790,12790,12790,0
|
|
20241014,164500,238083710,12790,12790,12790,12790,0
|
|
20241014,164400,238083710,12790,12790,12790,12790,0
|
|
20241014,164300,238083710,12790,12790,12790,12790,0
|
|
20241014,164200,238083710,12790,12790,12790,12790,0
|
|
20241014,164100,238083710,12790,12790,12790,12790,0
|
|
20241014,164000,238083710,12790,12790,12790,12790,0
|
|
20241014,163900,238083710,12790,12790,12790,12790,0
|
|
20241014,163800,238083710,12790,12790,12790,12790,622
|
|
20241014,163700,238083710,12790,12790,12790,12790,0
|
|
20241014,163600,238083710,12790,12790,12790,12790,0
|
|
20241014,163500,238083710,12790,12790,12790,12790,0
|
|
20241014,163400,238083710,12790,12790,12790,12790,0
|
|
20241014,163300,238083710,12790,12790,12790,12790,0
|
|
20241014,163200,238083710,12790,12790,12790,12790,0
|
|
20241014,163100,238083710,12790,12790,12790,12790,0
|
|
20241014,163000,238083710,12790,12790,12790,12790,0
|
|
20241014,162900,238083710,12790,12790,12790,12790,0
|
|
20241014,162800,238083710,12790,12790,12790,12790,0
|
|
20241014,162700,238083710,12790,12790,12790,12790,0
|
|
20241014,162600,238083710,12790,12790,12790,12790,0
|
|
20241014,162500,238083710,12790,12790,12790,12790,0
|
|
20241014,162400,238083710,12790,12790,12790,12790,0
|
|
20241014,162300,238083710,12790,12790,12790,12790,0
|
|
20241014,162200,238083710,12790,12790,12790,12790,0
|
|
20241014,162100,238083710,12790,12790,12790,12790,0
|
|
20241014,162000,238083710,12790,12790,12790,12790,0
|
|
20241014,161900,238083710,12790,12790,12790,12790,0
|
|
20241014,161800,238083710,12790,12790,12790,12790,0
|
|
20241014,161700,238083710,12790,12790,12790,12790,0
|
|
20241014,161600,238083710,12790,12790,12790,12790,0
|
|
20241014,161500,238083710,12790,12790,12790,12790,0
|
|
20241014,161400,238083710,12790,12790,12790,12790,0
|
|
20241014,161300,238083710,12790,12790,12790,12790,0
|
|
20241014,161200,238083710,12790,12790,12790,12790,0
|
|
20241014,161100,238083710,12790,12790,12790,12790,0
|
|
20241014,161000,238083710,12790,12790,12790,12790,0
|
|
20241014,160900,238083710,12790,12790,12790,12790,0
|
|
20241014,160800,238083710,12790,12790,12790,12790,622
|
|
20241014,160700,238083710,12790,12790,12790,12790,0
|
|
20241014,160600,238083710,12790,12790,12790,12790,0
|
|
20241014,160500,238083710,12790,12790,12790,12790,0
|
|
20241014,160400,238083710,12790,12790,12790,12790,0
|
|
20241014,160300,238083710,12790,12790,12790,12790,0
|
|
20241014,160200,238083710,12790,12790,12790,12790,0
|
|
20241014,160100,238083710,12790,12790,12790,12790,0
|
|
20241014,160000,238083710,12790,12790,12790,12790,0
|
|
20241014,155900,238083710,12790,12790,12790,12790,0
|
|
20241014,155800,238083710,12790,12790,12790,12790,0
|
|
20241014,155700,238083710,12790,12790,12790,12790,0
|
|
20241014,155600,238083710,12790,12790,12790,12790,0
|
|
20241014,155500,238083710,12790,12790,12790,12790,0
|
|
20241014,155400,238083710,12790,12790,12790,12790,0
|
|
20241014,155300,238083710,12790,12790,12790,12790,0
|
|
20241014,155200,238083710,12790,12790,12790,12790,0
|
|
20241014,155100,238083710,12790,12790,12790,12790,0
|
|
20241014,155000,238083710,12790,12790,12790,12790,0
|
|
20241014,154900,238083710,12790,12790,12790,12790,0
|
|
20241014,154800,238083710,12790,12790,12790,12790,0
|
|
20241014,154700,238083710,12790,12790,12790,12790,0
|
|
20241014,154600,238083710,12790,12790,12790,12790,0
|
|
20241014,154500,238083710,12790,12790,12790,12790,0
|
|
20241014,154400,238083710,12790,12790,12790,12790,0
|
|
20241014,154300,238083710,12790,12790,12790,12790,0
|
|
20241014,154200,238083710,12790,12790,12790,12790,0
|
|
20241014,154100,238083710,12790,12790,12790,12790,0
|
|
20241014,154000,238083710,12790,12790,12790,12790,0
|
|
20241014,153900,238083710,12790,12790,12790,12790,0
|
|
20241014,153800,238083710,12790,12790,12790,12790,622
|
|
20241014,153700,238083710,12790,12790,12790,12790,0
|
|
20241014,153600,238083710,12790,12790,12790,12790,0
|
|
20241014,153500,238083710,12790,12790,12790,12790,0
|
|
20241014,153400,238083710,12790,12790,12790,12790,0
|
|
20241014,153300,238083710,12790,12790,12790,12790,0
|
|
20241014,153200,238083710,12790,12790,12790,12790,0
|
|
20241014,153100,238083710,12790,12790,12790,12790,0
|
|
20241014,153000,238083710,12790,12790,12790,12790,622
|
|
20241014,152900,230128330,12720,12720,12720,12720,0
|
|
20241014,152800,230128330,12720,12720,12720,12720,0
|
|
20241014,152700,230128330,12720,12720,12720,12720,0
|
|
20241014,152600,230128330,12720,12720,12720,12720,0
|
|
20241014,152500,230128330,12720,12720,12720,12720,0
|
|
20241014,152400,230128330,12720,12720,12720,12720,0
|
|
20241014,152300,230128330,12720,12720,12720,12720,0
|
|
20241014,152200,230128330,12720,12720,12720,12720,0
|
|
20241014,152100,230128330,12720,12720,12720,12720,0
|
|
20241014,152000,230128330,12720,12720,12720,12720,0
|
|
20241014,151900,230128330,12720,12730,12730,12720,152
|
|
20241014,151800,228193890,12720,12710,12720,12710,95
|
|
20241014,151700,226985660,12710,12720,12720,12710,18
|
|
20241014,151600,226756860,12710,12730,12730,12710,37
|
|
20241014,151500,226286450,12710,12710,12710,12710,0
|
|
20241014,151400,226286450,12710,12700,12750,12690,147
|
|
20241014,151300,224416320,12700,12700,12700,12700,0
|
|
20241014,151200,224416320,12700,12700,12700,12700,0
|
|
20241014,151100,224416320,12700,12700,12700,12690,54
|
|
20241014,151000,223730540,12690,12690,12730,12690,73
|
|
20241014,150900,222802300,12690,12700,12700,12690,24
|
|
20241014,150800,222497710,12740,12710,12740,12690,24
|
|
20241014,150700,222192480,12700,12690,12700,12690,32
|
|
20241014,150600,221786290,12690,12690,12690,12690,2
|
|
20241014,150500,221760910,12680,12680,12680,12680,0
|
|
20241014,150400,221760910,12680,12680,12680,12680,0
|
|
20241014,150300,221760910,12680,12690,12690,12680,103
|
|
20241014,150200,220453930,12690,12690,12690,12690,0
|
|
20241014,150100,220453930,12690,12680,12690,12680,49
|
|
20241014,150000,219832590,12680,12700,12700,12680,70
|
|
20241014,145900,218944830,12690,12690,12690,12690,29
|
|
20241014,145800,218576820,12690,12690,12690,12690,43
|
|
20241014,145700,218031150,12690,12690,12690,12690,4
|
|
20241014,145600,217980390,12690,12690,12700,12690,87
|
|
20241014,145500,216876340,12680,12680,12680,12680,29
|
|
20241014,145400,216508620,12680,12680,12680,12680,2
|
|
20241014,145300,216483260,12680,12680,12680,12680,37
|
|
20241014,145200,216014100,12680,12680,12680,12680,44
|
|
20241014,145100,215456180,12680,12700,12700,12680,32
|
|
20241014,145000,215050200,12690,12690,12690,12690,45
|
|
20241014,144900,214479150,12690,12690,12690,12690,57
|
|
20241014,144800,213755820,12690,12700,12700,12690,4
|
|
20241014,144700,213705050,12690,12680,12690,12670,82
|
|
20241014,144600,212665170,12670,12670,12680,12670,24
|
|
20241014,144500,212360900,12680,12670,12680,12670,35
|
|
20241014,144400,211917350,12680,12670,12680,12670,44
|
|
20241014,144300,211359760,12670,12670,12670,12670,28
|
|
20241014,144200,211005000,12670,12680,12680,12670,35
|
|
20241014,144100,210561230,12680,12680,12680,12670,63
|
|
20241014,144000,209762480,12670,12670,12680,12670,87
|
|
20241014,143900,208659810,12670,12680,12690,12670,118
|
|
20241014,143800,207163850,12680,12680,12680,12680,35
|
|
20241014,143700,206720050,12680,12680,12680,12680,47
|
|
20241014,143600,206124090,12680,12690,12690,12680,4
|
|
20241014,143500,206073350,12680,12700,12700,12680,96
|
|
20241014,143400,204854920,12700,12700,12700,12700,2
|
|
20241014,143300,204829520,12700,12700,12700,12700,0
|
|
20241014,143200,204829520,12700,12700,12700,12700,3
|
|
20241014,143100,204791420,12700,12690,12700,12690,52
|
|
20241014,143000,204131500,12680,12680,12680,12680,4
|
|
20241014,142900,204080780,12680,12680,12680,12680,2
|
|
20241014,142800,204055420,12680,12680,12680,12680,2
|
|
20241014,142700,204030060,12670,12670,12690,12670,45
|
|
20241014,142600,203459290,12670,12690,12690,12670,1344
|
|
20241014,142500,186421080,12680,12680,12690,12680,102
|
|
20241014,142400,185127490,12680,12680,12680,12680,66
|
|
20241014,142300,184290610,12680,12680,12680,12680,48
|
|
20241014,142200,183681970,12680,12680,12680,12680,3
|
|
20241014,142100,183643930,12680,12680,12690,12680,46
|
|
20241014,142000,183060630,12680,12680,12680,12680,86
|
|
20241014,141900,181970150,12680,12680,12680,12680,32
|
|
20241014,141800,181564390,12680,12680,12680,12680,3
|
|
20241014,141700,181526350,12690,12680,12690,12680,62
|
|
20241014,141600,180740110,12680,12690,12690,12680,5
|
|
20241014,141500,180676690,12680,12680,12680,12680,30
|
|
20241014,141400,180296290,12680,12680,12680,12680,0
|
|
20241014,141300,180296290,12680,12680,12680,12680,11
|
|
20241014,141200,180156810,12680,12690,12690,12680,100
|
|
20241014,141100,178888470,12690,12700,12700,12690,7
|
|
20241014,141000,178799620,12690,12690,12690,12690,2
|
|
20241014,140900,178774240,12690,12690,12690,12690,2
|
|
20241014,140800,178748860,12690,12690,12700,12680,197
|
|
20241014,140700,176248660,12680,12680,12680,12680,44
|
|
20241014,140600,175690740,12680,12690,12690,12680,5
|
|
20241014,140500,175627320,12680,12680,12680,12680,24
|
|
20241014,140400,175323000,12680,12680,12680,12680,40
|
|
20241014,140300,174815800,12680,12680,12680,12680,3
|
|
20241014,140200,174777760,12680,12690,12700,12680,64
|
|
20241014,140100,173965500,12680,12680,12690,12680,160
|
|
20241014,140000,171935440,12680,12680,12680,12680,109
|
|
20241014,135900,170553320,12680,12680,12680,12680,3
|
|
20241014,135800,170515280,12680,12680,12680,12680,3
|
|
20241014,135700,170477240,12680,12680,12700,12680,162
|
|
20241014,135600,168421440,12680,12680,12690,12680,65
|
|
20241014,135500,167596730,12690,12680,12690,12680,39
|
|
20241014,135400,167102190,12680,12680,12680,12680,46
|
|
20241014,135300,166518910,12680,12680,12680,12680,4
|
|
20241014,135200,166468190,12680,12690,12690,12680,3
|
|
20241014,135100,166430140,12680,12680,12680,12680,46
|
|
20241014,135000,165846860,12690,12680,12700,12680,226
|
|
20241014,134900,162979760,12690,12680,12690,12680,53
|
|
20241014,134800,162307710,12680,12690,12700,12680,75
|
|
20241014,134700,161356070,12690,12690,12690,12690,3
|
|
20241014,134600,161318000,12680,12680,12680,12680,45
|
|
20241014,134500,160747400,12700,12680,12700,12680,42
|
|
20241014,134400,160214580,12680,12680,12680,12680,2
|
|
20241014,134300,160189220,12680,12680,12680,12680,0
|
|
20241014,134200,160189220,12680,12680,12690,12680,198
|
|
20241014,134100,157678170,12680,12690,12690,12680,48
|
|
20241014,134000,157069370,12700,12680,12700,12680,62
|
|
20241014,133900,156283060,12680,12690,12690,12680,86
|
|
20241014,133800,155192420,12690,12690,12690,12690,4
|
|
20241014,133700,155141660,12690,12690,12690,12690,0
|
|
20241014,133600,155141660,12690,12690,12690,12690,3
|
|
20241014,133500,155103590,12690,12690,12700,12690,14
|
|
20241014,133400,154925910,12690,12680,12700,12680,106
|
|
20241014,133300,153580310,12680,12680,12680,12680,3
|
|
20241014,133200,153542270,12680,12690,12690,12680,35
|
|
20241014,133100,153098160,12690,12690,12690,12690,0
|
|
20241014,133000,153098160,12690,12700,12700,12690,23
|
|
20241014,132900,152806270,12690,12690,12690,12690,1
|
|
20241014,132800,152793580,12690,12690,12690,12690,4
|
|
20241014,132700,152742820,12690,12690,12690,12690,4
|
|
20241014,132600,152692060,12700,12680,12700,12680,4
|
|
20241014,132500,152641300,12690,12680,12700,12680,72
|
|
20241014,132400,151728000,12680,12680,12680,12680,0
|
|
20241014,132300,151728000,12680,12680,12680,12680,5
|
|
20241014,132200,151664600,12680,12690,12700,12680,79
|
|
20241014,132100,150662000,12690,12690,12700,12690,105
|
|
20241014,132000,149329320,12690,12690,12700,12690,236
|
|
20241014,131900,146334340,12690,12690,12690,12690,82
|
|
20241014,131800,145293760,12690,12690,12690,12690,59
|
|
20241014,131700,144545050,12690,12690,12690,12690,3
|
|
20241014,131600,144506980,12690,12700,12700,12690,53
|
|
20241014,131500,143833910,12690,12700,12700,12690,15
|
|
20241014,131400,143643540,12690,12690,12690,12690,71
|
|
20241014,131300,142742550,12690,12690,12690,12680,70
|
|
20241014,131200,141854530,12690,12690,12690,12690,46
|
|
20241014,131100,141270790,12690,12690,12690,12690,3
|
|
20241014,131000,141232720,12690,12700,12700,12690,39
|
|
20241014,130900,140737790,12690,12690,12690,12690,3
|
|
20241014,130800,140699720,12690,12690,12690,12690,3
|
|
20241014,130700,140661650,12690,12690,12690,12690,3
|
|
20241014,130600,140623580,12690,12690,12690,12690,0
|
|
20241014,130500,140623580,12690,12700,12700,12690,5
|
|
20241014,130400,140560110,12690,12690,12690,12690,4
|
|
20241014,130300,140509350,12690,12690,12690,12680,82
|
|
20241014,130200,139468800,12680,12680,12680,12680,3
|
|
20241014,130100,139430760,12680,12690,12700,12680,112
|
|
20241014,130000,138009450,12690,12690,12700,12690,79
|
|
20241014,125900,137006910,12690,12690,12690,12690,23
|
|
20241014,125800,136715040,12690,12690,12690,12690,31
|
|
20241014,125700,136321650,12690,12690,12690,12690,6
|
|
20241014,125600,136245510,12690,12690,12690,12690,40
|
|
20241014,125500,135737910,12690,12700,12700,12690,87
|
|
20241014,125400,134633740,12690,12690,12690,12690,9
|
|
20241014,125300,134519530,12690,12690,12690,12690,55
|
|
20241014,125200,133821580,12690,12690,12690,12690,9
|
|
20241014,125100,133707370,12690,12690,12690,12690,7
|
|
20241014,125000,133618540,12690,12700,12700,12690,18
|
|
20241014,124900,133390100,12690,12690,12690,12690,11
|
|
20241014,124800,133250510,12690,12690,12690,12690,5
|
|
20241014,124700,133187060,12690,12690,12690,12690,12
|
|
20241014,124600,133034780,12690,12690,12690,12690,4
|
|
20241014,124500,132984020,12690,12690,12700,12690,21
|
|
20241014,124400,132717510,12690,12690,12690,12690,4
|
|
20241014,124300,132666750,12690,12690,12690,12690,7
|
|
20241014,124200,132577920,12690,12680,12700,12680,141
|
|
20241014,124100,130788560,12680,12680,12690,12680,47
|
|
20241014,124000,130192490,12680,12690,12690,12680,72
|
|
20241014,123900,129279510,12680,12680,12680,12680,7
|
|
20241014,123800,129190750,12680,12680,12680,12680,8
|
|
20241014,123700,129089310,12680,12680,12680,12680,5
|
|
20241014,123600,129025910,12690,12680,12690,12680,38
|
|
20241014,123500,128543740,12680,12680,12690,12680,61
|
|
20241014,123400,127770150,12680,12680,12690,12680,7
|
|
20241014,123300,127681370,12680,12680,12680,12680,9
|
|
20241014,123200,127567250,12680,12680,12680,12680,37
|
|
20241014,123100,127098090,12680,12680,12680,12680,61
|
|
20241014,123000,126324610,12680,12680,12690,12680,41
|
|
20241014,122900,125804610,12690,12680,12690,12680,9
|
|
20241014,122800,125690470,12680,12680,12680,12680,4
|
|
20241014,122700,125639750,12680,12680,12680,12680,11
|
|
20241014,122600,125500270,12680,12680,12680,12680,4
|
|
20241014,122500,125449550,12680,12670,12680,12670,155
|
|
20241014,122400,123484260,12680,12670,12680,12670,6
|
|
20241014,122300,123408220,12670,12670,12670,12670,79
|
|
20241014,122200,122407290,12670,12670,12670,12670,34
|
|
20241014,122100,121976510,12670,12670,12670,12670,8
|
|
20241014,122000,121875150,12670,12670,12670,12670,17
|
|
20241014,121900,121659760,12670,12680,12680,12670,78
|
|
20241014,121800,120670880,12680,12680,12680,12680,0
|
|
20241014,121700,120670880,12680,12680,12680,12680,43
|
|
20241014,121600,120125640,12680,12680,12680,12680,7
|
|
20241014,121500,120036880,12680,12680,12680,12680,46
|
|
20241014,121400,119453600,12680,12680,12690,12680,13
|
|
20241014,121300,119288740,12680,12680,12690,12680,19
|
|
20241014,121200,119047700,12680,12680,12680,12680,9
|
|
20241014,121100,118933580,12680,12680,12680,12680,6
|
|
20241014,121000,118857500,12680,12680,12680,12680,64
|
|
20241014,120900,118045980,12680,12690,12690,12680,7
|
|
20241014,120800,117957200,12680,12680,12680,12680,6
|
|
20241014,120700,117881120,12680,12680,12680,12680,8
|
|
20241014,120600,117779680,12680,12680,12680,12680,8
|
|
20241014,120500,117678240,12680,12690,12690,12680,79
|
|
20241014,120400,116675800,12690,12680,12690,12680,42
|
|
20241014,120300,116143220,12670,12670,12680,12670,61
|
|
20241014,120200,115370110,12680,12670,12680,12670,10
|
|
20241014,120100,115243380,12670,12670,12670,12670,34
|
|
20241014,120000,114812600,12670,12670,12680,12670,89
|
|
20241014,115900,113684730,12670,12670,12680,12670,14
|
|
20241014,115800,113507330,12670,12670,12680,12670,81
|
|
20241014,115700,112480450,12670,12670,12680,12670,71
|
|
20241014,115600,111580650,12670,12670,12670,12670,13
|
|
20241014,115500,111415940,12670,12670,12670,12670,30
|
|
20241014,115400,111035840,12670,12670,12680,12670,27
|
|
20241014,115300,110693630,12670,12670,12680,12670,141
|
|
20241014,115200,108907050,12670,12670,12670,12670,77
|
|
20241014,115100,107931460,12670,12670,12670,12670,15
|
|
20241014,115000,107741410,12670,12670,12670,12670,19
|
|
20241014,114900,107500680,12670,12680,12680,12670,52
|
|
20241014,114800,106841470,12680,12680,12680,12680,45
|
|
20241014,114700,106270870,12680,12680,12680,12680,74
|
|
20241014,114600,105332550,12680,12680,12680,12680,16
|
|
20241014,114500,105129670,12680,12680,12680,12680,10
|
|
20241014,114400,105002870,12680,12680,12690,12680,15
|
|
20241014,114300,104812650,12680,12680,12680,12680,11
|
|
20241014,114200,104673170,12680,12670,12680,12670,181
|
|
20241014,114100,102378290,12670,12670,12670,12670,47
|
|
20241014,114000,101782800,12670,12670,12670,12670,46
|
|
20241014,113900,101199980,12670,12670,12680,12670,57
|
|
20241014,113800,100477770,12670,12670,12670,12670,57
|
|
20241014,113700,99755580,12670,12670,12670,12670,116
|
|
20241014,113600,98285860,12670,12670,12670,12670,2
|
|
20241014,113500,98260520,12670,12670,12670,12670,19
|
|
20241014,113400,98019790,12670,12680,12680,12670,96
|
|
20241014,113300,96802950,12670,12670,12670,12670,8
|
|
20241014,113200,96701590,12670,12680,12680,12670,66
|
|
20241014,113100,95864760,12680,12680,12680,12680,95
|
|
20241014,113000,94660160,12680,12680,12680,12680,40
|
|
20241014,112900,94152960,12680,12690,12700,12680,15
|
|
20241014,112800,93962600,12690,12690,12690,12690,10
|
|
20241014,112700,93835700,12690,12690,12690,12690,12
|
|
20241014,112600,93683420,12690,12690,12690,12690,7
|
|
20241014,112500,93594590,12690,12690,12690,12690,23
|
|
20241014,112400,93302720,12690,12680,12690,12680,124
|
|
20241014,112300,91729500,12680,12680,12680,12680,14
|
|
20241014,112200,91551980,12680,12680,12680,12680,59
|
|
20241014,112100,90803860,12680,12680,12680,12680,71
|
|
20241014,112000,89903580,12680,12680,12680,12680,11
|
|
20241014,111900,89764100,12680,12690,12690,12680,15
|
|
20241014,111800,89573880,12680,12680,12680,12680,11
|
|
20241014,111700,89434400,12680,12680,12680,12680,12
|
|
20241014,111600,89282240,12680,12660,12680,12660,116
|
|
20241014,111500,87812080,12660,12670,12670,12660,31
|
|
20241014,111400,87419610,12670,12670,12670,12670,37
|
|
20241014,111300,86950820,12670,12660,12680,12660,33
|
|
20241014,111200,86532760,12660,12670,12670,12660,11
|
|
20241014,111100,86393420,12670,12670,12670,12670,13
|
|
20241014,111000,86228710,12670,12670,12670,12670,8
|
|
20241014,110900,86127350,12670,12680,12680,12660,125
|
|
20241014,110800,84543660,12670,12670,12680,12670,15
|
|
20241014,110700,84353590,12670,12670,12670,12670,72
|
|
20241014,110600,83441350,12670,12670,12670,12670,9
|
|
20241014,110500,83327320,12670,12670,12670,12670,35
|
|
20241014,110400,82883870,12670,12670,12670,12670,65
|
|
20241014,110300,82060320,12680,12670,12680,12670,44
|
|
20241014,110200,81502820,12670,12670,12670,12670,13
|
|
20241014,110100,81338110,12670,12670,12670,12670,5
|
|
20241014,110000,81274760,12670,12670,12680,12670,39
|
|
20241014,105900,80780440,12670,12670,12680,12670,6
|
|
20241014,105800,80704390,12670,12670,12680,12670,54
|
|
20241014,105700,80019830,12670,12670,12680,12670,74
|
|
20241014,105600,79081610,12670,12670,12670,12670,16
|
|
20241014,105500,78878890,12670,12670,12670,12670,5
|
|
20241014,105400,78815540,12680,12670,12680,12670,46
|
|
20241014,105300,78232430,12670,12670,12690,12670,40
|
|
20241014,105200,77725300,12670,12670,12670,12670,17
|
|
20241014,105100,77509910,12670,12670,12670,12670,3
|
|
20241014,105000,77471900,12670,12670,12670,12670,14
|
|
20241014,104900,77294520,12670,12670,12680,12670,7
|
|
20241014,104800,77205820,12680,12670,12680,12670,27
|
|
20241014,104700,76863590,12670,12680,12680,12670,10
|
|
20241014,104600,76736820,12670,12670,12680,12670,39
|
|
20241014,104500,76242460,12670,12680,12680,12670,19
|
|
20241014,104400,76001570,12680,12700,12700,12680,19
|
|
20241014,104300,75760490,12700,12700,12710,12700,10
|
|
20241014,104200,75633470,12700,12710,12710,12700,13
|
|
20241014,104100,75468340,12710,12700,12710,12700,47
|
|
20241014,104000,74871050,12700,12710,12710,12700,82
|
|
20241014,103900,73828870,12710,12690,12710,12690,15
|
|
20241014,103800,73638440,12680,12680,12690,12680,17
|
|
20241014,103700,73422860,12680,12680,12680,12680,4
|
|
20241014,103600,73372140,12680,12680,12680,12680,17
|
|
20241014,103500,73156580,12680,12690,12690,12680,23
|
|
20241014,103400,72864730,12680,12680,12680,12680,20
|
|
20241014,103300,72611130,12690,12680,12690,12680,6
|
|
20241014,103200,72535030,12690,12680,12690,12680,30
|
|
20241014,103100,72154500,12680,12670,12710,12670,242
|
|
20241014,103000,69083980,12670,12670,12680,12670,292
|
|
20241014,102900,65381860,12670,12670,12680,12670,126
|
|
20241014,102800,63784440,12670,12670,12680,12670,170
|
|
20241014,102700,61629210,12670,12680,12680,12670,174
|
|
20241014,102600,59423210,12680,12690,12700,12680,641
|
|
20241014,102500,51289620,12690,12690,12690,12690,15
|
|
20241014,102400,51099270,12690,12720,12720,12690,26
|
|
20241014,102300,50769020,12720,12740,12740,12720,12
|
|
20241014,102200,50616340,12720,12680,12750,12680,216
|
|
20241014,102100,47871450,12680,12680,12680,12680,45
|
|
20241014,102000,47300850,12680,12710,12710,12680,401
|
|
20241014,101900,42207860,12710,12710,12720,12710,94
|
|
20241014,101800,41012910,12710,12710,12720,12710,10
|
|
20241014,101700,40885790,12710,12720,12720,12710,93
|
|
20241014,101600,39703190,12720,12720,12720,12720,4
|
|
20241014,101500,39652310,12720,12720,12720,12720,27
|
|
20241014,101400,39308870,12720,12750,12750,12720,613
|
|
20241014,101300,31498850,12750,12760,12760,12750,7
|
|
20241014,101200,31409580,12750,12750,12750,12750,46
|
|
20241014,101100,30823080,12750,12750,12750,12750,47
|
|
20241014,101000,30223830,12750,12750,12750,12750,6
|
|
20241014,100900,30147330,12750,12750,12760,12750,43
|
|
20241014,100800,29598770,12750,12770,12770,12740,1060
|
|
20241014,100700,16085290,12750,12810,12810,12750,210
|
|
20241014,100600,13402490,12810,12820,12820,12810,19
|
|
20241014,100500,13159050,12810,12810,12810,12810,34
|
|
20241014,100400,12723510,12810,12810,12810,12810,5
|
|
20241014,100300,12659460,12810,12810,12820,12810,8
|
|
20241014,100200,12556960,12810,12800,12820,12800,17
|
|
20241014,100100,12339180,12800,12800,12800,12800,2
|
|
20241014,100000,12313580,12800,12800,12800,12800,3
|
|
20241014,095900,12275180,12820,12820,12820,12820,8
|
|
20241014,095800,12172620,12820,12820,12820,12820,2
|
|
20241014,095700,12146980,12820,12820,12820,12820,0
|
|
20241014,095600,12146980,12820,12820,12820,12820,0
|
|
20241014,095500,12146980,12820,12820,12820,12820,0
|
|
20241014,095400,12146980,12820,12820,12820,12820,0
|
|
20241014,095300,12146980,12820,12820,12820,12820,0
|
|
20241014,095200,12146980,12820,12820,12820,12820,2
|
|
20241014,095100,12121340,12820,12820,12820,12820,0
|
|
20241014,095000,12121340,12820,12820,12820,12820,0
|
|
20241014,094900,12121340,12820,12820,12820,12820,0
|
|
20241014,094800,12121340,12820,12820,12820,12820,0
|
|
20241014,094700,12121340,12820,12820,12820,12820,15
|
|
20241014,094600,11929040,12820,12820,12820,12820,0
|
|
20241014,094500,11929040,12820,12820,12820,12820,0
|
|
20241014,094400,11929040,12820,12820,12820,12820,0
|
|
20241014,094300,11929040,12820,12820,12820,12820,0
|
|
20241014,094200,11929040,12820,12820,12820,12820,2
|
|
20241014,094100,11903400,12820,12820,12820,12820,0
|
|
20241014,094000,11903400,12820,12820,12820,12820,4
|
|
20241014,093900,11852120,12810,12800,12810,12800,9
|
|
20241014,093800,11736840,12810,12810,12810,12810,0
|
|
20241014,093700,11736840,12810,12810,12810,12810,2
|
|
20241014,093600,11711220,12810,12810,12810,12810,1
|
|
20241014,093500,11698410,12810,12810,12810,12810,2
|
|
20241014,093400,11672790,12810,12810,12810,12810,0
|
|
20241014,093300,11672790,12810,12810,12810,12810,3
|
|
20241014,093200,11634360,12790,12790,12790,12790,1
|
|
20241014,093100,11621570,12810,12810,12810,12810,0
|
|
20241014,093000,11621570,12810,12790,12810,12790,15
|
|
20241014,092900,11429590,12760,12740,12800,12720,388
|
|
20241014,092800,6483080,12770,12770,12770,12740,172
|
|
20241014,092700,4288200,12780,12770,12780,12770,5
|
|
20241014,092600,4224330,12770,12770,12770,12770,0
|
|
20241014,092500,4224330,12770,12770,12770,12770,0
|
|
20241014,092400,4224330,12770,12770,12770,12770,0
|
|
20241014,092300,4224330,12770,12770,12770,12770,0
|
|
20241014,092200,4224330,12770,12770,12770,12770,0
|
|
20241014,092100,4224330,12770,12770,12770,12770,0
|
|
20241014,092000,4224330,12770,12770,12770,12770,0
|
|
20241014,091900,4224330,12770,12770,12770,12770,0
|
|
20241014,091800,4224330,12770,12770,12770,12770,1
|
|
20241014,091700,4211560,12760,12780,12780,12760,137
|
|
20241014,091600,2463280,12780,12780,12780,12780,4
|
|
20241014,091500,2412160,12730,12730,12730,12730,0
|
|
20241014,091400,2412160,12730,12730,12730,12730,0
|
|
20241014,091300,2412160,12730,12730,12730,12730,0
|
|
20241014,091200,2412160,12730,12730,12730,12730,0
|
|
20241014,091100,2412160,12730,12730,12730,12730,0
|
|
20241014,091000,2412160,12730,12730,12730,12730,0
|
|
20241014,090900,2412160,12730,12730,12730,12730,0
|
|
20241014,090800,2412160,12730,12730,12730,12730,0
|
|
20241014,090700,2412160,12730,12730,12730,12730,0
|
|
20241014,090600,2412160,12730,12730,12730,12730,0
|
|
20241014,090500,2412160,12730,12730,12730,12730,0
|
|
20241014,090400,2412160,12730,12730,12730,12730,0
|
|
20241014,090300,2412160,12730,12730,12730,12730,0
|
|
20241014,090200,2412160,12730,12730,12730,12730,0
|
|
20241014,090100,2412160,12730,12800,12850,12730,87
|
|
20241014,090000,1299150,12730,12730,12800,12730,102
|