620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,191700,249617750,15730,15730,15730,15730,339
|
|
20241010,191600,249617750,15730,15730,15730,15730,0
|
|
20241010,191500,249617750,15730,15730,15730,15730,0
|
|
20241010,191400,249617750,15730,15730,15730,15730,0
|
|
20241010,191300,249617750,15730,15730,15730,15730,0
|
|
20241010,191200,249617750,15730,15730,15730,15730,0
|
|
20241010,191100,249617750,15730,15730,15730,15730,0
|
|
20241010,191000,249617750,15730,15730,15730,15730,0
|
|
20241010,190900,249617750,15730,15730,15730,15730,0
|
|
20241010,190800,249617750,15730,15730,15730,15730,0
|
|
20241010,190700,249617750,15730,15730,15730,15730,0
|
|
20241010,190600,249617750,15730,15730,15730,15730,0
|
|
20241010,190500,249617750,15730,15730,15730,15730,0
|
|
20241010,190400,249617750,15730,15730,15730,15730,0
|
|
20241010,190300,249617750,15730,15730,15730,15730,0
|
|
20241010,190200,249617750,15730,15730,15730,15730,0
|
|
20241010,190100,249617750,15730,15730,15730,15730,0
|
|
20241010,190000,249617750,15730,15730,15730,15730,0
|
|
20241010,185900,249617750,15730,15730,15730,15730,0
|
|
20241010,185800,249617750,15730,15730,15730,15730,0
|
|
20241010,185700,249617750,15730,15730,15730,15730,0
|
|
20241010,185600,249617750,15730,15730,15730,15730,0
|
|
20241010,185500,249617750,15730,15730,15730,15730,0
|
|
20241010,185400,249617750,15730,15730,15730,15730,0
|
|
20241010,185300,249617750,15730,15730,15730,15730,0
|
|
20241010,185200,249617750,15730,15730,15730,15730,0
|
|
20241010,185100,249617750,15730,15730,15730,15730,0
|
|
20241010,185000,249617750,15730,15730,15730,15730,0
|
|
20241010,184900,249617750,15730,15730,15730,15730,0
|
|
20241010,184800,249617750,15730,15730,15730,15730,0
|
|
20241010,184700,249617750,15730,15730,15730,15730,339
|
|
20241010,184600,249617750,15730,15730,15730,15730,0
|
|
20241010,184500,249617750,15730,15730,15730,15730,0
|
|
20241010,184400,249617750,15730,15730,15730,15730,0
|
|
20241010,184300,249617750,15730,15730,15730,15730,0
|
|
20241010,184200,249617750,15730,15730,15730,15730,0
|
|
20241010,184100,249617750,15730,15730,15730,15730,0
|
|
20241010,184000,249617750,15730,15730,15730,15730,0
|
|
20241010,183900,249617750,15730,15730,15730,15730,0
|
|
20241010,183800,249617750,15730,15730,15730,15730,0
|
|
20241010,183700,249617750,15730,15730,15730,15730,0
|
|
20241010,183600,249617750,15730,15730,15730,15730,0
|
|
20241010,183500,249617750,15730,15730,15730,15730,0
|
|
20241010,183400,249617750,15730,15730,15730,15730,0
|
|
20241010,183300,249617750,15730,15730,15730,15730,0
|
|
20241010,183200,249617750,15730,15730,15730,15730,0
|
|
20241010,183100,249617750,15730,15730,15730,15730,0
|
|
20241010,183000,249617750,15730,15730,15730,15730,0
|
|
20241010,182900,249617750,15730,15730,15730,15730,0
|
|
20241010,182800,249617750,15730,15730,15730,15730,0
|
|
20241010,182700,249617750,15730,15730,15730,15730,0
|
|
20241010,182600,249617750,15730,15730,15730,15730,0
|
|
20241010,182500,249617750,15730,15730,15730,15730,0
|
|
20241010,182400,249617750,15730,15730,15730,15730,0
|
|
20241010,182300,249617750,15730,15730,15730,15730,0
|
|
20241010,182200,249617750,15730,15730,15730,15730,0
|
|
20241010,182100,249617750,15730,15730,15730,15730,0
|
|
20241010,182000,249617750,15730,15730,15730,15730,0
|
|
20241010,181900,249617750,15730,15730,15730,15730,0
|
|
20241010,181800,249617750,15730,15730,15730,15730,0
|
|
20241010,181700,249617750,15730,15730,15730,15730,339
|
|
20241010,181600,249617750,15730,15730,15730,15730,0
|
|
20241010,181500,249617750,15730,15730,15730,15730,0
|
|
20241010,181400,249617750,15730,15730,15730,15730,0
|
|
20241010,181300,249617750,15730,15730,15730,15730,0
|
|
20241010,181200,249617750,15730,15730,15730,15730,0
|
|
20241010,181100,249617750,15730,15730,15730,15730,0
|
|
20241010,181000,249617750,15730,15730,15730,15730,0
|
|
20241010,180900,249617750,15730,15730,15730,15730,0
|
|
20241010,180800,249617750,15730,15730,15730,15730,0
|
|
20241010,180700,249617750,15730,15730,15730,15730,0
|
|
20241010,180600,249617750,15730,15730,15730,15730,0
|
|
20241010,180500,249617750,15730,15730,15730,15730,0
|
|
20241010,180400,249617750,15730,15730,15730,15730,0
|
|
20241010,180300,249617750,15730,15730,15730,15730,0
|
|
20241010,180200,249617750,15730,15730,15730,15730,0
|
|
20241010,180100,249617750,15730,15730,15730,15730,0
|
|
20241010,180000,249617750,15730,15730,15730,15730,0
|
|
20241010,175900,249617750,15730,15730,15730,15730,0
|
|
20241010,175800,249617750,15730,15730,15730,15730,0
|
|
20241010,175700,249617750,15730,15730,15730,15730,0
|
|
20241010,175600,249617750,15730,15730,15730,15730,0
|
|
20241010,175500,249617750,15730,15730,15730,15730,0
|
|
20241010,175400,249617750,15730,15730,15730,15730,0
|
|
20241010,175300,249617750,15730,15730,15730,15730,0
|
|
20241010,175200,249617750,15730,15730,15730,15730,0
|
|
20241010,175100,249617750,15730,15730,15730,15730,0
|
|
20241010,175000,249617750,15730,15730,15730,15730,0
|
|
20241010,174900,249617750,15730,15730,15730,15730,0
|
|
20241010,174800,249617750,15730,15730,15730,15730,0
|
|
20241010,174700,249617750,15730,15730,15730,15730,339
|
|
20241010,174600,249617750,15730,15730,15730,15730,0
|
|
20241010,174500,249617750,15730,15730,15730,15730,0
|
|
20241010,174400,249617750,15730,15730,15730,15730,0
|
|
20241010,174300,249617750,15730,15730,15730,15730,0
|
|
20241010,174200,249617750,15730,15730,15730,15730,0
|
|
20241010,174100,249617750,15730,15730,15730,15730,0
|
|
20241010,174000,249617750,15730,15730,15730,15730,0
|
|
20241010,173900,249617750,15730,15730,15730,15730,0
|
|
20241010,173800,249617750,15730,15730,15730,15730,0
|
|
20241010,173700,249617750,15730,15730,15730,15730,0
|
|
20241010,173600,249617750,15730,15730,15730,15730,0
|
|
20241010,173500,249617750,15730,15730,15730,15730,0
|
|
20241010,173400,249617750,15730,15730,15730,15730,0
|
|
20241010,173300,249617750,15730,15730,15730,15730,0
|
|
20241010,173200,249617750,15730,15730,15730,15730,0
|
|
20241010,173100,249617750,15730,15730,15730,15730,0
|
|
20241010,173000,249617750,15730,15730,15730,15730,0
|
|
20241010,172900,249617750,15730,15730,15730,15730,0
|
|
20241010,172800,249617750,15730,15730,15730,15730,0
|
|
20241010,172700,249617750,15730,15730,15730,15730,0
|
|
20241010,172600,249617750,15730,15730,15730,15730,0
|
|
20241010,172500,249617750,15730,15730,15730,15730,0
|
|
20241010,172400,249617750,15730,15730,15730,15730,0
|
|
20241010,172300,249617750,15730,15730,15730,15730,0
|
|
20241010,172200,249617750,15730,15730,15730,15730,0
|
|
20241010,172100,249617750,15730,15730,15730,15730,0
|
|
20241010,172000,249617750,15730,15730,15730,15730,0
|
|
20241010,171900,249617750,15730,15730,15730,15730,0
|
|
20241010,171800,249617750,15730,15730,15730,15730,0
|
|
20241010,171700,249617750,15730,15730,15730,15730,339
|
|
20241010,171600,249617750,15730,15730,15730,15730,0
|
|
20241010,171500,249617750,15730,15730,15730,15730,0
|
|
20241010,171400,249617750,15730,15730,15730,15730,0
|
|
20241010,171300,249617750,15730,15730,15730,15730,0
|
|
20241010,171200,249617750,15730,15730,15730,15730,0
|
|
20241010,171100,249617750,15730,15730,15730,15730,0
|
|
20241010,171000,249617750,15730,15730,15730,15730,0
|
|
20241010,170900,249617750,15730,15730,15730,15730,0
|
|
20241010,170800,249617750,15730,15730,15730,15730,0
|
|
20241010,170700,249617750,15730,15730,15730,15730,0
|
|
20241010,170600,249617750,15730,15730,15730,15730,0
|
|
20241010,170500,249617750,15730,15730,15730,15730,0
|
|
20241010,170400,249617750,15730,15730,15730,15730,0
|
|
20241010,170300,249617750,15730,15730,15730,15730,0
|
|
20241010,170200,249617750,15730,15730,15730,15730,0
|
|
20241010,170100,249617750,15730,15730,15730,15730,0
|
|
20241010,170000,249617750,15730,15730,15730,15730,0
|
|
20241010,165900,249617750,15730,15730,15730,15730,0
|
|
20241010,165800,249617750,15730,15730,15730,15730,0
|
|
20241010,165700,249617750,15730,15730,15730,15730,0
|
|
20241010,165600,249617750,15730,15730,15730,15730,0
|
|
20241010,165500,249617750,15730,15730,15730,15730,0
|
|
20241010,165400,249617750,15730,15730,15730,15730,0
|
|
20241010,165300,249617750,15730,15730,15730,15730,0
|
|
20241010,165200,249617750,15730,15730,15730,15730,0
|
|
20241010,165100,249617750,15730,15730,15730,15730,0
|
|
20241010,165000,249617750,15730,15730,15730,15730,0
|
|
20241010,164900,249617750,15730,15730,15730,15730,0
|
|
20241010,164800,249617750,15730,15730,15730,15730,0
|
|
20241010,164700,249617750,15730,15730,15730,15730,339
|
|
20241010,164600,249617750,15730,15730,15730,15730,0
|
|
20241010,164500,249617750,15730,15730,15730,15730,0
|
|
20241010,164400,249617750,15730,15730,15730,15730,0
|
|
20241010,164300,249617750,15730,15730,15730,15730,0
|
|
20241010,164200,249617750,15730,15730,15730,15730,0
|
|
20241010,164100,249617750,15730,15730,15730,15730,0
|
|
20241010,164000,249617750,15730,15730,15730,15730,0
|
|
20241010,163900,249617750,15730,15730,15730,15730,0
|
|
20241010,163800,249617750,15730,15730,15730,15730,0
|
|
20241010,163700,249617750,15730,15730,15730,15730,0
|
|
20241010,163600,249617750,15730,15730,15730,15730,0
|
|
20241010,163500,249617750,15730,15730,15730,15730,0
|
|
20241010,163400,249617750,15730,15730,15730,15730,0
|
|
20241010,163300,249617750,15730,15730,15730,15730,0
|
|
20241010,163200,249617750,15730,15730,15730,15730,0
|
|
20241010,163100,249617750,15730,15730,15730,15730,0
|
|
20241010,163000,249617750,15730,15730,15730,15730,0
|
|
20241010,162900,249617750,15730,15730,15730,15730,0
|
|
20241010,162800,249617750,15730,15730,15730,15730,0
|
|
20241010,162700,249617750,15730,15730,15730,15730,0
|
|
20241010,162600,249617750,15730,15730,15730,15730,0
|
|
20241010,162500,249617750,15730,15730,15730,15730,0
|
|
20241010,162400,249617750,15730,15730,15730,15730,0
|
|
20241010,162300,249617750,15730,15730,15730,15730,0
|
|
20241010,162200,249617750,15730,15730,15730,15730,0
|
|
20241010,162100,249617750,15730,15730,15730,15730,0
|
|
20241010,162000,249617750,15730,15730,15730,15730,0
|
|
20241010,161900,249617750,15730,15730,15730,15730,0
|
|
20241010,161800,249617750,15730,15730,15730,15730,0
|
|
20241010,161700,249617750,15730,15730,15730,15730,339
|
|
20241010,161600,249617750,15730,15730,15730,15730,0
|
|
20241010,161500,249617750,15730,15730,15730,15730,0
|
|
20241010,161400,249617750,15730,15730,15730,15730,0
|
|
20241010,161300,249617750,15730,15730,15730,15730,0
|
|
20241010,161200,249617750,15730,15730,15730,15730,0
|
|
20241010,161100,249617750,15730,15730,15730,15730,0
|
|
20241010,161000,249617750,15730,15730,15730,15730,0
|
|
20241010,160900,249617750,15730,15730,15730,15730,0
|
|
20241010,160800,249617750,15730,15730,15730,15730,0
|
|
20241010,160700,249617750,15730,15730,15730,15730,0
|
|
20241010,160600,249617750,15730,15730,15730,15730,0
|
|
20241010,160500,249617750,15730,15730,15730,15730,0
|
|
20241010,160400,249617750,15730,15730,15730,15730,0
|
|
20241010,160300,249617750,15730,15730,15730,15730,0
|
|
20241010,160200,249617750,15730,15730,15730,15730,0
|
|
20241010,160100,249617750,15730,15730,15730,15730,0
|
|
20241010,160000,249617750,15730,15730,15730,15730,0
|
|
20241010,155900,249617750,15730,15730,15730,15730,0
|
|
20241010,155800,249617750,15730,15730,15730,15730,0
|
|
20241010,155700,249617750,15730,15730,15730,15730,0
|
|
20241010,155600,249617750,15730,15730,15730,15730,0
|
|
20241010,155500,249617750,15730,15730,15730,15730,0
|
|
20241010,155400,249617750,15730,15730,15730,15730,0
|
|
20241010,155300,249617750,15730,15730,15730,15730,0
|
|
20241010,155200,249617750,15730,15730,15730,15730,0
|
|
20241010,155100,249617750,15730,15730,15730,15730,0
|
|
20241010,155000,249617750,15730,15730,15730,15730,0
|
|
20241010,154900,249617750,15730,15730,15730,15730,0
|
|
20241010,154800,249617750,15730,15730,15730,15730,0
|
|
20241010,154700,249617750,15730,15730,15730,15730,339
|
|
20241010,154600,249617750,15730,15730,15730,15730,0
|
|
20241010,154500,249617750,15730,15730,15730,15730,0
|
|
20241010,154400,249617750,15730,15730,15730,15730,0
|
|
20241010,154300,249617750,15730,15730,15730,15730,0
|
|
20241010,154200,249617750,15730,15730,15730,15730,0
|
|
20241010,154100,249617750,15730,15730,15730,15730,0
|
|
20241010,154000,249617750,15730,15730,15730,15730,0
|
|
20241010,153900,249617750,15730,15730,15730,15730,0
|
|
20241010,153800,249617750,15730,15730,15730,15730,0
|
|
20241010,153700,249617750,15730,15730,15730,15730,0
|
|
20241010,153600,249617750,15730,15730,15730,15730,0
|
|
20241010,153500,249617750,15730,15730,15730,15730,0
|
|
20241010,153400,249617750,15730,15730,15730,15730,0
|
|
20241010,153300,249617750,15730,15730,15730,15730,0
|
|
20241010,153200,249617750,15730,15730,15730,15730,0
|
|
20241010,153100,249617750,15730,15730,15730,15730,0
|
|
20241010,153000,249617750,15730,15730,15730,15730,339
|
|
20241010,152900,244285280,15730,15730,15730,15730,0
|
|
20241010,152800,244285280,15730,15730,15730,15730,0
|
|
20241010,152700,244285280,15730,15730,15730,15730,0
|
|
20241010,152600,244285280,15730,15730,15730,15730,0
|
|
20241010,152500,244285280,15730,15730,15730,15730,0
|
|
20241010,152400,244285280,15730,15730,15730,15730,0
|
|
20241010,152300,244285280,15730,15730,15730,15730,0
|
|
20241010,152200,244285280,15730,15730,15730,15730,0
|
|
20241010,152100,244285280,15730,15730,15730,15730,0
|
|
20241010,152000,244285280,15730,15730,15730,15730,0
|
|
20241010,151900,244285280,15730,15730,15730,15730,0
|
|
20241010,151800,244285280,15730,15730,15730,15730,0
|
|
20241010,151700,244285280,15730,15730,15730,15730,0
|
|
20241010,151600,244285280,15730,15730,15730,15730,1
|
|
20241010,151500,244269550,15740,15740,15740,15740,44
|
|
20241010,151400,243576990,15720,15720,15720,15720,1
|
|
20241010,151300,243561270,15720,15720,15720,15720,0
|
|
20241010,151200,243561270,15720,15730,15730,15720,42
|
|
20241010,151100,242901020,15720,15720,15720,15720,0
|
|
20241010,151000,242901020,15720,15720,15720,15720,2
|
|
20241010,150900,242869580,15730,15730,15730,15730,0
|
|
20241010,150800,242869580,15730,15730,15730,15730,0
|
|
20241010,150700,242869580,15730,15730,15730,15730,229
|
|
20241010,150600,239267410,15730,15730,15730,15730,300
|
|
20241010,150500,234548410,15730,15730,15730,15730,21
|
|
20241010,150400,234218080,15740,15740,15740,15740,0
|
|
20241010,150300,234218080,15740,15740,15740,15740,0
|
|
20241010,150200,234218080,15740,15740,15740,15740,0
|
|
20241010,150100,234218080,15740,15740,15740,15730,35
|
|
20241010,150000,233667510,15740,15740,15740,15740,1
|
|
20241010,145900,233651770,15730,15730,15730,15730,1
|
|
20241010,145800,233636040,15740,15740,15740,15740,38
|
|
20241010,145700,233037920,15750,15750,15750,15750,19
|
|
20241010,145600,232738670,15750,15750,15750,15750,1
|
|
20241010,145500,232722920,15740,15740,15740,15740,0
|
|
20241010,145400,232722920,15740,15740,15740,15740,0
|
|
20241010,145300,232722920,15740,15740,15740,15740,0
|
|
20241010,145200,232722920,15740,15740,15740,15740,1
|
|
20241010,145100,232707180,15740,15740,15740,15740,0
|
|
20241010,145000,232707180,15740,15740,15740,15740,0
|
|
20241010,144900,232707180,15740,15740,15740,15740,0
|
|
20241010,144800,232707180,15740,15740,15740,15740,1
|
|
20241010,144700,232691440,15760,15760,15760,15760,1
|
|
20241010,144600,232675680,15760,15760,15760,15760,0
|
|
20241010,144500,232675680,15760,15760,15760,15760,0
|
|
20241010,144400,232675680,15760,15760,15760,15760,1
|
|
20241010,144300,232659920,15740,15750,15750,15740,3
|
|
20241010,144200,232612680,15750,15750,15750,15750,2
|
|
20241010,144100,232581180,15760,15760,15760,15760,10
|
|
20241010,144000,232423580,15760,15760,15760,15760,7
|
|
20241010,143900,232313260,15740,15740,15740,15740,2
|
|
20241010,143800,232281780,15730,15720,15730,15720,110
|
|
20241010,143700,230552570,15710,15710,15710,15710,0
|
|
20241010,143600,230552570,15710,15710,15710,15710,1
|
|
20241010,143500,230536860,15710,15710,15710,15710,101
|
|
20241010,143400,228950150,15720,15720,15720,15720,0
|
|
20241010,143300,228950150,15720,15720,15720,15720,0
|
|
20241010,143200,228950150,15720,15720,15720,15720,51
|
|
20241010,143100,228148430,15720,15720,15720,15720,0
|
|
20241010,143000,228148430,15720,15710,15720,15710,3
|
|
20241010,142900,228101280,15720,15720,15720,15720,1
|
|
20241010,142800,228085560,15710,15710,15710,15710,0
|
|
20241010,142700,228085560,15710,15710,15710,15710,0
|
|
20241010,142600,228085560,15710,15760,15760,15710,101
|
|
20241010,142500,226493850,15760,15760,15760,15760,4
|
|
20241010,142400,226430810,15720,15720,15720,15720,0
|
|
20241010,142300,226430810,15720,15720,15720,15720,0
|
|
20241010,142200,226430810,15720,15720,15720,15720,1
|
|
20241010,142100,226415090,15760,15760,15760,15760,0
|
|
20241010,142000,226415090,15760,15720,15760,15720,131
|
|
20241010,141900,224354670,15720,15720,15720,15720,0
|
|
20241010,141800,224354670,15720,15720,15720,15720,100
|
|
20241010,141700,222782670,15710,15720,15720,15710,95
|
|
20241010,141600,221289280,15720,15730,15730,15720,258
|
|
20241010,141500,217232790,15730,15730,15730,15730,100
|
|
20241010,141400,215659790,15730,15730,15730,15730,0
|
|
20241010,141300,215659790,15730,15730,15730,15730,1
|
|
20241010,141200,215644060,15740,15740,15740,15740,0
|
|
20241010,141100,215644060,15740,15740,15740,15740,4
|
|
20241010,141000,215581100,15730,15730,15730,15730,0
|
|
20241010,140900,215581100,15730,15730,15730,15730,1
|
|
20241010,140800,215565370,15740,15740,15740,15740,0
|
|
20241010,140700,215565370,15740,15740,15740,15740,0
|
|
20241010,140600,215565370,15740,15740,15740,15740,0
|
|
20241010,140500,215565370,15740,15740,15740,15740,140
|
|
20241010,140400,213361770,15740,15750,15750,15740,23
|
|
20241010,140300,212999530,15750,15750,15750,15750,0
|
|
20241010,140200,212999530,15750,15750,15750,15750,0
|
|
20241010,140100,212999530,15750,15750,15750,15750,0
|
|
20241010,140000,212999530,15750,15750,15750,15750,1
|
|
20241010,135900,212983780,15750,15750,15750,15750,0
|
|
20241010,135800,212983780,15750,15750,15750,15750,100
|
|
20241010,135700,211408780,15750,15750,15750,15750,0
|
|
20241010,135600,211408780,15750,15750,15750,15750,1
|
|
20241010,135500,211393030,15750,15750,15750,15750,2
|
|
20241010,135400,211361530,15750,15750,15750,15750,0
|
|
20241010,135300,211361530,15750,15750,15750,15750,75
|
|
20241010,135200,210180280,15760,15760,15760,15760,0
|
|
20241010,135100,210180280,15760,15750,15760,15750,51
|
|
20241010,135000,209376530,15760,15760,15760,15760,2
|
|
20241010,134900,209345010,15750,15750,15750,15750,0
|
|
20241010,134800,209345010,15750,15750,15750,15750,1
|
|
20241010,134700,209329260,15750,15750,15750,15750,1
|
|
20241010,134600,209313510,15750,15750,15750,15750,0
|
|
20241010,134500,209313510,15750,15750,15750,15750,0
|
|
20241010,134400,209313510,15750,15760,15760,15750,246
|
|
20241010,134300,205438470,15760,15760,15760,15760,1
|
|
20241010,134200,205422710,15760,15760,15760,15760,1
|
|
20241010,134100,205406950,15760,15760,15760,15760,0
|
|
20241010,134000,205406950,15760,15760,15760,15760,0
|
|
20241010,133900,205406950,15760,15760,15760,15760,0
|
|
20241010,133800,205406950,15760,15760,15760,15760,1
|
|
20241010,133700,205391190,15760,15760,15760,15760,0
|
|
20241010,133600,205391190,15760,15760,15760,15760,5
|
|
20241010,133500,205312390,15760,15760,15760,15760,0
|
|
20241010,133400,205312390,15760,15760,15760,15760,1
|
|
20241010,133300,205296630,15770,15770,15770,15770,0
|
|
20241010,133200,205296630,15770,15770,15770,15770,0
|
|
20241010,133100,205296630,15770,15760,15770,15760,255
|
|
20241010,133000,201275330,15760,15760,15760,15760,0
|
|
20241010,132900,201275330,15760,15760,15760,15760,1
|
|
20241010,132800,201259570,15760,15760,15760,15760,0
|
|
20241010,132700,201259570,15760,15760,15760,15760,0
|
|
20241010,132600,201259570,15760,15760,15760,15760,0
|
|
20241010,132500,201259570,15760,15760,15760,15760,11
|
|
20241010,132400,201086210,15770,15770,15770,15770,1
|
|
20241010,132300,201070440,15770,15770,15770,15770,1
|
|
20241010,132200,201054670,15760,15760,15760,15760,100
|
|
20241010,132100,199478670,15760,15760,15760,15760,211
|
|
20241010,132000,196153310,15760,15760,15760,15760,0
|
|
20241010,131900,196153310,15760,15760,15760,15760,0
|
|
20241010,131800,196153310,15760,15760,15760,15760,168
|
|
20241010,131700,193505630,15760,15760,15760,15760,1
|
|
20241010,131600,193489870,15750,15750,15750,15750,6
|
|
20241010,131500,193395370,15750,15750,15750,15750,4
|
|
20241010,131400,193332370,15750,15750,15750,15750,0
|
|
20241010,131300,193332370,15750,15750,15750,15750,0
|
|
20241010,131200,193332370,15750,15740,15750,15740,2
|
|
20241010,131100,193300880,15740,15740,15740,15740,0
|
|
20241010,131000,193300880,15740,15740,15740,15740,91
|
|
20241010,130900,191868540,15750,15750,15750,15750,0
|
|
20241010,130800,191868540,15750,15750,15760,15750,105
|
|
20241010,130700,190214710,15760,15760,15760,15760,5
|
|
20241010,130600,190135910,15750,15750,15750,15750,1
|
|
20241010,130500,190120160,15740,15740,15740,15740,0
|
|
20241010,130400,190120160,15740,15740,15740,15740,1
|
|
20241010,130300,190104420,15740,15740,15740,15740,1
|
|
20241010,130200,190088680,15740,15740,15740,15740,0
|
|
20241010,130100,190088680,15740,15740,15740,15740,0
|
|
20241010,130000,190088680,15740,15740,15740,15740,2
|
|
20241010,125900,190057200,15740,15740,15740,15740,1
|
|
20241010,125800,190041460,15740,15740,15740,15740,0
|
|
20241010,125700,190041460,15740,15740,15740,15740,0
|
|
20241010,125600,190041460,15740,15740,15740,15740,0
|
|
20241010,125500,190041460,15740,15740,15740,15740,1
|
|
20241010,125400,190025720,15760,15760,15760,15760,0
|
|
20241010,125300,190025720,15760,15760,15760,15760,64
|
|
20241010,125200,189017080,15760,15750,15760,15750,13
|
|
20241010,125100,188812320,15730,15730,15730,15730,0
|
|
20241010,125000,188812320,15730,15730,15730,15730,0
|
|
20241010,124900,188812320,15730,15730,15730,15730,0
|
|
20241010,124800,188812320,15730,15730,15730,15730,0
|
|
20241010,124700,188812320,15730,15730,15730,15730,0
|
|
20241010,124600,188812320,15730,15730,15730,15730,1
|
|
20241010,124500,188796590,15720,15750,15750,15720,33
|
|
20241010,124400,188277140,15760,15760,15760,15760,10
|
|
20241010,124300,188119540,15760,15760,15760,15760,5
|
|
20241010,124200,188040740,15760,15760,15760,15760,0
|
|
20241010,124100,188040740,15760,15750,15760,15750,271
|
|
20241010,124000,183771190,15750,15750,15750,15750,0
|
|
20241010,123900,183771190,15750,15750,15750,15750,0
|
|
20241010,123800,183771190,15750,15740,15750,15720,72
|
|
20241010,123700,182639170,15750,15750,15750,15750,3
|
|
20241010,123600,182591920,15750,15750,15750,15750,0
|
|
20241010,123500,182591920,15750,15750,15750,15750,0
|
|
20241010,123400,182591920,15750,15750,15750,15750,0
|
|
20241010,123300,182591920,15750,15750,15750,15750,0
|
|
20241010,123200,182591920,15750,15750,15750,15750,0
|
|
20241010,123100,182591920,15750,15750,15750,15750,175
|
|
20241010,123000,179835670,15750,15750,15750,15750,7
|
|
20241010,122900,179725420,15750,15730,15750,15730,12
|
|
20241010,122800,179536640,15730,15730,15730,15730,4
|
|
20241010,122700,179473720,15730,15730,15730,15730,10
|
|
20241010,122600,179316420,15730,15730,15730,15730,0
|
|
20241010,122500,179316420,15730,15730,15730,15730,1
|
|
20241010,122400,179300690,15730,15730,15730,15730,1
|
|
20241010,122300,179284960,15750,15750,15750,15730,26
|
|
20241010,122200,178875660,15750,15730,15750,15730,2
|
|
20241010,122100,178844180,15750,15750,15750,15750,0
|
|
20241010,122000,178844180,15750,15750,15750,15750,0
|
|
20241010,121900,178844180,15750,15740,15750,15740,62
|
|
20241010,121800,177867690,15730,15700,15730,15700,251
|
|
20241010,121700,173920120,15700,15700,15700,15700,0
|
|
20241010,121600,173920120,15700,15700,15700,15700,0
|
|
20241010,121500,173920120,15700,15690,15700,15690,101
|
|
20241010,121400,172334430,15690,15690,15690,15690,9
|
|
20241010,121300,172193220,15690,15690,15690,15690,60
|
|
20241010,121200,171251820,15690,15690,15690,15690,1
|
|
20241010,121100,171236130,15690,15690,15690,15690,0
|
|
20241010,121000,171236130,15690,15690,15690,15690,0
|
|
20241010,120900,171236130,15690,15690,15690,15690,0
|
|
20241010,120800,171236130,15690,15690,15690,15690,1
|
|
20241010,120700,171220440,15690,15690,15690,15690,7
|
|
20241010,120600,171110610,15700,15700,15700,15700,0
|
|
20241010,120500,171110610,15700,15700,15700,15700,20
|
|
20241010,120400,170796610,15690,15690,15690,15690,1
|
|
20241010,120300,170780920,15660,15660,15660,15660,0
|
|
20241010,120200,170780920,15660,15660,15660,15660,0
|
|
20241010,120100,170780920,15660,15660,15660,15660,0
|
|
20241010,120000,170780920,15660,15660,15660,15660,0
|
|
20241010,115900,170780920,15660,15660,15660,15660,0
|
|
20241010,115800,170780920,15660,15660,15660,15660,0
|
|
20241010,115700,170780920,15660,15660,15660,15660,0
|
|
20241010,115600,170780920,15660,15660,15660,15660,0
|
|
20241010,115500,170780920,15660,15660,15660,15660,0
|
|
20241010,115400,170780920,15660,15660,15660,15660,0
|
|
20241010,115300,170780920,15660,15660,15660,15660,0
|
|
20241010,115200,170780920,15660,15660,15660,15660,0
|
|
20241010,115100,170780920,15660,15660,15660,15660,0
|
|
20241010,115000,170780920,15660,15660,15660,15660,0
|
|
20241010,114900,170780920,15660,15660,15660,15660,0
|
|
20241010,114800,170780920,15660,15660,15660,15660,0
|
|
20241010,114700,170780920,15660,15670,15670,15660,17
|
|
20241010,114600,170514580,15670,15680,15680,15670,20
|
|
20241010,114500,170201170,15680,15680,15680,15680,0
|
|
20241010,114400,170201170,15680,15680,15680,15680,1
|
|
20241010,114300,170185490,15670,15690,15690,15670,20
|
|
20241010,114200,169872040,15690,15690,15690,15690,1
|
|
20241010,114100,169856350,15700,15700,15700,15700,0
|
|
20241010,114000,169856350,15700,15700,15700,15700,0
|
|
20241010,113900,169856350,15700,15700,15700,15700,0
|
|
20241010,113800,169856350,15700,15700,15700,15700,0
|
|
20241010,113700,169856350,15700,15700,15700,15700,0
|
|
20241010,113600,169856350,15700,15700,15700,15700,0
|
|
20241010,113500,169856350,15700,15700,15700,15700,0
|
|
20241010,113400,169856350,15700,15700,15700,15700,0
|
|
20241010,113300,169856350,15700,15700,15700,15700,0
|
|
20241010,113200,169856350,15700,15700,15700,15700,2
|
|
20241010,113100,169824950,15700,15700,15700,15700,0
|
|
20241010,113000,169824950,15700,15700,15700,15700,0
|
|
20241010,112900,169824950,15700,15700,15700,15700,0
|
|
20241010,112800,169824950,15700,15700,15700,15700,0
|
|
20241010,112700,169824950,15700,15700,15700,15700,0
|
|
20241010,112600,169824950,15700,15700,15700,15700,0
|
|
20241010,112500,169824950,15700,15700,15700,15700,14
|
|
20241010,112400,169605150,15700,15700,15700,15700,0
|
|
20241010,112300,169605150,15700,15700,15700,15700,0
|
|
20241010,112200,169605150,15700,15700,15700,15700,0
|
|
20241010,112100,169605150,15700,15700,15700,15700,0
|
|
20241010,112000,169605150,15700,15700,15700,15700,0
|
|
20241010,111900,169605150,15700,15700,15700,15700,0
|
|
20241010,111800,169605150,15700,15700,15700,15700,0
|
|
20241010,111700,169605150,15700,15700,15700,15700,0
|
|
20241010,111600,169605150,15700,15700,15700,15700,1
|
|
20241010,111500,169589450,15650,15650,15650,15650,0
|
|
20241010,111400,169589450,15650,15650,15650,15650,0
|
|
20241010,111300,169589450,15650,15650,15650,15650,0
|
|
20241010,111200,169589450,15650,15650,15650,15650,0
|
|
20241010,111100,169589450,15650,15650,15650,15650,0
|
|
20241010,111000,169589450,15650,15650,15650,15650,7
|
|
20241010,110900,169479900,15660,15670,15670,15660,3
|
|
20241010,110800,169432900,15700,15700,15700,15700,0
|
|
20241010,110700,169432900,15700,15700,15700,15700,0
|
|
20241010,110600,169432900,15700,15700,15700,15700,0
|
|
20241010,110500,169432900,15700,15700,15700,15700,0
|
|
20241010,110400,169432900,15700,15700,15700,15700,0
|
|
20241010,110300,169432900,15700,15700,15700,15700,1
|
|
20241010,110200,169417200,15700,15700,15700,15700,0
|
|
20241010,110100,169417200,15700,15700,15700,15700,1
|
|
20241010,110000,169401500,15650,15710,15710,15650,7
|
|
20241010,105900,169291650,15710,15710,15710,15710,1
|
|
20241010,105800,169275940,15710,15710,15710,15710,0
|
|
20241010,105700,169275940,15710,15710,15710,15710,1
|
|
20241010,105600,169260230,15710,15700,15710,15640,229
|
|
20241010,105500,165675490,15640,15640,15640,15640,0
|
|
20241010,105400,165675490,15640,15640,15640,15640,0
|
|
20241010,105300,165675490,15640,15700,15700,15640,51
|
|
20241010,105200,164876820,15700,15700,15700,15700,0
|
|
20241010,105100,164876820,15700,15700,15700,15700,0
|
|
20241010,105000,164876820,15700,15700,15700,15700,25
|
|
20241010,104900,164484320,15630,15630,15630,15630,0
|
|
20241010,104800,164484320,15630,15630,15630,15630,0
|
|
20241010,104700,164484320,15630,15630,15630,15630,100
|
|
20241010,104600,162921320,15630,15640,15640,15630,327
|
|
20241010,104500,157809800,15630,15630,15630,15630,0
|
|
20241010,104400,157809800,15630,15630,15630,15630,580
|
|
20241010,104300,148744400,15640,15660,15660,15640,682
|
|
20241010,104200,138073390,15660,15660,15660,15660,42
|
|
20241010,104100,137415670,15660,15670,15670,15660,8
|
|
20241010,104000,137290380,15650,15650,15650,15650,0
|
|
20241010,103900,137290380,15650,15650,15650,15650,0
|
|
20241010,103800,137290380,15650,15650,15650,15650,0
|
|
20241010,103700,137290380,15650,15650,15650,15650,0
|
|
20241010,103600,137290380,15650,15650,15650,15650,0
|
|
20241010,103500,137290380,15650,15650,15650,15650,265
|
|
20241010,103400,133143130,15650,15700,15700,15650,1509
|
|
20241010,103300,109511010,15690,15690,15690,15690,0
|
|
20241010,103200,109511010,15690,15690,15690,15690,0
|
|
20241010,103100,109511010,15690,15680,15690,15680,949
|
|
20241010,103000,94625690,15690,15690,15690,15690,0
|
|
20241010,102900,94625690,15690,15690,15690,15690,0
|
|
20241010,102800,94625690,15690,15690,15690,15690,10
|
|
20241010,102700,94468790,15690,15690,15690,15690,0
|
|
20241010,102600,94468790,15690,15690,15690,15690,0
|
|
20241010,102500,94468790,15690,15690,15690,15690,89
|
|
20241010,102400,93072380,15690,15690,15690,15690,0
|
|
20241010,102300,93072380,15690,15690,15690,15690,17
|
|
20241010,102200,92805650,15690,15690,15690,15690,0
|
|
20241010,102100,92805650,15690,15690,15690,15690,0
|
|
20241010,102000,92805650,15690,15690,15690,15690,0
|
|
20241010,101900,92805650,15690,15690,15690,15690,0
|
|
20241010,101800,92805650,15690,15690,15690,15690,25
|
|
20241010,101700,92413400,15680,15680,15680,15680,0
|
|
20241010,101600,92413400,15680,15680,15680,15680,0
|
|
20241010,101500,92413400,15680,15680,15680,15680,0
|
|
20241010,101400,92413400,15680,15690,15690,15680,31
|
|
20241010,101300,91927310,15690,15690,15690,15690,0
|
|
20241010,101200,91927310,15690,15690,15690,15690,10
|
|
20241010,101100,91770410,15690,15690,15690,15690,0
|
|
20241010,101000,91770410,15690,15690,15690,15690,1
|
|
20241010,100900,91754720,15690,15690,15690,15690,50
|
|
20241010,100800,90970220,15690,15690,15690,15690,1
|
|
20241010,100700,90954530,15690,15690,15690,15690,5
|
|
20241010,100600,90876080,15690,15680,15690,15680,23
|
|
20241010,100500,90515430,15680,15680,15680,15680,1
|
|
20241010,100400,90499750,15680,15680,15680,15680,0
|
|
20241010,100300,90499750,15680,15680,15680,15680,1
|
|
20241010,100200,90484070,15670,15660,15670,15650,350
|
|
20241010,100100,85005790,15660,15660,15660,15650,126
|
|
20241010,100000,83032680,15660,15660,15660,15650,300
|
|
20241010,095900,78335030,15660,15660,15660,15660,4
|
|
20241010,095800,78272390,15660,15660,15670,15660,403
|
|
20241010,095700,71961390,15660,15660,15660,15660,3
|
|
20241010,095600,71914410,15660,15680,15680,15660,1600
|
|
20241010,095500,46851950,15690,15690,15690,15690,2
|
|
20241010,095400,46820570,15690,15680,15690,15680,139
|
|
20241010,095300,44641020,15690,15690,15690,15690,1
|
|
20241010,095200,44625330,15690,15690,15690,15690,0
|
|
20241010,095100,44625330,15690,15690,15690,15690,0
|
|
20241010,095000,44625330,15690,15690,15690,15690,55
|
|
20241010,094900,43762380,15690,15690,15690,15690,0
|
|
20241010,094800,43762380,15690,15690,15690,15690,17
|
|
20241010,094700,43495650,15680,15680,15680,15680,0
|
|
20241010,094600,43495650,15680,15680,15680,15680,0
|
|
20241010,094500,43495650,15680,15680,15680,15680,0
|
|
20241010,094400,43495650,15680,15690,15690,15680,132
|
|
20241010,094300,41424890,15700,15700,15700,15700,15
|
|
20241010,094200,41189390,15680,15680,15680,15680,0
|
|
20241010,094100,41189390,15680,15700,15700,15680,78
|
|
20241010,094000,39965860,15690,15690,15690,15690,0
|
|
20241010,093900,39965860,15690,15700,15700,15690,7
|
|
20241010,093800,39856010,15690,15690,15690,15690,284
|
|
20241010,093700,35400050,15690,15690,15690,15690,130
|
|
20241010,093600,33360350,15690,15690,15690,15690,3
|
|
20241010,093500,33313280,15690,15690,15690,15690,5
|
|
20241010,093400,33234830,15690,15690,15690,15690,2
|
|
20241010,093300,33203450,15690,15700,15700,15690,418
|
|
20241010,093200,26644000,15700,15700,15700,15700,1
|
|
20241010,093100,26628300,15700,15690,15700,15690,217
|
|
20241010,093000,23221410,15700,15700,15700,15700,12
|
|
20241010,092900,23033010,15700,15710,15710,15690,522
|
|
20241010,092800,14837970,15710,15710,15710,15710,30
|
|
20241010,092700,14366670,15720,15720,15720,15720,2
|
|
20241010,092600,14335230,15730,15730,15730,15730,0
|
|
20241010,092500,14335230,15730,15730,15730,15730,67
|
|
20241010,092400,13281320,15740,15740,15740,15740,86
|
|
20241010,092300,11927680,15740,15740,15740,15740,0
|
|
20241010,092200,11927680,15740,15740,15740,15740,22
|
|
20241010,092100,11581400,15730,15730,15730,15730,0
|
|
20241010,092000,11581400,15730,15730,15730,15730,0
|
|
20241010,091900,11581400,15730,15730,15730,15730,0
|
|
20241010,091800,11581400,15730,15750,15750,15730,10
|
|
20241010,091700,11423930,15750,15750,15750,15750,2
|
|
20241010,091600,11392430,15750,15750,15750,15750,1
|
|
20241010,091500,11376680,15750,15760,15770,15750,5
|
|
20241010,091400,11297880,15690,15710,15710,15690,45
|
|
20241010,091300,10591560,15690,15780,15780,15670,507
|
|
20241010,091200,2622470,15790,15790,15790,15790,3
|
|
20241010,091100,2575100,15790,15800,15800,15790,2
|
|
20241010,091000,2543510,15800,15790,15800,15790,55
|
|
20241010,090900,1674800,15800,15800,15800,15800,0
|
|
20241010,090800,1674800,15800,15800,15800,15800,1
|
|
20241010,090700,1659000,15800,15800,15800,15800,1
|
|
20241010,090600,1643200,15800,15800,15800,15800,0
|
|
20241010,090500,1643200,15800,15800,15800,15800,24
|
|
20241010,090400,1264000,15800,15800,15800,15800,0
|
|
20241010,090300,1264000,15800,15800,15800,15800,8
|
|
20241010,090200,1137600,15800,15800,15800,15800,8
|
|
20241010,090100,1011200,15800,15800,15800,15800,35
|
|
20241010,090000,458200,15800,15800,15800,15800,29
|