581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,183800,239470950,12690,12690,12690,12690,1579
|
|
20241015,183700,239470950,12690,12690,12690,12690,0
|
|
20241015,183600,239470950,12690,12690,12690,12690,0
|
|
20241015,183500,239470950,12690,12690,12690,12690,0
|
|
20241015,183400,239470950,12690,12690,12690,12690,0
|
|
20241015,183300,239470950,12690,12690,12690,12690,0
|
|
20241015,183200,239470950,12690,12690,12690,12690,0
|
|
20241015,183100,239470950,12690,12690,12690,12690,0
|
|
20241015,183000,239470950,12690,12690,12690,12690,0
|
|
20241015,182900,239470950,12690,12690,12690,12690,0
|
|
20241015,182800,239470950,12690,12690,12690,12690,0
|
|
20241015,182700,239470950,12690,12690,12690,12690,0
|
|
20241015,182600,239470950,12690,12690,12690,12690,0
|
|
20241015,182500,239470950,12690,12690,12690,12690,0
|
|
20241015,182400,239470950,12690,12690,12690,12690,0
|
|
20241015,182300,239470950,12690,12690,12690,12690,0
|
|
20241015,182200,239470950,12690,12690,12690,12690,0
|
|
20241015,182100,239470950,12690,12690,12690,12690,0
|
|
20241015,182000,239470950,12690,12690,12690,12690,0
|
|
20241015,181900,239470950,12690,12690,12690,12690,0
|
|
20241015,181800,239470950,12690,12690,12690,12690,0
|
|
20241015,181700,239470950,12690,12690,12690,12690,0
|
|
20241015,181600,239470950,12690,12690,12690,12690,0
|
|
20241015,181500,239470950,12690,12690,12690,12690,0
|
|
20241015,181400,239470950,12690,12690,12690,12690,0
|
|
20241015,181300,239470950,12690,12690,12690,12690,0
|
|
20241015,181200,239470950,12690,12690,12690,12690,0
|
|
20241015,181100,239470950,12690,12690,12690,12690,0
|
|
20241015,181000,239470950,12690,12690,12690,12690,0
|
|
20241015,180900,239470950,12690,12690,12690,12690,0
|
|
20241015,180800,239470950,12690,12690,12690,12690,1579
|
|
20241015,180700,239470950,12690,12690,12690,12690,0
|
|
20241015,180600,239470950,12690,12690,12690,12690,0
|
|
20241015,180500,239470950,12690,12690,12690,12690,0
|
|
20241015,180400,239470950,12690,12690,12690,12690,0
|
|
20241015,180300,239470950,12690,12690,12690,12690,0
|
|
20241015,180200,239470950,12690,12690,12690,12690,0
|
|
20241015,180100,239470950,12690,12690,12690,12690,0
|
|
20241015,180000,239470950,12690,12690,12690,12690,0
|
|
20241015,175900,239470950,12690,12690,12690,12690,0
|
|
20241015,175800,239470950,12690,12690,12690,12690,0
|
|
20241015,175700,239470950,12690,12690,12690,12690,0
|
|
20241015,175600,239470950,12690,12690,12690,12690,0
|
|
20241015,175500,239470950,12690,12690,12690,12690,0
|
|
20241015,175400,239470950,12690,12690,12690,12690,0
|
|
20241015,175300,239470950,12690,12690,12690,12690,0
|
|
20241015,175200,239470950,12690,12690,12690,12690,0
|
|
20241015,175100,239470950,12690,12690,12690,12690,0
|
|
20241015,175000,239470950,12690,12690,12690,12690,0
|
|
20241015,174900,239470950,12690,12690,12690,12690,0
|
|
20241015,174800,239470950,12690,12690,12690,12690,0
|
|
20241015,174700,239470950,12690,12690,12690,12690,0
|
|
20241015,174600,239470950,12690,12690,12690,12690,0
|
|
20241015,174500,239470950,12690,12690,12690,12690,0
|
|
20241015,174400,239470950,12690,12690,12690,12690,0
|
|
20241015,174300,239470950,12690,12690,12690,12690,0
|
|
20241015,174200,239470950,12690,12690,12690,12690,0
|
|
20241015,174100,239470950,12690,12690,12690,12690,0
|
|
20241015,174000,239470950,12690,12690,12690,12690,0
|
|
20241015,173900,239470950,12690,12690,12690,12690,0
|
|
20241015,173800,239470950,12690,12690,12690,12690,1579
|
|
20241015,173700,239470950,12690,12690,12690,12690,0
|
|
20241015,173600,239470950,12690,12690,12690,12690,0
|
|
20241015,173500,239470950,12690,12690,12690,12690,0
|
|
20241015,173400,239470950,12690,12690,12690,12690,0
|
|
20241015,173300,239470950,12690,12690,12690,12690,0
|
|
20241015,173200,239470950,12690,12690,12690,12690,0
|
|
20241015,173100,239470950,12690,12690,12690,12690,0
|
|
20241015,173000,239470950,12690,12690,12690,12690,0
|
|
20241015,172900,239470950,12690,12690,12690,12690,0
|
|
20241015,172800,239470950,12690,12690,12690,12690,0
|
|
20241015,172700,239470950,12690,12690,12690,12690,0
|
|
20241015,172600,239470950,12690,12690,12690,12690,0
|
|
20241015,172500,239470950,12690,12690,12690,12690,0
|
|
20241015,172400,239470950,12690,12690,12690,12690,0
|
|
20241015,172300,239470950,12690,12690,12690,12690,0
|
|
20241015,172200,239470950,12690,12690,12690,12690,0
|
|
20241015,172100,239470950,12690,12690,12690,12690,0
|
|
20241015,172000,239470950,12690,12690,12690,12690,0
|
|
20241015,171900,239470950,12690,12690,12690,12690,0
|
|
20241015,171800,239470950,12690,12690,12690,12690,0
|
|
20241015,171700,239470950,12690,12690,12690,12690,0
|
|
20241015,171600,239470950,12690,12690,12690,12690,0
|
|
20241015,171500,239470950,12690,12690,12690,12690,0
|
|
20241015,171400,239470950,12690,12690,12690,12690,0
|
|
20241015,171300,239470950,12690,12690,12690,12690,0
|
|
20241015,171200,239470950,12690,12690,12690,12690,0
|
|
20241015,171100,239470950,12690,12690,12690,12690,0
|
|
20241015,171000,239470950,12690,12690,12690,12690,0
|
|
20241015,170900,239470950,12690,12690,12690,12690,0
|
|
20241015,170800,239470950,12690,12690,12690,12690,1579
|
|
20241015,170700,239470950,12690,12690,12690,12690,0
|
|
20241015,170600,239470950,12690,12690,12690,12690,0
|
|
20241015,170500,239470950,12690,12690,12690,12690,0
|
|
20241015,170400,239470950,12690,12690,12690,12690,0
|
|
20241015,170300,239470950,12690,12690,12690,12690,0
|
|
20241015,170200,239470950,12690,12690,12690,12690,0
|
|
20241015,170100,239470950,12690,12690,12690,12690,0
|
|
20241015,170000,239470950,12690,12690,12690,12690,0
|
|
20241015,165900,239470950,12690,12690,12690,12690,0
|
|
20241015,165800,239470950,12690,12690,12690,12690,0
|
|
20241015,165700,239470950,12690,12690,12690,12690,0
|
|
20241015,165600,239470950,12690,12690,12690,12690,0
|
|
20241015,165500,239470950,12690,12690,12690,12690,0
|
|
20241015,165400,239470950,12690,12690,12690,12690,0
|
|
20241015,165300,239470950,12690,12690,12690,12690,0
|
|
20241015,165200,239470950,12690,12690,12690,12690,0
|
|
20241015,165100,239470950,12690,12690,12690,12690,0
|
|
20241015,165000,239470950,12690,12690,12690,12690,0
|
|
20241015,164900,239470950,12690,12690,12690,12690,0
|
|
20241015,164800,239470950,12690,12690,12690,12690,0
|
|
20241015,164700,239470950,12690,12690,12690,12690,0
|
|
20241015,164600,239470950,12690,12690,12690,12690,0
|
|
20241015,164500,239470950,12690,12690,12690,12690,0
|
|
20241015,164400,239470950,12690,12690,12690,12690,0
|
|
20241015,164300,239470950,12690,12690,12690,12690,0
|
|
20241015,164200,239470950,12690,12690,12690,12690,0
|
|
20241015,164100,239470950,12690,12690,12690,12690,0
|
|
20241015,164000,239470950,12690,12690,12690,12690,0
|
|
20241015,163900,239470950,12690,12690,12690,12690,0
|
|
20241015,163800,239470950,12690,12690,12690,12690,1579
|
|
20241015,163700,239470950,12690,12690,12690,12690,0
|
|
20241015,163600,239470950,12690,12690,12690,12690,0
|
|
20241015,163500,239470950,12690,12690,12690,12690,0
|
|
20241015,163400,239470950,12690,12690,12690,12690,0
|
|
20241015,163300,239470950,12690,12690,12690,12690,0
|
|
20241015,163200,239470950,12690,12690,12690,12690,0
|
|
20241015,163100,239470950,12690,12690,12690,12690,0
|
|
20241015,163000,239470950,12690,12690,12690,12690,0
|
|
20241015,162900,239470950,12690,12690,12690,12690,0
|
|
20241015,162800,239470950,12690,12690,12690,12690,0
|
|
20241015,162700,239470950,12690,12690,12690,12690,0
|
|
20241015,162600,239470950,12690,12690,12690,12690,0
|
|
20241015,162500,239470950,12690,12690,12690,12690,0
|
|
20241015,162400,239470950,12690,12690,12690,12690,0
|
|
20241015,162300,239470950,12690,12690,12690,12690,0
|
|
20241015,162200,239470950,12690,12690,12690,12690,0
|
|
20241015,162100,239470950,12690,12690,12690,12690,0
|
|
20241015,162000,239470950,12690,12690,12690,12690,0
|
|
20241015,161900,239470950,12690,12690,12690,12690,0
|
|
20241015,161800,239470950,12690,12690,12690,12690,0
|
|
20241015,161700,239470950,12690,12690,12690,12690,0
|
|
20241015,161600,239470950,12690,12690,12690,12690,0
|
|
20241015,161500,239470950,12690,12690,12690,12690,0
|
|
20241015,161400,239470950,12690,12690,12690,12690,0
|
|
20241015,161300,239470950,12690,12690,12690,12690,0
|
|
20241015,161200,239470950,12690,12690,12690,12690,0
|
|
20241015,161100,239470950,12690,12690,12690,12690,0
|
|
20241015,161000,239470950,12690,12690,12690,12690,0
|
|
20241015,160900,239470950,12690,12690,12690,12690,0
|
|
20241015,160800,239470950,12690,12690,12690,12690,1579
|
|
20241015,160700,239470950,12690,12690,12690,12690,0
|
|
20241015,160600,239470950,12690,12690,12690,12690,0
|
|
20241015,160500,239470950,12690,12690,12690,12690,0
|
|
20241015,160400,239470950,12690,12690,12690,12690,0
|
|
20241015,160300,239470950,12690,12690,12690,12690,0
|
|
20241015,160200,239470950,12690,12690,12690,12690,0
|
|
20241015,160100,239470950,12690,12690,12690,12690,0
|
|
20241015,160000,239470950,12690,12690,12690,12690,0
|
|
20241015,155900,239470950,12690,12690,12690,12690,0
|
|
20241015,155800,239470950,12690,12690,12690,12690,0
|
|
20241015,155700,239470950,12690,12690,12690,12690,0
|
|
20241015,155600,239470950,12690,12690,12690,12690,0
|
|
20241015,155500,239470950,12690,12690,12690,12690,0
|
|
20241015,155400,239470950,12690,12690,12690,12690,0
|
|
20241015,155300,239470950,12690,12690,12690,12690,0
|
|
20241015,155200,239470950,12690,12690,12690,12690,0
|
|
20241015,155100,239470950,12690,12690,12690,12690,0
|
|
20241015,155000,239470950,12690,12690,12690,12690,0
|
|
20241015,154900,239470950,12690,12690,12690,12690,0
|
|
20241015,154800,239470950,12690,12690,12690,12690,0
|
|
20241015,154700,239470950,12690,12690,12690,12690,0
|
|
20241015,154600,239470950,12690,12690,12690,12690,0
|
|
20241015,154500,239470950,12690,12690,12690,12690,0
|
|
20241015,154400,239470950,12690,12690,12690,12690,0
|
|
20241015,154300,239470950,12690,12690,12690,12690,0
|
|
20241015,154200,239470950,12690,12690,12690,12690,0
|
|
20241015,154100,239470950,12690,12690,12690,12690,0
|
|
20241015,154000,239470950,12690,12690,12690,12690,0
|
|
20241015,153900,239470950,12690,12690,12690,12690,0
|
|
20241015,153800,239470950,12690,12690,12690,12690,1579
|
|
20241015,153700,239470950,12690,12690,12690,12690,0
|
|
20241015,153600,239470950,12690,12690,12690,12690,0
|
|
20241015,153500,239470950,12690,12690,12690,12690,0
|
|
20241015,153400,239470950,12690,12690,12690,12690,0
|
|
20241015,153300,239470950,12690,12690,12690,12690,0
|
|
20241015,153200,239470950,12690,12690,12690,12690,0
|
|
20241015,153100,239470950,12690,12690,12690,12690,0
|
|
20241015,153000,239470950,12690,12690,12690,12690,1579
|
|
20241015,152900,219433440,12720,12720,12720,12720,0
|
|
20241015,152800,219433440,12720,12720,12720,12720,0
|
|
20241015,152700,219433440,12720,12720,12720,12720,0
|
|
20241015,152600,219433440,12720,12720,12720,12720,0
|
|
20241015,152500,219433440,12720,12720,12720,12720,0
|
|
20241015,152400,219433440,12720,12720,12720,12720,0
|
|
20241015,152300,219433440,12720,12720,12720,12720,0
|
|
20241015,152200,219433440,12720,12720,12720,12720,0
|
|
20241015,152100,219433440,12720,12720,12720,12720,0
|
|
20241015,152000,219433440,12720,12720,12720,12720,0
|
|
20241015,151900,219433440,12720,12720,12720,12720,2
|
|
20241015,151800,219408000,12720,12740,12740,12720,4
|
|
20241015,151700,219357100,12730,12730,12730,12720,12
|
|
20241015,151600,219204440,12730,12730,12730,12730,0
|
|
20241015,151500,219204440,12730,12730,12730,12730,1
|
|
20241015,151400,219191710,12730,12730,12730,12730,1
|
|
20241015,151300,219178980,12730,12730,12730,12730,1
|
|
20241015,151200,219166250,12720,12730,12730,12720,5
|
|
20241015,151100,219102630,12740,12740,12740,12740,0
|
|
20241015,151000,219102630,12740,12730,12740,12720,33
|
|
20241015,150900,218682560,12740,12740,12740,12740,0
|
|
20241015,150800,218682560,12740,12740,12740,12740,1
|
|
20241015,150700,218669820,12740,12740,12740,12740,2
|
|
20241015,150600,218644340,12730,12730,12730,12730,0
|
|
20241015,150500,218644340,12730,12740,12740,12730,2
|
|
20241015,150400,218618870,12740,12740,12740,12740,0
|
|
20241015,150300,218618870,12740,12720,12740,12720,13
|
|
20241015,150200,218453490,12710,12710,12710,12710,1
|
|
20241015,150100,218440780,12720,12720,12720,12720,2
|
|
20241015,150000,218415340,12720,12710,12720,12710,38
|
|
20241015,145900,217932350,12710,12720,12730,12710,23
|
|
20241015,145800,217639860,12710,12710,12720,12710,28
|
|
20241015,145700,217283970,12720,12710,12720,12710,18
|
|
20241015,145600,217055180,12710,12710,12720,12710,16
|
|
20241015,145500,216851810,12710,12720,12730,12710,28
|
|
20241015,145400,216495720,12720,12720,12720,12710,32
|
|
20241015,145300,216088760,12720,12720,12720,12710,34
|
|
20241015,145200,215656390,12720,12720,12720,12720,16
|
|
20241015,145100,215452870,12730,12720,12730,12720,20
|
|
20241015,145000,215198460,12720,12720,12730,12720,31
|
|
20241015,144900,214804120,12720,12720,12730,12720,22
|
|
20241015,144800,214524270,12720,12720,12720,12710,52
|
|
20241015,144700,213863010,12710,12720,12720,12710,20
|
|
20241015,144600,213608790,12710,12720,12720,12710,34
|
|
20241015,144500,213176640,12710,12710,12710,12710,25
|
|
20241015,144400,212858890,12710,12720,12720,12710,18
|
|
20241015,144300,212630100,12710,12720,12720,12710,23
|
|
20241015,144200,212337750,12710,12710,12720,12710,19
|
|
20241015,144100,212096250,12710,12700,12720,12700,37
|
|
20241015,144000,211626060,12700,12740,12750,12700,118
|
|
20241015,143900,210124030,12760,12700,12760,12690,2413
|
|
20241015,143800,179458080,12700,12700,12710,12690,1703
|
|
20241015,143700,157818720,12700,12700,12710,12700,18
|
|
20241015,143600,157590110,12710,12720,12720,12700,119
|
|
20241015,143500,156077790,12750,12720,12750,12710,704
|
|
20241015,143400,147128640,12720,12720,12730,12720,21
|
|
20241015,143300,146861490,12720,12730,12730,12720,19
|
|
20241015,143200,146619800,12730,12720,12730,12720,39
|
|
20241015,143100,146123630,12710,12710,12720,12710,34
|
|
20241015,143000,145691420,12710,12720,12720,12710,25
|
|
20241015,142900,145373650,12730,12720,12730,12720,28
|
|
20241015,142800,145017430,12710,12710,12720,12710,32
|
|
20241015,142700,144610630,12710,12720,12720,12710,52
|
|
20241015,142600,143949460,12720,12710,12720,12710,17
|
|
20241015,142500,143733380,12710,12730,12730,12710,10
|
|
20241015,142400,143606190,12730,12720,12730,12720,30
|
|
20241015,142300,143224580,12730,12730,12730,12720,30
|
|
20241015,142200,142842960,12720,12720,12720,12720,17
|
|
20241015,142100,142626720,12740,12730,12740,12720,15
|
|
20241015,142000,142435890,12720,12740,12740,12720,22
|
|
20241015,141900,142156030,12720,12720,12720,12710,66
|
|
20241015,141800,141316610,12720,12720,12720,12720,27
|
|
20241015,141700,140973170,12730,12720,12730,12720,21
|
|
20241015,141600,140706030,12720,12720,12730,12720,21
|
|
20241015,141500,140438900,12720,12720,12730,12720,31
|
|
20241015,141400,140044570,12720,12720,12720,12720,15
|
|
20241015,141300,139853770,12720,12720,12730,12720,31
|
|
20241015,141200,139459430,12730,12720,12730,12720,18
|
|
20241015,141100,139230460,12720,12720,12730,12720,32
|
|
20241015,141000,138823410,12720,12730,12730,12720,19
|
|
20241015,140900,138581710,12720,12720,12730,12720,37
|
|
20241015,140800,138110990,12720,12720,12730,12720,22
|
|
20241015,140700,137831140,12730,12720,12730,12720,31
|
|
20241015,140600,137436750,12720,12720,12730,12720,30
|
|
20241015,140500,137055060,12730,12730,12740,12720,38
|
|
20241015,140400,136571310,12730,12720,12730,12720,16
|
|
20241015,140300,136367780,12730,12720,12730,12720,37
|
|
20241015,140200,135897040,12730,12730,12730,12720,13
|
|
20241015,140100,135731650,12720,12730,12730,12720,26
|
|
20241015,140000,135400840,12720,12720,12720,12720,19
|
|
20241015,135900,135159160,12740,12720,12740,12720,43
|
|
20241015,135800,134611830,12730,12740,12740,12730,21
|
|
20241015,135700,134344410,12730,12730,12730,12730,29
|
|
20241015,135600,133975240,12730,12730,12730,12720,41
|
|
20241015,135500,133453420,12720,12720,12730,12720,39
|
|
20241015,135400,132957130,12720,12720,12730,12720,27
|
|
20241015,135300,132613610,12720,12720,12720,12720,27
|
|
20241015,135200,132270170,12730,12730,12730,12720,37
|
|
20241015,135100,131799440,12720,12720,12730,12720,19
|
|
20241015,135000,131557740,12730,12720,12730,12720,24
|
|
20241015,134900,131252390,12720,12730,12730,12720,30
|
|
20241015,134800,130870780,12720,12730,12730,12720,26
|
|
20241015,134700,130540040,12720,12720,12730,12720,17
|
|
20241015,134600,130323790,12720,12720,12720,12720,19
|
|
20241015,134500,130082110,12720,12740,12740,12720,21
|
|
20241015,134400,129814940,12730,12730,12740,12730,32
|
|
20241015,134300,129407570,12730,12730,12740,12730,19
|
|
20241015,134200,129165690,12730,12740,12740,12730,14
|
|
20241015,134100,128987460,12730,12730,12740,12730,34
|
|
20241015,134000,128554570,12740,12730,12740,12730,26
|
|
20241015,133900,128223580,12730,12730,12740,12730,26
|
|
20241015,133800,127892520,12730,12720,12730,12720,47
|
|
20241015,133700,127294490,12720,12720,12720,12720,19
|
|
20241015,133600,127052810,12730,12720,12730,12720,29
|
|
20241015,133500,126683850,12730,12730,12730,12720,39
|
|
20241015,133400,126187550,12730,12720,12730,12720,26
|
|
20241015,133300,125856820,12720,12730,12730,12720,39
|
|
20241015,133200,125360590,12720,12730,12740,12720,21
|
|
20241015,133100,125093250,12730,12730,12730,12730,15
|
|
20241015,133000,124902300,12730,12730,12740,12730,31
|
|
20241015,132900,124507660,12740,12730,12740,12730,17
|
|
20241015,132800,124291240,12730,12740,12740,12730,18
|
|
20241015,132700,124062090,12740,12730,12740,12730,34
|
|
20241015,132600,123629260,12740,12730,12740,12730,24
|
|
20241015,132500,123323730,12740,12730,12740,12720,22
|
|
20241015,132400,123043680,12730,12730,12750,12730,45
|
|
20241015,132300,122470600,12720,12750,12750,12720,615
|
|
20241015,132200,114636470,12740,12750,12750,12740,99
|
|
20241015,132100,113375060,12750,12740,12750,12740,169
|
|
20241015,132000,111221510,12750,12750,12750,12750,1
|
|
20241015,131900,111208760,12750,12730,12750,12730,108
|
|
20241015,131800,109832830,12740,12760,12760,12740,110
|
|
20241015,131700,108430050,12760,12760,12760,12760,23
|
|
20241015,131600,108136570,12770,12760,12770,12760,152
|
|
20241015,131500,106196940,12770,12770,12770,12770,0
|
|
20241015,131400,106196940,12770,12770,12770,12770,54
|
|
20241015,131300,105507360,12780,12760,12780,12760,251
|
|
20241015,131200,102303140,12760,12760,12760,12760,19
|
|
20241015,131100,102060700,12780,12780,12780,12780,0
|
|
20241015,131000,102060700,12780,12780,12780,12780,0
|
|
20241015,130900,102060700,12780,12780,12780,12780,0
|
|
20241015,130800,102060700,12780,12770,12780,12760,149
|
|
20241015,130700,100157930,12760,12760,12770,12760,46
|
|
20241015,130600,99570900,12760,12760,12760,12760,0
|
|
20241015,130500,99570900,12760,12760,12760,12760,0
|
|
20241015,130400,99570900,12760,12760,12760,12760,0
|
|
20241015,130300,99570900,12760,12760,12760,12760,0
|
|
20241015,130200,99570900,12760,12760,12760,12760,0
|
|
20241015,130100,99570900,12760,12760,12760,12760,0
|
|
20241015,130000,99570900,12760,12760,12760,12760,0
|
|
20241015,125900,99570900,12760,12760,12760,12760,17
|
|
20241015,125800,99353980,12750,12760,12770,12750,138
|
|
20241015,125700,97592920,12750,12750,12760,12750,26
|
|
20241015,125600,97261350,12750,12750,12750,12750,0
|
|
20241015,125500,97261350,12750,12750,12750,12750,0
|
|
20241015,125400,97261350,12750,12750,12750,12750,31
|
|
20241015,125300,96866100,12740,12740,12740,12740,0
|
|
20241015,125200,96866100,12740,12750,12750,12740,24
|
|
20241015,125100,96560140,12750,12750,12750,12750,104
|
|
20241015,125000,95234140,12740,12740,12740,12740,17
|
|
20241015,124900,95017560,12740,12740,12740,12740,0
|
|
20241015,124800,95017560,12740,12740,12740,12740,0
|
|
20241015,124700,95017560,12740,12790,12790,12740,634
|
|
20241015,124600,86916650,12790,12750,12800,12750,799
|
|
20241015,124500,76699070,12740,12740,12740,12740,16
|
|
20241015,124400,76495230,12740,12740,12740,12740,0
|
|
20241015,124300,76495230,12740,12740,12740,12740,0
|
|
20241015,124200,76495230,12740,12740,12740,12740,15
|
|
20241015,124100,76304130,12740,12740,12740,12740,0
|
|
20241015,124000,76304130,12740,12740,12740,12740,17
|
|
20241015,123900,76087550,12740,12740,12740,12740,0
|
|
20241015,123800,76087550,12740,12740,12740,12740,16
|
|
20241015,123700,75883710,12740,12740,12740,12740,0
|
|
20241015,123600,75883710,12740,12740,12740,12740,0
|
|
20241015,123500,75883710,12740,12740,12740,12740,16
|
|
20241015,123400,75679870,12740,12740,12740,12740,0
|
|
20241015,123300,75679870,12740,12740,12740,12740,16
|
|
20241015,123200,75476030,12750,12750,12750,12750,2
|
|
20241015,123100,75450530,12740,12740,12740,12740,0
|
|
20241015,123000,75450530,12740,12740,12740,12740,17
|
|
20241015,122900,75233950,12740,12740,12740,12740,0
|
|
20241015,122800,75233950,12740,12740,12740,12740,16
|
|
20241015,122700,75030110,12740,12740,12740,12740,0
|
|
20241015,122600,75030110,12740,12740,12740,12740,0
|
|
20241015,122500,75030110,12740,12750,12750,12740,21
|
|
20241015,122400,74762380,12750,12740,12750,12740,206
|
|
20241015,122300,72136300,12750,12740,12750,12740,37
|
|
20241015,122200,71664720,12750,12750,12750,12750,0
|
|
20241015,122100,71664720,12750,12740,12750,12740,95
|
|
20241015,122000,70454270,12750,12750,12750,12750,0
|
|
20241015,121900,70454270,12750,12750,12750,12750,1
|
|
20241015,121800,70441520,12740,12740,12750,12740,23
|
|
20241015,121700,70148440,12740,12740,12750,12740,57
|
|
20241015,121600,69422180,12750,12740,12750,12740,16
|
|
20241015,121500,69218330,12750,12750,12750,12740,10
|
|
20241015,121400,69090850,12740,12740,12740,12740,0
|
|
20241015,121300,69090850,12740,12740,12740,12740,16
|
|
20241015,121200,68887010,12740,12740,12740,12740,0
|
|
20241015,121100,68887010,12740,12750,12750,12740,78
|
|
20241015,121000,67892690,12740,12740,12740,12740,0
|
|
20241015,120900,67892690,12740,12740,12740,12740,2
|
|
20241015,120800,67867210,12740,12740,12740,12740,13
|
|
20241015,120700,67701590,12740,12740,12740,12740,0
|
|
20241015,120600,67701590,12740,12740,12750,12740,25
|
|
20241015,120500,67383020,12740,12740,12740,12740,0
|
|
20241015,120400,67383020,12740,12740,12740,12740,16
|
|
20241015,120300,67179180,12740,12740,12740,12740,0
|
|
20241015,120200,67179180,12740,12760,12760,12740,14
|
|
20241015,120100,67000600,12760,12720,12760,12720,310
|
|
20241015,120000,63050860,12730,12730,12730,12730,10
|
|
20241015,115900,62923560,12720,12720,12730,12720,23
|
|
20241015,115800,62630940,12720,12720,12720,12720,0
|
|
20241015,115700,62630940,12720,12720,12720,12720,0
|
|
20241015,115600,62630940,12720,12720,12720,12720,0
|
|
20241015,115500,62630940,12720,12740,12740,12720,781
|
|
20241015,115400,52684310,12730,12730,12730,12730,16
|
|
20241015,115300,52480630,12730,12730,12730,12730,0
|
|
20241015,115200,52480630,12730,12730,12730,12730,17
|
|
20241015,115100,52264220,12730,12730,12730,12730,0
|
|
20241015,115000,52264220,12730,12730,12730,12730,0
|
|
20241015,114900,52264220,12730,12730,12730,12730,15
|
|
20241015,114800,52073270,12730,12730,12730,12730,0
|
|
20241015,114700,52073270,12730,12730,12730,12730,16
|
|
20241015,114600,51869590,12730,12740,12740,12730,315
|
|
20241015,114500,47857480,12730,12730,12730,12730,0
|
|
20241015,114400,47857480,12730,12730,12730,12730,16
|
|
20241015,114300,47653800,12730,12730,12730,12730,0
|
|
20241015,114200,47653800,12730,12730,12740,12730,25
|
|
20241015,114100,47335470,12730,12730,12730,12730,0
|
|
20241015,114000,47335470,12730,12730,12730,12730,0
|
|
20241015,113900,47335470,12730,12730,12730,12730,16
|
|
20241015,113800,47131790,12730,12730,12730,12730,0
|
|
20241015,113700,47131790,12730,12730,12730,12730,17
|
|
20241015,113600,46915380,12730,12730,12730,12730,0
|
|
20241015,113500,46915380,12730,12730,12730,12730,16
|
|
20241015,113400,46711700,12740,12740,12740,12740,0
|
|
20241015,113300,46711700,12740,12740,12740,12730,132
|
|
20241015,113200,45030460,12730,12740,12740,12730,63
|
|
20241015,113100,44228040,12730,12730,12730,12730,0
|
|
20241015,113000,44228040,12730,12730,12730,12730,17
|
|
20241015,112900,44011630,12730,12730,12730,12730,0
|
|
20241015,112800,44011630,12730,12730,12730,12730,0
|
|
20241015,112700,44011630,12730,12730,12730,12730,16
|
|
20241015,112600,43807950,12730,12730,12730,12730,0
|
|
20241015,112500,43807950,12730,12730,12730,12730,17
|
|
20241015,112400,43591540,12730,12730,12730,12730,0
|
|
20241015,112300,43591540,12730,12730,12730,12730,0
|
|
20241015,112200,43591540,12730,12740,12750,12730,25
|
|
20241015,112100,43273010,12730,12730,12730,12730,0
|
|
20241015,112000,43273010,12730,12730,12730,12730,16
|
|
20241015,111900,43069330,12730,12730,12730,12730,29
|
|
20241015,111800,42700160,12720,12720,12720,12720,17
|
|
20241015,111700,42483920,12720,12720,12720,12720,0
|
|
20241015,111600,42483920,12720,12720,12720,12720,0
|
|
20241015,111500,42483920,12720,12720,12720,12720,15
|
|
20241015,111400,42293120,12720,12720,12720,12720,13
|
|
20241015,111300,42127760,12720,12720,12720,12720,17
|
|
20241015,111200,41911520,12720,12720,12720,12720,0
|
|
20241015,111100,41911520,12720,12720,12720,12720,0
|
|
20241015,111000,41911520,12720,12720,12720,12720,37
|
|
20241015,110900,41440880,12720,12720,12720,12720,0
|
|
20241015,110800,41440880,12720,12720,12720,12720,0
|
|
20241015,110700,41440880,12720,12720,12720,12720,0
|
|
20241015,110600,41440880,12720,12730,12730,12720,49
|
|
20241015,110500,40817570,12750,12750,12750,12750,0
|
|
20241015,110400,40817570,12750,12750,12750,12750,0
|
|
20241015,110300,40817570,12750,12750,12750,12750,60
|
|
20241015,110200,40052570,12760,12760,12760,12760,1
|
|
20241015,110100,40039810,12750,12750,12760,12750,90
|
|
20241015,110000,38892250,12750,12750,12750,12750,0
|
|
20241015,105900,38892250,12750,12750,12750,12750,0
|
|
20241015,105800,38892250,12750,12730,12780,12730,502
|
|
20241015,105700,32490700,12730,12720,12730,12720,30
|
|
20241015,105600,32109030,12720,12720,12720,12720,0
|
|
20241015,105500,32109030,12720,12720,12720,12720,0
|
|
20241015,105400,32109030,12720,12720,12720,12720,1
|
|
20241015,105300,32096310,12720,12720,12720,12720,17
|
|
20241015,105200,31880070,12720,12720,12720,12720,0
|
|
20241015,105100,31880070,12720,12720,12720,12720,16
|
|
20241015,105000,31676550,12720,12720,12720,12720,0
|
|
20241015,104900,31676550,12720,12720,12720,12720,26
|
|
20241015,104800,31345830,12720,12720,12720,12720,0
|
|
20241015,104700,31345830,12720,12720,12720,12720,0
|
|
20241015,104600,31345830,12720,12720,12720,12720,17
|
|
20241015,104500,31129590,12720,12720,12720,12720,0
|
|
20241015,104400,31129590,12720,12720,12720,12720,16
|
|
20241015,104300,30926070,12720,12720,12720,12720,0
|
|
20241015,104200,30926070,12720,12720,12720,12720,0
|
|
20241015,104100,30926070,12720,12720,12720,12720,21
|
|
20241015,104000,30658950,12710,12710,12710,12710,0
|
|
20241015,103900,30658950,12710,12710,12710,12710,16
|
|
20241015,103800,30455590,12720,12720,12720,12720,0
|
|
20241015,103700,30455590,12720,12720,12720,12720,0
|
|
20241015,103600,30455590,12720,12720,12720,12720,16
|
|
20241015,103500,30252070,12730,12730,12730,12730,0
|
|
20241015,103400,30252070,12730,12730,12730,12730,0
|
|
20241015,103300,30252070,12730,12730,12730,12730,0
|
|
20241015,103200,30252070,12730,12720,12730,12710,22
|
|
20241015,103100,29972230,12710,12720,12740,12710,31
|
|
20241015,103000,29577800,12710,12710,12710,12710,0
|
|
20241015,102900,29577800,12710,12710,12710,12710,5
|
|
20241015,102800,29514250,12700,12700,12700,12700,0
|
|
20241015,102700,29514250,12700,12710,12710,12700,11
|
|
20241015,102600,29374450,12730,12730,12730,12730,0
|
|
20241015,102500,29374450,12730,12720,12730,12700,1098
|
|
20241015,102400,15411740,12720,12720,12720,12720,16
|
|
20241015,102300,15208220,12720,12730,12730,12720,9
|
|
20241015,102200,15093670,12720,12720,12720,12720,0
|
|
20241015,102100,15093670,12720,12720,12720,12720,0
|
|
20241015,102000,15093670,12720,12730,12730,12720,25
|
|
20241015,101900,14775520,12730,12730,12730,12730,14
|
|
20241015,101800,14597300,12730,12730,12730,12730,0
|
|
20241015,101700,14597300,12730,12730,12730,12730,16
|
|
20241015,101600,14393620,12730,12730,12730,12730,0
|
|
20241015,101500,14393620,12730,12730,12730,12730,25
|
|
20241015,101400,14075370,12730,12730,12730,12730,0
|
|
20241015,101300,14075370,12730,12730,12730,12730,0
|
|
20241015,101200,14075370,12730,12740,12740,12730,23
|
|
20241015,101100,13782510,12730,12730,12730,12730,0
|
|
20241015,101000,13782510,12730,12730,12730,12730,0
|
|
20241015,100900,13782510,12730,12730,12730,12730,0
|
|
20241015,100800,13782510,12730,12730,12730,12730,0
|
|
20241015,100700,13782510,12730,12750,12750,12730,17
|
|
20241015,100600,13565820,12750,12740,12760,12740,54
|
|
20241015,100500,12877480,12730,12730,12740,12730,23
|
|
20241015,100400,12584620,12730,12730,12730,12730,0
|
|
20241015,100300,12584620,12730,12730,12730,12730,23
|
|
20241015,100200,12291830,12730,12740,12740,12730,13
|
|
20241015,100100,12126230,12730,12730,12730,12730,0
|
|
20241015,100000,12126230,12730,12750,12750,12730,53
|
|
20241015,095900,11450530,12720,12740,12750,12720,390
|
|
20241015,095800,6480120,12740,12740,12740,12740,0
|
|
20241015,095700,6480120,12740,12740,12740,12740,0
|
|
20241015,095600,6480120,12740,12730,12740,12730,7
|
|
20241015,095500,6391000,12720,12720,12720,12720,0
|
|
20241015,095400,6391000,12720,12720,12720,12720,0
|
|
20241015,095300,6391000,12720,12720,12720,12720,0
|
|
20241015,095200,6391000,12720,12720,12720,12720,0
|
|
20241015,095100,6391000,12720,12720,12720,12720,0
|
|
20241015,095000,6391000,12720,12720,12720,12720,0
|
|
20241015,094900,6391000,12720,12720,12720,12720,0
|
|
20241015,094800,6391000,12720,12720,12720,12720,0
|
|
20241015,094700,6391000,12720,12720,12720,12720,0
|
|
20241015,094600,6391000,12720,12720,12720,12720,0
|
|
20241015,094500,6391000,12720,12720,12720,12720,0
|
|
20241015,094400,6391000,12720,12720,12720,12720,8
|
|
20241015,094300,6289240,12720,12720,12720,12720,0
|
|
20241015,094200,6289240,12720,12720,12720,12720,16
|
|
20241015,094100,6085720,12710,12710,12710,12710,4
|
|
20241015,094000,6034880,12710,12710,12710,12710,0
|
|
20241015,093900,6034880,12710,12710,12710,12710,0
|
|
20241015,093800,6034880,12710,12720,12720,12710,17
|
|
20241015,093700,5818700,12710,12710,12710,12710,0
|
|
20241015,093600,5818700,12710,12710,12710,12710,17
|
|
20241015,093500,5602630,12720,12720,12720,12720,1
|
|
20241015,093400,5589910,12720,12720,12720,12720,0
|
|
20241015,093300,5589910,12720,12720,12720,12720,0
|
|
20241015,093200,5589910,12720,12740,12740,12720,77
|
|
20241015,093100,4609870,12750,12740,12750,12740,19
|
|
20241015,093000,4367800,12740,12740,12740,12740,0
|
|
20241015,092900,4367800,12740,12740,12740,12740,15
|
|
20241015,092800,4176700,12740,12740,12740,12740,0
|
|
20241015,092700,4176700,12740,12740,12740,12740,3
|
|
20241015,092600,4138480,12740,12740,12740,12740,14
|
|
20241015,092500,3960120,12750,12750,12750,12750,0
|
|
20241015,092400,3960120,12750,12750,12750,12750,4
|
|
20241015,092300,3909120,12750,12750,12750,12750,2
|
|
20241015,092200,3883620,12740,12750,12750,12740,124
|
|
20241015,092100,2302970,12760,12760,12760,12760,0
|
|
20241015,092000,2302970,12760,12760,12760,12760,3
|
|
20241015,091900,2264690,12750,12750,12750,12750,1
|
|
20241015,091800,2251940,12750,12750,12750,12750,0
|
|
20241015,091700,2251940,12750,12750,12750,12750,4
|
|
20241015,091600,2200940,12750,12770,12770,12750,10
|
|
20241015,091500,2073260,12750,12750,12750,12750,0
|
|
20241015,091400,2073260,12750,12750,12750,12750,0
|
|
20241015,091300,2073260,12750,12750,12750,12750,0
|
|
20241015,091200,2073260,12750,12750,12750,12750,0
|
|
20241015,091100,2073260,12750,12750,12750,12750,2
|
|
20241015,091000,2047760,12750,12760,12760,12750,12
|
|
20241015,090900,1894660,12750,12750,12750,12750,0
|
|
20241015,090800,1894660,12750,12750,12750,12750,0
|
|
20241015,090700,1894660,12750,12750,12750,12750,0
|
|
20241015,090600,1894660,12750,12750,12750,12750,0
|
|
20241015,090500,1894660,12750,12750,12750,12750,0
|
|
20241015,090400,1894660,12750,12790,12840,12750,137
|
|
20241015,090300,140670,12780,12780,12780,12780,2
|
|
20241015,090200,115110,12790,12790,12790,12790,0
|
|
20241015,090100,115110,12790,12790,12790,12790,0
|
|
20241015,090000,115110,12790,12790,12790,12790,9
|