631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192800,357626470,17690,17690,17690,17690,398
|
|
20241007,192700,357626470,17690,17690,17690,17690,0
|
|
20241007,192600,357626470,17690,17690,17690,17690,0
|
|
20241007,192500,357626470,17690,17690,17690,17690,0
|
|
20241007,192400,357626470,17690,17690,17690,17690,0
|
|
20241007,192300,357626470,17690,17690,17690,17690,0
|
|
20241007,192200,357626470,17690,17690,17690,17690,0
|
|
20241007,192100,357626470,17690,17690,17690,17690,0
|
|
20241007,192000,357626470,17690,17690,17690,17690,0
|
|
20241007,191900,357626470,17690,17690,17690,17690,0
|
|
20241007,191800,357626470,17690,17690,17690,17690,0
|
|
20241007,191700,357626470,17690,17690,17690,17690,0
|
|
20241007,191600,357626470,17690,17690,17690,17690,0
|
|
20241007,191500,357626470,17690,17690,17690,17690,0
|
|
20241007,191400,357626470,17690,17690,17690,17690,0
|
|
20241007,191300,357626470,17690,17690,17690,17690,0
|
|
20241007,191200,357626470,17690,17690,17690,17690,0
|
|
20241007,191100,357626470,17690,17690,17690,17690,0
|
|
20241007,191000,357626470,17690,17690,17690,17690,0
|
|
20241007,190900,357626470,17690,17690,17690,17690,0
|
|
20241007,190800,357626470,17690,17690,17690,17690,0
|
|
20241007,190700,357626470,17690,17690,17690,17690,0
|
|
20241007,190600,357626470,17690,17690,17690,17690,0
|
|
20241007,190500,357626470,17690,17690,17690,17690,0
|
|
20241007,190400,357626470,17690,17690,17690,17690,0
|
|
20241007,190300,357626470,17690,17690,17690,17690,0
|
|
20241007,190200,357626470,17690,17690,17690,17690,0
|
|
20241007,190100,357626470,17690,17690,17690,17690,0
|
|
20241007,190000,357626470,17690,17690,17690,17690,0
|
|
20241007,185900,357626470,17690,17690,17690,17690,0
|
|
20241007,185800,357626470,17690,17690,17690,17690,398
|
|
20241007,185700,357626470,17690,17690,17690,17690,0
|
|
20241007,185600,357626470,17690,17690,17690,17690,0
|
|
20241007,185500,357626470,17690,17690,17690,17690,0
|
|
20241007,185400,357626470,17690,17690,17690,17690,0
|
|
20241007,185300,357626470,17690,17690,17690,17690,0
|
|
20241007,185200,357626470,17690,17690,17690,17690,0
|
|
20241007,185100,357626470,17690,17690,17690,17690,0
|
|
20241007,185000,357626470,17690,17690,17690,17690,0
|
|
20241007,184900,357626470,17690,17690,17690,17690,0
|
|
20241007,184800,357626470,17690,17690,17690,17690,0
|
|
20241007,184700,357626470,17690,17690,17690,17690,0
|
|
20241007,184600,357626470,17690,17690,17690,17690,0
|
|
20241007,184500,357626470,17690,17690,17690,17690,0
|
|
20241007,184400,357626470,17690,17690,17690,17690,0
|
|
20241007,184300,357626470,17690,17690,17690,17690,0
|
|
20241007,184200,357626470,17690,17690,17690,17690,0
|
|
20241007,184100,357626470,17690,17690,17690,17690,0
|
|
20241007,184000,357626470,17690,17690,17690,17690,0
|
|
20241007,183900,357626470,17690,17690,17690,17690,0
|
|
20241007,183800,357626470,17690,17690,17690,17690,0
|
|
20241007,183700,357626470,17690,17690,17690,17690,0
|
|
20241007,183600,357626470,17690,17690,17690,17690,0
|
|
20241007,183500,357626470,17690,17690,17690,17690,0
|
|
20241007,183400,357626470,17690,17690,17690,17690,0
|
|
20241007,183300,357626470,17690,17690,17690,17690,0
|
|
20241007,183200,357626470,17690,17690,17690,17690,0
|
|
20241007,183100,357626470,17690,17690,17690,17690,0
|
|
20241007,183000,357626470,17690,17690,17690,17690,0
|
|
20241007,182900,357626470,17690,17690,17690,17690,0
|
|
20241007,182800,357626470,17690,17690,17690,17690,398
|
|
20241007,182700,357626470,17690,17690,17690,17690,0
|
|
20241007,182600,357626470,17690,17690,17690,17690,0
|
|
20241007,182500,357626470,17690,17690,17690,17690,0
|
|
20241007,182400,357626470,17690,17690,17690,17690,0
|
|
20241007,182300,357626470,17690,17690,17690,17690,0
|
|
20241007,182200,357626470,17690,17690,17690,17690,0
|
|
20241007,182100,357626470,17690,17690,17690,17690,0
|
|
20241007,182000,357626470,17690,17690,17690,17690,0
|
|
20241007,181900,357626470,17690,17690,17690,17690,0
|
|
20241007,181800,357626470,17690,17690,17690,17690,0
|
|
20241007,181700,357626470,17690,17690,17690,17690,0
|
|
20241007,181600,357626470,17690,17690,17690,17690,0
|
|
20241007,181500,357626470,17690,17690,17690,17690,0
|
|
20241007,181400,357626470,17690,17690,17690,17690,0
|
|
20241007,181300,357626470,17690,17690,17690,17690,0
|
|
20241007,181200,357626470,17690,17690,17690,17690,0
|
|
20241007,181100,357626470,17690,17690,17690,17690,0
|
|
20241007,181000,357626470,17690,17690,17690,17690,0
|
|
20241007,180900,357626470,17690,17690,17690,17690,0
|
|
20241007,180800,357626470,17690,17690,17690,17690,0
|
|
20241007,180700,357626470,17690,17690,17690,17690,0
|
|
20241007,180600,357626470,17690,17690,17690,17690,0
|
|
20241007,180500,357626470,17690,17690,17690,17690,0
|
|
20241007,180400,357626470,17690,17690,17690,17690,0
|
|
20241007,180300,357626470,17690,17690,17690,17690,0
|
|
20241007,180200,357626470,17690,17690,17690,17690,0
|
|
20241007,180100,357626470,17690,17690,17690,17690,0
|
|
20241007,180000,357626470,17690,17690,17690,17690,0
|
|
20241007,175900,357626470,17690,17690,17690,17690,0
|
|
20241007,175800,357626470,17690,17690,17690,17690,398
|
|
20241007,175700,357626470,17690,17690,17690,17690,0
|
|
20241007,175600,357626470,17690,17690,17690,17690,0
|
|
20241007,175500,357626470,17690,17690,17690,17690,0
|
|
20241007,175400,357626470,17690,17690,17690,17690,0
|
|
20241007,175300,357626470,17690,17690,17690,17690,0
|
|
20241007,175200,357626470,17690,17690,17690,17690,0
|
|
20241007,175100,357626470,17690,17690,17690,17690,0
|
|
20241007,175000,357626470,17690,17690,17690,17690,0
|
|
20241007,174900,357626470,17690,17690,17690,17690,0
|
|
20241007,174800,357626470,17690,17690,17690,17690,0
|
|
20241007,174700,357626470,17690,17690,17690,17690,0
|
|
20241007,174600,357626470,17690,17690,17690,17690,0
|
|
20241007,174500,357626470,17690,17690,17690,17690,0
|
|
20241007,174400,357626470,17690,17690,17690,17690,0
|
|
20241007,174300,357626470,17690,17690,17690,17690,0
|
|
20241007,174200,357626470,17690,17690,17690,17690,0
|
|
20241007,174100,357626470,17690,17690,17690,17690,0
|
|
20241007,174000,357626470,17690,17690,17690,17690,0
|
|
20241007,173900,357626470,17690,17690,17690,17690,0
|
|
20241007,173800,357626470,17690,17690,17690,17690,0
|
|
20241007,173700,357626470,17690,17690,17690,17690,0
|
|
20241007,173600,357626470,17690,17690,17690,17690,0
|
|
20241007,173500,357626470,17690,17690,17690,17690,0
|
|
20241007,173400,357626470,17690,17690,17690,17690,0
|
|
20241007,173300,357626470,17690,17690,17690,17690,0
|
|
20241007,173200,357626470,17690,17690,17690,17690,0
|
|
20241007,173100,357626470,17690,17690,17690,17690,0
|
|
20241007,173000,357626470,17690,17690,17690,17690,0
|
|
20241007,172900,357626470,17690,17690,17690,17690,0
|
|
20241007,172800,357626470,17690,17690,17690,17690,398
|
|
20241007,172700,357626470,17690,17690,17690,17690,0
|
|
20241007,172600,357626470,17690,17690,17690,17690,0
|
|
20241007,172500,357626470,17690,17690,17690,17690,0
|
|
20241007,172400,357626470,17690,17690,17690,17690,0
|
|
20241007,172300,357626470,17690,17690,17690,17690,0
|
|
20241007,172200,357626470,17690,17690,17690,17690,0
|
|
20241007,172100,357626470,17690,17690,17690,17690,0
|
|
20241007,172000,357626470,17690,17690,17690,17690,0
|
|
20241007,171900,357626470,17690,17690,17690,17690,0
|
|
20241007,171800,357626470,17690,17690,17690,17690,0
|
|
20241007,171700,357626470,17690,17690,17690,17690,0
|
|
20241007,171600,357626470,17690,17690,17690,17690,0
|
|
20241007,171500,357626470,17690,17690,17690,17690,0
|
|
20241007,171400,357626470,17690,17690,17690,17690,0
|
|
20241007,171300,357626470,17690,17690,17690,17690,0
|
|
20241007,171200,357626470,17690,17690,17690,17690,0
|
|
20241007,171100,357626470,17690,17690,17690,17690,0
|
|
20241007,171000,357626470,17690,17690,17690,17690,0
|
|
20241007,170900,357626470,17690,17690,17690,17690,0
|
|
20241007,170800,357626470,17690,17690,17690,17690,0
|
|
20241007,170700,357626470,17690,17690,17690,17690,0
|
|
20241007,170600,357626470,17690,17690,17690,17690,0
|
|
20241007,170500,357626470,17690,17690,17690,17690,0
|
|
20241007,170400,357626470,17690,17690,17690,17690,0
|
|
20241007,170300,357626470,17690,17690,17690,17690,0
|
|
20241007,170200,357626470,17690,17690,17690,17690,0
|
|
20241007,170100,357626470,17690,17690,17690,17690,0
|
|
20241007,170000,357626470,17690,17690,17690,17690,0
|
|
20241007,165900,357626470,17690,17690,17690,17690,0
|
|
20241007,165800,357626470,17690,17690,17690,17690,398
|
|
20241007,165700,357626470,17690,17690,17690,17690,0
|
|
20241007,165600,357626470,17690,17690,17690,17690,0
|
|
20241007,165500,357626470,17690,17690,17690,17690,0
|
|
20241007,165400,357626470,17690,17690,17690,17690,0
|
|
20241007,165300,357626470,17690,17690,17690,17690,0
|
|
20241007,165200,357626470,17690,17690,17690,17690,0
|
|
20241007,165100,357626470,17690,17690,17690,17690,0
|
|
20241007,165000,357626470,17690,17690,17690,17690,0
|
|
20241007,164900,357626470,17690,17690,17690,17690,0
|
|
20241007,164800,357626470,17690,17690,17690,17690,0
|
|
20241007,164700,357626470,17690,17690,17690,17690,0
|
|
20241007,164600,357626470,17690,17690,17690,17690,0
|
|
20241007,164500,357626470,17690,17690,17690,17690,0
|
|
20241007,164400,357626470,17690,17690,17690,17690,0
|
|
20241007,164300,357626470,17690,17690,17690,17690,0
|
|
20241007,164200,357626470,17690,17690,17690,17690,0
|
|
20241007,164100,357626470,17690,17690,17690,17690,0
|
|
20241007,164000,357626470,17690,17690,17690,17690,0
|
|
20241007,163900,357626470,17690,17690,17690,17690,0
|
|
20241007,163800,357626470,17690,17690,17690,17690,0
|
|
20241007,163700,357626470,17690,17690,17690,17690,0
|
|
20241007,163600,357626470,17690,17690,17690,17690,0
|
|
20241007,163500,357626470,17690,17690,17690,17690,0
|
|
20241007,163400,357626470,17690,17690,17690,17690,0
|
|
20241007,163300,357626470,17690,17690,17690,17690,0
|
|
20241007,163200,357626470,17690,17690,17690,17690,0
|
|
20241007,163100,357626470,17690,17690,17690,17690,0
|
|
20241007,163000,357626470,17690,17690,17690,17690,0
|
|
20241007,162900,357626470,17690,17690,17690,17690,0
|
|
20241007,162800,357626470,17690,17690,17690,17690,398
|
|
20241007,162700,357626470,17690,17690,17690,17690,0
|
|
20241007,162600,357626470,17690,17690,17690,17690,0
|
|
20241007,162500,357626470,17690,17690,17690,17690,0
|
|
20241007,162400,357626470,17690,17690,17690,17690,0
|
|
20241007,162300,357626470,17690,17690,17690,17690,0
|
|
20241007,162200,357626470,17690,17690,17690,17690,0
|
|
20241007,162100,357626470,17690,17690,17690,17690,0
|
|
20241007,162000,357626470,17690,17690,17690,17690,0
|
|
20241007,161900,357626470,17690,17690,17690,17690,0
|
|
20241007,161800,357626470,17690,17690,17690,17690,0
|
|
20241007,161700,357626470,17690,17690,17690,17690,0
|
|
20241007,161600,357626470,17690,17690,17690,17690,0
|
|
20241007,161500,357626470,17690,17690,17690,17690,0
|
|
20241007,161400,357626470,17690,17690,17690,17690,0
|
|
20241007,161300,357626470,17690,17690,17690,17690,0
|
|
20241007,161200,357626470,17690,17690,17690,17690,0
|
|
20241007,161100,357626470,17690,17690,17690,17690,0
|
|
20241007,161000,357626470,17690,17690,17690,17690,0
|
|
20241007,160900,357626470,17690,17690,17690,17690,0
|
|
20241007,160800,357626470,17690,17690,17690,17690,0
|
|
20241007,160700,357626470,17690,17690,17690,17690,0
|
|
20241007,160600,357626470,17690,17690,17690,17690,0
|
|
20241007,160500,357626470,17690,17690,17690,17690,0
|
|
20241007,160400,357626470,17690,17690,17690,17690,0
|
|
20241007,160300,357626470,17690,17690,17690,17690,0
|
|
20241007,160200,357626470,17690,17690,17690,17690,0
|
|
20241007,160100,357626470,17690,17690,17690,17690,0
|
|
20241007,160000,357626470,17690,17690,17690,17690,0
|
|
20241007,155900,357626470,17690,17690,17690,17690,0
|
|
20241007,155800,357626470,17690,17690,17690,17690,398
|
|
20241007,155700,357626470,17690,17690,17690,17690,0
|
|
20241007,155600,357626470,17690,17690,17690,17690,0
|
|
20241007,155500,357626470,17690,17690,17690,17690,0
|
|
20241007,155400,357626470,17690,17690,17690,17690,0
|
|
20241007,155300,357626470,17690,17690,17690,17690,0
|
|
20241007,155200,357626470,17690,17690,17690,17690,0
|
|
20241007,155100,357626470,17690,17690,17690,17690,0
|
|
20241007,155000,357626470,17690,17690,17690,17690,0
|
|
20241007,154900,357626470,17690,17690,17690,17690,0
|
|
20241007,154800,357626470,17690,17690,17690,17690,0
|
|
20241007,154700,357626470,17690,17690,17690,17690,0
|
|
20241007,154600,357626470,17690,17690,17690,17690,0
|
|
20241007,154500,357626470,17690,17690,17690,17690,0
|
|
20241007,154400,357626470,17690,17690,17690,17690,0
|
|
20241007,154300,357626470,17690,17690,17690,17690,0
|
|
20241007,154200,357626470,17690,17690,17690,17690,0
|
|
20241007,154100,357626470,17690,17690,17690,17690,0
|
|
20241007,154000,357626470,17690,17690,17690,17690,0
|
|
20241007,153900,357626470,17690,17690,17690,17690,0
|
|
20241007,153800,357626470,17690,17690,17690,17690,0
|
|
20241007,153700,357626470,17690,17690,17690,17690,0
|
|
20241007,153600,357626470,17690,17690,17690,17690,0
|
|
20241007,153500,357626470,17690,17690,17690,17690,0
|
|
20241007,153400,357626470,17690,17690,17690,17690,0
|
|
20241007,153300,357626470,17690,17690,17690,17690,0
|
|
20241007,153200,357626470,17690,17690,17690,17690,0
|
|
20241007,153100,357626470,17690,17690,17690,17690,0
|
|
20241007,153000,357626470,17690,17690,17690,17690,398
|
|
20241007,152900,350585850,17700,17700,17700,17700,0
|
|
20241007,152800,350585850,17700,17700,17700,17700,0
|
|
20241007,152700,350585850,17700,17700,17700,17700,0
|
|
20241007,152600,350585850,17700,17700,17700,17700,0
|
|
20241007,152500,350585850,17700,17700,17700,17700,0
|
|
20241007,152400,350585850,17700,17700,17700,17700,0
|
|
20241007,152300,350585850,17700,17700,17700,17700,0
|
|
20241007,152200,350585850,17700,17700,17700,17700,0
|
|
20241007,152100,350585850,17700,17700,17700,17700,0
|
|
20241007,152000,350585850,17700,17700,17700,17700,0
|
|
20241007,151900,350585850,17700,17720,17750,17700,118
|
|
20241007,151800,348495010,17730,17710,17730,17710,30
|
|
20241007,151700,347963690,17710,17710,17710,17710,1
|
|
20241007,151600,347945980,17710,17710,17710,17710,29
|
|
20241007,151500,347432390,17700,17700,17700,17700,0
|
|
20241007,151400,347432390,17700,17700,17700,17700,0
|
|
20241007,151300,347432390,17700,17700,17700,17700,0
|
|
20241007,151200,347432390,17700,17700,17700,17700,23
|
|
20241007,151100,347025290,17700,17700,17700,17700,0
|
|
20241007,151000,347025290,17700,17700,17700,17700,1
|
|
20241007,150900,347007590,17680,17680,17680,17680,0
|
|
20241007,150800,347007590,17680,17690,17690,17680,252
|
|
20241007,150700,342551790,17700,17700,17700,17700,7
|
|
20241007,150600,342427890,17700,17700,17700,17700,3
|
|
20241007,150500,342374790,17700,17700,17700,17700,0
|
|
20241007,150400,342374790,17700,17700,17700,17700,1
|
|
20241007,150300,342357090,17700,17700,17700,17700,201
|
|
20241007,150200,338799390,17690,17690,17690,17690,0
|
|
20241007,150100,338799390,17690,17690,17690,17690,0
|
|
20241007,150000,338799390,17690,17690,17690,17690,1
|
|
20241007,145900,338781700,17690,17690,17690,17690,2
|
|
20241007,145800,338746320,17690,17690,17690,17690,0
|
|
20241007,145700,338746320,17690,17690,17690,17690,0
|
|
20241007,145600,338746320,17690,17690,17690,17690,0
|
|
20241007,145500,338746320,17690,17690,17690,17690,0
|
|
20241007,145400,338746320,17690,17690,17690,17690,0
|
|
20241007,145300,338746320,17690,17700,17700,17690,355
|
|
20241007,145200,332465260,17700,17700,17700,17700,45
|
|
20241007,145100,331668760,17700,17700,17700,17700,0
|
|
20241007,145000,331668760,17700,17700,17700,17700,0
|
|
20241007,144900,331668760,17700,17700,17700,17700,0
|
|
20241007,144800,331668760,17700,17700,17700,17700,0
|
|
20241007,144700,331668760,17700,17700,17700,17700,0
|
|
20241007,144600,331668760,17700,17700,17700,17700,0
|
|
20241007,144500,331668760,17700,17710,17710,17700,72
|
|
20241007,144400,330393740,17710,17710,17710,17710,0
|
|
20241007,144300,330393740,17710,17710,17710,17710,0
|
|
20241007,144200,330393740,17710,17710,17710,17710,0
|
|
20241007,144100,330393740,17710,17710,17720,17710,227
|
|
20241007,144000,326372570,17710,17710,17710,17710,0
|
|
20241007,143900,326372570,17710,17710,17710,17710,5
|
|
20241007,143800,326284020,17710,17710,17710,17710,10
|
|
20241007,143700,326106920,17710,17710,17710,17710,70
|
|
20241007,143600,324867220,17720,17720,17720,17720,99
|
|
20241007,143500,323112940,17720,17720,17720,17720,0
|
|
20241007,143400,323112940,17720,17720,17740,17720,121
|
|
20241007,143300,320967020,17740,17730,17740,17730,85
|
|
20241007,143200,319459270,17720,17720,17720,17720,1
|
|
20241007,143100,319441550,17730,17720,17730,17720,107
|
|
20241007,143000,317544510,17720,17710,17720,17710,23
|
|
20241007,142900,317136960,17720,17720,17720,17720,0
|
|
20241007,142800,317136960,17720,17720,17720,17720,5
|
|
20241007,142700,317048360,17710,17710,17710,17710,10
|
|
20241007,142600,316871260,17710,17710,17710,17710,0
|
|
20241007,142500,316871260,17710,17710,17710,17710,10
|
|
20241007,142400,316694160,17710,17710,17710,17710,0
|
|
20241007,142300,316694160,17710,17710,17710,17710,0
|
|
20241007,142200,316694160,17710,17710,17710,17710,5
|
|
20241007,142100,316605610,17710,17710,17710,17710,0
|
|
20241007,142000,316605610,17710,17720,17720,17710,48
|
|
20241007,141900,315755150,17710,17710,17710,17710,0
|
|
20241007,141800,315755150,17710,17710,17710,17710,0
|
|
20241007,141700,315755150,17710,17710,17710,17710,0
|
|
20241007,141600,315755150,17710,17710,17710,17710,0
|
|
20241007,141500,315755150,17710,17710,17710,17710,0
|
|
20241007,141400,315755150,17710,17710,17710,17710,10
|
|
20241007,141300,315578050,17710,17710,17710,17710,10
|
|
20241007,141200,315400950,17720,17710,17720,17710,11
|
|
20241007,141100,315206130,17720,17720,17720,17720,110
|
|
20241007,141000,313256930,17720,17720,17720,17720,3
|
|
20241007,140900,313203770,17710,17720,17720,17710,67
|
|
20241007,140800,312016630,17720,17720,17720,17720,43
|
|
20241007,140700,311254670,17720,17720,17720,17720,40
|
|
20241007,140600,310545870,17720,17720,17720,17720,71
|
|
20241007,140500,309287750,17710,17710,17710,17710,12
|
|
20241007,140400,309075230,17720,17720,17720,17720,0
|
|
20241007,140300,309075230,17720,17710,17720,17710,154
|
|
20241007,140200,306347250,17710,17710,17710,17710,20
|
|
20241007,140100,305993050,17710,17700,17710,17700,47
|
|
20241007,140000,305160780,17690,17700,17700,17690,31
|
|
20241007,135900,304612180,17700,17700,17700,17700,0
|
|
20241007,135800,304612180,17700,17700,17700,17700,5
|
|
20241007,135700,304523680,17700,17700,17700,17700,0
|
|
20241007,135600,304523680,17700,17700,17700,17700,101
|
|
20241007,135500,302735980,17700,17700,17700,17700,1
|
|
20241007,135400,302718280,17700,17700,17700,17700,0
|
|
20241007,135300,302718280,17700,17700,17700,17700,86
|
|
20241007,135200,301196080,17700,17700,17700,17700,100
|
|
20241007,135100,299426080,17710,17710,17710,17710,0
|
|
20241007,135000,299426080,17710,17710,17710,17710,0
|
|
20241007,134900,299426080,17710,17710,17710,17710,0
|
|
20241007,134800,299426080,17710,17710,17710,17710,0
|
|
20241007,134700,299426080,17710,17710,17710,17710,0
|
|
20241007,134600,299426080,17710,17690,17710,17690,218
|
|
20241007,134500,295567160,17690,17690,17690,17690,0
|
|
20241007,134400,295567160,17690,17690,17690,17690,15
|
|
20241007,134300,295301810,17690,17690,17690,17690,0
|
|
20241007,134200,295301810,17690,17690,17690,17690,0
|
|
20241007,134100,295301810,17690,17690,17690,17690,0
|
|
20241007,134000,295301810,17690,17690,17690,17690,9
|
|
20241007,133900,295142600,17690,17690,17690,17690,0
|
|
20241007,133800,295142600,17690,17690,17690,17690,0
|
|
20241007,133700,295142600,17690,17680,17690,17680,9
|
|
20241007,133600,294983450,17690,17690,17690,17690,0
|
|
20241007,133500,294983450,17690,17690,17690,17690,2
|
|
20241007,133400,294948070,17690,17690,17690,17690,10
|
|
20241007,133300,294771170,17690,17690,17690,17690,0
|
|
20241007,133200,294771170,17690,17690,17690,17690,60
|
|
20241007,133100,293709770,17680,17680,17680,17680,1
|
|
20241007,133000,293692090,17680,17680,17680,17680,0
|
|
20241007,132900,293692090,17680,17690,17690,17680,6
|
|
20241007,132800,293585960,17680,17680,17680,17680,0
|
|
20241007,132700,293585960,17680,17680,17680,17680,0
|
|
20241007,132600,293585960,17680,17680,17680,17680,57
|
|
20241007,132500,292578200,17680,17680,17680,17680,31
|
|
20241007,132400,292030120,17680,17680,17680,17680,3
|
|
20241007,132300,291977080,17680,17680,17680,17680,0
|
|
20241007,132200,291977080,17680,17680,17680,17680,0
|
|
20241007,132100,291977080,17680,17680,17680,17680,0
|
|
20241007,132000,291977080,17680,17680,17680,17680,69
|
|
20241007,131900,290757160,17680,17680,17680,17680,157
|
|
20241007,131800,287981400,17670,17670,17670,17670,0
|
|
20241007,131700,287981400,17670,17670,17670,17670,0
|
|
20241007,131600,287981400,17670,17670,17670,17670,0
|
|
20241007,131500,287981400,17670,17670,17670,17670,0
|
|
20241007,131400,287981400,17670,17670,17670,17670,0
|
|
20241007,131300,287981400,17670,17670,17670,17670,10
|
|
20241007,131200,287804700,17680,17680,17680,17680,58
|
|
20241007,131100,286779260,17680,17690,17690,17680,12
|
|
20241007,131000,286567080,17670,17690,17700,17670,134
|
|
20241007,130900,284195720,17700,17670,17700,17670,110
|
|
20241007,130800,282250690,17660,17670,17670,17660,2
|
|
20241007,130700,282215360,17660,17660,17660,17660,45
|
|
20241007,130600,281420660,17650,17650,17650,17650,0
|
|
20241007,130500,281420660,17650,17650,17650,17650,10
|
|
20241007,130400,281244160,17660,17650,17660,17650,12
|
|
20241007,130300,281032250,17650,17640,17650,17640,53
|
|
20241007,130200,280096840,17650,17650,17650,17650,0
|
|
20241007,130100,280096840,17650,17650,17650,17650,0
|
|
20241007,130000,280096840,17650,17650,17650,17650,18
|
|
20241007,125900,279779140,17640,17640,17640,17640,0
|
|
20241007,125800,279779140,17640,17640,17640,17640,2
|
|
20241007,125700,279743860,17640,17640,17640,17640,0
|
|
20241007,125600,279743860,17640,17640,17640,17640,0
|
|
20241007,125500,279743860,17640,17640,17640,17640,1
|
|
20241007,125400,279726220,17650,17650,17650,17650,0
|
|
20241007,125300,279726220,17650,17650,17650,17650,56
|
|
20241007,125200,278737820,17650,17650,17650,17650,71
|
|
20241007,125100,277484670,17650,17650,17650,17650,0
|
|
20241007,125000,277484670,17650,17650,17650,17650,0
|
|
20241007,124900,277484670,17650,17650,17650,17650,100
|
|
20241007,124800,275719670,17650,17650,17650,17650,105
|
|
20241007,124700,273866420,17640,17630,17640,17630,73
|
|
20241007,124600,272578800,17630,17630,17630,17630,46
|
|
20241007,124500,271767820,17630,17630,17630,17630,1
|
|
20241007,124400,271750190,17630,17630,17630,17630,24
|
|
20241007,124300,271327070,17630,17630,17630,17630,64
|
|
20241007,124200,270198750,17620,17620,17620,17620,0
|
|
20241007,124100,270198750,17620,17620,17620,17620,31
|
|
20241007,124000,269652530,17610,17610,17610,17610,0
|
|
20241007,123900,269652530,17610,17610,17610,17610,0
|
|
20241007,123800,269652530,17610,17610,17610,17610,0
|
|
20241007,123700,269652530,17610,17610,17610,17610,0
|
|
20241007,123600,269652530,17610,17610,17610,17610,0
|
|
20241007,123500,269652530,17610,17610,17610,17610,0
|
|
20241007,123400,269652530,17610,17610,17610,17610,11
|
|
20241007,123300,269458820,17600,17600,17600,17600,32
|
|
20241007,123200,268895620,17600,17600,17600,17600,0
|
|
20241007,123100,268895620,17600,17600,17600,17600,0
|
|
20241007,123000,268895620,17600,17600,17600,17600,0
|
|
20241007,122900,268895620,17600,17600,17600,17600,0
|
|
20241007,122800,268895620,17600,17600,17600,17600,0
|
|
20241007,122700,268895620,17600,17600,17600,17600,0
|
|
20241007,122600,268895620,17600,17600,17600,17600,0
|
|
20241007,122500,268895620,17600,17600,17600,17600,0
|
|
20241007,122400,268895620,17600,17600,17600,17600,0
|
|
20241007,122300,268895620,17600,17600,17600,17600,0
|
|
20241007,122200,268895620,17600,17600,17600,17600,23
|
|
20241007,122100,268490820,17600,17600,17600,17600,3
|
|
20241007,122000,268438020,17600,17600,17600,17600,0
|
|
20241007,121900,268438020,17600,17600,17600,17600,2
|
|
20241007,121800,268402820,17590,17590,17590,17590,0
|
|
20241007,121700,268402820,17590,17600,17600,17590,7
|
|
20241007,121600,268279640,17600,17600,17600,17600,5
|
|
20241007,121500,268191640,17590,17590,17590,17590,0
|
|
20241007,121400,268191640,17590,17590,17590,17590,0
|
|
20241007,121300,268191640,17590,17590,17590,17590,0
|
|
20241007,121200,268191640,17590,17590,17590,17590,0
|
|
20241007,121100,268191640,17590,17590,17590,17590,0
|
|
20241007,121000,268191640,17590,17590,17590,17590,7
|
|
20241007,120900,268068510,17580,17580,17580,17580,2
|
|
20241007,120800,268033350,17570,17570,17570,17570,0
|
|
20241007,120700,268033350,17570,17570,17570,17570,1
|
|
20241007,120600,268015780,17570,17570,17570,17570,2
|
|
20241007,120500,267980640,17570,17570,17570,17570,7
|
|
20241007,120400,267857650,17570,17570,17570,17570,4
|
|
20241007,120300,267787370,17550,17570,17570,17550,5
|
|
20241007,120200,267699540,17570,17570,17570,17570,7
|
|
20241007,120100,267576550,17570,17570,17570,17570,5
|
|
20241007,120000,267488700,17570,17570,17570,17570,7
|
|
20241007,115900,267365710,17570,17570,17570,17570,7
|
|
20241007,115800,267242720,17570,17570,17570,17570,6
|
|
20241007,115700,267137300,17570,17560,17570,17550,1161
|
|
20241007,115600,246750310,17550,17550,17550,17550,0
|
|
20241007,115500,246750310,17550,17550,17550,17550,0
|
|
20241007,115400,246750310,17550,17550,17550,17550,0
|
|
20241007,115300,246750310,17550,17550,17550,17550,15
|
|
20241007,115200,246487060,17550,17550,17550,17550,10
|
|
20241007,115100,246311560,17550,17550,17550,17550,3
|
|
20241007,115000,246258910,17550,17550,17550,17550,1
|
|
20241007,114900,246241360,17550,17550,17550,17550,0
|
|
20241007,114800,246241360,17550,17560,17560,17550,42
|
|
20241007,114700,245503870,17560,17560,17560,17560,0
|
|
20241007,114600,245503870,17560,17560,17560,17560,0
|
|
20241007,114500,245503870,17560,17560,17560,17560,0
|
|
20241007,114400,245503870,17560,17560,17560,17560,0
|
|
20241007,114300,245503870,17560,17560,17560,17560,0
|
|
20241007,114200,245503870,17560,17560,17560,17560,0
|
|
20241007,114100,245503870,17560,17560,17560,17560,0
|
|
20241007,114000,245503870,17560,17560,17560,17560,0
|
|
20241007,113900,245503870,17560,17560,17560,17560,0
|
|
20241007,113800,245503870,17560,17560,17560,17560,1
|
|
20241007,113700,245486310,17560,17560,17560,17560,0
|
|
20241007,113600,245486310,17560,17560,17560,17560,0
|
|
20241007,113500,245486310,17560,17560,17560,17560,100
|
|
20241007,113400,243730310,17570,17570,17570,17570,0
|
|
20241007,113300,243730310,17570,17570,17570,17570,3
|
|
20241007,113200,243677600,17570,17570,17570,17570,0
|
|
20241007,113100,243677600,17570,17570,17570,17570,10
|
|
20241007,113000,243501900,17580,17580,17580,17580,0
|
|
20241007,112900,243501900,17580,17580,17580,17580,10
|
|
20241007,112800,243326100,17580,17580,17580,17580,0
|
|
20241007,112700,243326100,17580,17580,17580,17580,0
|
|
20241007,112600,243326100,17580,17580,17580,17580,0
|
|
20241007,112500,243326100,17580,17580,17580,17580,0
|
|
20241007,112400,243326100,17580,17580,17580,17580,0
|
|
20241007,112300,243326100,17580,17580,17580,17580,0
|
|
20241007,112200,243326100,17580,17580,17580,17580,0
|
|
20241007,112100,243326100,17580,17580,17580,17580,1
|
|
20241007,112000,243308520,17570,17570,17570,17570,0
|
|
20241007,111900,243308520,17570,17570,17570,17570,3
|
|
20241007,111800,243255810,17550,17550,17550,17550,0
|
|
20241007,111700,243255810,17550,17550,17550,17550,0
|
|
20241007,111600,243255810,17550,17550,17550,17550,0
|
|
20241007,111500,243255810,17550,17550,17550,17550,0
|
|
20241007,111400,243255810,17550,17550,17570,17550,163
|
|
20241007,111300,240395140,17580,17580,17580,17580,0
|
|
20241007,111200,240395140,17580,17580,17580,17580,30
|
|
20241007,111100,239867740,17600,17600,17600,17600,0
|
|
20241007,111000,239867740,17600,17600,17600,17600,0
|
|
20241007,110900,239867740,17600,17600,17600,17600,17
|
|
20241007,110800,239568540,17580,17580,17580,17580,0
|
|
20241007,110700,239568540,17580,17580,17580,17580,32
|
|
20241007,110600,239005980,17580,17580,17580,17580,0
|
|
20241007,110500,239005980,17580,17580,17580,17580,0
|
|
20241007,110400,239005980,17580,17580,17580,17580,0
|
|
20241007,110300,239005980,17580,17580,17580,17580,0
|
|
20241007,110200,239005980,17580,17580,17580,17580,0
|
|
20241007,110100,239005980,17580,17580,17580,17580,0
|
|
20241007,110000,239005980,17580,17580,17580,17580,0
|
|
20241007,105900,239005980,17580,17580,17580,17580,0
|
|
20241007,105800,239005980,17580,17580,17580,17580,1
|
|
20241007,105700,238988400,17580,17580,17580,17580,23
|
|
20241007,105600,238584060,17560,17560,17560,17560,0
|
|
20241007,105500,238584060,17560,17560,17560,17560,0
|
|
20241007,105400,238584060,17560,17560,17560,17560,291
|
|
20241007,105300,233474100,17550,17550,17550,17550,0
|
|
20241007,105200,233474100,17550,17620,17620,17550,896
|
|
20241007,105100,217714310,17630,17630,17630,17630,0
|
|
20241007,105000,217714310,17630,17630,17630,17630,0
|
|
20241007,104900,217714310,17630,17630,17630,17630,0
|
|
20241007,104800,217714310,17630,17630,17630,17630,0
|
|
20241007,104700,217714310,17630,17630,17630,17630,0
|
|
20241007,104600,217714310,17630,17630,17630,17630,0
|
|
20241007,104500,217714310,17630,17620,17630,17620,9
|
|
20241007,104400,217555720,17630,17630,17630,17630,0
|
|
20241007,104300,217555720,17630,17630,17630,17630,15
|
|
20241007,104200,217291270,17640,17640,17640,17640,0
|
|
20241007,104100,217291270,17640,17640,17640,17640,0
|
|
20241007,104000,217291270,17640,17640,17640,17640,50
|
|
20241007,103900,216409270,17640,17640,17640,17640,0
|
|
20241007,103800,216409270,17640,17640,17640,17640,10
|
|
20241007,103700,216232870,17650,17650,17650,17650,0
|
|
20241007,103600,216232870,17650,17650,17650,17650,0
|
|
20241007,103500,216232870,17650,17650,17650,17650,0
|
|
20241007,103400,216232870,17650,17650,17650,17650,0
|
|
20241007,103300,216232870,17650,17650,17650,17650,0
|
|
20241007,103200,216232870,17650,17610,17650,17600,302
|
|
20241007,103100,210916690,17600,17600,17600,17600,2
|
|
20241007,103000,210881490,17600,17600,17600,17600,1
|
|
20241007,102900,210863890,17580,17580,17580,17580,0
|
|
20241007,102800,210863890,17580,17580,17580,17580,10
|
|
20241007,102700,210688090,17560,17560,17560,17560,0
|
|
20241007,102600,210688090,17560,17560,17560,17560,0
|
|
20241007,102500,210688090,17560,17560,17560,17560,5
|
|
20241007,102400,210600290,17580,17580,17600,17580,77
|
|
20241007,102300,209245390,17580,17570,17580,17570,810
|
|
20241007,102200,195005710,17550,17520,17580,17520,2210
|
|
20241007,102100,156219810,17500,17520,17520,17480,1519
|
|
20241007,102000,129645470,17520,17520,17520,17520,2
|
|
20241007,101900,129610430,17540,17500,17550,17500,1251
|
|
20241007,101800,107663400,17500,17500,17500,17500,46
|
|
20241007,101700,106858400,17500,17500,17500,17500,5
|
|
20241007,101600,106770900,17500,17500,17500,17500,0
|
|
20241007,101500,106770900,17500,17500,17500,17500,0
|
|
20241007,101400,106770900,17500,17500,17500,17500,234
|
|
20241007,101300,102675900,17500,17500,17500,17500,1
|
|
20241007,101200,102658400,17460,17460,17460,17460,0
|
|
20241007,101100,102658400,17460,17460,17460,17460,0
|
|
20241007,101000,102658400,17460,17460,17460,17460,0
|
|
20241007,100900,102658400,17460,17460,17460,17460,0
|
|
20241007,100800,102658400,17460,17460,17460,17460,0
|
|
20241007,100700,102658400,17460,17460,17460,17460,1
|
|
20241007,100600,102640940,17450,17450,17450,17450,200
|
|
20241007,100500,99150940,17450,17450,17450,17450,1
|
|
20241007,100400,99133490,17450,17450,17450,17450,0
|
|
20241007,100300,99133490,17450,17450,17450,17450,122
|
|
20241007,100200,97004590,17430,17430,17430,17430,0
|
|
20241007,100100,97004590,17430,17430,17430,17430,0
|
|
20241007,100000,97004590,17430,17440,17440,17430,561
|
|
20241007,095900,87220860,17440,17500,17500,17440,2153
|
|
20241007,095800,49600150,17500,17500,17500,17500,0
|
|
20241007,095700,49600150,17500,17500,17500,17500,1
|
|
20241007,095600,49582650,17500,17500,17510,17500,267
|
|
20241007,095500,44908030,17500,17500,17500,17500,7
|
|
20241007,095400,44785530,17480,17480,17480,17480,0
|
|
20241007,095300,44785530,17480,17480,17480,17480,0
|
|
20241007,095200,44785530,17480,17480,17480,17480,1
|
|
20241007,095100,44768050,17480,17480,17480,17480,0
|
|
20241007,095000,44768050,17480,17480,17480,17480,0
|
|
20241007,094900,44768050,17480,17480,17480,17480,100
|
|
20241007,094800,43020050,17480,17480,17480,17480,2
|
|
20241007,094700,42985090,17500,17500,17500,17500,3
|
|
20241007,094600,42932590,17500,17500,17510,17500,35
|
|
20241007,094500,42319800,17500,17500,17550,17500,9
|
|
20241007,094400,42162240,17490,17490,17490,17490,5
|
|
20241007,094300,42074790,17490,17490,17490,17490,6
|
|
20241007,094200,41969850,17500,17500,17500,17500,0
|
|
20241007,094100,41969850,17500,17510,17510,17500,41
|
|
20241007,094000,41251960,17530,17530,17530,17530,1
|
|
20241007,093900,41234430,17540,17510,17540,17510,5
|
|
20241007,093800,41146830,17510,17510,17510,17510,100
|
|
20241007,093700,39395830,17510,17510,17510,17510,0
|
|
20241007,093600,39395830,17510,17510,17510,17510,0
|
|
20241007,093500,39395830,17510,17510,17510,17510,0
|
|
20241007,093400,39395830,17510,17510,17510,17510,0
|
|
20241007,093300,39395830,17510,17490,17510,17490,4
|
|
20241007,093200,39325830,17490,17490,17490,17490,0
|
|
20241007,093100,39325830,17490,17470,17490,17470,23
|
|
20241007,093000,38924000,17490,17490,17490,17490,200
|
|
20241007,092900,35426000,17490,17490,17490,17490,34
|
|
20241007,092800,34831340,17490,17490,17490,17490,34
|
|
20241007,092700,34236680,17490,17490,17490,17490,3
|
|
20241007,092600,34184210,17470,17470,17470,17470,0
|
|
20241007,092500,34184210,17470,17490,17490,17470,96
|
|
20241007,092400,32507070,17460,17460,17460,17460,0
|
|
20241007,092300,32507070,17460,17460,17460,17460,0
|
|
20241007,092200,32507070,17460,17460,17460,17460,0
|
|
20241007,092100,32507070,17460,17460,17460,17460,0
|
|
20241007,092000,32507070,17460,17460,17460,17460,0
|
|
20241007,091900,32507070,17460,17460,17460,17460,1
|
|
20241007,091800,32489610,17460,17460,17460,17460,0
|
|
20241007,091700,32489610,17460,17460,17460,17450,194
|
|
20241007,091600,29103760,17460,17530,17530,17460,871
|
|
20241007,091500,13853060,17520,17520,17520,17520,11
|
|
20241007,091400,13660340,17510,17510,17510,17510,0
|
|
20241007,091300,13660340,17510,17510,17510,17440,302
|
|
20241007,091200,8393320,17440,17440,17440,17440,10
|
|
20241007,091100,8218920,17520,17520,17520,17520,131
|
|
20241007,091000,5923800,17500,17500,17500,17500,0
|
|
20241007,090900,5923800,17500,17500,17500,17500,0
|
|
20241007,090800,5923800,17500,17500,17500,17500,2
|
|
20241007,090700,5888800,17500,17500,17500,17500,50
|
|
20241007,090600,5013800,17500,17540,17540,17500,3
|
|
20241007,090500,4961260,17430,17430,17430,17430,68
|
|
20241007,090400,3776020,17430,17500,17500,17430,84
|
|
20241007,090300,2310000,17500,17500,17500,17500,0
|
|
20241007,090200,2310000,17500,17500,17500,17500,0
|
|
20241007,090100,2310000,17500,17500,17500,17500,0
|
|
20241007,090000,2310000,17500,17500,17500,17500,132
|