669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200600,720535810,10860,10860,10860,10860,917
|
|
20241007,200500,720535810,10860,10860,10860,10860,0
|
|
20241007,200400,720535810,10860,10860,10860,10860,0
|
|
20241007,200300,720535810,10860,10860,10860,10860,0
|
|
20241007,200200,720535810,10860,10860,10860,10860,0
|
|
20241007,200100,720535810,10860,10860,10860,10860,0
|
|
20241007,200000,720535810,10860,10860,10860,10860,0
|
|
20241007,195900,720535810,10860,10860,10860,10860,0
|
|
20241007,195800,720535810,10860,10860,10860,10860,0
|
|
20241007,195700,720535810,10860,10860,10860,10860,0
|
|
20241007,195600,720535810,10860,10860,10860,10860,0
|
|
20241007,195500,720535810,10860,10860,10860,10860,0
|
|
20241007,195400,720535810,10860,10860,10860,10860,0
|
|
20241007,195300,720535810,10860,10860,10860,10860,0
|
|
20241007,195200,720535810,10860,10860,10860,10860,0
|
|
20241007,195100,720535810,10860,10860,10860,10860,0
|
|
20241007,195000,720535810,10860,10860,10860,10860,0
|
|
20241007,194900,720535810,10860,10860,10860,10860,0
|
|
20241007,194800,720535810,10860,10860,10860,10860,0
|
|
20241007,194700,720535810,10860,10860,10860,10860,0
|
|
20241007,194600,720535810,10860,10860,10860,10860,0
|
|
20241007,194500,720535810,10860,10860,10860,10860,0
|
|
20241007,194400,720535810,10860,10860,10860,10860,0
|
|
20241007,194300,720535810,10860,10860,10860,10860,0
|
|
20241007,194200,720535810,10860,10860,10860,10860,0
|
|
20241007,194100,720535810,10860,10860,10860,10860,0
|
|
20241007,194000,720535810,10860,10860,10860,10860,0
|
|
20241007,193900,720535810,10860,10860,10860,10860,0
|
|
20241007,193800,720535810,10860,10860,10860,10860,0
|
|
20241007,193700,720535810,10860,10860,10860,10860,0
|
|
20241007,193600,720535810,10860,10860,10860,10860,917
|
|
20241007,193500,720535810,10860,10860,10860,10860,0
|
|
20241007,193400,720535810,10860,10860,10860,10860,0
|
|
20241007,193300,720535810,10860,10860,10860,10860,0
|
|
20241007,193200,720535810,10860,10860,10860,10860,0
|
|
20241007,193100,720535810,10860,10860,10860,10860,0
|
|
20241007,193000,720535810,10860,10860,10860,10860,0
|
|
20241007,192900,720535810,10860,10860,10860,10860,0
|
|
20241007,192800,720535810,10860,10860,10860,10860,0
|
|
20241007,192700,720535810,10860,10860,10860,10860,0
|
|
20241007,192600,720535810,10860,10860,10860,10860,0
|
|
20241007,192500,720535810,10860,10860,10860,10860,0
|
|
20241007,192400,720535810,10860,10860,10860,10860,0
|
|
20241007,192300,720535810,10860,10860,10860,10860,0
|
|
20241007,192200,720535810,10860,10860,10860,10860,0
|
|
20241007,192100,720535810,10860,10860,10860,10860,0
|
|
20241007,192000,720535810,10860,10860,10860,10860,0
|
|
20241007,191900,720535810,10860,10860,10860,10860,0
|
|
20241007,191800,720535810,10860,10860,10860,10860,0
|
|
20241007,191700,720535810,10860,10860,10860,10860,0
|
|
20241007,191600,720535810,10860,10860,10860,10860,0
|
|
20241007,191500,720535810,10860,10860,10860,10860,0
|
|
20241007,191400,720535810,10860,10860,10860,10860,0
|
|
20241007,191300,720535810,10860,10860,10860,10860,0
|
|
20241007,191200,720535810,10860,10860,10860,10860,0
|
|
20241007,191100,720535810,10860,10860,10860,10860,0
|
|
20241007,191000,720535810,10860,10860,10860,10860,0
|
|
20241007,190900,720535810,10860,10860,10860,10860,0
|
|
20241007,190800,720535810,10860,10860,10860,10860,0
|
|
20241007,190700,720535810,10860,10860,10860,10860,0
|
|
20241007,190600,720535810,10860,10860,10860,10860,917
|
|
20241007,190500,720535810,10860,10860,10860,10860,0
|
|
20241007,190400,720535810,10860,10860,10860,10860,0
|
|
20241007,190300,720535810,10860,10860,10860,10860,0
|
|
20241007,190200,720535810,10860,10860,10860,10860,0
|
|
20241007,190100,720535810,10860,10860,10860,10860,0
|
|
20241007,190000,720535810,10860,10860,10860,10860,0
|
|
20241007,185900,720535810,10860,10860,10860,10860,0
|
|
20241007,185800,720535810,10860,10860,10860,10860,0
|
|
20241007,185700,720535810,10860,10860,10860,10860,0
|
|
20241007,185600,720535810,10860,10860,10860,10860,0
|
|
20241007,185500,720535810,10860,10860,10860,10860,0
|
|
20241007,185400,720535810,10860,10860,10860,10860,0
|
|
20241007,185300,720535810,10860,10860,10860,10860,0
|
|
20241007,185200,720535810,10860,10860,10860,10860,0
|
|
20241007,185100,720535810,10860,10860,10860,10860,0
|
|
20241007,185000,720535810,10860,10860,10860,10860,0
|
|
20241007,184900,720535810,10860,10860,10860,10860,0
|
|
20241007,184800,720535810,10860,10860,10860,10860,0
|
|
20241007,184700,720535810,10860,10860,10860,10860,0
|
|
20241007,184600,720535810,10860,10860,10860,10860,0
|
|
20241007,184500,720535810,10860,10860,10860,10860,0
|
|
20241007,184400,720535810,10860,10860,10860,10860,0
|
|
20241007,184300,720535810,10860,10860,10860,10860,0
|
|
20241007,184200,720535810,10860,10860,10860,10860,0
|
|
20241007,184100,720535810,10860,10860,10860,10860,0
|
|
20241007,184000,720535810,10860,10860,10860,10860,0
|
|
20241007,183900,720535810,10860,10860,10860,10860,0
|
|
20241007,183800,720535810,10860,10860,10860,10860,0
|
|
20241007,183700,720535810,10860,10860,10860,10860,0
|
|
20241007,183600,720535810,10860,10860,10860,10860,917
|
|
20241007,183500,720535810,10860,10860,10860,10860,0
|
|
20241007,183400,720535810,10860,10860,10860,10860,0
|
|
20241007,183300,720535810,10860,10860,10860,10860,0
|
|
20241007,183200,720535810,10860,10860,10860,10860,0
|
|
20241007,183100,720535810,10860,10860,10860,10860,0
|
|
20241007,183000,720535810,10860,10860,10860,10860,0
|
|
20241007,182900,720535810,10860,10860,10860,10860,0
|
|
20241007,182800,720535810,10860,10860,10860,10860,0
|
|
20241007,182700,720535810,10860,10860,10860,10860,0
|
|
20241007,182600,720535810,10860,10860,10860,10860,0
|
|
20241007,182500,720535810,10860,10860,10860,10860,0
|
|
20241007,182400,720535810,10860,10860,10860,10860,0
|
|
20241007,182300,720535810,10860,10860,10860,10860,0
|
|
20241007,182200,720535810,10860,10860,10860,10860,0
|
|
20241007,182100,720535810,10860,10860,10860,10860,0
|
|
20241007,182000,720535810,10860,10860,10860,10860,0
|
|
20241007,181900,720535810,10860,10860,10860,10860,0
|
|
20241007,181800,720535810,10860,10860,10860,10860,0
|
|
20241007,181700,720535810,10860,10860,10860,10860,0
|
|
20241007,181600,720535810,10860,10860,10860,10860,0
|
|
20241007,181500,720535810,10860,10860,10860,10860,0
|
|
20241007,181400,720535810,10860,10860,10860,10860,0
|
|
20241007,181300,720535810,10860,10860,10860,10860,0
|
|
20241007,181200,720535810,10860,10860,10860,10860,0
|
|
20241007,181100,720535810,10860,10860,10860,10860,0
|
|
20241007,181000,720535810,10860,10860,10860,10860,0
|
|
20241007,180900,720535810,10860,10860,10860,10860,0
|
|
20241007,180800,720535810,10860,10860,10860,10860,0
|
|
20241007,180700,720535810,10860,10860,10860,10860,0
|
|
20241007,180600,720535810,10860,10860,10860,10860,917
|
|
20241007,180500,720535810,10860,10860,10860,10860,0
|
|
20241007,180400,720535810,10860,10860,10860,10860,0
|
|
20241007,180300,720535810,10860,10860,10860,10860,0
|
|
20241007,180200,720535810,10860,10860,10860,10860,0
|
|
20241007,180100,720535810,10860,10860,10860,10860,0
|
|
20241007,180000,720535810,10860,10860,10860,10860,0
|
|
20241007,175900,720535810,10860,10860,10860,10860,0
|
|
20241007,175800,720535810,10860,10860,10860,10860,0
|
|
20241007,175700,720535810,10860,10860,10860,10860,0
|
|
20241007,175600,720535810,10860,10860,10860,10860,0
|
|
20241007,175500,720535810,10860,10860,10860,10860,0
|
|
20241007,175400,720535810,10860,10860,10860,10860,0
|
|
20241007,175300,720535810,10860,10860,10860,10860,0
|
|
20241007,175200,720535810,10860,10860,10860,10860,0
|
|
20241007,175100,720535810,10860,10860,10860,10860,0
|
|
20241007,175000,720535810,10860,10860,10860,10860,0
|
|
20241007,174900,720535810,10860,10860,10860,10860,0
|
|
20241007,174800,720535810,10860,10860,10860,10860,0
|
|
20241007,174700,720535810,10860,10860,10860,10860,0
|
|
20241007,174600,720535810,10860,10860,10860,10860,0
|
|
20241007,174500,720535810,10860,10860,10860,10860,0
|
|
20241007,174400,720535810,10860,10860,10860,10860,0
|
|
20241007,174300,720535810,10860,10860,10860,10860,0
|
|
20241007,174200,720535810,10860,10860,10860,10860,0
|
|
20241007,174100,720535810,10860,10860,10860,10860,0
|
|
20241007,174000,720535810,10860,10860,10860,10860,0
|
|
20241007,173900,720535810,10860,10860,10860,10860,0
|
|
20241007,173800,720535810,10860,10860,10860,10860,0
|
|
20241007,173700,720535810,10860,10860,10860,10860,0
|
|
20241007,173600,720535810,10860,10860,10860,10860,917
|
|
20241007,173500,720535810,10860,10860,10860,10860,0
|
|
20241007,173400,720535810,10860,10860,10860,10860,0
|
|
20241007,173300,720535810,10860,10860,10860,10860,0
|
|
20241007,173200,720535810,10860,10860,10860,10860,0
|
|
20241007,173100,720535810,10860,10860,10860,10860,0
|
|
20241007,173000,720535810,10860,10860,10860,10860,0
|
|
20241007,172900,720535810,10860,10860,10860,10860,0
|
|
20241007,172800,720535810,10860,10860,10860,10860,0
|
|
20241007,172700,720535810,10860,10860,10860,10860,0
|
|
20241007,172600,720535810,10860,10860,10860,10860,0
|
|
20241007,172500,720535810,10860,10860,10860,10860,0
|
|
20241007,172400,720535810,10860,10860,10860,10860,0
|
|
20241007,172300,720535810,10860,10860,10860,10860,0
|
|
20241007,172200,720535810,10860,10860,10860,10860,0
|
|
20241007,172100,720535810,10860,10860,10860,10860,0
|
|
20241007,172000,720535810,10860,10860,10860,10860,0
|
|
20241007,171900,720535810,10860,10860,10860,10860,0
|
|
20241007,171800,720535810,10860,10860,10860,10860,0
|
|
20241007,171700,720535810,10860,10860,10860,10860,0
|
|
20241007,171600,720535810,10860,10860,10860,10860,0
|
|
20241007,171500,720535810,10860,10860,10860,10860,0
|
|
20241007,171400,720535810,10860,10860,10860,10860,0
|
|
20241007,171300,720535810,10860,10860,10860,10860,0
|
|
20241007,171200,720535810,10860,10860,10860,10860,0
|
|
20241007,171100,720535810,10860,10860,10860,10860,0
|
|
20241007,171000,720535810,10860,10860,10860,10860,0
|
|
20241007,170900,720535810,10860,10860,10860,10860,0
|
|
20241007,170800,720535810,10860,10860,10860,10860,0
|
|
20241007,170700,720535810,10860,10860,10860,10860,0
|
|
20241007,170600,720535810,10860,10860,10860,10860,917
|
|
20241007,170500,720535810,10860,10860,10860,10860,0
|
|
20241007,170400,720535810,10860,10860,10860,10860,0
|
|
20241007,170300,720535810,10860,10860,10860,10860,0
|
|
20241007,170200,720535810,10860,10860,10860,10860,0
|
|
20241007,170100,720535810,10860,10860,10860,10860,0
|
|
20241007,170000,720535810,10860,10860,10860,10860,0
|
|
20241007,165900,720535810,10860,10860,10860,10860,0
|
|
20241007,165800,720535810,10860,10860,10860,10860,0
|
|
20241007,165700,720535810,10860,10860,10860,10860,0
|
|
20241007,165600,720535810,10860,10860,10860,10860,0
|
|
20241007,165500,720535810,10860,10860,10860,10860,0
|
|
20241007,165400,720535810,10860,10860,10860,10860,0
|
|
20241007,165300,720535810,10860,10860,10860,10860,0
|
|
20241007,165200,720535810,10860,10860,10860,10860,0
|
|
20241007,165100,720535810,10860,10860,10860,10860,0
|
|
20241007,165000,720535810,10860,10860,10860,10860,0
|
|
20241007,164900,720535810,10860,10860,10860,10860,0
|
|
20241007,164800,720535810,10860,10860,10860,10860,0
|
|
20241007,164700,720535810,10860,10860,10860,10860,0
|
|
20241007,164600,720535810,10860,10860,10860,10860,0
|
|
20241007,164500,720535810,10860,10860,10860,10860,0
|
|
20241007,164400,720535810,10860,10860,10860,10860,0
|
|
20241007,164300,720535810,10860,10860,10860,10860,0
|
|
20241007,164200,720535810,10860,10860,10860,10860,0
|
|
20241007,164100,720535810,10860,10860,10860,10860,0
|
|
20241007,164000,720535810,10860,10860,10860,10860,0
|
|
20241007,163900,720535810,10860,10860,10860,10860,0
|
|
20241007,163800,720535810,10860,10860,10860,10860,0
|
|
20241007,163700,720535810,10860,10860,10860,10860,0
|
|
20241007,163600,720535810,10860,10860,10860,10860,917
|
|
20241007,163500,720535810,10860,10860,10860,10860,0
|
|
20241007,163400,720535810,10860,10860,10860,10860,0
|
|
20241007,163300,720535810,10860,10860,10860,10860,0
|
|
20241007,163200,720535810,10860,10860,10860,10860,0
|
|
20241007,163100,720535810,10860,10860,10860,10860,0
|
|
20241007,163000,720535810,10860,10860,10860,10860,0
|
|
20241007,162900,720535810,10860,10860,10860,10860,0
|
|
20241007,162800,720535810,10860,10860,10860,10860,0
|
|
20241007,162700,720535810,10860,10860,10860,10860,0
|
|
20241007,162600,720535810,10860,10860,10860,10860,0
|
|
20241007,162500,720535810,10860,10860,10860,10860,0
|
|
20241007,162400,720535810,10860,10860,10860,10860,0
|
|
20241007,162300,720535810,10860,10860,10860,10860,0
|
|
20241007,162200,720535810,10860,10860,10860,10860,0
|
|
20241007,162100,720535810,10860,10860,10860,10860,0
|
|
20241007,162000,720535810,10860,10860,10860,10860,0
|
|
20241007,161900,720535810,10860,10860,10860,10860,0
|
|
20241007,161800,720535810,10860,10860,10860,10860,0
|
|
20241007,161700,720535810,10860,10860,10860,10860,0
|
|
20241007,161600,720535810,10860,10860,10860,10860,0
|
|
20241007,161500,720535810,10860,10860,10860,10860,0
|
|
20241007,161400,720535810,10860,10860,10860,10860,0
|
|
20241007,161300,720535810,10860,10860,10860,10860,0
|
|
20241007,161200,720535810,10860,10860,10860,10860,0
|
|
20241007,161100,720535810,10860,10860,10860,10860,0
|
|
20241007,161000,720535810,10860,10860,10860,10860,0
|
|
20241007,160900,720535810,10860,10860,10860,10860,0
|
|
20241007,160800,720535810,10860,10860,10860,10860,0
|
|
20241007,160700,720535810,10860,10860,10860,10860,0
|
|
20241007,160600,720535810,10860,10860,10860,10860,917
|
|
20241007,160500,720535810,10860,10860,10860,10860,0
|
|
20241007,160400,720535810,10860,10860,10860,10860,0
|
|
20241007,160300,720535810,10860,10860,10860,10860,0
|
|
20241007,160200,720535810,10860,10860,10860,10860,0
|
|
20241007,160100,720535810,10860,10860,10860,10860,0
|
|
20241007,160000,720535810,10860,10860,10860,10860,0
|
|
20241007,155900,720535810,10860,10860,10860,10860,0
|
|
20241007,155800,720535810,10860,10860,10860,10860,0
|
|
20241007,155700,720535810,10860,10860,10860,10860,0
|
|
20241007,155600,720535810,10860,10860,10860,10860,0
|
|
20241007,155500,720535810,10860,10860,10860,10860,0
|
|
20241007,155400,720535810,10860,10860,10860,10860,0
|
|
20241007,155300,720535810,10860,10860,10860,10860,0
|
|
20241007,155200,720535810,10860,10860,10860,10860,0
|
|
20241007,155100,720535810,10860,10860,10860,10860,0
|
|
20241007,155000,720535810,10860,10860,10860,10860,0
|
|
20241007,154900,720535810,10860,10860,10860,10860,0
|
|
20241007,154800,720535810,10860,10860,10860,10860,0
|
|
20241007,154700,720535810,10860,10860,10860,10860,0
|
|
20241007,154600,720535810,10860,10860,10860,10860,0
|
|
20241007,154500,720535810,10860,10860,10860,10860,0
|
|
20241007,154400,720535810,10860,10860,10860,10860,0
|
|
20241007,154300,720535810,10860,10860,10860,10860,0
|
|
20241007,154200,720535810,10860,10860,10860,10860,0
|
|
20241007,154100,720535810,10860,10860,10860,10860,0
|
|
20241007,154000,720535810,10860,10860,10860,10860,0
|
|
20241007,153900,720535810,10860,10860,10860,10860,0
|
|
20241007,153800,720535810,10860,10860,10860,10860,0
|
|
20241007,153700,720535810,10860,10860,10860,10860,0
|
|
20241007,153600,720535810,10860,10860,10860,10860,917
|
|
20241007,153500,720535810,10860,10860,10860,10860,0
|
|
20241007,153400,720535810,10860,10860,10860,10860,0
|
|
20241007,153300,720535810,10860,10860,10860,10860,0
|
|
20241007,153200,720535810,10860,10860,10860,10860,0
|
|
20241007,153100,720535810,10860,10860,10860,10860,0
|
|
20241007,153000,720535810,10860,10860,10860,10860,917
|
|
20241007,152900,710577190,10830,10830,10830,10830,0
|
|
20241007,152800,710577190,10830,10830,10830,10830,0
|
|
20241007,152700,710577190,10830,10830,10830,10830,0
|
|
20241007,152600,710577190,10830,10830,10830,10830,0
|
|
20241007,152500,710577190,10830,10830,10830,10830,0
|
|
20241007,152400,710577190,10830,10830,10830,10830,0
|
|
20241007,152300,710577190,10830,10830,10830,10830,0
|
|
20241007,152200,710577190,10830,10830,10830,10830,0
|
|
20241007,152100,710577190,10830,10830,10830,10830,0
|
|
20241007,152000,710577190,10830,10830,10830,10830,0
|
|
20241007,151900,710577190,10830,10850,10850,10830,10
|
|
20241007,151800,710468730,10850,10840,10850,10840,254
|
|
20241007,151700,707715280,10840,10840,10840,10840,3
|
|
20241007,151600,707682760,10840,10840,10840,10840,1
|
|
20241007,151500,707671920,10850,10850,10850,10850,0
|
|
20241007,151400,707671920,10850,10850,10850,10850,1
|
|
20241007,151300,707661070,10840,10840,10840,10840,58
|
|
20241007,151200,707032350,10800,10820,10820,10800,300
|
|
20241007,151100,703791170,10840,10850,10850,10820,504
|
|
20241007,151000,698337780,10820,10820,10820,10820,1
|
|
20241007,150900,698326960,10860,10860,10860,10860,7
|
|
20241007,150800,698250940,10820,10840,10840,10820,520
|
|
20241007,150700,692622680,10850,10850,10850,10850,36
|
|
20241007,150600,692232080,10840,10840,10840,10840,10
|
|
20241007,150500,692123680,10840,10850,10850,10840,280
|
|
20241007,150400,689087540,10850,10840,10850,10840,80
|
|
20241007,150300,688220240,10840,10840,10840,10840,331
|
|
20241007,150200,684632200,10840,10840,10840,10840,56
|
|
20241007,150100,684025160,10840,10850,10850,10840,47
|
|
20241007,150000,683515630,10850,10850,10850,10850,101
|
|
20241007,145900,682419780,10840,10840,10840,10840,8
|
|
20241007,145800,682333060,10840,10840,10840,10840,30
|
|
20241007,145700,682007860,10860,10840,10860,10840,25
|
|
20241007,145600,681736650,10850,10850,10850,10850,0
|
|
20241007,145500,681736650,10850,10840,10850,10840,22
|
|
20241007,145400,681498050,10840,10850,10850,10840,51
|
|
20241007,145300,680945190,10870,10870,10870,10870,0
|
|
20241007,145200,680945190,10870,10870,10870,10860,106
|
|
20241007,145100,679793290,10870,10830,10870,10830,1364
|
|
20241007,145000,664999330,10830,10830,10830,10830,0
|
|
20241007,144900,664999330,10830,10830,10830,10830,9
|
|
20241007,144800,664901860,10830,10830,10840,10830,186
|
|
20241007,144700,662887470,10850,10850,10850,10850,0
|
|
20241007,144600,662887470,10850,10850,10850,10850,3755
|
|
20241007,144500,622145720,10860,10850,10860,10850,46
|
|
20241007,144400,621646410,10860,10810,10860,10800,1544
|
|
20241007,144300,604918790,10800,10800,10800,10800,0
|
|
20241007,144200,604918790,10800,10800,10800,10800,100
|
|
20241007,144100,603838790,10810,10810,10810,10810,31
|
|
20241007,144000,603503680,10810,10810,10810,10810,30
|
|
20241007,143900,603179380,10810,10810,10810,10810,20
|
|
20241007,143800,602963180,10810,10810,10810,10810,0
|
|
20241007,143700,602963180,10810,10810,10810,10810,131
|
|
20241007,143600,601547070,10830,10830,10830,10830,1
|
|
20241007,143500,601536240,10830,10830,10830,10830,0
|
|
20241007,143400,601536240,10830,10830,10830,10830,3
|
|
20241007,143300,601503750,10830,10830,10830,10810,83
|
|
20241007,143200,600605830,10840,10840,10840,10840,0
|
|
20241007,143100,600605830,10840,10840,10840,10840,10
|
|
20241007,143000,600497430,10840,10840,10840,10840,110
|
|
20241007,142900,599305030,10840,10830,10840,10830,29
|
|
20241007,142800,598990770,10830,10830,10830,10830,62
|
|
20241007,142700,598319310,10830,10830,10830,10830,6
|
|
20241007,142600,598254330,10840,10840,10840,10840,3
|
|
20241007,142500,598221810,10840,10840,10840,10840,6
|
|
20241007,142400,598156770,10840,10840,10840,10840,33
|
|
20241007,142300,597799050,10840,10830,10840,10830,74
|
|
20241007,142200,596997130,10830,10830,10830,10830,51
|
|
20241007,142100,596444800,10830,10830,10830,10830,5
|
|
20241007,142000,596390650,10820,10830,10830,10820,607
|
|
20241007,141900,589822840,10850,10830,10850,10830,694
|
|
20241007,141800,582303830,10820,10830,10830,10820,21
|
|
20241007,141700,582076600,10830,10830,10830,10830,3
|
|
20241007,141600,582044110,10820,10820,10820,10820,239
|
|
20241007,141500,579458130,10820,10780,10820,10780,753
|
|
20241007,141400,571323350,10770,10770,10770,10770,0
|
|
20241007,141300,571323350,10770,10770,10770,10770,1
|
|
20241007,141200,571312580,10770,10780,10780,10770,95
|
|
20241007,141100,570289420,10790,10790,10790,10790,0
|
|
20241007,141000,570289420,10790,10790,10790,10790,1
|
|
20241007,140900,570278630,10790,10790,10790,10790,1
|
|
20241007,140800,570267840,10760,10760,10760,10760,0
|
|
20241007,140700,570267840,10760,10760,10760,10760,11
|
|
20241007,140600,570149480,10790,10790,10790,10790,0
|
|
20241007,140500,570149480,10790,10760,10790,10760,3
|
|
20241007,140400,570117170,10780,10780,10780,10780,2
|
|
20241007,140300,570095610,10760,10790,10790,10760,5
|
|
20241007,140200,570041690,10760,10760,10760,10760,36
|
|
20241007,140100,569654330,10790,10790,10790,10790,1
|
|
20241007,140000,569643540,10760,10780,10780,10760,45
|
|
20241007,135900,569158720,10800,10790,10800,10790,12
|
|
20241007,135800,569029230,10800,10770,10810,10770,384
|
|
20241007,135700,564879690,10770,10760,10770,10760,38
|
|
20241007,135600,564470790,10780,10760,10780,10760,35
|
|
20241007,135500,564094150,10750,10750,10750,10750,62
|
|
20241007,135400,563427650,10750,10750,10750,10750,37
|
|
20241007,135300,563029900,10750,10760,10760,10750,13
|
|
20241007,135200,562890130,10760,10760,10760,10750,33
|
|
20241007,135100,562535160,10760,10760,10760,10760,19
|
|
20241007,135000,562330720,10750,10760,10760,10750,41
|
|
20241007,134900,561889670,10750,10750,10750,10750,11
|
|
20241007,134800,561771420,10760,10770,10770,10760,332
|
|
20241007,134700,558198850,10770,10760,10770,10760,39
|
|
20241007,134600,557779100,10750,10770,10770,10750,32
|
|
20241007,134500,557434880,10770,10760,10770,10760,101
|
|
20241007,134400,556347360,10770,10770,10770,10770,8
|
|
20241007,134300,556261200,10770,10770,10770,10770,36
|
|
20241007,134200,555873480,10770,10770,10770,10760,304
|
|
20241007,134100,552602060,10780,10780,10780,10780,9
|
|
20241007,134000,552505040,10780,10780,10780,10780,36
|
|
20241007,133900,552116960,10780,10800,10800,10780,297
|
|
20241007,133800,548911110,10800,10810,10810,10800,228
|
|
20241007,133700,546446540,10800,10810,10810,10800,138
|
|
20241007,133600,544955140,10810,10800,10810,10800,884
|
|
20241007,133500,535402260,10790,10780,10800,10780,198
|
|
20241007,133400,533264590,10790,10790,10790,10790,2
|
|
20241007,133300,533243010,10790,10790,10790,10780,253
|
|
20241007,133200,530513250,10780,10770,10780,10770,764
|
|
20241007,133100,522277690,10780,10750,10780,10750,248
|
|
20241007,133000,519606830,10750,10750,10760,10740,85
|
|
20241007,132900,518693090,10740,10730,10740,10720,1007
|
|
20241007,132800,507878770,10730,10730,10730,10730,12
|
|
20241007,132700,507750010,10730,10730,10730,10720,133
|
|
20241007,132600,506323170,10720,10730,10730,10720,24
|
|
20241007,132500,506065760,10720,10720,10720,10720,23
|
|
20241007,132400,505819200,10710,10710,10710,10710,25
|
|
20241007,132300,505551450,10720,10720,10720,10710,129
|
|
20241007,132200,504168930,10700,10700,10700,10700,28
|
|
20241007,132100,503869330,10720,10720,10720,10720,214
|
|
20241007,132000,501575250,10710,10710,10710,10710,36
|
|
20241007,131900,501189690,10710,10710,10710,10710,25
|
|
20241007,131800,500921940,10700,10710,10710,10700,26
|
|
20241007,131700,500643490,10700,10720,10720,10700,225
|
|
20241007,131600,498232030,10720,10720,10720,10720,0
|
|
20241007,131500,498232030,10720,10720,10720,10720,62
|
|
20241007,131400,497567390,10740,10740,10740,10740,0
|
|
20241007,131300,497567390,10740,10740,10740,10740,0
|
|
20241007,131200,497567390,10740,10740,10740,10740,0
|
|
20241007,131100,497567390,10740,10730,10740,10730,272
|
|
20241007,131000,494646360,10730,10720,10730,10720,76
|
|
20241007,130900,493831130,10720,10720,10720,10720,25
|
|
20241007,130800,493563130,10710,10710,10710,10710,25
|
|
20241007,130700,493295380,10720,10710,10720,10710,261
|
|
20241007,130600,490498470,10690,10690,10690,10690,10
|
|
20241007,130500,490391570,10690,10690,10690,10690,4
|
|
20241007,130400,490348810,10720,10720,10720,10720,0
|
|
20241007,130300,490348810,10720,10720,10720,10720,200
|
|
20241007,130200,488204810,10710,10710,10710,10660,5526
|
|
20241007,130100,429215630,10710,10710,10710,10710,50
|
|
20241007,130000,428680130,10720,10720,10720,10720,1
|
|
20241007,125900,428669410,10750,10750,10750,10750,0
|
|
20241007,125800,428669410,10750,10750,10750,10750,0
|
|
20241007,125700,428669410,10750,10750,10750,10750,0
|
|
20241007,125600,428669410,10750,10740,10750,10740,9
|
|
20241007,125500,428572680,10740,10740,10740,10740,470
|
|
20241007,125400,423524880,10700,10740,10750,10700,4754
|
|
20241007,125300,372615960,10740,10740,10740,10740,208
|
|
20241007,125200,370382040,10730,10730,10730,10730,25
|
|
20241007,125100,370113790,10730,10730,10730,10730,25
|
|
20241007,125000,369845540,10730,10730,10730,10730,9
|
|
20241007,124900,369748970,10730,10730,10730,10720,33
|
|
20241007,124800,369394940,10730,10730,10730,10730,47
|
|
20241007,124700,368890630,10730,10730,10730,10730,43
|
|
20241007,124600,368429240,10730,10730,10730,10730,7
|
|
20241007,124500,368354130,10730,10730,10730,10730,25
|
|
20241007,124400,368085880,10720,10730,10730,10720,360
|
|
20241007,124300,364226480,10740,10740,10740,10740,4
|
|
20241007,124200,364183520,10740,10740,10740,10740,1
|
|
20241007,124100,364172780,10750,10740,10750,10740,377
|
|
20241007,124000,360121030,10740,10740,10740,10740,127
|
|
20241007,123900,358757050,10740,10740,10740,10740,0
|
|
20241007,123800,358757050,10740,10730,10740,10730,142
|
|
20241007,123700,357232180,10720,10720,10720,10720,25
|
|
20241007,123600,356964180,10730,10730,10730,10720,128
|
|
20241007,123500,355591230,10730,10730,10730,10730,100
|
|
20241007,123400,354518230,10730,10740,10740,10730,126
|
|
20241007,123300,353166240,10730,10730,10730,10730,26
|
|
20241007,123200,352887260,10740,10740,10740,10740,0
|
|
20241007,123100,352887260,10740,10740,10740,10740,25
|
|
20241007,123000,352618760,10740,10740,10740,10740,78
|
|
20241007,122900,351781040,10730,10730,10730,10730,0
|
|
20241007,122800,351781040,10730,10730,10730,10730,25
|
|
20241007,122700,351512790,10730,10740,10740,10730,74
|
|
20241007,122600,350718280,10730,10730,10730,10730,25
|
|
20241007,122500,350450030,10740,10740,10740,10740,5
|
|
20241007,122400,350396330,10740,10750,10750,10740,22
|
|
20241007,122300,350160040,10740,10740,10740,10740,25
|
|
20241007,122200,349891540,10740,10740,10740,10740,201
|
|
20241007,122100,347732800,10730,10720,10730,10720,156
|
|
20241007,122000,346059170,10720,10730,10730,10720,45
|
|
20241007,121900,345576570,10730,10730,10730,10730,50
|
|
20241007,121800,345040070,10720,10720,10720,10720,56
|
|
20241007,121700,344439750,10720,10720,10720,10720,25
|
|
20241007,121600,344171750,10720,10720,10720,10720,9
|
|
20241007,121500,344075270,10720,10720,10720,10720,47
|
|
20241007,121400,343571430,10720,10720,10720,10720,25
|
|
20241007,121300,343303430,10720,10720,10720,10720,0
|
|
20241007,121200,343303430,10720,10730,10730,10720,28
|
|
20241007,121100,343003240,10730,10730,10730,10730,47
|
|
20241007,121000,342498930,10730,10730,10730,10730,25
|
|
20241007,120900,342230680,10730,10730,10730,10720,36
|
|
20241007,120800,341844410,10730,10730,10730,10730,0
|
|
20241007,120700,341844410,10730,10730,10730,10730,16
|
|
20241007,120600,341672730,10730,10730,10730,10730,59
|
|
20241007,120500,341039660,10730,10730,10730,10730,243
|
|
20241007,120400,338432270,10730,10720,10730,10720,26
|
|
20241007,120300,338153540,10730,10730,10730,10730,0
|
|
20241007,120200,338153540,10730,10720,10730,10720,90
|
|
20241007,120100,337188340,10710,10720,10720,10710,16
|
|
20241007,120000,337016960,10720,10730,10730,10720,7
|
|
20241007,115900,336941860,10720,10710,10720,10710,110
|
|
20241007,115800,335763260,10730,10730,10730,10730,0
|
|
20241007,115700,335763260,10730,10730,10730,10730,0
|
|
20241007,115600,335763260,10730,10730,10730,10730,5
|
|
20241007,115500,335709610,10730,10740,10740,10730,53
|
|
20241007,115400,335140640,10730,10730,10730,10730,91
|
|
20241007,115300,334164210,10730,10730,10730,10730,0
|
|
20241007,115200,334164210,10730,10730,10730,10730,25
|
|
20241007,115100,333895960,10750,10750,10750,10750,0
|
|
20241007,115000,333895960,10750,10750,10750,10750,1
|
|
20241007,114900,333885210,10740,10740,10740,10740,29
|
|
20241007,114800,333573750,10740,10740,10740,10740,0
|
|
20241007,114700,333573750,10740,10740,10740,10740,26
|
|
20241007,114600,333294510,10740,10750,10750,10740,53
|
|
20241007,114500,332725010,10740,10740,10740,10740,20
|
|
20241007,114400,332510210,10740,10740,10750,10740,210
|
|
20241007,114300,330254710,10730,10720,10730,10720,141
|
|
20241007,114200,328742030,10730,10730,10730,10730,10
|
|
20241007,114100,328634730,10730,10720,10730,10720,172
|
|
20241007,114000,326790150,10720,10710,10720,10710,94
|
|
20241007,113900,325782600,10700,10710,10710,10700,112
|
|
20241007,113800,324584080,10710,10710,10710,10710,0
|
|
20241007,113700,324584080,10710,10710,10710,10710,25
|
|
20241007,113600,324316330,10720,10720,10720,10720,8
|
|
20241007,113500,324230570,10720,10720,10720,10720,67
|
|
20241007,113400,323512330,10710,10710,10720,10710,142
|
|
20241007,113300,321990590,10700,10700,10700,10700,25
|
|
20241007,113200,321723090,10710,10710,10710,10710,0
|
|
20241007,113100,321723090,10710,10710,10710,10710,0
|
|
20241007,113000,321723090,10710,10710,10710,10710,25
|
|
20241007,112900,321455340,10710,10710,10710,10710,5
|
|
20241007,112800,321401790,10720,10730,10730,10720,331
|
|
20241007,112700,317851580,10730,10730,10730,10730,25
|
|
20241007,112600,317583330,10730,10730,10730,10730,0
|
|
20241007,112500,317583330,10730,10730,10730,10730,25
|
|
20241007,112400,317315080,10730,10730,10730,10730,26
|
|
20241007,112300,317036100,10740,10740,10740,10740,80
|
|
20241007,112200,316176900,10730,10740,10740,10730,76
|
|
20241007,112100,315360910,10730,10730,10730,10730,48
|
|
20241007,112000,314845870,10740,10740,10740,10740,3
|
|
20241007,111900,314813650,10730,10730,10730,10730,25
|
|
20241007,111800,314545400,10750,10750,10750,10750,2
|
|
20241007,111700,314523900,10730,10730,10730,10730,500
|
|
20241007,111600,309158900,10740,10750,10750,10740,215
|
|
20241007,111500,306848790,10740,10740,10740,10740,65
|
|
20241007,111400,306150690,10740,10740,10740,10740,25
|
|
20241007,111300,305882190,10750,10750,10750,10750,0
|
|
20241007,111200,305882190,10750,10750,10750,10750,0
|
|
20241007,111100,305882190,10750,10750,10750,10750,116
|
|
20241007,111000,304635190,10750,10750,10750,10750,85
|
|
20241007,110900,303721440,10750,10750,10750,10740,114
|
|
20241007,110800,302496190,10760,10750,10760,10740,188
|
|
20241007,110700,300475430,10740,10730,10740,10730,28
|
|
20241007,110600,300174720,10730,10720,10730,10720,465
|
|
20241007,110500,295187920,10710,10710,10710,10710,25
|
|
20241007,110400,294920170,10710,10710,10710,10710,115
|
|
20241007,110300,293688520,10700,10700,10700,10700,25
|
|
20241007,110200,293421020,10700,10670,10700,10670,559
|
|
20241007,110100,287445400,10680,10680,10680,10680,0
|
|
20241007,110000,287445400,10680,10690,10690,10670,28
|
|
20241007,105900,287146370,10680,10680,10680,10680,25
|
|
20241007,105800,286879370,10670,10670,10670,10670,1
|
|
20241007,105700,286868700,10690,10690,10690,10690,0
|
|
20241007,105600,286868700,10690,10680,10690,10680,437
|
|
20241007,105500,282200170,10680,10680,10680,10680,101
|
|
20241007,105400,281121490,10680,10680,10680,10680,10
|
|
20241007,105300,281014690,10680,10680,10680,10670,170
|
|
20241007,105200,279199340,10670,10670,10670,10670,25
|
|
20241007,105100,278932590,10670,10670,10670,10670,2
|
|
20241007,105000,278911250,10670,10680,10680,10670,81
|
|
20241007,104900,278046670,10690,10690,10690,10690,139
|
|
20241007,104800,276560760,10690,10690,10690,10690,231
|
|
20241007,104700,274091370,10690,10690,10690,10690,75
|
|
20241007,104600,273289620,10690,10690,10690,10690,100
|
|
20241007,104500,272220620,10690,10690,10690,10690,0
|
|
20241007,104400,272220620,10690,10690,10690,10690,24
|
|
20241007,104300,271964060,10720,10700,10720,10700,245
|
|
20241007,104200,269340360,10710,10710,10710,10710,0
|
|
20241007,104100,269340360,10710,10710,10710,10710,52
|
|
20241007,104000,268783440,10730,10730,10730,10730,0
|
|
20241007,103900,268783440,10730,10720,10730,10700,165
|
|
20241007,103800,267015020,10720,10720,10720,10720,25
|
|
20241007,103700,266747020,10720,10720,10720,10720,25
|
|
20241007,103600,266479020,10730,10720,10730,10720,26
|
|
20241007,103500,266200290,10730,10730,10730,10730,5
|
|
20241007,103400,266146640,10730,10700,10730,10700,336
|
|
20241007,103300,262548270,10670,10670,10670,10670,30
|
|
20241007,103200,262228170,10710,10670,10710,10670,26
|
|
20241007,103100,261950710,10720,10670,10720,10670,9721
|
|
20241007,103000,158211080,10660,10660,10660,10660,406
|
|
20241007,102900,153883120,10670,10700,10700,10670,792
|
|
20241007,102800,145424370,10710,10710,10710,10710,0
|
|
20241007,102700,145424370,10710,10710,10710,10710,0
|
|
20241007,102600,145424370,10710,10700,10710,10680,979
|
|
20241007,102500,134948490,10690,10700,10700,10690,45
|
|
20241007,102400,134467240,10690,10690,10700,10680,616
|
|
20241007,102300,127880380,10700,10700,10700,10700,18
|
|
20241007,102200,127687780,10700,10700,10700,10700,0
|
|
20241007,102100,127687780,10700,10680,10700,10680,76
|
|
20241007,102000,126875330,10690,10690,10690,10690,0
|
|
20241007,101900,126875330,10690,10690,10690,10690,0
|
|
20241007,101800,126875330,10690,10700,10700,10690,131
|
|
20241007,101700,125474920,10700,10700,10700,10700,72
|
|
20241007,101600,124704520,10680,10720,10730,10680,946
|
|
20241007,101500,114583540,10730,10730,10730,10730,0
|
|
20241007,101400,114583540,10730,10730,10730,10730,2
|
|
20241007,101300,114562080,10700,10720,10720,10700,112
|
|
20241007,101200,113363080,10750,10750,10750,10750,5
|
|
20241007,101100,113309330,10740,10730,10740,10730,97
|
|
20241007,101000,112268280,10730,10740,10740,10730,3
|
|
20241007,100900,112236080,10720,10740,10740,10720,162
|
|
20241007,100800,110496720,10740,10730,10740,10730,139
|
|
20241007,100700,109004110,10740,10750,10750,10740,20
|
|
20241007,100600,108789300,10740,10740,10740,10740,82
|
|
20241007,100500,107908620,10740,10760,10760,10740,9
|
|
20241007,100400,107811800,10730,10740,10800,10730,997
|
|
20241007,100300,97082250,10740,10690,10740,10690,980
|
|
20241007,100200,86586440,10680,10680,10680,10680,225
|
|
20241007,100100,84183440,10680,10680,10680,10680,125
|
|
20241007,100000,82848440,10690,10680,10690,10680,226
|
|
20241007,095900,80433900,10680,10670,10680,10670,204
|
|
20241007,095800,78255430,10680,10680,10680,10680,160
|
|
20241007,095700,76546630,10670,10660,10670,10660,143
|
|
20241007,095600,75021970,10660,10670,10670,10660,8
|
|
20241007,095500,74936630,10670,10650,10670,10650,187
|
|
20241007,095400,72944350,10640,10640,10640,10640,170
|
|
20241007,095300,71135550,10630,10630,10630,10630,25
|
|
20241007,095200,70869800,10630,10620,10630,10620,412
|
|
20241007,095100,66494240,10620,10620,10620,10620,188
|
|
20241007,095000,64497680,10620,10620,10620,10620,25
|
|
20241007,094900,64232180,10630,10630,10630,10630,24
|
|
20241007,094800,63977060,10630,10620,10640,10620,248
|
|
20241007,094700,61341810,10630,10630,10630,10620,84
|
|
20241007,094600,60449140,10630,10620,10630,10620,169
|
|
20241007,094500,58654350,10630,10610,10630,10610,133
|
|
20241007,094400,57242900,10610,10610,10610,10600,273
|
|
20241007,094300,54346620,10620,10620,10620,10620,1
|
|
20241007,094200,54336000,10620,10620,10620,10620,477
|
|
20241007,094100,49270260,10610,10610,10610,10610,25
|
|
20241007,094000,49005010,10620,10610,10620,10610,129
|
|
20241007,093900,47635280,10610,10610,10610,10610,4
|
|
20241007,093800,47592840,10610,10610,10610,10610,25
|
|
20241007,093700,47327590,10620,10610,10620,10610,56
|
|
20241007,093600,46733120,10620,10620,10620,10620,0
|
|
20241007,093500,46733120,10620,10620,10620,10610,62
|
|
20241007,093400,46074930,10620,10610,10620,10610,143
|
|
20241007,093300,44556650,10610,10620,10620,10610,11
|
|
20241007,093200,44439930,10610,10610,10610,10610,25
|
|
20241007,093100,44174680,10610,10610,10610,10600,98
|
|
20241007,093000,43135150,10610,10610,10610,10610,23
|
|
20241007,092900,42891120,10610,10600,10610,10600,41
|
|
20241007,092800,42456510,10600,10600,10600,10600,25
|
|
20241007,092700,42191510,10600,10610,10610,10600,806
|
|
20241007,092600,33647110,10610,10620,10620,10610,35
|
|
20241007,092500,33275660,10610,10610,10610,10610,0
|
|
20241007,092400,33275660,10610,10620,10620,10610,71
|
|
20241007,092300,32521860,10630,10630,10630,10630,25
|
|
20241007,092200,32256110,10630,10630,10630,10630,0
|
|
20241007,092100,32256110,10630,10620,10630,10620,170
|
|
20241007,092000,30449260,10620,10620,10620,10620,79
|
|
20241007,091900,29610280,10620,10610,10620,10610,52
|
|
20241007,091800,29058290,10620,10620,10620,10620,2
|
|
20241007,091700,29037050,10620,10600,10620,10590,612
|
|
20241007,091600,22545650,10600,10600,10600,10600,35
|
|
20241007,091500,22174650,10600,10600,10600,10600,25
|
|
20241007,091400,21909650,10610,10610,10610,10610,3
|
|
20241007,091300,21877820,10600,10600,10600,10600,35
|
|
20241007,091200,21506820,10620,10600,10620,10600,114
|
|
20241007,091100,20297490,10600,10600,10600,10600,93
|
|
20241007,091000,19311690,10620,10620,10620,10620,21
|
|
20241007,090900,19088670,10530,10530,10530,10530,0
|
|
20241007,090800,19088670,10530,10650,10650,10530,27
|
|
20241007,090700,18804240,10530,10550,10580,10530,123
|
|
20241007,090600,17506270,10550,10550,10550,10550,6
|
|
20241007,090500,17442970,10530,10540,10540,10520,256
|
|
20241007,090400,14748330,10540,10560,10570,10540,948
|
|
20241007,090300,4741350,10560,10620,10620,10560,127
|
|
20241007,090200,3394300,10620,10720,10720,10620,173
|
|
20241007,090100,1555310,10720,10680,10720,10680,2
|
|
20241007,090000,1533910,10630,10740,10740,10630,143
|