663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,200000,154552460,12690,12690,12690,12690,371
|
|
20241010,195900,154552460,12690,12690,12690,12690,0
|
|
20241010,195800,154552460,12690,12690,12690,12690,0
|
|
20241010,195700,154552460,12690,12690,12690,12690,0
|
|
20241010,195600,154552460,12690,12690,12690,12690,0
|
|
20241010,195500,154552460,12690,12690,12690,12690,0
|
|
20241010,195400,154552460,12690,12690,12690,12690,0
|
|
20241010,195300,154552460,12690,12690,12690,12690,0
|
|
20241010,195200,154552460,12690,12690,12690,12690,0
|
|
20241010,195100,154552460,12690,12690,12690,12690,0
|
|
20241010,195000,154552460,12690,12690,12690,12690,0
|
|
20241010,194900,154552460,12690,12690,12690,12690,0
|
|
20241010,194800,154552460,12690,12690,12690,12690,0
|
|
20241010,194700,154552460,12690,12690,12690,12690,0
|
|
20241010,194600,154552460,12690,12690,12690,12690,0
|
|
20241010,194500,154552460,12690,12690,12690,12690,0
|
|
20241010,194400,154552460,12690,12690,12690,12690,0
|
|
20241010,194300,154552460,12690,12690,12690,12690,0
|
|
20241010,194200,154552460,12690,12690,12690,12690,0
|
|
20241010,194100,154552460,12690,12690,12690,12690,0
|
|
20241010,194000,154552460,12690,12690,12690,12690,0
|
|
20241010,193900,154552460,12690,12690,12690,12690,0
|
|
20241010,193800,154552460,12690,12690,12690,12690,0
|
|
20241010,193700,154552460,12690,12690,12690,12690,0
|
|
20241010,193600,154552460,12690,12690,12690,12690,0
|
|
20241010,193500,154552460,12690,12690,12690,12690,0
|
|
20241010,193400,154552460,12690,12690,12690,12690,0
|
|
20241010,193300,154552460,12690,12690,12690,12690,0
|
|
20241010,193200,154552460,12690,12690,12690,12690,0
|
|
20241010,193100,154552460,12690,12690,12690,12690,0
|
|
20241010,193000,154552460,12690,12690,12690,12690,371
|
|
20241010,192900,154552460,12690,12690,12690,12690,0
|
|
20241010,192800,154552460,12690,12690,12690,12690,0
|
|
20241010,192700,154552460,12690,12690,12690,12690,0
|
|
20241010,192600,154552460,12690,12690,12690,12690,0
|
|
20241010,192500,154552460,12690,12690,12690,12690,0
|
|
20241010,192400,154552460,12690,12690,12690,12690,0
|
|
20241010,192300,154552460,12690,12690,12690,12690,0
|
|
20241010,192200,154552460,12690,12690,12690,12690,0
|
|
20241010,192100,154552460,12690,12690,12690,12690,0
|
|
20241010,192000,154552460,12690,12690,12690,12690,0
|
|
20241010,191900,154552460,12690,12690,12690,12690,0
|
|
20241010,191800,154552460,12690,12690,12690,12690,0
|
|
20241010,191700,154552460,12690,12690,12690,12690,0
|
|
20241010,191600,154552460,12690,12690,12690,12690,0
|
|
20241010,191500,154552460,12690,12690,12690,12690,0
|
|
20241010,191400,154552460,12690,12690,12690,12690,0
|
|
20241010,191300,154552460,12690,12690,12690,12690,0
|
|
20241010,191200,154552460,12690,12690,12690,12690,0
|
|
20241010,191100,154552460,12690,12690,12690,12690,0
|
|
20241010,191000,154552460,12690,12690,12690,12690,0
|
|
20241010,190900,154552460,12690,12690,12690,12690,0
|
|
20241010,190800,154552460,12690,12690,12690,12690,0
|
|
20241010,190700,154552460,12690,12690,12690,12690,0
|
|
20241010,190600,154552460,12690,12690,12690,12690,0
|
|
20241010,190500,154552460,12690,12690,12690,12690,0
|
|
20241010,190400,154552460,12690,12690,12690,12690,0
|
|
20241010,190300,154552460,12690,12690,12690,12690,0
|
|
20241010,190200,154552460,12690,12690,12690,12690,0
|
|
20241010,190100,154552460,12690,12690,12690,12690,0
|
|
20241010,190000,154552460,12690,12690,12690,12690,371
|
|
20241010,185900,154552460,12690,12690,12690,12690,0
|
|
20241010,185800,154552460,12690,12690,12690,12690,0
|
|
20241010,185700,154552460,12690,12690,12690,12690,0
|
|
20241010,185600,154552460,12690,12690,12690,12690,0
|
|
20241010,185500,154552460,12690,12690,12690,12690,0
|
|
20241010,185400,154552460,12690,12690,12690,12690,0
|
|
20241010,185300,154552460,12690,12690,12690,12690,0
|
|
20241010,185200,154552460,12690,12690,12690,12690,0
|
|
20241010,185100,154552460,12690,12690,12690,12690,0
|
|
20241010,185000,154552460,12690,12690,12690,12690,0
|
|
20241010,184900,154552460,12690,12690,12690,12690,0
|
|
20241010,184800,154552460,12690,12690,12690,12690,0
|
|
20241010,184700,154552460,12690,12690,12690,12690,0
|
|
20241010,184600,154552460,12690,12690,12690,12690,0
|
|
20241010,184500,154552460,12690,12690,12690,12690,0
|
|
20241010,184400,154552460,12690,12690,12690,12690,0
|
|
20241010,184300,154552460,12690,12690,12690,12690,0
|
|
20241010,184200,154552460,12690,12690,12690,12690,0
|
|
20241010,184100,154552460,12690,12690,12690,12690,0
|
|
20241010,184000,154552460,12690,12690,12690,12690,0
|
|
20241010,183900,154552460,12690,12690,12690,12690,0
|
|
20241010,183800,154552460,12690,12690,12690,12690,0
|
|
20241010,183700,154552460,12690,12690,12690,12690,0
|
|
20241010,183600,154552460,12690,12690,12690,12690,0
|
|
20241010,183500,154552460,12690,12690,12690,12690,0
|
|
20241010,183400,154552460,12690,12690,12690,12690,0
|
|
20241010,183300,154552460,12690,12690,12690,12690,0
|
|
20241010,183200,154552460,12690,12690,12690,12690,0
|
|
20241010,183100,154552460,12690,12690,12690,12690,0
|
|
20241010,183000,154552460,12690,12690,12690,12690,371
|
|
20241010,182900,154552460,12690,12690,12690,12690,0
|
|
20241010,182800,154552460,12690,12690,12690,12690,0
|
|
20241010,182700,154552460,12690,12690,12690,12690,0
|
|
20241010,182600,154552460,12690,12690,12690,12690,0
|
|
20241010,182500,154552460,12690,12690,12690,12690,0
|
|
20241010,182400,154552460,12690,12690,12690,12690,0
|
|
20241010,182300,154552460,12690,12690,12690,12690,0
|
|
20241010,182200,154552460,12690,12690,12690,12690,0
|
|
20241010,182100,154552460,12690,12690,12690,12690,0
|
|
20241010,182000,154552460,12690,12690,12690,12690,0
|
|
20241010,181900,154552460,12690,12690,12690,12690,0
|
|
20241010,181800,154552460,12690,12690,12690,12690,0
|
|
20241010,181700,154552460,12690,12690,12690,12690,0
|
|
20241010,181600,154552460,12690,12690,12690,12690,0
|
|
20241010,181500,154552460,12690,12690,12690,12690,0
|
|
20241010,181400,154552460,12690,12690,12690,12690,0
|
|
20241010,181300,154552460,12690,12690,12690,12690,0
|
|
20241010,181200,154552460,12690,12690,12690,12690,0
|
|
20241010,181100,154552460,12690,12690,12690,12690,0
|
|
20241010,181000,154552460,12690,12690,12690,12690,0
|
|
20241010,180900,154552460,12690,12690,12690,12690,0
|
|
20241010,180800,154552460,12690,12690,12690,12690,0
|
|
20241010,180700,154552460,12690,12690,12690,12690,0
|
|
20241010,180600,154552460,12690,12690,12690,12690,0
|
|
20241010,180500,154552460,12690,12690,12690,12690,0
|
|
20241010,180400,154552460,12690,12690,12690,12690,0
|
|
20241010,180300,154552460,12690,12690,12690,12690,0
|
|
20241010,180200,154552460,12690,12690,12690,12690,0
|
|
20241010,180100,154552460,12690,12690,12690,12690,0
|
|
20241010,180000,154552460,12690,12690,12690,12690,371
|
|
20241010,175900,154552460,12690,12690,12690,12690,0
|
|
20241010,175800,154552460,12690,12690,12690,12690,0
|
|
20241010,175700,154552460,12690,12690,12690,12690,0
|
|
20241010,175600,154552460,12690,12690,12690,12690,0
|
|
20241010,175500,154552460,12690,12690,12690,12690,0
|
|
20241010,175400,154552460,12690,12690,12690,12690,0
|
|
20241010,175300,154552460,12690,12690,12690,12690,0
|
|
20241010,175200,154552460,12690,12690,12690,12690,0
|
|
20241010,175100,154552460,12690,12690,12690,12690,0
|
|
20241010,175000,154552460,12690,12690,12690,12690,0
|
|
20241010,174900,154552460,12690,12690,12690,12690,0
|
|
20241010,174800,154552460,12690,12690,12690,12690,0
|
|
20241010,174700,154552460,12690,12690,12690,12690,0
|
|
20241010,174600,154552460,12690,12690,12690,12690,0
|
|
20241010,174500,154552460,12690,12690,12690,12690,0
|
|
20241010,174400,154552460,12690,12690,12690,12690,0
|
|
20241010,174300,154552460,12690,12690,12690,12690,0
|
|
20241010,174200,154552460,12690,12690,12690,12690,0
|
|
20241010,174100,154552460,12690,12690,12690,12690,0
|
|
20241010,174000,154552460,12690,12690,12690,12690,0
|
|
20241010,173900,154552460,12690,12690,12690,12690,0
|
|
20241010,173800,154552460,12690,12690,12690,12690,0
|
|
20241010,173700,154552460,12690,12690,12690,12690,0
|
|
20241010,173600,154552460,12690,12690,12690,12690,0
|
|
20241010,173500,154552460,12690,12690,12690,12690,0
|
|
20241010,173400,154552460,12690,12690,12690,12690,0
|
|
20241010,173300,154552460,12690,12690,12690,12690,0
|
|
20241010,173200,154552460,12690,12690,12690,12690,0
|
|
20241010,173100,154552460,12690,12690,12690,12690,0
|
|
20241010,173000,154552460,12690,12690,12690,12690,371
|
|
20241010,172900,154552460,12690,12690,12690,12690,0
|
|
20241010,172800,154552460,12690,12690,12690,12690,0
|
|
20241010,172700,154552460,12690,12690,12690,12690,0
|
|
20241010,172600,154552460,12690,12690,12690,12690,0
|
|
20241010,172500,154552460,12690,12690,12690,12690,0
|
|
20241010,172400,154552460,12690,12690,12690,12690,0
|
|
20241010,172300,154552460,12690,12690,12690,12690,0
|
|
20241010,172200,154552460,12690,12690,12690,12690,0
|
|
20241010,172100,154552460,12690,12690,12690,12690,0
|
|
20241010,172000,154552460,12690,12690,12690,12690,0
|
|
20241010,171900,154552460,12690,12690,12690,12690,0
|
|
20241010,171800,154552460,12690,12690,12690,12690,0
|
|
20241010,171700,154552460,12690,12690,12690,12690,0
|
|
20241010,171600,154552460,12690,12690,12690,12690,0
|
|
20241010,171500,154552460,12690,12690,12690,12690,0
|
|
20241010,171400,154552460,12690,12690,12690,12690,0
|
|
20241010,171300,154552460,12690,12690,12690,12690,0
|
|
20241010,171200,154552460,12690,12690,12690,12690,0
|
|
20241010,171100,154552460,12690,12690,12690,12690,0
|
|
20241010,171000,154552460,12690,12690,12690,12690,0
|
|
20241010,170900,154552460,12690,12690,12690,12690,0
|
|
20241010,170800,154552460,12690,12690,12690,12690,0
|
|
20241010,170700,154552460,12690,12690,12690,12690,0
|
|
20241010,170600,154552460,12690,12690,12690,12690,0
|
|
20241010,170500,154552460,12690,12690,12690,12690,0
|
|
20241010,170400,154552460,12690,12690,12690,12690,0
|
|
20241010,170300,154552460,12690,12690,12690,12690,0
|
|
20241010,170200,154552460,12690,12690,12690,12690,0
|
|
20241010,170100,154552460,12690,12690,12690,12690,0
|
|
20241010,170000,154552460,12690,12690,12690,12690,371
|
|
20241010,165900,154552460,12690,12690,12690,12690,0
|
|
20241010,165800,154552460,12690,12690,12690,12690,0
|
|
20241010,165700,154552460,12690,12690,12690,12690,0
|
|
20241010,165600,154552460,12690,12690,12690,12690,0
|
|
20241010,165500,154552460,12690,12690,12690,12690,0
|
|
20241010,165400,154552460,12690,12690,12690,12690,0
|
|
20241010,165300,154552460,12690,12690,12690,12690,0
|
|
20241010,165200,154552460,12690,12690,12690,12690,0
|
|
20241010,165100,154552460,12690,12690,12690,12690,0
|
|
20241010,165000,154552460,12690,12690,12690,12690,0
|
|
20241010,164900,154552460,12690,12690,12690,12690,0
|
|
20241010,164800,154552460,12690,12690,12690,12690,0
|
|
20241010,164700,154552460,12690,12690,12690,12690,0
|
|
20241010,164600,154552460,12690,12690,12690,12690,0
|
|
20241010,164500,154552460,12690,12690,12690,12690,0
|
|
20241010,164400,154552460,12690,12690,12690,12690,0
|
|
20241010,164300,154552460,12690,12690,12690,12690,0
|
|
20241010,164200,154552460,12690,12690,12690,12690,0
|
|
20241010,164100,154552460,12690,12690,12690,12690,0
|
|
20241010,164000,154552460,12690,12690,12690,12690,0
|
|
20241010,163900,154552460,12690,12690,12690,12690,0
|
|
20241010,163800,154552460,12690,12690,12690,12690,0
|
|
20241010,163700,154552460,12690,12690,12690,12690,0
|
|
20241010,163600,154552460,12690,12690,12690,12690,0
|
|
20241010,163500,154552460,12690,12690,12690,12690,0
|
|
20241010,163400,154552460,12690,12690,12690,12690,0
|
|
20241010,163300,154552460,12690,12690,12690,12690,0
|
|
20241010,163200,154552460,12690,12690,12690,12690,0
|
|
20241010,163100,154552460,12690,12690,12690,12690,0
|
|
20241010,163000,154552460,12690,12690,12690,12690,371
|
|
20241010,162900,154552460,12690,12690,12690,12690,0
|
|
20241010,162800,154552460,12690,12690,12690,12690,0
|
|
20241010,162700,154552460,12690,12690,12690,12690,0
|
|
20241010,162600,154552460,12690,12690,12690,12690,0
|
|
20241010,162500,154552460,12690,12690,12690,12690,0
|
|
20241010,162400,154552460,12690,12690,12690,12690,0
|
|
20241010,162300,154552460,12690,12690,12690,12690,0
|
|
20241010,162200,154552460,12690,12690,12690,12690,0
|
|
20241010,162100,154552460,12690,12690,12690,12690,0
|
|
20241010,162000,154552460,12690,12690,12690,12690,0
|
|
20241010,161900,154552460,12690,12690,12690,12690,0
|
|
20241010,161800,154552460,12690,12690,12690,12690,0
|
|
20241010,161700,154552460,12690,12690,12690,12690,0
|
|
20241010,161600,154552460,12690,12690,12690,12690,0
|
|
20241010,161500,154552460,12690,12690,12690,12690,0
|
|
20241010,161400,154552460,12690,12690,12690,12690,0
|
|
20241010,161300,154552460,12690,12690,12690,12690,0
|
|
20241010,161200,154552460,12690,12690,12690,12690,0
|
|
20241010,161100,154552460,12690,12690,12690,12690,0
|
|
20241010,161000,154552460,12690,12690,12690,12690,0
|
|
20241010,160900,154552460,12690,12690,12690,12690,0
|
|
20241010,160800,154552460,12690,12690,12690,12690,0
|
|
20241010,160700,154552460,12690,12690,12690,12690,0
|
|
20241010,160600,154552460,12690,12690,12690,12690,0
|
|
20241010,160500,154552460,12690,12690,12690,12690,0
|
|
20241010,160400,154552460,12690,12690,12690,12690,0
|
|
20241010,160300,154552460,12690,12690,12690,12690,0
|
|
20241010,160200,154552460,12690,12690,12690,12690,0
|
|
20241010,160100,154552460,12690,12690,12690,12690,0
|
|
20241010,160000,154552460,12690,12690,12690,12690,371
|
|
20241010,155900,154552460,12690,12690,12690,12690,0
|
|
20241010,155800,154552460,12690,12690,12690,12690,0
|
|
20241010,155700,154552460,12690,12690,12690,12690,0
|
|
20241010,155600,154552460,12690,12690,12690,12690,0
|
|
20241010,155500,154552460,12690,12690,12690,12690,0
|
|
20241010,155400,154552460,12690,12690,12690,12690,0
|
|
20241010,155300,154552460,12690,12690,12690,12690,0
|
|
20241010,155200,154552460,12690,12690,12690,12690,0
|
|
20241010,155100,154552460,12690,12690,12690,12690,0
|
|
20241010,155000,154552460,12690,12690,12690,12690,0
|
|
20241010,154900,154552460,12690,12690,12690,12690,0
|
|
20241010,154800,154552460,12690,12690,12690,12690,0
|
|
20241010,154700,154552460,12690,12690,12690,12690,0
|
|
20241010,154600,154552460,12690,12690,12690,12690,0
|
|
20241010,154500,154552460,12690,12690,12690,12690,0
|
|
20241010,154400,154552460,12690,12690,12690,12690,0
|
|
20241010,154300,154552460,12690,12690,12690,12690,0
|
|
20241010,154200,154552460,12690,12690,12690,12690,0
|
|
20241010,154100,154552460,12690,12690,12690,12690,0
|
|
20241010,154000,154552460,12690,12690,12690,12690,0
|
|
20241010,153900,154552460,12690,12690,12690,12690,0
|
|
20241010,153800,154552460,12690,12690,12690,12690,0
|
|
20241010,153700,154552460,12690,12690,12690,12690,0
|
|
20241010,153600,154552460,12690,12690,12690,12690,0
|
|
20241010,153500,154552460,12690,12690,12690,12690,0
|
|
20241010,153400,154552460,12690,12690,12690,12690,0
|
|
20241010,153300,154552460,12690,12690,12690,12690,0
|
|
20241010,153200,154552460,12690,12690,12690,12690,0
|
|
20241010,153100,154552460,12690,12690,12690,12690,0
|
|
20241010,153000,154552460,12690,12690,12690,12690,742
|
|
20241010,152900,149844470,12660,12660,12660,12660,0
|
|
20241010,152800,149844470,12660,12660,12660,12660,0
|
|
20241010,152700,149844470,12660,12660,12660,12660,0
|
|
20241010,152600,149844470,12660,12660,12660,12660,0
|
|
20241010,152500,149844470,12660,12660,12660,12660,0
|
|
20241010,152400,149844470,12660,12660,12660,12660,0
|
|
20241010,152300,149844470,12660,12660,12660,12660,0
|
|
20241010,152200,149844470,12660,12660,12660,12660,0
|
|
20241010,152100,149844470,12660,12660,12660,12660,0
|
|
20241010,152000,149844470,12660,12660,12660,12660,0
|
|
20241010,151900,149844470,12660,12660,12720,12660,47
|
|
20241010,151800,149249300,12730,12730,12730,12730,0
|
|
20241010,151700,149249300,12730,12700,12730,12660,267
|
|
20241010,151600,145867740,12740,12740,12740,12740,0
|
|
20241010,151500,145867740,12740,12740,12740,12740,1
|
|
20241010,151400,145855000,12680,12660,12740,12660,21
|
|
20241010,151300,145588630,12740,12670,12740,12660,202
|
|
20241010,151200,143030630,12670,12670,12670,12670,0
|
|
20241010,151100,143030630,12670,12690,12690,12670,336
|
|
20241010,151000,138769290,12700,12700,12700,12700,415
|
|
20241010,150900,133498790,12700,12710,12710,12700,234
|
|
20241010,150800,130526890,12780,12780,12780,12780,2
|
|
20241010,150700,130501330,12710,12780,12780,12710,11
|
|
20241010,150600,130361450,12700,12700,12700,12700,416
|
|
20241010,150500,125078250,12780,12780,12780,12780,0
|
|
20241010,150400,125078250,12780,12710,12780,12710,4
|
|
20241010,150300,125027340,12710,12720,12720,12710,70
|
|
20241010,150200,124137630,12780,12780,12780,12780,1
|
|
20241010,150100,124124850,12780,12780,12780,12780,0
|
|
20241010,150000,124124850,12780,12740,12780,12730,5
|
|
20241010,145900,124061120,12770,12720,12780,12710,48
|
|
20241010,145800,123450380,12720,12720,12720,12720,0
|
|
20241010,145700,123450380,12720,12720,12720,12720,0
|
|
20241010,145600,123450380,12720,12730,12730,12720,3
|
|
20241010,145500,123412210,12740,12770,12770,12740,3
|
|
20241010,145400,123373930,12710,12770,12770,12710,6
|
|
20241010,145300,123297540,12700,12700,12700,12700,17
|
|
20241010,145200,123081640,12770,12750,12770,12720,6
|
|
20241010,145100,123005150,12750,12750,12750,12750,30
|
|
20241010,145000,122622650,12770,12770,12770,12770,2
|
|
20241010,144900,122597110,12710,12710,12710,12710,0
|
|
20241010,144800,122597110,12710,12710,12710,12710,0
|
|
20241010,144700,122597110,12710,12710,12710,12710,7
|
|
20241010,144600,122508140,12700,12700,12700,12700,0
|
|
20241010,144500,122508140,12700,12700,12700,12700,0
|
|
20241010,144400,122508140,12700,12700,12700,12700,0
|
|
20241010,144300,122508140,12700,12700,12700,12700,37
|
|
20241010,144200,122038240,12700,12700,12700,12700,30
|
|
20241010,144100,121657240,12740,12740,12740,12740,0
|
|
20241010,144000,121657240,12740,12740,12740,12740,0
|
|
20241010,143900,121657240,12740,12740,12740,12740,0
|
|
20241010,143800,121657240,12740,12740,12740,12740,0
|
|
20241010,143700,121657240,12740,12740,12740,12740,0
|
|
20241010,143600,121657240,12740,12740,12740,12740,10
|
|
20241010,143500,121529840,12740,12740,12740,12740,0
|
|
20241010,143400,121529840,12740,12740,12740,12740,0
|
|
20241010,143300,121529840,12740,12740,12740,12740,15
|
|
20241010,143200,121338740,12740,12740,12740,12740,0
|
|
20241010,143100,121338740,12740,12740,12740,12740,0
|
|
20241010,143000,121338740,12740,12700,12740,12700,11
|
|
20241010,142900,121198960,12700,12700,12700,12700,20
|
|
20241010,142800,120944960,12750,12750,12750,12750,0
|
|
20241010,142700,120944960,12750,12750,12750,12750,2
|
|
20241010,142600,120919460,12710,12710,12710,12710,5
|
|
20241010,142500,120855910,12700,12700,12700,12700,0
|
|
20241010,142400,120855910,12700,12700,12700,12700,0
|
|
20241010,142300,120855910,12700,12750,12750,12700,49
|
|
20241010,142200,120233560,12700,12700,12700,12700,17
|
|
20241010,142100,120017660,12700,12750,12750,12700,101
|
|
20241010,142000,118734910,12710,12710,12710,12710,0
|
|
20241010,141900,118734910,12710,12710,12710,12710,6
|
|
20241010,141800,118658650,12750,12750,12750,12750,1
|
|
20241010,141700,118645900,12770,12770,12770,12770,0
|
|
20241010,141600,118645900,12770,12770,12770,12770,0
|
|
20241010,141500,118645900,12770,12770,12770,12770,0
|
|
20241010,141400,118645900,12770,12770,12770,12770,0
|
|
20241010,141300,118645900,12770,12770,12770,12770,0
|
|
20241010,141200,118645900,12770,12770,12770,12770,0
|
|
20241010,141100,118645900,12770,12770,12770,12770,0
|
|
20241010,141000,118645900,12770,12770,12770,12770,0
|
|
20241010,140900,118645900,12770,12770,12770,12770,0
|
|
20241010,140800,118645900,12770,12770,12770,12770,0
|
|
20241010,140700,118645900,12770,12770,12770,12770,0
|
|
20241010,140600,118645900,12770,12770,12770,12770,0
|
|
20241010,140500,118645900,12770,12770,12770,12770,0
|
|
20241010,140400,118645900,12770,12760,12770,12760,130
|
|
20241010,140300,116986800,12760,12760,12760,12760,7
|
|
20241010,140200,116897480,12760,12760,12760,12760,10
|
|
20241010,140100,116769880,12770,12770,12770,12770,0
|
|
20241010,140000,116769880,12770,12770,12770,12770,0
|
|
20241010,135900,116769880,12770,12760,12770,12760,10
|
|
20241010,135800,116642220,12770,12770,12770,12770,0
|
|
20241010,135700,116642220,12770,12770,12770,12770,1
|
|
20241010,135600,116629450,12750,12710,12750,12710,39
|
|
20241010,135500,116133680,12690,12690,12690,12690,0
|
|
20241010,135400,116133680,12690,12710,12710,12690,102
|
|
20241010,135300,114839280,12740,12740,12740,12740,0
|
|
20241010,135200,114839280,12740,12740,12740,12740,176
|
|
20241010,135100,112597040,12740,12740,12740,12740,0
|
|
20241010,135000,112597040,12740,12740,12740,12740,0
|
|
20241010,134900,112597040,12740,12740,12740,12740,0
|
|
20241010,134800,112597040,12740,12740,12740,12740,0
|
|
20241010,134700,112597040,12740,12740,12740,12740,0
|
|
20241010,134600,112597040,12740,12740,12740,12740,0
|
|
20241010,134500,112597040,12740,12740,12740,12740,1
|
|
20241010,134400,112584300,12740,12740,12740,12740,0
|
|
20241010,134300,112584300,12740,12740,12740,12740,0
|
|
20241010,134200,112584300,12740,12740,12740,12740,0
|
|
20241010,134100,112584300,12740,12740,12740,12740,1
|
|
20241010,134000,112571560,12750,12750,12750,12750,1
|
|
20241010,133900,112558810,12750,12700,12760,12680,303
|
|
20241010,133800,108716220,12700,12700,12700,12700,0
|
|
20241010,133700,108716220,12700,12700,12700,12700,3
|
|
20241010,133600,108678120,12760,12760,12760,12760,0
|
|
20241010,133500,108678120,12760,12760,12760,12760,0
|
|
20241010,133400,108678120,12760,12760,12760,12760,0
|
|
20241010,133300,108678120,12760,12760,12760,12760,0
|
|
20241010,133200,108678120,12760,12760,12760,12760,0
|
|
20241010,133100,108678120,12760,12760,12760,12760,0
|
|
20241010,133000,108678120,12760,12750,12760,12750,75
|
|
20241010,132900,107721790,12750,12750,12750,12750,2
|
|
20241010,132800,107696290,12750,12750,12750,12750,0
|
|
20241010,132700,107696290,12750,12750,12750,12750,0
|
|
20241010,132600,107696290,12750,12750,12750,12750,0
|
|
20241010,132500,107696290,12750,12750,12750,12750,3
|
|
20241010,132400,107658040,12700,12700,12700,12700,18
|
|
20241010,132300,107429440,12700,12700,12700,12700,0
|
|
20241010,132200,107429440,12700,12700,12700,12700,1
|
|
20241010,132100,107416740,12700,12700,12700,12700,0
|
|
20241010,132000,107416740,12700,12700,12700,12700,2
|
|
20241010,131900,107391340,12700,12700,12700,12700,0
|
|
20241010,131800,107391340,12700,12700,12700,12700,0
|
|
20241010,131700,107391340,12700,12700,12700,12700,2
|
|
20241010,131600,107365940,12720,12720,12720,12720,25
|
|
20241010,131500,107047940,12720,12720,12720,12720,44
|
|
20241010,131400,106488260,12720,12720,12720,12720,0
|
|
20241010,131300,106488260,12720,12720,12720,12720,0
|
|
20241010,131200,106488260,12720,12720,12720,12720,0
|
|
20241010,131100,106488260,12720,12720,12720,12720,1
|
|
20241010,131000,106475540,12660,12660,12660,12660,0
|
|
20241010,130900,106475540,12660,12670,12670,12660,257
|
|
20241010,130800,103220450,12670,12700,12700,12670,319
|
|
20241010,130700,99177180,12720,12720,12720,12720,0
|
|
20241010,130600,99177180,12720,12720,12720,12720,12
|
|
20241010,130500,99024540,12750,12750,12750,12750,0
|
|
20241010,130400,99024540,12750,12750,12750,12750,0
|
|
20241010,130300,99024540,12750,12750,12750,12750,0
|
|
20241010,130200,99024540,12750,12740,12750,12740,2
|
|
20241010,130100,98999050,12680,12680,12680,12680,0
|
|
20241010,130000,98999050,12680,12700,12700,12680,179
|
|
20241010,125900,96727630,12700,12700,12700,12700,0
|
|
20241010,125800,96727630,12700,12700,12700,12700,10
|
|
20241010,125700,96600630,12700,12700,12700,12700,0
|
|
20241010,125600,96600630,12700,12700,12700,12700,0
|
|
20241010,125500,96600630,12700,12700,12700,12700,0
|
|
20241010,125400,96600630,12700,12700,12700,12700,14
|
|
20241010,125300,96422830,12710,12710,12710,12710,9
|
|
20241010,125200,96308440,12770,12770,12770,12770,0
|
|
20241010,125100,96308440,12770,12770,12770,12770,0
|
|
20241010,125000,96308440,12770,12770,12770,12770,0
|
|
20241010,124900,96308440,12770,12770,12770,12770,0
|
|
20241010,124800,96308440,12770,12770,12770,12770,1
|
|
20241010,124700,96295670,12770,12770,12770,12770,0
|
|
20241010,124600,96295670,12770,12770,12770,12770,0
|
|
20241010,124500,96295670,12770,12770,12770,12770,0
|
|
20241010,124400,96295670,12770,12770,12770,12770,0
|
|
20241010,124300,96295670,12770,12770,12770,12770,0
|
|
20241010,124200,96295670,12770,12770,12770,12770,0
|
|
20241010,124100,96295670,12770,12770,12770,12770,1
|
|
20241010,124000,96282900,12700,12700,12700,12700,0
|
|
20241010,123900,96282900,12700,12710,12710,12700,17
|
|
20241010,123800,96066980,12740,12740,12740,12740,0
|
|
20241010,123700,96066980,12740,12740,12740,12740,0
|
|
20241010,123600,96066980,12740,12740,12740,12740,0
|
|
20241010,123500,96066980,12740,12740,12740,12740,0
|
|
20241010,123400,96066980,12740,12740,12740,12740,0
|
|
20241010,123300,96066980,12740,12740,12740,12740,1
|
|
20241010,123200,96054240,12770,12770,12770,12770,0
|
|
20241010,123100,96054240,12770,12770,12770,12770,1
|
|
20241010,123000,96041470,12700,12700,12700,12700,0
|
|
20241010,122900,96041470,12700,12700,12700,12700,0
|
|
20241010,122800,96041470,12700,12700,12700,12700,0
|
|
20241010,122700,96041470,12700,12770,12770,12700,125
|
|
20241010,122600,94453670,12720,12720,12720,12720,40
|
|
20241010,122500,93944870,12730,12730,12730,12730,3
|
|
20241010,122400,93906680,12750,12750,12750,12750,3
|
|
20241010,122300,93868430,12770,12770,12770,12770,0
|
|
20241010,122200,93868430,12770,12770,12770,12770,0
|
|
20241010,122100,93868430,12770,12770,12770,12770,0
|
|
20241010,122000,93868430,12770,12770,12770,12770,0
|
|
20241010,121900,93868430,12770,12770,12770,12770,0
|
|
20241010,121800,93868430,12770,12770,12770,12770,3
|
|
20241010,121700,93830120,12710,12710,12710,12710,0
|
|
20241010,121600,93830120,12710,12720,12720,12710,128
|
|
20241010,121500,92203090,12770,12770,12770,12770,0
|
|
20241010,121400,92203090,12770,12770,12770,12770,0
|
|
20241010,121300,92203090,12770,12770,12770,12770,0
|
|
20241010,121200,92203090,12770,12770,12770,12770,1
|
|
20241010,121100,92190320,12770,12770,12770,12770,4
|
|
20241010,121000,92139240,12770,12770,12770,12770,0
|
|
20241010,120900,92139240,12770,12770,12770,12770,0
|
|
20241010,120800,92139240,12770,12770,12770,12770,4
|
|
20241010,120700,92088160,12770,12770,12770,12770,0
|
|
20241010,120600,92088160,12770,12770,12770,12770,0
|
|
20241010,120500,92088160,12770,12770,12770,12770,2
|
|
20241010,120400,92062620,12770,12770,12770,12770,3
|
|
20241010,120300,92024310,12710,12710,12710,12710,0
|
|
20241010,120200,92024310,12710,12710,12710,12710,18
|
|
20241010,120100,91795530,12770,12770,12770,12770,17
|
|
20241010,120000,91578440,12770,12770,12770,12770,0
|
|
20241010,115900,91578440,12770,12770,12770,12770,4
|
|
20241010,115800,91527360,12770,12770,12770,12770,0
|
|
20241010,115700,91527360,12770,12770,12770,12770,0
|
|
20241010,115600,91527360,12770,12770,12770,12770,0
|
|
20241010,115500,91527360,12770,12770,12770,12770,1
|
|
20241010,115400,91514590,12720,12720,12720,12720,0
|
|
20241010,115300,91514590,12720,12720,12720,12720,1
|
|
20241010,115200,91501870,12710,12710,12710,12710,0
|
|
20241010,115100,91501870,12710,12710,12710,12710,33
|
|
20241010,115000,91082440,12710,12710,12710,12710,0
|
|
20241010,114900,91082440,12710,12710,12710,12710,0
|
|
20241010,114800,91082440,12710,12710,12710,12710,0
|
|
20241010,114700,91082440,12710,12710,12710,12710,0
|
|
20241010,114600,91082440,12710,12700,12710,12700,20
|
|
20241010,114500,90828430,12770,12770,12770,12770,0
|
|
20241010,114400,90828430,12770,12770,12770,12770,0
|
|
20241010,114300,90828430,12770,12770,12770,12770,0
|
|
20241010,114200,90828430,12770,12770,12770,12770,0
|
|
20241010,114100,90828430,12770,12770,12770,12770,0
|
|
20241010,114000,90828430,12770,12770,12770,12770,0
|
|
20241010,113900,90828430,12770,12770,12770,12770,0
|
|
20241010,113800,90828430,12770,12770,12770,12770,0
|
|
20241010,113700,90828430,12770,12770,12770,12770,0
|
|
20241010,113600,90828430,12770,12770,12770,12770,2
|
|
20241010,113500,90802890,12700,12770,12770,12700,2
|
|
20241010,113400,90777420,12770,12770,12770,12770,0
|
|
20241010,113300,90777420,12770,12770,12770,12770,3
|
|
20241010,113200,90739110,12680,12680,12680,12680,0
|
|
20241010,113100,90739110,12680,12680,12680,12680,0
|
|
20241010,113000,90739110,12680,12690,12690,12680,16
|
|
20241010,112900,90536100,12710,12770,12770,12710,7
|
|
20241010,112800,90446830,12700,12740,12740,12700,169
|
|
20241010,112700,88300090,12770,12770,12770,12770,0
|
|
20241010,112600,88300090,12770,12770,12770,12770,0
|
|
20241010,112500,88300090,12770,12770,12770,12770,0
|
|
20241010,112400,88300090,12770,12770,12770,12770,0
|
|
20241010,112300,88300090,12770,12770,12770,12770,0
|
|
20241010,112200,88300090,12770,12770,12770,12770,0
|
|
20241010,112100,88300090,12770,12770,12770,12770,49
|
|
20241010,112000,87674360,12770,12770,12770,12770,0
|
|
20241010,111900,87674360,12770,12770,12770,12770,0
|
|
20241010,111800,87674360,12770,12770,12770,12770,0
|
|
20241010,111700,87674360,12770,12770,12770,12770,0
|
|
20241010,111600,87674360,12770,12740,12770,12740,50
|
|
20241010,111500,87037300,12710,12710,12710,12710,115
|
|
20241010,111400,85575650,12730,12730,12730,12730,0
|
|
20241010,111300,85575650,12730,12730,12730,12730,0
|
|
20241010,111200,85575650,12730,12730,12730,12730,0
|
|
20241010,111100,85575650,12730,12730,12730,12730,0
|
|
20241010,111000,85575650,12730,12730,12730,12730,0
|
|
20241010,110900,85575650,12730,12730,12730,12730,0
|
|
20241010,110800,85575650,12730,12730,12730,12730,0
|
|
20241010,110700,85575650,12730,12730,12730,12730,0
|
|
20241010,110600,85575650,12730,12730,12730,12730,0
|
|
20241010,110500,85575650,12730,12720,12730,12720,86
|
|
20241010,110400,84481270,12680,12660,12680,12660,63
|
|
20241010,110300,83683350,12670,12690,12700,12670,11
|
|
20241010,110200,83543820,12690,12670,12700,12670,337
|
|
20241010,110100,79273950,12680,12680,12680,12680,3
|
|
20241010,110000,79235910,12670,12700,12700,12670,1289
|
|
20241010,105900,62888440,12700,12710,12710,12700,200
|
|
20241010,105800,60346540,12720,12720,12720,12720,52
|
|
20241010,105700,59685100,12720,12720,12720,12720,0
|
|
20241010,105600,59685100,12720,12720,12720,12720,0
|
|
20241010,105500,59685100,12720,12720,12720,12720,0
|
|
20241010,105400,59685100,12720,12720,12720,12720,0
|
|
20241010,105300,59685100,12720,12720,12720,12720,0
|
|
20241010,105200,59685100,12720,12720,12720,12720,0
|
|
20241010,105100,59685100,12720,12720,12720,12720,0
|
|
20241010,105000,59685100,12720,12720,12720,12720,0
|
|
20241010,104900,59685100,12720,12720,12720,12720,0
|
|
20241010,104800,59685100,12720,12720,12720,12720,0
|
|
20241010,104700,59685100,12720,12720,12720,12720,0
|
|
20241010,104600,59685100,12720,12720,12720,12720,182
|
|
20241010,104500,57370060,12730,12740,12740,12730,279
|
|
20241010,104400,53817520,12770,12770,12770,12770,0
|
|
20241010,104300,53817520,12770,12770,12770,12770,0
|
|
20241010,104200,53817520,12770,12750,12770,12740,431
|
|
20241010,104100,48324460,12770,12770,12770,12770,0
|
|
20241010,104000,48324460,12770,12770,12770,12770,1
|
|
20241010,103900,48311690,12780,12780,12780,12780,0
|
|
20241010,103800,48311690,12780,12780,12780,12780,0
|
|
20241010,103700,48311690,12780,12780,12780,12780,0
|
|
20241010,103600,48311690,12780,12780,12780,12780,0
|
|
20241010,103500,48311690,12780,12780,12780,12780,0
|
|
20241010,103400,48311690,12780,12780,12780,12780,0
|
|
20241010,103300,48311690,12780,12780,12780,12780,0
|
|
20241010,103200,48311690,12780,12780,12780,12780,22
|
|
20241010,103100,48030530,12790,12800,12800,12790,5
|
|
20241010,103000,47966560,12810,12810,12810,12810,0
|
|
20241010,102900,47966560,12810,12780,12810,12780,75
|
|
20241010,102800,47007790,12730,12730,12730,12730,0
|
|
20241010,102700,47007790,12730,12730,12730,12730,0
|
|
20241010,102600,47007790,12730,12730,12730,12730,1
|
|
20241010,102500,46995060,12730,12730,12730,12730,0
|
|
20241010,102400,46995060,12730,12730,12730,12730,0
|
|
20241010,102300,46995060,12730,12730,12730,12730,0
|
|
20241010,102200,46995060,12730,12730,12730,12730,0
|
|
20241010,102100,46995060,12730,12730,12730,12730,0
|
|
20241010,102000,46995060,12730,12730,12730,12730,17
|
|
20241010,101900,46778650,12740,12740,12740,12740,0
|
|
20241010,101800,46778650,12740,12740,12740,12740,3
|
|
20241010,101700,46740430,12790,12790,12790,12780,14
|
|
20241010,101600,46561390,12750,12750,12750,12750,1
|
|
20241010,101500,46548640,12770,12790,12790,12770,3
|
|
20241010,101400,46510310,12740,12740,12740,12740,2
|
|
20241010,101300,46484830,12780,12790,12790,12780,21
|
|
20241010,101200,46216440,12780,12780,12780,12780,0
|
|
20241010,101100,46216440,12780,12780,12780,12780,0
|
|
20241010,101000,46216440,12780,12780,12780,12780,0
|
|
20241010,100900,46216440,12780,12760,12780,12760,3
|
|
20241010,100800,46178120,12730,12740,12740,12730,118
|
|
20241010,100700,44675920,12740,12760,12760,12740,114
|
|
20241010,100600,43223540,12740,12740,12740,12740,0
|
|
20241010,100500,43223540,12740,12740,12740,12740,0
|
|
20241010,100400,43223540,12740,12740,12740,12740,0
|
|
20241010,100300,43223540,12740,12740,12740,12740,0
|
|
20241010,100200,43223540,12740,12740,12740,12740,91
|
|
20241010,100100,42064200,12790,12790,12790,12790,0
|
|
20241010,100000,42064200,12790,12790,12790,12790,0
|
|
20241010,095900,42064200,12790,12790,12790,12790,1
|
|
20241010,095800,42051410,12750,12750,12750,12750,0
|
|
20241010,095700,42051410,12750,12760,12760,12750,72
|
|
20241010,095600,41132810,12760,12790,12790,12760,4
|
|
20241010,095500,41081710,12800,12800,12800,12800,0
|
|
20241010,095400,41081710,12800,12800,12800,12800,73
|
|
20241010,095300,40147310,12800,12800,12800,12800,0
|
|
20241010,095200,40147310,12800,12800,12800,12800,0
|
|
20241010,095100,40147310,12800,12800,12800,12800,0
|
|
20241010,095000,40147310,12800,12800,12800,12800,0
|
|
20241010,094900,40147310,12800,12800,12800,12800,0
|
|
20241010,094800,40147310,12800,12710,12800,12710,25
|
|
20241010,094700,39828930,12710,12710,12710,12710,20
|
|
20241010,094600,39574730,12730,12730,12730,12730,2
|
|
20241010,094500,39549270,12720,12720,12720,12720,11
|
|
20241010,094400,39409350,12760,12760,12760,12760,10
|
|
20241010,094300,39281750,12760,12760,12760,12760,5
|
|
20241010,094200,39217950,12700,12710,12710,12700,107
|
|
20241010,094100,37859040,12710,12710,12710,12710,0
|
|
20241010,094000,37859040,12710,12730,12730,12710,378
|
|
20241010,093900,33050850,12750,12750,12750,12750,0
|
|
20241010,093800,33050850,12750,12750,12750,12750,4
|
|
20241010,093700,32999850,12740,12730,12740,12730,25
|
|
20241010,093600,32681580,12720,12720,12720,12720,1
|
|
20241010,093500,32668860,12740,12780,12780,12740,245
|
|
20241010,093400,29546370,12780,12790,12790,12780,3
|
|
20241010,093300,29508010,12800,12760,12800,12760,8
|
|
20241010,093200,29405750,12750,12750,12750,12750,1
|
|
20241010,093100,29393000,12760,12770,12770,12760,47
|
|
20241010,093000,28793120,12780,12780,12780,12780,1
|
|
20241010,092900,28780340,12790,12800,12800,12790,7
|
|
20241010,092800,28690800,12790,12790,12790,12790,0
|
|
20241010,092700,28690800,12790,12790,12790,12790,0
|
|
20241010,092600,28690800,12790,12790,12790,12790,0
|
|
20241010,092500,28690800,12790,12790,12790,12790,51
|
|
20241010,092400,28038510,12750,12780,12780,12750,101
|
|
20241010,092300,26750650,12760,12760,12760,12760,32
|
|
20241010,092200,26342330,12760,12790,12790,12760,228
|
|
20241010,092100,23431840,12810,12800,12810,12800,2
|
|
20241010,092000,23406230,12790,12790,12790,12790,1
|
|
20241010,091900,23393440,12750,12800,12820,12750,275
|
|
20241010,091800,19881540,12800,12800,12800,12800,1
|
|
20241010,091700,19868740,12790,12840,12840,12790,2
|
|
20241010,091600,19843110,12800,12800,12800,12800,69
|
|
20241010,091500,18959910,12820,12880,12880,12820,618
|
|
20241010,091400,11026650,12870,12880,12880,12870,155
|
|
20241010,091300,9031060,12870,12870,12870,12870,0
|
|
20241010,091200,9031060,12870,12870,12870,12870,0
|
|
20241010,091100,9031060,12870,12870,12870,12870,0
|
|
20241010,091000,9031060,12870,13000,13000,12870,80
|
|
20241010,090900,7991930,12860,12860,12860,12860,0
|
|
20241010,090800,7991930,12860,12860,12860,12860,0
|
|
20241010,090700,7991930,12860,13000,13000,12860,260
|
|
20241010,090600,4616450,13010,13010,13010,13010,0
|
|
20241010,090500,4616450,13010,13010,13010,13010,0
|
|
20241010,090400,4616450,13010,13010,13010,13010,0
|
|
20241010,090300,4616450,13010,13010,13010,13010,0
|
|
20241010,090200,4616450,13010,13010,13010,13010,105
|
|
20241010,090100,3250400,13020,13170,13170,13020,12
|
|
20241010,090000,3093110,13050,13180,13180,13050,237
|