595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185200,236231300,12970,12970,12970,12970,114
|
|
20241007,185100,236231300,12970,12970,12970,12970,0
|
|
20241007,185000,236231300,12970,12970,12970,12970,0
|
|
20241007,184900,236231300,12970,12970,12970,12970,0
|
|
20241007,184800,236231300,12970,12970,12970,12970,0
|
|
20241007,184700,236231300,12970,12970,12970,12970,0
|
|
20241007,184600,236231300,12970,12970,12970,12970,0
|
|
20241007,184500,236231300,12970,12970,12970,12970,0
|
|
20241007,184400,236231300,12970,12970,12970,12970,0
|
|
20241007,184300,236231300,12970,12970,12970,12970,0
|
|
20241007,184200,236231300,12970,12970,12970,12970,0
|
|
20241007,184100,236231300,12970,12970,12970,12970,0
|
|
20241007,184000,236231300,12970,12970,12970,12970,0
|
|
20241007,183900,236231300,12970,12970,12970,12970,0
|
|
20241007,183800,236231300,12970,12970,12970,12970,0
|
|
20241007,183700,236231300,12970,12970,12970,12970,0
|
|
20241007,183600,236231300,12970,12970,12970,12970,0
|
|
20241007,183500,236231300,12970,12970,12970,12970,0
|
|
20241007,183400,236231300,12970,12970,12970,12970,0
|
|
20241007,183300,236231300,12970,12970,12970,12970,0
|
|
20241007,183200,236231300,12970,12970,12970,12970,0
|
|
20241007,183100,236231300,12970,12970,12970,12970,0
|
|
20241007,183000,236231300,12970,12970,12970,12970,0
|
|
20241007,182900,236231300,12970,12970,12970,12970,0
|
|
20241007,182800,236231300,12970,12970,12970,12970,0
|
|
20241007,182700,236231300,12970,12970,12970,12970,0
|
|
20241007,182600,236231300,12970,12970,12970,12970,0
|
|
20241007,182500,236231300,12970,12970,12970,12970,0
|
|
20241007,182400,236231300,12970,12970,12970,12970,0
|
|
20241007,182300,236231300,12970,12970,12970,12970,0
|
|
20241007,182200,236231300,12970,12970,12970,12970,114
|
|
20241007,182100,236231300,12970,12970,12970,12970,0
|
|
20241007,182000,236231300,12970,12970,12970,12970,0
|
|
20241007,181900,236231300,12970,12970,12970,12970,0
|
|
20241007,181800,236231300,12970,12970,12970,12970,0
|
|
20241007,181700,236231300,12970,12970,12970,12970,0
|
|
20241007,181600,236231300,12970,12970,12970,12970,0
|
|
20241007,181500,236231300,12970,12970,12970,12970,0
|
|
20241007,181400,236231300,12970,12970,12970,12970,0
|
|
20241007,181300,236231300,12970,12970,12970,12970,0
|
|
20241007,181200,236231300,12970,12970,12970,12970,0
|
|
20241007,181100,236231300,12970,12970,12970,12970,0
|
|
20241007,181000,236231300,12970,12970,12970,12970,0
|
|
20241007,180900,236231300,12970,12970,12970,12970,0
|
|
20241007,180800,236231300,12970,12970,12970,12970,0
|
|
20241007,180700,236231300,12970,12970,12970,12970,0
|
|
20241007,180600,236231300,12970,12970,12970,12970,0
|
|
20241007,180500,236231300,12970,12970,12970,12970,0
|
|
20241007,180400,236231300,12970,12970,12970,12970,0
|
|
20241007,180300,236231300,12970,12970,12970,12970,0
|
|
20241007,180200,236231300,12970,12970,12970,12970,0
|
|
20241007,180100,236231300,12970,12970,12970,12970,0
|
|
20241007,180000,236231300,12970,12970,12970,12970,0
|
|
20241007,175900,236231300,12970,12970,12970,12970,0
|
|
20241007,175800,236231300,12970,12970,12970,12970,0
|
|
20241007,175700,236231300,12970,12970,12970,12970,0
|
|
20241007,175600,236231300,12970,12970,12970,12970,0
|
|
20241007,175500,236231300,12970,12970,12970,12970,0
|
|
20241007,175400,236231300,12970,12970,12970,12970,0
|
|
20241007,175300,236231300,12970,12970,12970,12970,0
|
|
20241007,175200,236231300,12970,12970,12970,12970,114
|
|
20241007,175100,236231300,12970,12970,12970,12970,0
|
|
20241007,175000,236231300,12970,12970,12970,12970,0
|
|
20241007,174900,236231300,12970,12970,12970,12970,0
|
|
20241007,174800,236231300,12970,12970,12970,12970,0
|
|
20241007,174700,236231300,12970,12970,12970,12970,0
|
|
20241007,174600,236231300,12970,12970,12970,12970,0
|
|
20241007,174500,236231300,12970,12970,12970,12970,0
|
|
20241007,174400,236231300,12970,12970,12970,12970,0
|
|
20241007,174300,236231300,12970,12970,12970,12970,0
|
|
20241007,174200,236231300,12970,12970,12970,12970,0
|
|
20241007,174100,236231300,12970,12970,12970,12970,0
|
|
20241007,174000,236231300,12970,12970,12970,12970,0
|
|
20241007,173900,236231300,12970,12970,12970,12970,0
|
|
20241007,173800,236231300,12970,12970,12970,12970,0
|
|
20241007,173700,236231300,12970,12970,12970,12970,0
|
|
20241007,173600,236231300,12970,12970,12970,12970,0
|
|
20241007,173500,236231300,12970,12970,12970,12970,0
|
|
20241007,173400,236231300,12970,12970,12970,12970,0
|
|
20241007,173300,236231300,12970,12970,12970,12970,0
|
|
20241007,173200,236231300,12970,12970,12970,12970,0
|
|
20241007,173100,236231300,12970,12970,12970,12970,0
|
|
20241007,173000,236231300,12970,12970,12970,12970,0
|
|
20241007,172900,236231300,12970,12970,12970,12970,0
|
|
20241007,172800,236231300,12970,12970,12970,12970,0
|
|
20241007,172700,236231300,12970,12970,12970,12970,0
|
|
20241007,172600,236231300,12970,12970,12970,12970,0
|
|
20241007,172500,236231300,12970,12970,12970,12970,0
|
|
20241007,172400,236231300,12970,12970,12970,12970,0
|
|
20241007,172300,236231300,12970,12970,12970,12970,0
|
|
20241007,172200,236231300,12970,12970,12970,12970,114
|
|
20241007,172100,236231300,12970,12970,12970,12970,0
|
|
20241007,172000,236231300,12970,12970,12970,12970,0
|
|
20241007,171900,236231300,12970,12970,12970,12970,0
|
|
20241007,171800,236231300,12970,12970,12970,12970,0
|
|
20241007,171700,236231300,12970,12970,12970,12970,0
|
|
20241007,171600,236231300,12970,12970,12970,12970,0
|
|
20241007,171500,236231300,12970,12970,12970,12970,0
|
|
20241007,171400,236231300,12970,12970,12970,12970,0
|
|
20241007,171300,236231300,12970,12970,12970,12970,0
|
|
20241007,171200,236231300,12970,12970,12970,12970,0
|
|
20241007,171100,236231300,12970,12970,12970,12970,0
|
|
20241007,171000,236231300,12970,12970,12970,12970,0
|
|
20241007,170900,236231300,12970,12970,12970,12970,0
|
|
20241007,170800,236231300,12970,12970,12970,12970,0
|
|
20241007,170700,236231300,12970,12970,12970,12970,0
|
|
20241007,170600,236231300,12970,12970,12970,12970,0
|
|
20241007,170500,236231300,12970,12970,12970,12970,0
|
|
20241007,170400,236231300,12970,12970,12970,12970,0
|
|
20241007,170300,236231300,12970,12970,12970,12970,0
|
|
20241007,170200,236231300,12970,12970,12970,12970,0
|
|
20241007,170100,236231300,12970,12970,12970,12970,0
|
|
20241007,170000,236231300,12970,12970,12970,12970,0
|
|
20241007,165900,236231300,12970,12970,12970,12970,0
|
|
20241007,165800,236231300,12970,12970,12970,12970,0
|
|
20241007,165700,236231300,12970,12970,12970,12970,0
|
|
20241007,165600,236231300,12970,12970,12970,12970,0
|
|
20241007,165500,236231300,12970,12970,12970,12970,0
|
|
20241007,165400,236231300,12970,12970,12970,12970,0
|
|
20241007,165300,236231300,12970,12970,12970,12970,0
|
|
20241007,165200,236231300,12970,12970,12970,12970,114
|
|
20241007,165100,236231300,12970,12970,12970,12970,0
|
|
20241007,165000,236231300,12970,12970,12970,12970,0
|
|
20241007,164900,236231300,12970,12970,12970,12970,0
|
|
20241007,164800,236231300,12970,12970,12970,12970,0
|
|
20241007,164700,236231300,12970,12970,12970,12970,0
|
|
20241007,164600,236231300,12970,12970,12970,12970,0
|
|
20241007,164500,236231300,12970,12970,12970,12970,0
|
|
20241007,164400,236231300,12970,12970,12970,12970,0
|
|
20241007,164300,236231300,12970,12970,12970,12970,0
|
|
20241007,164200,236231300,12970,12970,12970,12970,0
|
|
20241007,164100,236231300,12970,12970,12970,12970,0
|
|
20241007,164000,236231300,12970,12970,12970,12970,0
|
|
20241007,163900,236231300,12970,12970,12970,12970,0
|
|
20241007,163800,236231300,12970,12970,12970,12970,0
|
|
20241007,163700,236231300,12970,12970,12970,12970,0
|
|
20241007,163600,236231300,12970,12970,12970,12970,0
|
|
20241007,163500,236231300,12970,12970,12970,12970,0
|
|
20241007,163400,236231300,12970,12970,12970,12970,0
|
|
20241007,163300,236231300,12970,12970,12970,12970,0
|
|
20241007,163200,236231300,12970,12970,12970,12970,0
|
|
20241007,163100,236231300,12970,12970,12970,12970,0
|
|
20241007,163000,236231300,12970,12970,12970,12970,0
|
|
20241007,162900,236231300,12970,12970,12970,12970,0
|
|
20241007,162800,236231300,12970,12970,12970,12970,0
|
|
20241007,162700,236231300,12970,12970,12970,12970,0
|
|
20241007,162600,236231300,12970,12970,12970,12970,0
|
|
20241007,162500,236231300,12970,12970,12970,12970,0
|
|
20241007,162400,236231300,12970,12970,12970,12970,0
|
|
20241007,162300,236231300,12970,12970,12970,12970,0
|
|
20241007,162200,236231300,12970,12970,12970,12970,114
|
|
20241007,162100,236231300,12970,12970,12970,12970,0
|
|
20241007,162000,236231300,12970,12970,12970,12970,0
|
|
20241007,161900,236231300,12970,12970,12970,12970,0
|
|
20241007,161800,236231300,12970,12970,12970,12970,0
|
|
20241007,161700,236231300,12970,12970,12970,12970,0
|
|
20241007,161600,236231300,12970,12970,12970,12970,0
|
|
20241007,161500,236231300,12970,12970,12970,12970,0
|
|
20241007,161400,236231300,12970,12970,12970,12970,0
|
|
20241007,161300,236231300,12970,12970,12970,12970,0
|
|
20241007,161200,236231300,12970,12970,12970,12970,0
|
|
20241007,161100,236231300,12970,12970,12970,12970,0
|
|
20241007,161000,236231300,12970,12970,12970,12970,0
|
|
20241007,160900,236231300,12970,12970,12970,12970,0
|
|
20241007,160800,236231300,12970,12970,12970,12970,0
|
|
20241007,160700,236231300,12970,12970,12970,12970,0
|
|
20241007,160600,236231300,12970,12970,12970,12970,0
|
|
20241007,160500,236231300,12970,12970,12970,12970,0
|
|
20241007,160400,236231300,12970,12970,12970,12970,0
|
|
20241007,160300,236231300,12970,12970,12970,12970,0
|
|
20241007,160200,236231300,12970,12970,12970,12970,0
|
|
20241007,160100,236231300,12970,12970,12970,12970,0
|
|
20241007,160000,236231300,12970,12970,12970,12970,0
|
|
20241007,155900,236231300,12970,12970,12970,12970,0
|
|
20241007,155800,236231300,12970,12970,12970,12970,0
|
|
20241007,155700,236231300,12970,12970,12970,12970,0
|
|
20241007,155600,236231300,12970,12970,12970,12970,0
|
|
20241007,155500,236231300,12970,12970,12970,12970,0
|
|
20241007,155400,236231300,12970,12970,12970,12970,0
|
|
20241007,155300,236231300,12970,12970,12970,12970,0
|
|
20241007,155200,236231300,12970,12970,12970,12970,114
|
|
20241007,155100,236231300,12970,12970,12970,12970,0
|
|
20241007,155000,236231300,12970,12970,12970,12970,0
|
|
20241007,154900,236231300,12970,12970,12970,12970,0
|
|
20241007,154800,236231300,12970,12970,12970,12970,0
|
|
20241007,154700,236231300,12970,12970,12970,12970,0
|
|
20241007,154600,236231300,12970,12970,12970,12970,0
|
|
20241007,154500,236231300,12970,12970,12970,12970,0
|
|
20241007,154400,236231300,12970,12970,12970,12970,0
|
|
20241007,154300,236231300,12970,12970,12970,12970,0
|
|
20241007,154200,236231300,12970,12970,12970,12970,0
|
|
20241007,154100,236231300,12970,12970,12970,12970,0
|
|
20241007,154000,236231300,12970,12970,12970,12970,0
|
|
20241007,153900,236231300,12970,12970,12970,12970,0
|
|
20241007,153800,236231300,12970,12970,12970,12970,0
|
|
20241007,153700,236231300,12970,12970,12970,12970,0
|
|
20241007,153600,236231300,12970,12970,12970,12970,0
|
|
20241007,153500,236231300,12970,12970,12970,12970,0
|
|
20241007,153400,236231300,12970,12970,12970,12970,0
|
|
20241007,153300,236231300,12970,12970,12970,12970,0
|
|
20241007,153200,236231300,12970,12970,12970,12970,0
|
|
20241007,153100,236231300,12970,12970,12970,12970,0
|
|
20241007,153000,236231300,12970,12970,12970,12970,114
|
|
20241007,152900,234752720,12940,12940,12940,12940,0
|
|
20241007,152800,234752720,12940,12940,12940,12940,0
|
|
20241007,152700,234752720,12940,12940,12940,12940,0
|
|
20241007,152600,234752720,12940,12940,12940,12940,0
|
|
20241007,152500,234752720,12940,12940,12940,12940,0
|
|
20241007,152400,234752720,12940,12940,12940,12940,0
|
|
20241007,152300,234752720,12940,12940,12940,12940,0
|
|
20241007,152200,234752720,12940,12940,12940,12940,0
|
|
20241007,152100,234752720,12940,12940,12940,12940,0
|
|
20241007,152000,234752720,12940,12940,12940,12940,0
|
|
20241007,151900,234752720,12940,12940,12940,12940,2
|
|
20241007,151800,234726840,12950,12950,12950,12950,193
|
|
20241007,151700,232227490,12960,12960,12960,12960,0
|
|
20241007,151600,232227490,12960,12960,12960,12960,6
|
|
20241007,151500,232149730,12960,12950,12960,12950,5
|
|
20241007,151400,232084960,12960,12960,12960,12960,1
|
|
20241007,151300,232072000,12960,12960,12960,12960,20
|
|
20241007,151200,231812800,12960,12960,12960,12960,60
|
|
20241007,151100,231035200,12960,12960,12960,12960,441
|
|
20241007,151000,225319840,12950,12950,12950,12950,1
|
|
20241007,150900,225306890,12950,12950,12950,12950,0
|
|
20241007,150800,225306890,12950,12950,12950,12950,0
|
|
20241007,150700,225306890,12950,12950,12950,12950,40
|
|
20241007,150600,224788890,12950,12950,12950,12950,360
|
|
20241007,150500,220126890,12950,12950,12950,12950,59
|
|
20241007,150400,219362840,12950,12950,12950,12950,36
|
|
20241007,150300,218896640,12950,12950,12950,12950,15
|
|
20241007,150200,218702390,12950,12950,12950,12950,0
|
|
20241007,150100,218702390,12950,12950,12950,12950,4
|
|
20241007,150000,218650590,12940,12940,12940,12940,2
|
|
20241007,145900,218624710,12950,12940,12950,12940,3
|
|
20241007,145800,218585880,12940,12940,12940,12940,1
|
|
20241007,145700,218572940,12940,12940,12940,12940,15
|
|
20241007,145600,218378840,12940,12940,12940,12940,0
|
|
20241007,145500,218378840,12940,12940,12940,12940,0
|
|
20241007,145400,218378840,12940,12940,12940,12940,14
|
|
20241007,145300,218197680,12940,12940,12940,12940,6
|
|
20241007,145200,218120040,12940,12950,12950,12940,114
|
|
20241007,145100,216643880,12940,12940,12940,12940,0
|
|
20241007,145000,216643880,12940,12940,12940,12940,0
|
|
20241007,144900,216643880,12940,12940,12940,12940,14
|
|
20241007,144800,216462720,12940,12940,12940,12940,0
|
|
20241007,144700,216462720,12940,12950,12950,12940,20
|
|
20241007,144600,216203860,12950,12950,12950,12950,0
|
|
20241007,144500,216203860,12950,12950,12950,12950,0
|
|
20241007,144400,216203860,12950,12950,12950,12950,15
|
|
20241007,144300,216009610,12950,12950,12950,12950,0
|
|
20241007,144200,216009610,12950,12950,12950,12950,14
|
|
20241007,144100,215828310,12950,12950,12950,12950,0
|
|
20241007,144000,215828310,12950,12950,12950,12950,14
|
|
20241007,143900,215647010,12960,12960,12960,12960,0
|
|
20241007,143800,215647010,12960,12960,12960,12960,2
|
|
20241007,143700,215621090,12950,12950,12950,12950,14
|
|
20241007,143600,215439790,12950,12950,12950,12950,65
|
|
20241007,143500,214598040,12950,12950,12950,12950,0
|
|
20241007,143400,214598040,12950,12950,12950,12950,0
|
|
20241007,143300,214598040,12950,12950,12950,12950,14
|
|
20241007,143200,214416740,12960,12950,12960,12950,2
|
|
20241007,143100,214390830,12940,12940,12940,12940,0
|
|
20241007,143000,214390830,12940,12940,12940,12940,330
|
|
20241007,142900,210120630,12950,12950,12950,12950,62
|
|
20241007,142800,209317730,12950,12950,12950,12950,14
|
|
20241007,142700,209136430,12950,12950,12950,12950,0
|
|
20241007,142600,209136430,12950,12950,12950,12950,25
|
|
20241007,142500,208812680,12950,12950,12950,12950,139
|
|
20241007,142400,207012630,12950,12950,12950,12950,53
|
|
20241007,142300,206326280,12950,12950,12950,12950,15
|
|
20241007,142200,206132030,12950,12950,12950,12950,0
|
|
20241007,142100,206132030,12950,12950,12950,12950,100
|
|
20241007,142000,204837030,12950,12950,12950,12950,14
|
|
20241007,141900,204655730,12950,12950,12950,12950,0
|
|
20241007,141800,204655730,12950,12950,12950,12950,14
|
|
20241007,141700,204474430,12950,12950,12950,12950,0
|
|
20241007,141600,204474430,12950,12950,12950,12950,14
|
|
20241007,141500,204293130,12960,12950,12960,12950,15
|
|
20241007,141400,204098780,12950,12950,12950,12950,0
|
|
20241007,141300,204098780,12950,12950,12950,12950,15
|
|
20241007,141200,203904530,12950,12950,12950,12950,0
|
|
20241007,141100,203904530,12950,12960,12960,12950,15
|
|
20241007,141000,203710270,12960,12960,12960,12960,5
|
|
20241007,140900,203645470,12950,12950,12950,12950,0
|
|
20241007,140800,203645470,12950,12950,12950,12950,14
|
|
20241007,140700,203464170,12950,12950,12950,12950,0
|
|
20241007,140600,203464170,12950,12950,12950,12950,14
|
|
20241007,140500,203282870,12960,12950,12960,12950,6
|
|
20241007,140400,203205120,12950,12940,12950,12940,16
|
|
20241007,140300,202998070,12940,12940,12940,12940,0
|
|
20241007,140200,202998070,12940,12940,12940,12940,0
|
|
20241007,140100,202998070,12940,12940,12940,12940,14
|
|
20241007,140000,202816910,12940,12940,12940,12940,18
|
|
20241007,135900,202583990,12940,12940,12940,12940,14
|
|
20241007,135800,202402830,12950,12950,12950,12950,0
|
|
20241007,135700,202402830,12950,12960,12960,12950,20
|
|
20241007,135600,202143820,12950,12950,12950,12950,15
|
|
20241007,135500,201949570,12960,12950,12960,12950,2
|
|
20241007,135400,201923660,12950,12950,12950,12950,15
|
|
20241007,135300,201729410,12950,12950,12950,12950,10
|
|
20241007,135200,201599910,12950,12950,12950,12950,15
|
|
20241007,135100,201405660,12950,12950,12950,12950,0
|
|
20241007,135000,201405660,12950,12950,12950,12950,0
|
|
20241007,134900,201405660,12950,12950,12950,12950,14
|
|
20241007,134800,201224360,12960,12960,12960,12960,0
|
|
20241007,134700,201224360,12960,12960,12960,12960,93
|
|
20241007,134600,200019080,12960,12960,12960,12960,0
|
|
20241007,134500,200019080,12960,12960,12960,12960,0
|
|
20241007,134400,200019080,12960,12960,12960,12960,15
|
|
20241007,134300,199824680,12960,12960,12960,12960,0
|
|
20241007,134200,199824680,12960,12960,12960,12960,14
|
|
20241007,134100,199643240,12960,12960,12960,12960,72
|
|
20241007,134000,198710120,12950,12950,12950,12950,0
|
|
20241007,133900,198710120,12950,12950,12950,12950,0
|
|
20241007,133800,198710120,12950,12950,12950,12950,13
|
|
20241007,133700,198541770,12950,12950,12950,12950,12
|
|
20241007,133600,198386370,12950,12950,12950,12950,1
|
|
20241007,133500,198373420,12950,12950,12950,12950,7
|
|
20241007,133400,198282770,12950,12950,12950,12950,0
|
|
20241007,133300,198282770,12950,12950,12950,12950,12
|
|
20241007,133200,198127370,12960,12970,12970,12950,307
|
|
20241007,133100,194151590,12960,12950,12960,12950,176
|
|
20241007,133000,191871400,12950,12940,12950,12940,25
|
|
20241007,132900,191547790,12950,12950,12950,12950,0
|
|
20241007,132800,191547790,12950,12930,12950,12930,42
|
|
20241007,132700,191004540,12930,12930,12930,12930,16
|
|
20241007,132600,190797660,12930,12930,12930,12930,0
|
|
20241007,132500,190797660,12930,12930,12930,12930,14
|
|
20241007,132400,190616640,12940,12940,12940,12940,1
|
|
20241007,132300,190603700,12930,12940,12940,12930,16
|
|
20241007,132200,190396810,12930,12930,12930,12930,0
|
|
20241007,132100,190396810,12930,12930,12930,12930,0
|
|
20241007,132000,190396810,12930,12930,12930,12930,14
|
|
20241007,131900,190215790,12940,12940,12940,12940,1
|
|
20241007,131800,190202850,12930,12940,12940,12930,48
|
|
20241007,131700,189582200,12930,12930,12930,12930,0
|
|
20241007,131600,189582200,12930,12930,12930,12930,14
|
|
20241007,131500,189401180,12930,12930,12930,12930,0
|
|
20241007,131400,189401180,12930,12930,12930,12930,0
|
|
20241007,131300,189401180,12930,12930,12930,12930,27
|
|
20241007,131200,189052070,12930,12930,12930,12930,0
|
|
20241007,131100,189052070,12930,12930,12930,12930,14
|
|
20241007,131000,188871050,12940,12940,12940,12940,0
|
|
20241007,130900,188871050,12940,12940,12940,12940,0
|
|
20241007,130800,188871050,12940,12940,12940,12940,2
|
|
20241007,130700,188845170,12930,12930,12930,12930,0
|
|
20241007,130600,188845170,12930,12930,12930,12930,28
|
|
20241007,130500,188483130,12930,12930,12930,12930,0
|
|
20241007,130400,188483130,12930,12930,12930,12930,53
|
|
20241007,130300,187797840,12930,12930,12930,12930,0
|
|
20241007,130200,187797840,12930,12930,12930,12930,806
|
|
20241007,130100,177376260,12920,12920,12920,12920,119
|
|
20241007,130000,175838780,12920,12920,12920,12920,14
|
|
20241007,125900,175657900,12940,12930,12940,12930,23
|
|
20241007,125800,175360420,12920,12920,12920,12920,0
|
|
20241007,125700,175360420,12920,12920,12920,12920,200
|
|
20241007,125600,172776420,12920,12920,12920,12920,1
|
|
20241007,125500,172763500,12940,12920,12940,12920,20
|
|
20241007,125400,172504720,12920,12920,12920,12920,1
|
|
20241007,125300,172491800,12930,12920,12930,12920,17
|
|
20241007,125200,172272140,12930,12920,12930,12920,2
|
|
20241007,125100,172246290,12930,12930,12930,12930,11
|
|
20241007,125000,172104060,12950,12950,12950,12950,1
|
|
20241007,124900,172091110,12940,12940,12950,12940,3
|
|
20241007,124800,172052280,12930,12940,12950,12930,25
|
|
20241007,124700,171728820,12960,12960,12960,12960,0
|
|
20241007,124600,171728820,12960,12930,12960,12930,66
|
|
20241007,124500,170874910,12930,12930,12930,12930,0
|
|
20241007,124400,170874910,12930,12930,12930,12930,14
|
|
20241007,124300,170693890,12930,12930,12930,12930,0
|
|
20241007,124200,170693890,12930,12930,12930,12930,4
|
|
20241007,124100,170642170,12930,12940,12940,12930,12
|
|
20241007,124000,170487000,12930,12930,12930,12930,1
|
|
20241007,123900,170474070,12940,12920,12940,12920,46
|
|
20241007,123800,169879420,12940,12930,12940,12930,6
|
|
20241007,123700,169801830,12930,12920,12930,12920,15
|
|
20241007,123600,169608020,12920,12920,12920,12920,0
|
|
20241007,123500,169608020,12920,12920,12920,12920,0
|
|
20241007,123400,169608020,12920,12920,12920,12920,15
|
|
20241007,123300,169414220,12930,12930,12930,12930,21
|
|
20241007,123200,169142690,12920,12920,12920,12920,14
|
|
20241007,123100,168961810,12930,12930,12930,12930,0
|
|
20241007,123000,168961810,12930,12920,12930,12920,52
|
|
20241007,122900,168289960,12910,12910,12910,12910,14
|
|
20241007,122800,168109220,12910,12920,12920,12910,39
|
|
20241007,122700,167605540,12910,12910,12910,12910,14
|
|
20241007,122600,167424800,12920,12920,12920,12920,10
|
|
20241007,122500,167295600,12920,12910,12920,12900,61
|
|
20241007,122400,166508530,12930,12920,12930,12920,51
|
|
20241007,122300,165849590,12920,12920,12920,12920,10
|
|
20241007,122200,165720390,12920,12930,12930,12920,33
|
|
20241007,122100,165293730,12920,12920,12920,12920,0
|
|
20241007,122000,165293730,12920,12920,12940,12920,24
|
|
20241007,121900,164983610,12920,12910,12920,12910,4
|
|
20241007,121800,164931960,12910,12910,12910,12910,11
|
|
20241007,121700,164789950,12920,12910,12920,12890,1001
|
|
20241007,121600,151876840,12900,12910,12910,12900,169
|
|
20241007,121500,149696630,12910,12940,12940,12910,848
|
|
20241007,121400,138744800,12940,12940,12940,12940,1
|
|
20241007,121300,138731860,12930,12940,12940,12930,19
|
|
20241007,121200,138486140,12930,12930,12930,12930,100
|
|
20241007,121100,137193140,12930,12930,12930,12930,0
|
|
20241007,121000,137193140,12930,12930,12930,12930,14
|
|
20241007,120900,137012120,12930,12930,12930,12930,0
|
|
20241007,120800,137012120,12930,12930,12930,12930,163
|
|
20241007,120700,134904530,12930,12930,12930,12930,3
|
|
20241007,120600,134865740,12910,12960,12960,12910,31
|
|
20241007,120500,134465200,12920,12940,12960,12920,510
|
|
20241007,120400,127874580,12930,12950,12950,12930,1500
|
|
20241007,120300,108465300,12950,12960,12960,12950,24
|
|
20241007,120200,108154400,12950,12950,12950,12950,0
|
|
20241007,120100,108154400,12950,12950,12950,12950,14
|
|
20241007,120000,107973100,12960,12960,12960,12960,0
|
|
20241007,115900,107973100,12960,12960,12960,12960,186
|
|
20241007,115800,105562540,12970,12970,12970,12970,0
|
|
20241007,115700,105562540,12970,12970,12970,12970,0
|
|
20241007,115600,105562540,12970,12970,12970,12970,0
|
|
20241007,115500,105562540,12970,12970,12970,12970,14
|
|
20241007,115400,105380960,12990,12990,12990,12990,0
|
|
20241007,115300,105380960,12990,12990,12990,12990,0
|
|
20241007,115200,105380960,12990,12970,12990,12970,360
|
|
20241007,115100,100707690,12960,12960,12970,12960,18
|
|
20241007,115000,100474400,12960,12960,12960,12960,0
|
|
20241007,114900,100474400,12960,12960,12960,12960,14
|
|
20241007,114800,100292960,12970,12970,12970,12970,1
|
|
20241007,114700,100279990,12960,12960,12960,12960,14
|
|
20241007,114600,100098550,12960,12970,12970,12960,481
|
|
20241007,114500,93863470,12970,12970,12970,12970,58
|
|
20241007,114400,93111210,12970,12980,12980,12970,17
|
|
20241007,114300,92890700,12980,12980,12980,12980,1
|
|
20241007,114200,92877720,12970,12970,12970,12970,14
|
|
20241007,114100,92696140,12980,12980,12980,12980,1
|
|
20241007,114000,92683160,12980,12970,12980,12970,19
|
|
20241007,113900,92436680,12980,12980,12980,12980,1
|
|
20241007,113800,92423700,12970,12970,12970,12970,7
|
|
20241007,113700,92332910,12970,12970,12970,12970,14
|
|
20241007,113600,92151330,12980,12970,12980,12970,18
|
|
20241007,113500,91917860,12970,12970,12970,12970,15
|
|
20241007,113400,91723310,12980,12980,12980,12980,2
|
|
20241007,113300,91697350,12970,12970,12970,12970,0
|
|
20241007,113200,91697350,12970,12970,12970,12970,38
|
|
20241007,113100,91204490,12970,12970,12970,12970,0
|
|
20241007,113000,91204490,12970,12970,12980,12970,210
|
|
20241007,112900,88480780,12980,12980,12980,12980,5
|
|
20241007,112800,88415880,12970,12970,12970,12970,14
|
|
20241007,112700,88234300,12970,12970,12970,12970,0
|
|
20241007,112600,88234300,12970,12970,12970,12970,0
|
|
20241007,112500,88234300,12970,12970,12980,12970,35
|
|
20241007,112400,87780250,12970,12980,12980,12970,17
|
|
20241007,112300,87559750,12970,12970,12970,12970,19
|
|
20241007,112200,87313320,12970,12970,12970,12970,0
|
|
20241007,112100,87313320,12970,12970,12970,12970,14
|
|
20241007,112000,87131740,12980,12980,12980,12980,0
|
|
20241007,111900,87131740,12980,12980,12980,12980,9
|
|
20241007,111800,87014920,12980,12980,12980,12980,9
|
|
20241007,111700,86898100,12980,12980,12980,12980,0
|
|
20241007,111600,86898100,12980,12990,12990,12980,168
|
|
20241007,111500,84717450,12980,12980,12980,12980,105
|
|
20241007,111400,83354550,12980,12980,12980,12980,0
|
|
20241007,111300,83354550,12980,12980,12980,12980,15
|
|
20241007,111200,83159850,12980,12980,12980,12980,0
|
|
20241007,111100,83159850,12980,12980,12980,12980,14
|
|
20241007,111000,82978130,12990,12990,12990,12990,1
|
|
20241007,110900,82965140,12980,12980,12980,12980,14
|
|
20241007,110800,82783420,12990,12990,12990,12990,0
|
|
20241007,110700,82783420,12990,12990,12990,12990,1
|
|
20241007,110600,82770430,12980,12980,12980,12980,15
|
|
20241007,110500,82575730,12980,12980,12980,12980,220
|
|
20241007,110400,79720130,12980,12980,12980,12980,14
|
|
20241007,110300,79538410,12990,12990,12990,12990,0
|
|
20241007,110200,79538410,12990,12980,12990,12980,18
|
|
20241007,110100,79304730,12990,12990,12990,12990,1
|
|
20241007,110000,79291740,12980,12980,12980,12980,17
|
|
20241007,105900,79071080,12980,12980,12980,12980,14
|
|
20241007,105800,78889360,12980,12980,12980,12980,0
|
|
20241007,105700,78889360,12980,12980,12980,12980,14
|
|
20241007,105600,78707640,12980,12980,12980,12980,20
|
|
20241007,105500,78448040,12980,12980,12980,12980,16
|
|
20241007,105400,78240360,12990,12990,12990,12990,1
|
|
20241007,105300,78227370,12990,12990,12990,12990,30
|
|
20241007,105200,77837670,12990,12990,12990,12980,56
|
|
20241007,105100,77110370,12990,12980,12990,12980,17
|
|
20241007,105000,76889560,13000,12990,13000,12980,969
|
|
20241007,104900,64293710,12990,12990,12990,12990,291
|
|
20241007,104800,60513620,12990,12990,12990,12990,2
|
|
20241007,104700,60487640,12990,13000,13000,12990,23
|
|
20241007,104600,60188840,13010,13010,13010,13010,3
|
|
20241007,104500,60149810,13000,13000,13000,13000,15
|
|
20241007,104400,59954810,13000,13000,13000,13000,68
|
|
20241007,104300,59070810,13010,13010,13010,13010,35
|
|
20241007,104200,58615460,13010,13010,13010,13010,0
|
|
20241007,104100,58615460,13010,13010,13010,13010,66
|
|
20241007,104000,57756800,13000,13000,13000,13000,15
|
|
20241007,103900,57561800,13030,13030,13030,13030,220
|
|
20241007,103800,54695200,13030,13030,13030,13030,14
|
|
20241007,103700,54512780,13030,13030,13030,13030,0
|
|
20241007,103600,54512780,13030,13040,13040,13030,530
|
|
20241007,103500,47606870,13030,13030,13030,13030,0
|
|
20241007,103400,47606870,13030,13030,13030,13030,132
|
|
20241007,103300,45886910,13050,13000,13050,13000,2
|
|
20241007,103200,45860860,13040,13040,13040,13000,542
|
|
20241007,103100,38801630,13000,13000,13000,13000,0
|
|
20241007,103000,38801630,13000,13000,13040,12990,61
|
|
20241007,102900,38009170,13090,13000,13090,13000,31
|
|
20241007,102800,37604770,13000,13000,13000,13000,77
|
|
20241007,102700,36603770,13000,13000,13000,13000,0
|
|
20241007,102600,36603770,13000,13000,13000,13000,0
|
|
20241007,102500,36603770,13000,13000,13000,13000,0
|
|
20241007,102400,36603770,13000,13000,13000,13000,0
|
|
20241007,102300,36603770,13000,13000,13000,13000,0
|
|
20241007,102200,36603770,13000,13000,13000,13000,0
|
|
20241007,102100,36603770,13000,12990,13000,12990,17
|
|
20241007,102000,36382930,12990,12990,12990,12990,150
|
|
20241007,101900,34434430,12990,12990,12990,12990,0
|
|
20241007,101800,34434430,12990,12990,12990,12990,0
|
|
20241007,101700,34434430,12990,12990,12990,12990,1
|
|
20241007,101600,34421440,12980,12980,12980,12980,0
|
|
20241007,101500,34421440,12980,12980,12980,12980,0
|
|
20241007,101400,34421440,12980,12980,12980,12980,0
|
|
20241007,101300,34421440,12980,12980,12980,12980,56
|
|
20241007,101200,33694560,12990,12990,12990,12990,10
|
|
20241007,101100,33564660,12990,12990,12990,12990,0
|
|
20241007,101000,33564660,12990,12990,12990,12990,113
|
|
20241007,100900,32096790,12990,12990,12990,12990,11
|
|
20241007,100800,31953900,12990,12980,12990,12980,77
|
|
20241007,100700,30953940,12980,12980,12980,12980,100
|
|
20241007,100600,29655940,12990,12990,12990,12990,26
|
|
20241007,100500,29318200,13000,13000,13000,13000,0
|
|
20241007,100400,29318200,13000,13000,13000,13000,0
|
|
20241007,100300,29318200,13000,13000,13000,13000,5
|
|
20241007,100200,29253200,13000,12990,13000,12990,100
|
|
20241007,100100,27954100,12990,12990,12990,12990,16
|
|
20241007,100000,27746260,13000,13000,13000,13000,2
|
|
20241007,095900,27720260,12990,12990,12990,12990,0
|
|
20241007,095800,27720260,12990,12990,12990,12990,28
|
|
20241007,095700,27356540,12990,12990,12990,12990,0
|
|
20241007,095600,27356540,12990,12990,12990,12990,0
|
|
20241007,095500,27356540,12990,12990,12990,12990,0
|
|
20241007,095400,27356540,12990,12990,12990,12990,0
|
|
20241007,095300,27356540,12990,12990,12990,12990,84
|
|
20241007,095200,26265380,13000,13000,13000,13000,10
|
|
20241007,095100,26135380,12990,12990,12990,12990,0
|
|
20241007,095000,26135380,12990,12990,12990,12990,0
|
|
20241007,094900,26135380,12990,12990,12990,12990,0
|
|
20241007,094800,26135380,12990,13000,13000,12990,200
|
|
20241007,094700,23536100,13000,13000,13000,13000,0
|
|
20241007,094600,23536100,13000,13000,13000,13000,0
|
|
20241007,094500,23536100,13000,13000,13000,13000,0
|
|
20241007,094400,23536100,13000,13000,13000,13000,0
|
|
20241007,094300,23536100,13000,13000,13000,13000,0
|
|
20241007,094200,23536100,13000,13000,13000,13000,0
|
|
20241007,094100,23536100,13000,13000,13000,13000,60
|
|
20241007,094000,22756100,13000,13000,13000,13000,0
|
|
20241007,093900,22756100,13000,13020,13020,13000,50
|
|
20241007,093800,22105980,13030,13030,13030,13030,1
|
|
20241007,093700,22092950,13020,13020,13020,13020,0
|
|
20241007,093600,22092950,13020,13020,13020,13020,30
|
|
20241007,093500,21702350,13010,13000,13010,13000,132
|
|
20241007,093400,19985850,13010,13010,13010,13010,20
|
|
20241007,093300,19725650,13010,13010,13010,13010,0
|
|
20241007,093200,19725650,13010,13010,13010,13010,2
|
|
20241007,093100,19699630,13010,13010,13010,13010,0
|
|
20241007,093000,19699630,13010,13010,13010,13010,0
|
|
20241007,092900,19699630,13010,13010,13010,13010,0
|
|
20241007,092800,19699630,13010,13010,13010,13010,81
|
|
20241007,092700,18645820,13010,13010,13010,13010,0
|
|
20241007,092600,18645820,13010,13010,13010,13010,0
|
|
20241007,092500,18645820,13010,13010,13010,13010,0
|
|
20241007,092400,18645820,13010,13010,13010,13010,0
|
|
20241007,092300,18645820,13010,13010,13010,13010,10
|
|
20241007,092200,18515720,13010,13010,13010,13010,0
|
|
20241007,092100,18515720,13010,13020,13020,13010,141
|
|
20241007,092000,16681300,13040,13040,13040,13040,0
|
|
20241007,091900,16681300,13040,13040,13040,13040,0
|
|
20241007,091800,16681300,13040,13040,13040,13040,0
|
|
20241007,091700,16681300,13040,13040,13040,13040,2
|
|
20241007,091600,16655220,13050,13050,13050,13050,197
|
|
20241007,091500,14084370,13050,13050,13050,13050,1
|
|
20241007,091400,14071320,13000,13000,13000,13000,0
|
|
20241007,091300,14071320,13000,13040,13040,13000,2
|
|
20241007,091200,14045280,12990,13050,13050,12990,2
|
|
20241007,091100,14019240,12990,12980,13030,12980,123
|
|
20241007,091000,12421610,12980,12980,12980,12980,3
|
|
20241007,090900,12382670,12980,12980,12980,12980,46
|
|
20241007,090800,11785590,12980,12980,12980,12960,301
|
|
20241007,090700,7880690,12990,12990,12990,12990,70
|
|
20241007,090600,6971390,13000,13000,13000,13000,20
|
|
20241007,090500,6711390,13000,13000,13000,13000,0
|
|
20241007,090400,6711390,13000,13000,13000,13000,27
|
|
20241007,090300,6360390,13000,13000,13000,13000,0
|
|
20241007,090200,6360390,13000,13000,13000,13000,102
|
|
20241007,090100,5034390,13000,13000,13000,13000,48
|
|
20241007,090000,4410390,13010,13010,13010,13010,339
|