621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,191800,309494160,15750,15750,15750,15750,462
|
|
20241014,191700,309494160,15750,15750,15750,15750,0
|
|
20241014,191600,309494160,15750,15750,15750,15750,0
|
|
20241014,191500,309494160,15750,15750,15750,15750,0
|
|
20241014,191400,309494160,15750,15750,15750,15750,0
|
|
20241014,191300,309494160,15750,15750,15750,15750,0
|
|
20241014,191200,309494160,15750,15750,15750,15750,0
|
|
20241014,191100,309494160,15750,15750,15750,15750,0
|
|
20241014,191000,309494160,15750,15750,15750,15750,0
|
|
20241014,190900,309494160,15750,15750,15750,15750,0
|
|
20241014,190800,309494160,15750,15750,15750,15750,0
|
|
20241014,190700,309494160,15750,15750,15750,15750,0
|
|
20241014,190600,309494160,15750,15750,15750,15750,0
|
|
20241014,190500,309494160,15750,15750,15750,15750,0
|
|
20241014,190400,309494160,15750,15750,15750,15750,0
|
|
20241014,190300,309494160,15750,15750,15750,15750,0
|
|
20241014,190200,309494160,15750,15750,15750,15750,0
|
|
20241014,190100,309494160,15750,15750,15750,15750,0
|
|
20241014,190000,309494160,15750,15750,15750,15750,0
|
|
20241014,185900,309494160,15750,15750,15750,15750,0
|
|
20241014,185800,309494160,15750,15750,15750,15750,0
|
|
20241014,185700,309494160,15750,15750,15750,15750,0
|
|
20241014,185600,309494160,15750,15750,15750,15750,0
|
|
20241014,185500,309494160,15750,15750,15750,15750,0
|
|
20241014,185400,309494160,15750,15750,15750,15750,0
|
|
20241014,185300,309494160,15750,15750,15750,15750,0
|
|
20241014,185200,309494160,15750,15750,15750,15750,0
|
|
20241014,185100,309494160,15750,15750,15750,15750,0
|
|
20241014,185000,309494160,15750,15750,15750,15750,0
|
|
20241014,184900,309494160,15750,15750,15750,15750,0
|
|
20241014,184800,309494160,15750,15750,15750,15750,462
|
|
20241014,184700,309494160,15750,15750,15750,15750,0
|
|
20241014,184600,309494160,15750,15750,15750,15750,0
|
|
20241014,184500,309494160,15750,15750,15750,15750,0
|
|
20241014,184400,309494160,15750,15750,15750,15750,0
|
|
20241014,184300,309494160,15750,15750,15750,15750,0
|
|
20241014,184200,309494160,15750,15750,15750,15750,0
|
|
20241014,184100,309494160,15750,15750,15750,15750,0
|
|
20241014,184000,309494160,15750,15750,15750,15750,0
|
|
20241014,183900,309494160,15750,15750,15750,15750,0
|
|
20241014,183800,309494160,15750,15750,15750,15750,0
|
|
20241014,183700,309494160,15750,15750,15750,15750,0
|
|
20241014,183600,309494160,15750,15750,15750,15750,0
|
|
20241014,183500,309494160,15750,15750,15750,15750,0
|
|
20241014,183400,309494160,15750,15750,15750,15750,0
|
|
20241014,183300,309494160,15750,15750,15750,15750,0
|
|
20241014,183200,309494160,15750,15750,15750,15750,0
|
|
20241014,183100,309494160,15750,15750,15750,15750,0
|
|
20241014,183000,309494160,15750,15750,15750,15750,0
|
|
20241014,182900,309494160,15750,15750,15750,15750,0
|
|
20241014,182800,309494160,15750,15750,15750,15750,0
|
|
20241014,182700,309494160,15750,15750,15750,15750,0
|
|
20241014,182600,309494160,15750,15750,15750,15750,0
|
|
20241014,182500,309494160,15750,15750,15750,15750,0
|
|
20241014,182400,309494160,15750,15750,15750,15750,0
|
|
20241014,182300,309494160,15750,15750,15750,15750,0
|
|
20241014,182200,309494160,15750,15750,15750,15750,0
|
|
20241014,182100,309494160,15750,15750,15750,15750,0
|
|
20241014,182000,309494160,15750,15750,15750,15750,0
|
|
20241014,181900,309494160,15750,15750,15750,15750,0
|
|
20241014,181800,309494160,15750,15750,15750,15750,462
|
|
20241014,181700,309494160,15750,15750,15750,15750,0
|
|
20241014,181600,309494160,15750,15750,15750,15750,0
|
|
20241014,181500,309494160,15750,15750,15750,15750,0
|
|
20241014,181400,309494160,15750,15750,15750,15750,0
|
|
20241014,181300,309494160,15750,15750,15750,15750,0
|
|
20241014,181200,309494160,15750,15750,15750,15750,0
|
|
20241014,181100,309494160,15750,15750,15750,15750,0
|
|
20241014,181000,309494160,15750,15750,15750,15750,0
|
|
20241014,180900,309494160,15750,15750,15750,15750,0
|
|
20241014,180800,309494160,15750,15750,15750,15750,0
|
|
20241014,180700,309494160,15750,15750,15750,15750,0
|
|
20241014,180600,309494160,15750,15750,15750,15750,0
|
|
20241014,180500,309494160,15750,15750,15750,15750,0
|
|
20241014,180400,309494160,15750,15750,15750,15750,0
|
|
20241014,180300,309494160,15750,15750,15750,15750,0
|
|
20241014,180200,309494160,15750,15750,15750,15750,0
|
|
20241014,180100,309494160,15750,15750,15750,15750,0
|
|
20241014,180000,309494160,15750,15750,15750,15750,0
|
|
20241014,175900,309494160,15750,15750,15750,15750,0
|
|
20241014,175800,309494160,15750,15750,15750,15750,0
|
|
20241014,175700,309494160,15750,15750,15750,15750,0
|
|
20241014,175600,309494160,15750,15750,15750,15750,0
|
|
20241014,175500,309494160,15750,15750,15750,15750,0
|
|
20241014,175400,309494160,15750,15750,15750,15750,0
|
|
20241014,175300,309494160,15750,15750,15750,15750,0
|
|
20241014,175200,309494160,15750,15750,15750,15750,0
|
|
20241014,175100,309494160,15750,15750,15750,15750,0
|
|
20241014,175000,309494160,15750,15750,15750,15750,0
|
|
20241014,174900,309494160,15750,15750,15750,15750,0
|
|
20241014,174800,309494160,15750,15750,15750,15750,462
|
|
20241014,174700,309494160,15750,15750,15750,15750,0
|
|
20241014,174600,309494160,15750,15750,15750,15750,0
|
|
20241014,174500,309494160,15750,15750,15750,15750,0
|
|
20241014,174400,309494160,15750,15750,15750,15750,0
|
|
20241014,174300,309494160,15750,15750,15750,15750,0
|
|
20241014,174200,309494160,15750,15750,15750,15750,0
|
|
20241014,174100,309494160,15750,15750,15750,15750,0
|
|
20241014,174000,309494160,15750,15750,15750,15750,0
|
|
20241014,173900,309494160,15750,15750,15750,15750,0
|
|
20241014,173800,309494160,15750,15750,15750,15750,0
|
|
20241014,173700,309494160,15750,15750,15750,15750,0
|
|
20241014,173600,309494160,15750,15750,15750,15750,0
|
|
20241014,173500,309494160,15750,15750,15750,15750,0
|
|
20241014,173400,309494160,15750,15750,15750,15750,0
|
|
20241014,173300,309494160,15750,15750,15750,15750,0
|
|
20241014,173200,309494160,15750,15750,15750,15750,0
|
|
20241014,173100,309494160,15750,15750,15750,15750,0
|
|
20241014,173000,309494160,15750,15750,15750,15750,0
|
|
20241014,172900,309494160,15750,15750,15750,15750,0
|
|
20241014,172800,309494160,15750,15750,15750,15750,0
|
|
20241014,172700,309494160,15750,15750,15750,15750,0
|
|
20241014,172600,309494160,15750,15750,15750,15750,0
|
|
20241014,172500,309494160,15750,15750,15750,15750,0
|
|
20241014,172400,309494160,15750,15750,15750,15750,0
|
|
20241014,172300,309494160,15750,15750,15750,15750,0
|
|
20241014,172200,309494160,15750,15750,15750,15750,0
|
|
20241014,172100,309494160,15750,15750,15750,15750,0
|
|
20241014,172000,309494160,15750,15750,15750,15750,0
|
|
20241014,171900,309494160,15750,15750,15750,15750,0
|
|
20241014,171800,309494160,15750,15750,15750,15750,462
|
|
20241014,171700,309494160,15750,15750,15750,15750,0
|
|
20241014,171600,309494160,15750,15750,15750,15750,0
|
|
20241014,171500,309494160,15750,15750,15750,15750,0
|
|
20241014,171400,309494160,15750,15750,15750,15750,0
|
|
20241014,171300,309494160,15750,15750,15750,15750,0
|
|
20241014,171200,309494160,15750,15750,15750,15750,0
|
|
20241014,171100,309494160,15750,15750,15750,15750,0
|
|
20241014,171000,309494160,15750,15750,15750,15750,0
|
|
20241014,170900,309494160,15750,15750,15750,15750,0
|
|
20241014,170800,309494160,15750,15750,15750,15750,0
|
|
20241014,170700,309494160,15750,15750,15750,15750,0
|
|
20241014,170600,309494160,15750,15750,15750,15750,0
|
|
20241014,170500,309494160,15750,15750,15750,15750,0
|
|
20241014,170400,309494160,15750,15750,15750,15750,0
|
|
20241014,170300,309494160,15750,15750,15750,15750,0
|
|
20241014,170200,309494160,15750,15750,15750,15750,0
|
|
20241014,170100,309494160,15750,15750,15750,15750,0
|
|
20241014,170000,309494160,15750,15750,15750,15750,0
|
|
20241014,165900,309494160,15750,15750,15750,15750,0
|
|
20241014,165800,309494160,15750,15750,15750,15750,0
|
|
20241014,165700,309494160,15750,15750,15750,15750,0
|
|
20241014,165600,309494160,15750,15750,15750,15750,0
|
|
20241014,165500,309494160,15750,15750,15750,15750,0
|
|
20241014,165400,309494160,15750,15750,15750,15750,0
|
|
20241014,165300,309494160,15750,15750,15750,15750,0
|
|
20241014,165200,309494160,15750,15750,15750,15750,0
|
|
20241014,165100,309494160,15750,15750,15750,15750,0
|
|
20241014,165000,309494160,15750,15750,15750,15750,0
|
|
20241014,164900,309494160,15750,15750,15750,15750,0
|
|
20241014,164800,309494160,15750,15750,15750,15750,462
|
|
20241014,164700,309494160,15750,15750,15750,15750,0
|
|
20241014,164600,309494160,15750,15750,15750,15750,0
|
|
20241014,164500,309494160,15750,15750,15750,15750,0
|
|
20241014,164400,309494160,15750,15750,15750,15750,0
|
|
20241014,164300,309494160,15750,15750,15750,15750,0
|
|
20241014,164200,309494160,15750,15750,15750,15750,0
|
|
20241014,164100,309494160,15750,15750,15750,15750,0
|
|
20241014,164000,309494160,15750,15750,15750,15750,0
|
|
20241014,163900,309494160,15750,15750,15750,15750,0
|
|
20241014,163800,309494160,15750,15750,15750,15750,0
|
|
20241014,163700,309494160,15750,15750,15750,15750,0
|
|
20241014,163600,309494160,15750,15750,15750,15750,0
|
|
20241014,163500,309494160,15750,15750,15750,15750,0
|
|
20241014,163400,309494160,15750,15750,15750,15750,0
|
|
20241014,163300,309494160,15750,15750,15750,15750,0
|
|
20241014,163200,309494160,15750,15750,15750,15750,0
|
|
20241014,163100,309494160,15750,15750,15750,15750,0
|
|
20241014,163000,309494160,15750,15750,15750,15750,0
|
|
20241014,162900,309494160,15750,15750,15750,15750,0
|
|
20241014,162800,309494160,15750,15750,15750,15750,0
|
|
20241014,162700,309494160,15750,15750,15750,15750,0
|
|
20241014,162600,309494160,15750,15750,15750,15750,0
|
|
20241014,162500,309494160,15750,15750,15750,15750,0
|
|
20241014,162400,309494160,15750,15750,15750,15750,0
|
|
20241014,162300,309494160,15750,15750,15750,15750,0
|
|
20241014,162200,309494160,15750,15750,15750,15750,0
|
|
20241014,162100,309494160,15750,15750,15750,15750,0
|
|
20241014,162000,309494160,15750,15750,15750,15750,0
|
|
20241014,161900,309494160,15750,15750,15750,15750,0
|
|
20241014,161800,309494160,15750,15750,15750,15750,462
|
|
20241014,161700,309494160,15750,15750,15750,15750,0
|
|
20241014,161600,309494160,15750,15750,15750,15750,0
|
|
20241014,161500,309494160,15750,15750,15750,15750,0
|
|
20241014,161400,309494160,15750,15750,15750,15750,0
|
|
20241014,161300,309494160,15750,15750,15750,15750,0
|
|
20241014,161200,309494160,15750,15750,15750,15750,0
|
|
20241014,161100,309494160,15750,15750,15750,15750,0
|
|
20241014,161000,309494160,15750,15750,15750,15750,0
|
|
20241014,160900,309494160,15750,15750,15750,15750,0
|
|
20241014,160800,309494160,15750,15750,15750,15750,0
|
|
20241014,160700,309494160,15750,15750,15750,15750,0
|
|
20241014,160600,309494160,15750,15750,15750,15750,0
|
|
20241014,160500,309494160,15750,15750,15750,15750,0
|
|
20241014,160400,309494160,15750,15750,15750,15750,0
|
|
20241014,160300,309494160,15750,15750,15750,15750,0
|
|
20241014,160200,309494160,15750,15750,15750,15750,0
|
|
20241014,160100,309494160,15750,15750,15750,15750,0
|
|
20241014,160000,309494160,15750,15750,15750,15750,0
|
|
20241014,155900,309494160,15750,15750,15750,15750,0
|
|
20241014,155800,309494160,15750,15750,15750,15750,0
|
|
20241014,155700,309494160,15750,15750,15750,15750,0
|
|
20241014,155600,309494160,15750,15750,15750,15750,0
|
|
20241014,155500,309494160,15750,15750,15750,15750,0
|
|
20241014,155400,309494160,15750,15750,15750,15750,0
|
|
20241014,155300,309494160,15750,15750,15750,15750,0
|
|
20241014,155200,309494160,15750,15750,15750,15750,0
|
|
20241014,155100,309494160,15750,15750,15750,15750,0
|
|
20241014,155000,309494160,15750,15750,15750,15750,0
|
|
20241014,154900,309494160,15750,15750,15750,15750,0
|
|
20241014,154800,309494160,15750,15750,15750,15750,462
|
|
20241014,154700,309494160,15750,15750,15750,15750,0
|
|
20241014,154600,309494160,15750,15750,15750,15750,0
|
|
20241014,154500,309494160,15750,15750,15750,15750,0
|
|
20241014,154400,309494160,15750,15750,15750,15750,0
|
|
20241014,154300,309494160,15750,15750,15750,15750,0
|
|
20241014,154200,309494160,15750,15750,15750,15750,0
|
|
20241014,154100,309494160,15750,15750,15750,15750,0
|
|
20241014,154000,309494160,15750,15750,15750,15750,0
|
|
20241014,153900,309494160,15750,15750,15750,15750,0
|
|
20241014,153800,309494160,15750,15750,15750,15750,0
|
|
20241014,153700,309494160,15750,15750,15750,15750,0
|
|
20241014,153600,309494160,15750,15750,15750,15750,0
|
|
20241014,153500,309494160,15750,15750,15750,15750,0
|
|
20241014,153400,309494160,15750,15750,15750,15750,0
|
|
20241014,153300,309494160,15750,15750,15750,15750,0
|
|
20241014,153200,309494160,15750,15750,15750,15750,0
|
|
20241014,153100,309494160,15750,15750,15750,15750,0
|
|
20241014,153000,309494160,15750,15750,15750,15750,462
|
|
20241014,152900,302217660,15740,15740,15740,15740,0
|
|
20241014,152800,302217660,15740,15740,15740,15740,0
|
|
20241014,152700,302217660,15740,15740,15740,15740,0
|
|
20241014,152600,302217660,15740,15740,15740,15740,0
|
|
20241014,152500,302217660,15740,15740,15740,15740,0
|
|
20241014,152400,302217660,15740,15740,15740,15740,0
|
|
20241014,152300,302217660,15740,15740,15740,15740,0
|
|
20241014,152200,302217660,15740,15740,15740,15740,0
|
|
20241014,152100,302217660,15740,15740,15740,15740,0
|
|
20241014,152000,302217660,15740,15740,15740,15740,0
|
|
20241014,151900,302217660,15740,15740,15740,15740,95
|
|
20241014,151800,300722360,15720,15720,15720,15720,88
|
|
20241014,151700,299339000,15720,15720,15720,15720,0
|
|
20241014,151600,299339000,15720,15740,15740,15720,142
|
|
20241014,151500,297106640,15740,15740,15740,15740,19
|
|
20241014,151400,296807580,15750,15750,15750,15750,3
|
|
20241014,151300,296760330,15750,15750,15750,15750,200
|
|
20241014,151200,293610330,15750,15740,15750,15740,188
|
|
20241014,151100,290651200,15740,15740,15740,15740,0
|
|
20241014,151000,290651200,15740,15740,15740,15740,1
|
|
20241014,150900,290635460,15710,15710,15710,15710,0
|
|
20241014,150800,290635460,15710,15720,15720,15710,100
|
|
20241014,150700,289063760,15720,15720,15720,15720,0
|
|
20241014,150600,289063760,15720,15720,15720,15720,32
|
|
20241014,150500,288560720,15720,15720,15720,15720,0
|
|
20241014,150400,288560720,15720,15720,15720,15720,0
|
|
20241014,150300,288560720,15720,15720,15720,15720,0
|
|
20241014,150200,288560720,15720,15720,15720,15720,1
|
|
20241014,150100,288545000,15740,15740,15740,15740,0
|
|
20241014,150000,288545000,15740,15740,15740,15720,4
|
|
20241014,145900,288482060,15710,15710,15710,15710,2
|
|
20241014,145800,288450640,15700,15710,15710,15700,76
|
|
20241014,145700,287256780,15720,15720,15720,15720,2
|
|
20241014,145600,287225340,15720,15720,15720,15720,0
|
|
20241014,145500,287225340,15720,15720,15730,15720,11
|
|
20241014,145400,287052390,15720,15720,15720,15720,0
|
|
20241014,145300,287052390,15720,15730,15730,15720,28
|
|
20241014,145200,286612220,15740,15740,15740,15740,1
|
|
20241014,145100,286596480,15740,15750,15750,15740,145
|
|
20241014,145000,284312740,15750,15750,15750,15750,4
|
|
20241014,144900,284249740,15730,15730,15730,15730,58
|
|
20241014,144800,283337400,15740,15740,15740,15740,0
|
|
20241014,144700,283337400,15740,15740,15740,15740,0
|
|
20241014,144600,283337400,15740,15740,15740,15740,1
|
|
20241014,144500,283321660,15750,15720,15750,15720,31
|
|
20241014,144400,282834300,15720,15720,15720,15720,1
|
|
20241014,144300,282818580,15730,15730,15730,15730,6
|
|
20241014,144200,282724200,15730,15730,15730,15720,87
|
|
20241014,144100,281356020,15730,15730,15730,15730,0
|
|
20241014,144000,281356020,15730,15730,15730,15730,3
|
|
20241014,143900,281308830,15740,15740,15740,15740,0
|
|
20241014,143800,281308830,15740,15750,15750,15740,2
|
|
20241014,143700,281277340,15750,15700,15750,15700,92
|
|
20241014,143600,279831700,15710,15720,15720,15710,17
|
|
20241014,143500,279564610,15700,15700,15700,15700,0
|
|
20241014,143400,279564610,15700,15730,15730,15700,24
|
|
20241014,143300,279187720,15740,15740,15740,15740,2
|
|
20241014,143200,279156240,15740,15740,15740,15740,4
|
|
20241014,143100,279093280,15750,15750,15750,15750,0
|
|
20241014,143000,279093280,15750,15750,15750,15750,3
|
|
20241014,142900,279046030,15750,15750,15760,15680,643
|
|
20241014,142800,268957010,15760,15730,15760,15720,1037
|
|
20241014,142700,252644580,15720,15730,15730,15720,31
|
|
20241014,142600,252157240,15720,15730,15730,15720,2
|
|
20241014,142500,252125790,15720,15730,15730,15720,33
|
|
20241014,142400,251606990,15730,15730,15730,15730,6
|
|
20241014,142300,251512610,15720,15720,15720,15720,31
|
|
20241014,142200,251025290,15720,15720,15720,15720,0
|
|
20241014,142100,251025290,15720,15730,15730,15720,31
|
|
20241014,142000,250537950,15730,15730,15730,15730,2
|
|
20241014,141900,250506490,15730,15720,15730,15710,32
|
|
20241014,141800,250003440,15730,15730,15730,15730,243
|
|
20241014,141700,246181050,15730,15720,15730,15720,32
|
|
20241014,141600,245677970,15720,15730,15730,15720,5
|
|
20241014,141500,245599340,15730,15690,15730,15690,343
|
|
20241014,141400,240217630,15690,15690,15690,15680,154
|
|
20241014,141300,237801940,15690,15710,15710,15690,211
|
|
20241014,141200,234491120,15720,15730,15730,15720,2
|
|
20241014,141100,234459670,15720,15730,15730,15720,5
|
|
20241014,141000,234381030,15730,15720,15730,15710,31
|
|
20241014,140900,233893710,15730,15730,15730,15730,2
|
|
20241014,140800,233862250,15730,15720,15730,15720,31
|
|
20241014,140700,233374910,15730,15730,15730,15730,2
|
|
20241014,140600,233343450,15730,15720,15730,15720,32
|
|
20241014,140500,232840390,15730,15730,15730,15730,2
|
|
20241014,140400,232808930,15730,15710,15730,15710,73
|
|
20241014,140300,231661610,15710,15710,15710,15710,2
|
|
20241014,140200,231630190,15700,15700,15700,15700,34
|
|
20241014,140100,231096390,15690,15710,15710,15690,22
|
|
20241014,140000,230750980,15710,15710,15710,15710,0
|
|
20241014,135900,230750980,15710,15710,15710,15710,3
|
|
20241014,135800,230703850,15700,15700,15700,15700,1
|
|
20241014,135700,230688150,15700,15700,15700,15700,56
|
|
20241014,135600,229808950,15710,15710,15710,15710,1
|
|
20241014,135500,229793240,15710,15710,15710,15710,0
|
|
20241014,135400,229793240,15710,15700,15710,15700,30
|
|
20241014,135300,229321950,15700,15700,15700,15700,0
|
|
20241014,135200,229321950,15700,15700,15700,15700,1
|
|
20241014,135100,229306250,15700,15700,15700,15700,65
|
|
20241014,135000,228285750,15700,15700,15700,15700,2
|
|
20241014,134900,228254350,15700,15700,15700,15700,1
|
|
20241014,134800,228238650,15690,15700,15700,15690,91
|
|
20241014,134700,226810040,15700,15700,15700,15700,7
|
|
20241014,134600,226700140,15700,15690,15700,15690,31
|
|
20241014,134500,226213730,15690,15710,15710,15690,111
|
|
20241014,134400,224472090,15710,15700,15710,15700,30
|
|
20241014,134300,224000800,15700,15700,15700,15700,0
|
|
20241014,134200,224000800,15700,15700,15700,15700,55
|
|
20241014,134100,223137300,15710,15710,15710,15710,1
|
|
20241014,134000,223121590,15710,15710,15710,15710,3
|
|
20241014,133900,223074460,15720,15720,15720,15720,0
|
|
20241014,133800,223074460,15720,15700,15720,15700,61
|
|
20241014,133700,222116160,15700,15700,15700,15700,27
|
|
20241014,133600,221692260,15700,15700,15700,15700,1
|
|
20241014,133500,221676560,15700,15700,15700,15700,1
|
|
20241014,133400,221660860,15700,15700,15700,15700,130
|
|
20241014,133300,219619860,15700,15700,15700,15700,2
|
|
20241014,133200,219588460,15690,15690,15690,15690,0
|
|
20241014,133100,219588460,15690,15690,15690,15690,0
|
|
20241014,133000,219588460,15690,15680,15690,15680,15
|
|
20241014,132900,219353120,15680,15690,15690,15680,43
|
|
20241014,132800,218678550,15700,15700,15700,15700,1
|
|
20241014,132700,218662850,15690,15710,15710,15690,33
|
|
20241014,132600,218144910,15700,15700,15700,15700,31
|
|
20241014,132500,217658210,15710,15710,15710,15710,1
|
|
20241014,132400,217642500,15710,15710,15720,15710,46
|
|
20241014,132300,216919810,15720,15720,15720,15720,2
|
|
20241014,132200,216888370,15720,15720,15730,15720,29
|
|
20241014,132100,216432470,15710,15720,15720,15710,27
|
|
20241014,132000,216008040,15720,15720,15720,15720,3
|
|
20241014,131900,215960880,15710,15710,15710,15710,499
|
|
20241014,131800,208121590,15700,15690,15700,15690,254
|
|
20241014,131700,204134080,15700,15690,15700,15690,26
|
|
20241014,131600,203726130,15690,15690,15690,15690,5
|
|
20241014,131500,203647680,15700,15700,15700,15700,75
|
|
20241014,131400,202470180,15700,15690,15700,15690,32
|
|
20241014,131300,201968070,15690,15690,15690,15690,18
|
|
20241014,131200,201685650,15680,15680,15690,15680,59
|
|
20241014,131100,200760500,15680,15680,15680,15680,0
|
|
20241014,131000,200760500,15680,15690,15690,15680,5
|
|
20241014,130900,200682070,15680,15680,15680,15680,0
|
|
20241014,130800,200682070,15680,15680,15680,15680,21
|
|
20241014,130700,200352790,15680,15690,15690,15680,36
|
|
20241014,130600,199788290,15690,15690,15690,15690,0
|
|
20241014,130500,199788290,15690,15700,15700,15690,104
|
|
20241014,130400,198155500,15690,15670,15690,15670,54
|
|
20241014,130300,197308510,15670,15680,15680,15670,671
|
|
20241014,130200,186793880,15690,15690,15690,15690,2
|
|
20241014,130100,186762500,15680,15680,15680,15680,97
|
|
20241014,130000,185241540,15690,15680,15690,15680,4
|
|
20241014,125900,185178800,15680,15680,15680,15680,33
|
|
20241014,125800,184661360,15680,15690,15690,15680,42
|
|
20241014,125700,184002600,15690,15690,15690,15690,4
|
|
20241014,125600,183939840,15680,15680,15680,15680,0
|
|
20241014,125500,183939840,15680,15680,15680,15680,1
|
|
20241014,125400,183924160,15700,15690,15700,15680,259
|
|
20241014,125300,179858790,15670,15670,15670,15670,0
|
|
20241014,125200,179858790,15670,15670,15670,15670,0
|
|
20241014,125100,179858790,15670,15670,15670,15670,6
|
|
20241014,125000,179764770,15670,15670,15670,15670,94
|
|
20241014,124900,178291790,15670,15680,15680,15670,16
|
|
20241014,124800,178041060,15670,15680,15680,15670,7
|
|
20241014,124700,177931350,15670,15670,15670,15670,0
|
|
20241014,124600,177931350,15670,15670,15670,15670,1
|
|
20241014,124500,177915680,15700,15700,15700,15700,0
|
|
20241014,124400,177915680,15700,15680,15700,15660,204
|
|
20241014,124300,174719020,15680,15680,15680,15680,58
|
|
20241014,124200,173809580,15670,15680,15680,15670,150
|
|
20241014,124100,171458270,15690,15690,15690,15690,1
|
|
20241014,124000,171442580,15680,15680,15680,15680,0
|
|
20241014,123900,171442580,15680,15690,15690,15680,31
|
|
20241014,123800,170956480,15690,15690,15690,15690,0
|
|
20241014,123700,170956480,15690,15690,15690,15690,28
|
|
20241014,123600,170517160,15690,15690,15690,15690,0
|
|
20241014,123500,170517160,15690,15690,15690,15690,58
|
|
20241014,123400,169607140,15690,15690,15690,15690,1
|
|
20241014,123300,169591450,15680,15680,15680,15680,0
|
|
20241014,123200,169591450,15680,15680,15680,15680,0
|
|
20241014,123100,169591450,15680,15680,15680,15680,0
|
|
20241014,123000,169591450,15680,15680,15680,15680,65
|
|
20241014,122900,168572250,15680,15690,15690,15680,120
|
|
20241014,122800,166690450,15690,15690,15690,15690,5
|
|
20241014,122700,166612000,15680,15680,15680,15680,0
|
|
20241014,122600,166612000,15680,15680,15680,15680,0
|
|
20241014,122500,166612000,15680,15680,15680,15680,0
|
|
20241014,122400,166612000,15680,15680,15680,15680,91
|
|
20241014,122300,165185120,15680,15680,15680,15680,1
|
|
20241014,122200,165169440,15690,15690,15690,15690,1
|
|
20241014,122100,165153750,15690,15690,15690,15690,1
|
|
20241014,122000,165138060,15670,15700,15700,15670,50
|
|
20241014,121900,164353930,15700,15700,15700,15700,1
|
|
20241014,121800,164338230,15710,15710,15710,15710,2
|
|
20241014,121700,164306810,15720,15710,15720,15710,52
|
|
20241014,121600,163489860,15660,15660,15660,15660,5
|
|
20241014,121500,163411560,15660,15710,15710,15650,1544
|
|
20241014,121400,139199500,15720,15720,15720,15720,0
|
|
20241014,121300,139199500,15720,15720,15720,15720,8
|
|
20241014,121200,139073740,15720,15720,15720,15720,1
|
|
20241014,121100,139058020,15730,15740,15740,15720,74
|
|
20241014,121000,137894710,15720,15720,15720,15720,1
|
|
20241014,120900,137878990,15740,15740,15740,15740,4
|
|
20241014,120800,137816030,15750,15750,15750,15750,0
|
|
20241014,120700,137816030,15750,15750,15750,15750,1
|
|
20241014,120600,137800280,15750,15750,15750,15750,1
|
|
20241014,120500,137784530,15760,15760,15760,15760,0
|
|
20241014,120400,137784530,15760,15760,15760,15760,9
|
|
20241014,120300,137642690,15760,15740,15760,15740,55
|
|
20241014,120200,136776590,15720,15720,15720,15720,40
|
|
20241014,120100,136147790,15720,15720,15720,15720,1
|
|
20241014,120000,136132070,15730,15740,15740,15730,21
|
|
20241014,115900,135801720,15730,15730,15730,15730,0
|
|
20241014,115800,135801720,15730,15730,15730,15730,29
|
|
20241014,115700,135345550,15730,15740,15740,15730,4
|
|
20241014,115600,135282600,15730,15730,15730,15730,29
|
|
20241014,115500,134826430,15740,15740,15740,15740,2
|
|
20241014,115400,134794950,15720,15720,15720,15720,66
|
|
20241014,115300,133757430,15720,15720,15720,15720,0
|
|
20241014,115200,133757430,15720,15730,15730,15720,3
|
|
20241014,115100,133710250,15730,15730,15730,15730,47
|
|
20241014,115000,132970940,15740,15740,15740,15740,2
|
|
20241014,114900,132939460,15740,15740,15740,15740,0
|
|
20241014,114800,132939460,15740,15740,15740,15740,2
|
|
20241014,114700,132907980,15750,15730,15750,15730,58
|
|
20241014,114600,131995620,15740,15740,15740,15740,1
|
|
20241014,114500,131979880,15750,15750,15750,15750,1
|
|
20241014,114400,131964130,15730,15730,15730,15730,6
|
|
20241014,114300,131869750,15730,15740,15740,15730,52
|
|
20241014,114200,131051780,15750,15750,15750,15750,0
|
|
20241014,114100,131051780,15750,15750,15750,15750,1
|
|
20241014,114000,131036030,15710,15710,15710,15710,16
|
|
20241014,113900,130784670,15700,15700,15700,15700,2
|
|
20241014,113800,130753270,15710,15720,15720,15710,50
|
|
20241014,113700,129967730,15720,15720,15720,15720,20
|
|
20241014,113600,129653330,15720,15720,15720,15720,23
|
|
20241014,113500,129291770,15730,15730,15730,15730,1
|
|
20241014,113400,129276040,15730,15730,15730,15730,3
|
|
20241014,113300,129228850,15740,15740,15740,15740,4
|
|
20241014,113200,129165890,15720,15720,15720,15720,0
|
|
20241014,113100,129165890,15720,15710,15720,15710,51
|
|
20241014,113000,128364180,15720,15720,15720,15710,4
|
|
20241014,112900,128301310,15730,15730,15730,15730,28
|
|
20241014,112800,127860870,15730,15730,15730,15730,5
|
|
20241014,112700,127782220,15740,15740,15740,15740,0
|
|
20241014,112600,127782220,15740,15740,15740,15740,1
|
|
20241014,112500,127766480,15730,15710,15730,15710,51
|
|
20241014,112400,126964560,15730,15730,15730,15730,0
|
|
20241014,112300,126964560,15730,15730,15730,15730,1
|
|
20241014,112200,126948830,15700,15700,15700,15700,1
|
|
20241014,112100,126933130,15700,15710,15710,15700,105
|
|
20241014,112000,125284590,15710,15710,15710,15710,0
|
|
20241014,111900,125284590,15710,15720,15720,15710,22
|
|
20241014,111800,124938950,15730,15730,15730,15730,2
|
|
20241014,111700,124907490,15730,15730,15730,15730,2
|
|
20241014,111600,124876030,15740,15730,15740,15730,2
|
|
20241014,111500,124844560,15750,15750,15750,15750,0
|
|
20241014,111400,124844560,15750,15750,15750,15750,0
|
|
20241014,111300,124844560,15750,15710,15750,15710,76
|
|
20241014,111200,123650560,15710,15720,15720,15710,5
|
|
20241014,111100,123571970,15720,15720,15720,15720,1
|
|
20241014,111000,123556250,15720,15720,15720,15720,7
|
|
20241014,110900,123446210,15730,15730,15730,15730,1
|
|
20241014,110800,123430480,15700,15700,15700,15700,17
|
|
20241014,110700,123163580,15750,15750,15750,15750,0
|
|
20241014,110600,123163580,15750,15760,15760,15750,39
|
|
20241014,110500,122549290,15760,15760,15760,15760,0
|
|
20241014,110400,122549290,15760,15760,15770,15760,4
|
|
20241014,110300,122486240,15760,15750,15760,15750,169
|
|
20241014,110200,119824480,15750,15740,15750,15740,194
|
|
20241014,110100,116769270,15740,15740,15740,15740,26
|
|
20241014,110000,116360030,15700,15740,15740,15700,12
|
|
20241014,105900,116171500,15740,15740,15740,15740,1
|
|
20241014,105800,116155760,15700,15700,15700,15700,0
|
|
20241014,105700,116155760,15700,15700,15700,15700,51
|
|
20241014,105600,115355060,15700,15710,15710,15700,5
|
|
20241014,105500,115276550,15710,15710,15710,15710,49
|
|
20241014,105400,114506760,15720,15720,15720,15720,3
|
|
20241014,105300,114459600,15720,15720,15720,15720,34
|
|
20241014,105200,113925120,15730,15730,15730,15730,1
|
|
20241014,105100,113909390,15730,15730,15730,15730,8
|
|
20241014,105000,113783550,15740,15740,15740,15740,0
|
|
20241014,104900,113783550,15740,15730,15740,15730,2
|
|
20241014,104800,113752080,15740,15740,15740,15740,0
|
|
20241014,104700,113752080,15740,15740,15740,15740,29
|
|
20241014,104600,113295620,15740,15740,15740,15740,1
|
|
20241014,104500,113279880,15740,15740,15740,15740,29
|
|
20241014,104400,112823420,15750,15710,15750,15710,57
|
|
20241014,104300,111926380,15710,15700,15710,15700,42
|
|
20241014,104200,111266830,15700,15710,15710,15700,204
|
|
20241014,104100,108062020,15700,15700,15700,15700,48
|
|
20241014,104000,107308420,15700,15700,15700,15700,7
|
|
20241014,103900,107198520,15720,15710,15720,15700,127
|
|
20241014,103800,105204410,15720,15720,15720,15720,1
|
|
20241014,103700,105188690,15710,15710,15710,15700,23
|
|
20241014,103600,104827370,15710,15720,15720,15710,12
|
|
20241014,103500,104638800,15720,15720,15720,15720,7
|
|
20241014,103400,104528760,15710,15720,15720,15710,23
|
|
20241014,103300,104167210,15730,15720,15730,15720,31
|
|
20241014,103200,103679860,15720,15720,15720,15720,1
|
|
20241014,103100,103664140,15730,15730,15730,15730,0
|
|
20241014,103000,103664140,15730,15730,15730,15730,1
|
|
20241014,102900,103648410,15690,15700,15700,15690,220
|
|
20241014,102800,100194700,15710,15710,15710,15710,2
|
|
20241014,102700,100163280,15730,15700,15730,15700,65
|
|
20241014,102600,99142750,15710,15710,15710,15710,14
|
|
20241014,102500,98922810,15710,15720,15730,15700,380
|
|
20241014,102400,92950820,15730,15730,15730,15730,100
|
|
20241014,102300,91377820,15730,15750,15750,15730,236
|
|
20241014,102200,87664190,15770,15770,15770,15770,1
|
|
20241014,102100,87648420,15780,15780,15780,15780,0
|
|
20241014,102000,87648420,15780,15780,15780,15780,2
|
|
20241014,101900,87616860,15750,15750,15750,15750,5
|
|
20241014,101800,87538110,15750,15760,15760,15750,49
|
|
20241014,101700,86766340,15760,15760,15760,15760,0
|
|
20241014,101600,86766340,15760,15760,15760,15760,34
|
|
20241014,101500,86230500,15770,15770,15770,15770,1
|
|
20241014,101400,86214730,15750,15750,15750,15750,53
|
|
20241014,101300,85379980,15750,15750,15750,15750,2
|
|
20241014,101200,85348480,15750,15750,15750,15750,1
|
|
20241014,101100,85332730,15760,15760,15760,15760,1
|
|
20241014,101000,85316970,15760,15740,15760,15740,15
|
|
20241014,100900,85080850,15740,15740,15740,15740,0
|
|
20241014,100800,85080850,15740,15780,15780,15740,396
|
|
20241014,100700,78841840,15790,15780,15790,15780,4
|
|
20241014,100600,78778690,15790,15790,15790,15790,3
|
|
20241014,100500,78731320,15800,15800,15800,15800,1
|
|
20241014,100400,78715520,15800,15800,15800,15800,1
|
|
20241014,100300,78699720,15770,15780,15780,15770,33
|
|
20241014,100200,78179270,15780,15780,15780,15780,3
|
|
20241014,100100,78131930,15780,15790,15790,15770,334
|
|
20241014,100000,72862230,15790,15790,15790,15790,1
|
|
20241014,095900,72846440,15790,15790,15790,15790,1
|
|
20241014,095800,72830650,15790,15790,15790,15790,0
|
|
20241014,095700,72830650,15790,15790,15790,15790,29
|
|
20241014,095600,72372740,15790,15790,15790,15790,0
|
|
20241014,095500,72372740,15790,15790,15790,15790,0
|
|
20241014,095400,72372740,15790,15780,15790,15780,93
|
|
20241014,095300,70904530,15780,15780,15780,15780,1
|
|
20241014,095200,70888750,15780,15780,15780,15780,2
|
|
20241014,095100,70857190,15780,15780,15780,15780,26
|
|
20241014,095000,70446910,15780,15780,15780,15780,2
|
|
20241014,094900,70415350,15810,15810,15810,15810,1
|
|
20241014,094800,70399540,15770,15770,15770,15770,0
|
|
20241014,094700,70399540,15770,15770,15770,15770,0
|
|
20241014,094600,70399540,15770,15780,15780,15770,84
|
|
20241014,094500,69074360,15780,15780,15780,15780,1
|
|
20241014,094400,69058580,15760,15780,15780,15760,126
|
|
20241014,094300,67072270,15810,15810,15810,15810,0
|
|
20241014,094200,67072270,15810,15810,15810,15810,0
|
|
20241014,094100,67072270,15810,15810,15810,15810,1
|
|
20241014,094000,67056460,15820,15800,15820,15770,550
|
|
20241014,093900,58375720,15800,15810,15810,15800,22
|
|
20241014,093800,58028060,15810,15810,15810,15810,2
|
|
20241014,093700,57996440,15810,15810,15810,15810,3
|
|
20241014,093600,57949010,15800,15800,15800,15800,0
|
|
20241014,093500,57949010,15800,15810,15810,15800,30
|
|
20241014,093400,57475000,15830,15830,15830,15830,0
|
|
20241014,093300,57475000,15830,15830,15830,15830,1
|
|
20241014,093200,57459170,15830,15830,15830,15830,0
|
|
20241014,093100,57459170,15830,15830,15830,15830,2
|
|
20241014,093000,57427510,15830,15830,15830,15830,1
|
|
20241014,092900,57411680,15830,15830,15830,15830,0
|
|
20241014,092800,57411680,15830,15830,15830,15830,1
|
|
20241014,092700,57395850,15830,15830,15830,15830,0
|
|
20241014,092600,57395850,15830,15830,15830,15830,0
|
|
20241014,092500,57395850,15830,15830,15830,15830,1
|
|
20241014,092400,57380020,15830,15800,15830,15800,4
|
|
20241014,092300,57316790,15800,15800,15800,15800,25
|
|
20241014,092200,56921790,15800,15800,15800,15800,11
|
|
20241014,092100,56747990,15800,15800,15800,15800,6
|
|
20241014,092000,56653190,15800,15800,15800,15800,5
|
|
20241014,091900,56574190,15800,15800,15800,15800,0
|
|
20241014,091800,56574190,15800,15800,15800,15800,1
|
|
20241014,091700,56558390,15800,15800,15800,15800,0
|
|
20241014,091600,56558390,15800,15800,15800,15800,1
|
|
20241014,091500,56542590,15830,15790,15830,15790,1180
|
|
20241014,091400,37875570,15790,15830,15830,15790,298
|
|
20241014,091300,33168890,15800,15800,15800,15800,0
|
|
20241014,091200,33168890,15800,15800,15800,15800,0
|
|
20241014,091100,33168890,15800,15810,15810,15800,200
|
|
20241014,091000,30008830,15830,15830,15830,15830,352
|
|
20241014,090900,24436670,15830,15830,15830,15830,500
|
|
20241014,090800,16521670,15820,15800,15820,15800,6
|
|
20241014,090700,16426770,15800,15810,15810,15800,310
|
|
20241014,090600,11526180,15800,15800,15800,15800,0
|
|
20241014,090500,11526180,15800,15800,15800,15800,150
|
|
20241014,090400,9156180,15830,15830,15830,15830,5
|
|
20241014,090300,9077030,15830,15830,15830,15830,10
|
|
20241014,090200,8918730,15840,15840,15840,15840,0
|
|
20241014,090100,8918730,15840,15840,15840,15840,0
|
|
20241014,090000,8918730,15840,15780,15840,15780,565
|