643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194000,266681330,13800,13800,13800,13800,321
|
|
20241007,193900,266681330,13800,13800,13800,13800,0
|
|
20241007,193800,266681330,13800,13800,13800,13800,0
|
|
20241007,193700,266681330,13800,13800,13800,13800,0
|
|
20241007,193600,266681330,13800,13800,13800,13800,0
|
|
20241007,193500,266681330,13800,13800,13800,13800,0
|
|
20241007,193400,266681330,13800,13800,13800,13800,0
|
|
20241007,193300,266681330,13800,13800,13800,13800,0
|
|
20241007,193200,266681330,13800,13800,13800,13800,0
|
|
20241007,193100,266681330,13800,13800,13800,13800,0
|
|
20241007,193000,266681330,13800,13800,13800,13800,0
|
|
20241007,192900,266681330,13800,13800,13800,13800,0
|
|
20241007,192800,266681330,13800,13800,13800,13800,0
|
|
20241007,192700,266681330,13800,13800,13800,13800,0
|
|
20241007,192600,266681330,13800,13800,13800,13800,0
|
|
20241007,192500,266681330,13800,13800,13800,13800,0
|
|
20241007,192400,266681330,13800,13800,13800,13800,0
|
|
20241007,192300,266681330,13800,13800,13800,13800,0
|
|
20241007,192200,266681330,13800,13800,13800,13800,0
|
|
20241007,192100,266681330,13800,13800,13800,13800,0
|
|
20241007,192000,266681330,13800,13800,13800,13800,0
|
|
20241007,191900,266681330,13800,13800,13800,13800,0
|
|
20241007,191800,266681330,13800,13800,13800,13800,0
|
|
20241007,191700,266681330,13800,13800,13800,13800,0
|
|
20241007,191600,266681330,13800,13800,13800,13800,0
|
|
20241007,191500,266681330,13800,13800,13800,13800,0
|
|
20241007,191400,266681330,13800,13800,13800,13800,0
|
|
20241007,191300,266681330,13800,13800,13800,13800,0
|
|
20241007,191200,266681330,13800,13800,13800,13800,0
|
|
20241007,191100,266681330,13800,13800,13800,13800,0
|
|
20241007,191000,266681330,13800,13800,13800,13800,321
|
|
20241007,190900,266681330,13800,13800,13800,13800,0
|
|
20241007,190800,266681330,13800,13800,13800,13800,0
|
|
20241007,190700,266681330,13800,13800,13800,13800,0
|
|
20241007,190600,266681330,13800,13800,13800,13800,0
|
|
20241007,190500,266681330,13800,13800,13800,13800,0
|
|
20241007,190400,266681330,13800,13800,13800,13800,0
|
|
20241007,190300,266681330,13800,13800,13800,13800,0
|
|
20241007,190200,266681330,13800,13800,13800,13800,0
|
|
20241007,190100,266681330,13800,13800,13800,13800,0
|
|
20241007,190000,266681330,13800,13800,13800,13800,0
|
|
20241007,185900,266681330,13800,13800,13800,13800,0
|
|
20241007,185800,266681330,13800,13800,13800,13800,0
|
|
20241007,185700,266681330,13800,13800,13800,13800,0
|
|
20241007,185600,266681330,13800,13800,13800,13800,0
|
|
20241007,185500,266681330,13800,13800,13800,13800,0
|
|
20241007,185400,266681330,13800,13800,13800,13800,0
|
|
20241007,185300,266681330,13800,13800,13800,13800,0
|
|
20241007,185200,266681330,13800,13800,13800,13800,0
|
|
20241007,185100,266681330,13800,13800,13800,13800,0
|
|
20241007,185000,266681330,13800,13800,13800,13800,0
|
|
20241007,184900,266681330,13800,13800,13800,13800,0
|
|
20241007,184800,266681330,13800,13800,13800,13800,0
|
|
20241007,184700,266681330,13800,13800,13800,13800,0
|
|
20241007,184600,266681330,13800,13800,13800,13800,0
|
|
20241007,184500,266681330,13800,13800,13800,13800,0
|
|
20241007,184400,266681330,13800,13800,13800,13800,0
|
|
20241007,184300,266681330,13800,13800,13800,13800,0
|
|
20241007,184200,266681330,13800,13800,13800,13800,0
|
|
20241007,184100,266681330,13800,13800,13800,13800,0
|
|
20241007,184000,266681330,13800,13800,13800,13800,321
|
|
20241007,183900,266681330,13800,13800,13800,13800,0
|
|
20241007,183800,266681330,13800,13800,13800,13800,0
|
|
20241007,183700,266681330,13800,13800,13800,13800,0
|
|
20241007,183600,266681330,13800,13800,13800,13800,0
|
|
20241007,183500,266681330,13800,13800,13800,13800,0
|
|
20241007,183400,266681330,13800,13800,13800,13800,0
|
|
20241007,183300,266681330,13800,13800,13800,13800,0
|
|
20241007,183200,266681330,13800,13800,13800,13800,0
|
|
20241007,183100,266681330,13800,13800,13800,13800,0
|
|
20241007,183000,266681330,13800,13800,13800,13800,0
|
|
20241007,182900,266681330,13800,13800,13800,13800,0
|
|
20241007,182800,266681330,13800,13800,13800,13800,0
|
|
20241007,182700,266681330,13800,13800,13800,13800,0
|
|
20241007,182600,266681330,13800,13800,13800,13800,0
|
|
20241007,182500,266681330,13800,13800,13800,13800,0
|
|
20241007,182400,266681330,13800,13800,13800,13800,0
|
|
20241007,182300,266681330,13800,13800,13800,13800,0
|
|
20241007,182200,266681330,13800,13800,13800,13800,0
|
|
20241007,182100,266681330,13800,13800,13800,13800,0
|
|
20241007,182000,266681330,13800,13800,13800,13800,0
|
|
20241007,181900,266681330,13800,13800,13800,13800,0
|
|
20241007,181800,266681330,13800,13800,13800,13800,0
|
|
20241007,181700,266681330,13800,13800,13800,13800,0
|
|
20241007,181600,266681330,13800,13800,13800,13800,0
|
|
20241007,181500,266681330,13800,13800,13800,13800,0
|
|
20241007,181400,266681330,13800,13800,13800,13800,0
|
|
20241007,181300,266681330,13800,13800,13800,13800,0
|
|
20241007,181200,266681330,13800,13800,13800,13800,0
|
|
20241007,181100,266681330,13800,13800,13800,13800,0
|
|
20241007,181000,266681330,13800,13800,13800,13800,321
|
|
20241007,180900,266681330,13800,13800,13800,13800,0
|
|
20241007,180800,266681330,13800,13800,13800,13800,0
|
|
20241007,180700,266681330,13800,13800,13800,13800,0
|
|
20241007,180600,266681330,13800,13800,13800,13800,0
|
|
20241007,180500,266681330,13800,13800,13800,13800,0
|
|
20241007,180400,266681330,13800,13800,13800,13800,0
|
|
20241007,180300,266681330,13800,13800,13800,13800,0
|
|
20241007,180200,266681330,13800,13800,13800,13800,0
|
|
20241007,180100,266681330,13800,13800,13800,13800,0
|
|
20241007,180000,266681330,13800,13800,13800,13800,0
|
|
20241007,175900,266681330,13800,13800,13800,13800,0
|
|
20241007,175800,266681330,13800,13800,13800,13800,0
|
|
20241007,175700,266681330,13800,13800,13800,13800,0
|
|
20241007,175600,266681330,13800,13800,13800,13800,0
|
|
20241007,175500,266681330,13800,13800,13800,13800,0
|
|
20241007,175400,266681330,13800,13800,13800,13800,0
|
|
20241007,175300,266681330,13800,13800,13800,13800,0
|
|
20241007,175200,266681330,13800,13800,13800,13800,0
|
|
20241007,175100,266681330,13800,13800,13800,13800,0
|
|
20241007,175000,266681330,13800,13800,13800,13800,0
|
|
20241007,174900,266681330,13800,13800,13800,13800,0
|
|
20241007,174800,266681330,13800,13800,13800,13800,0
|
|
20241007,174700,266681330,13800,13800,13800,13800,0
|
|
20241007,174600,266681330,13800,13800,13800,13800,0
|
|
20241007,174500,266681330,13800,13800,13800,13800,0
|
|
20241007,174400,266681330,13800,13800,13800,13800,0
|
|
20241007,174300,266681330,13800,13800,13800,13800,0
|
|
20241007,174200,266681330,13800,13800,13800,13800,0
|
|
20241007,174100,266681330,13800,13800,13800,13800,0
|
|
20241007,174000,266681330,13800,13800,13800,13800,321
|
|
20241007,173900,266681330,13800,13800,13800,13800,0
|
|
20241007,173800,266681330,13800,13800,13800,13800,0
|
|
20241007,173700,266681330,13800,13800,13800,13800,0
|
|
20241007,173600,266681330,13800,13800,13800,13800,0
|
|
20241007,173500,266681330,13800,13800,13800,13800,0
|
|
20241007,173400,266681330,13800,13800,13800,13800,0
|
|
20241007,173300,266681330,13800,13800,13800,13800,0
|
|
20241007,173200,266681330,13800,13800,13800,13800,0
|
|
20241007,173100,266681330,13800,13800,13800,13800,0
|
|
20241007,173000,266681330,13800,13800,13800,13800,0
|
|
20241007,172900,266681330,13800,13800,13800,13800,0
|
|
20241007,172800,266681330,13800,13800,13800,13800,0
|
|
20241007,172700,266681330,13800,13800,13800,13800,0
|
|
20241007,172600,266681330,13800,13800,13800,13800,0
|
|
20241007,172500,266681330,13800,13800,13800,13800,0
|
|
20241007,172400,266681330,13800,13800,13800,13800,0
|
|
20241007,172300,266681330,13800,13800,13800,13800,0
|
|
20241007,172200,266681330,13800,13800,13800,13800,0
|
|
20241007,172100,266681330,13800,13800,13800,13800,0
|
|
20241007,172000,266681330,13800,13800,13800,13800,0
|
|
20241007,171900,266681330,13800,13800,13800,13800,0
|
|
20241007,171800,266681330,13800,13800,13800,13800,0
|
|
20241007,171700,266681330,13800,13800,13800,13800,0
|
|
20241007,171600,266681330,13800,13800,13800,13800,0
|
|
20241007,171500,266681330,13800,13800,13800,13800,0
|
|
20241007,171400,266681330,13800,13800,13800,13800,0
|
|
20241007,171300,266681330,13800,13800,13800,13800,0
|
|
20241007,171200,266681330,13800,13800,13800,13800,0
|
|
20241007,171100,266681330,13800,13800,13800,13800,0
|
|
20241007,171000,266681330,13800,13800,13800,13800,321
|
|
20241007,170900,266681330,13800,13800,13800,13800,0
|
|
20241007,170800,266681330,13800,13800,13800,13800,0
|
|
20241007,170700,266681330,13800,13800,13800,13800,0
|
|
20241007,170600,266681330,13800,13800,13800,13800,0
|
|
20241007,170500,266681330,13800,13800,13800,13800,0
|
|
20241007,170400,266681330,13800,13800,13800,13800,0
|
|
20241007,170300,266681330,13800,13800,13800,13800,0
|
|
20241007,170200,266681330,13800,13800,13800,13800,0
|
|
20241007,170100,266681330,13800,13800,13800,13800,0
|
|
20241007,170000,266681330,13800,13800,13800,13800,0
|
|
20241007,165900,266681330,13800,13800,13800,13800,0
|
|
20241007,165800,266681330,13800,13800,13800,13800,0
|
|
20241007,165700,266681330,13800,13800,13800,13800,0
|
|
20241007,165600,266681330,13800,13800,13800,13800,0
|
|
20241007,165500,266681330,13800,13800,13800,13800,0
|
|
20241007,165400,266681330,13800,13800,13800,13800,0
|
|
20241007,165300,266681330,13800,13800,13800,13800,0
|
|
20241007,165200,266681330,13800,13800,13800,13800,0
|
|
20241007,165100,266681330,13800,13800,13800,13800,0
|
|
20241007,165000,266681330,13800,13800,13800,13800,0
|
|
20241007,164900,266681330,13800,13800,13800,13800,0
|
|
20241007,164800,266681330,13800,13800,13800,13800,0
|
|
20241007,164700,266681330,13800,13800,13800,13800,0
|
|
20241007,164600,266681330,13800,13800,13800,13800,0
|
|
20241007,164500,266681330,13800,13800,13800,13800,0
|
|
20241007,164400,266681330,13800,13800,13800,13800,0
|
|
20241007,164300,266681330,13800,13800,13800,13800,0
|
|
20241007,164200,266681330,13800,13800,13800,13800,0
|
|
20241007,164100,266681330,13800,13800,13800,13800,0
|
|
20241007,164000,266681330,13800,13800,13800,13800,321
|
|
20241007,163900,266681330,13800,13800,13800,13800,0
|
|
20241007,163800,266681330,13800,13800,13800,13800,0
|
|
20241007,163700,266681330,13800,13800,13800,13800,0
|
|
20241007,163600,266681330,13800,13800,13800,13800,0
|
|
20241007,163500,266681330,13800,13800,13800,13800,0
|
|
20241007,163400,266681330,13800,13800,13800,13800,0
|
|
20241007,163300,266681330,13800,13800,13800,13800,0
|
|
20241007,163200,266681330,13800,13800,13800,13800,0
|
|
20241007,163100,266681330,13800,13800,13800,13800,0
|
|
20241007,163000,266681330,13800,13800,13800,13800,0
|
|
20241007,162900,266681330,13800,13800,13800,13800,0
|
|
20241007,162800,266681330,13800,13800,13800,13800,0
|
|
20241007,162700,266681330,13800,13800,13800,13800,0
|
|
20241007,162600,266681330,13800,13800,13800,13800,0
|
|
20241007,162500,266681330,13800,13800,13800,13800,0
|
|
20241007,162400,266681330,13800,13800,13800,13800,0
|
|
20241007,162300,266681330,13800,13800,13800,13800,0
|
|
20241007,162200,266681330,13800,13800,13800,13800,0
|
|
20241007,162100,266681330,13800,13800,13800,13800,0
|
|
20241007,162000,266681330,13800,13800,13800,13800,0
|
|
20241007,161900,266681330,13800,13800,13800,13800,0
|
|
20241007,161800,266681330,13800,13800,13800,13800,0
|
|
20241007,161700,266681330,13800,13800,13800,13800,0
|
|
20241007,161600,266681330,13800,13800,13800,13800,0
|
|
20241007,161500,266681330,13800,13800,13800,13800,0
|
|
20241007,161400,266681330,13800,13800,13800,13800,0
|
|
20241007,161300,266681330,13800,13800,13800,13800,0
|
|
20241007,161200,266681330,13800,13800,13800,13800,0
|
|
20241007,161100,266681330,13800,13800,13800,13800,0
|
|
20241007,161000,266681330,13800,13800,13800,13800,321
|
|
20241007,160900,266681330,13800,13800,13800,13800,0
|
|
20241007,160800,266681330,13800,13800,13800,13800,0
|
|
20241007,160700,266681330,13800,13800,13800,13800,0
|
|
20241007,160600,266681330,13800,13800,13800,13800,0
|
|
20241007,160500,266681330,13800,13800,13800,13800,0
|
|
20241007,160400,266681330,13800,13800,13800,13800,0
|
|
20241007,160300,266681330,13800,13800,13800,13800,0
|
|
20241007,160200,266681330,13800,13800,13800,13800,0
|
|
20241007,160100,266681330,13800,13800,13800,13800,0
|
|
20241007,160000,266681330,13800,13800,13800,13800,0
|
|
20241007,155900,266681330,13800,13800,13800,13800,0
|
|
20241007,155800,266681330,13800,13800,13800,13800,0
|
|
20241007,155700,266681330,13800,13800,13800,13800,0
|
|
20241007,155600,266681330,13800,13800,13800,13800,0
|
|
20241007,155500,266681330,13800,13800,13800,13800,0
|
|
20241007,155400,266681330,13800,13800,13800,13800,0
|
|
20241007,155300,266681330,13800,13800,13800,13800,0
|
|
20241007,155200,266681330,13800,13800,13800,13800,0
|
|
20241007,155100,266681330,13800,13800,13800,13800,0
|
|
20241007,155000,266681330,13800,13800,13800,13800,0
|
|
20241007,154900,266681330,13800,13800,13800,13800,0
|
|
20241007,154800,266681330,13800,13800,13800,13800,0
|
|
20241007,154700,266681330,13800,13800,13800,13800,0
|
|
20241007,154600,266681330,13800,13800,13800,13800,0
|
|
20241007,154500,266681330,13800,13800,13800,13800,0
|
|
20241007,154400,266681330,13800,13800,13800,13800,0
|
|
20241007,154300,266681330,13800,13800,13800,13800,0
|
|
20241007,154200,266681330,13800,13800,13800,13800,0
|
|
20241007,154100,266681330,13800,13800,13800,13800,0
|
|
20241007,154000,266681330,13800,13800,13800,13800,321
|
|
20241007,153900,266681330,13800,13800,13800,13800,0
|
|
20241007,153800,266681330,13800,13800,13800,13800,0
|
|
20241007,153700,266681330,13800,13800,13800,13800,0
|
|
20241007,153600,266681330,13800,13800,13800,13800,0
|
|
20241007,153500,266681330,13800,13800,13800,13800,0
|
|
20241007,153400,266681330,13800,13800,13800,13800,0
|
|
20241007,153300,266681330,13800,13800,13800,13800,0
|
|
20241007,153200,266681330,13800,13800,13800,13800,0
|
|
20241007,153100,266681330,13800,13800,13800,13800,0
|
|
20241007,153000,266681330,13800,13800,13800,13800,321
|
|
20241007,152900,262251530,13790,13790,13790,13790,0
|
|
20241007,152800,262251530,13790,13790,13790,13790,0
|
|
20241007,152700,262251530,13790,13790,13790,13790,0
|
|
20241007,152600,262251530,13790,13790,13790,13790,0
|
|
20241007,152500,262251530,13790,13790,13790,13790,0
|
|
20241007,152400,262251530,13790,13790,13790,13790,0
|
|
20241007,152300,262251530,13790,13790,13790,13790,0
|
|
20241007,152200,262251530,13790,13790,13790,13790,0
|
|
20241007,152100,262251530,13790,13790,13790,13790,0
|
|
20241007,152000,262251530,13790,13790,13790,13790,0
|
|
20241007,151900,262251530,13790,13840,13840,13790,52
|
|
20241007,151800,261534400,13840,13800,13840,13790,209
|
|
20241007,151700,258650240,13840,13790,13840,13780,324
|
|
20241007,151600,254182390,13790,13790,13790,13790,0
|
|
20241007,151500,254182390,13790,13790,13790,13790,1
|
|
20241007,151400,254168600,13790,13800,13800,13790,41
|
|
20241007,151300,253603200,13800,13800,13800,13800,0
|
|
20241007,151200,253603200,13800,13840,13840,13800,12
|
|
20241007,151100,253437520,13840,13840,13840,13840,8
|
|
20241007,151000,253326800,13840,13840,13840,13840,0
|
|
20241007,150900,253326800,13840,13840,13840,13840,0
|
|
20241007,150800,253326800,13840,13840,13840,13840,11
|
|
20241007,150700,253174560,13790,13790,13790,13790,11
|
|
20241007,150600,253022870,13860,13830,13860,13830,500
|
|
20241007,150500,246094940,13830,13830,13830,13830,0
|
|
20241007,150400,246094940,13830,13830,13830,13830,0
|
|
20241007,150300,246094940,13830,13830,13830,13830,0
|
|
20241007,150200,246094940,13830,13810,13830,13810,10
|
|
20241007,150100,245956680,13720,13720,13720,13720,0
|
|
20241007,150000,245956680,13720,13720,13720,13720,10
|
|
20241007,145900,245819480,13860,13860,13860,13860,0
|
|
20241007,145800,245819480,13860,13860,13860,13860,0
|
|
20241007,145700,245819480,13860,13860,13860,13860,0
|
|
20241007,145600,245819480,13860,13860,13860,13860,0
|
|
20241007,145500,245819480,13860,13860,13860,13860,0
|
|
20241007,145400,245819480,13860,13790,13870,13790,1012
|
|
20241007,145300,231823750,13790,13670,13790,13670,1500
|
|
20241007,145200,211265820,13610,13610,13610,13610,0
|
|
20241007,145100,211265820,13610,13610,13610,13610,0
|
|
20241007,145000,211265820,13610,13610,13610,13610,925
|
|
20241007,144900,198676570,13610,13610,13610,13610,1
|
|
20241007,144800,198662960,13600,13610,13610,13600,1022
|
|
20241007,144700,184761700,13610,13610,13610,13610,0
|
|
20241007,144600,184761700,13610,13610,13610,13610,0
|
|
20241007,144500,184761700,13610,13610,13610,13610,0
|
|
20241007,144400,184761700,13610,13610,13610,13610,0
|
|
20241007,144300,184761700,13610,13620,13620,13610,268
|
|
20241007,144200,181114210,13610,13610,13610,13610,0
|
|
20241007,144100,181114210,13610,13610,13610,13610,0
|
|
20241007,144000,181114210,13610,13610,13610,13610,0
|
|
20241007,143900,181114210,13610,13610,13610,13610,1
|
|
20241007,143800,181100600,13600,13600,13600,13600,0
|
|
20241007,143700,181100600,13600,13600,13600,13600,0
|
|
20241007,143600,181100600,13600,13600,13600,13600,0
|
|
20241007,143500,181100600,13600,13600,13600,13600,0
|
|
20241007,143400,181100600,13600,13600,13600,13600,0
|
|
20241007,143300,181100600,13600,13600,13600,13600,0
|
|
20241007,143200,181100600,13600,13600,13600,13600,0
|
|
20241007,143100,181100600,13600,13610,13610,13600,476
|
|
20241007,143000,174626260,13610,13610,13610,13610,7
|
|
20241007,142900,174530990,13600,13600,13600,13600,0
|
|
20241007,142800,174530990,13600,13600,13600,13600,0
|
|
20241007,142700,174530990,13600,13600,13600,13600,0
|
|
20241007,142600,174530990,13600,13620,13620,13600,327
|
|
20241007,142500,170081020,13680,13680,13680,13680,51
|
|
20241007,142400,169383340,13680,13680,13680,13680,2
|
|
20241007,142300,169355980,13680,13680,13680,13680,11
|
|
20241007,142200,169205500,13680,13680,13680,13680,0
|
|
20241007,142100,169205500,13680,13680,13680,13680,0
|
|
20241007,142000,169205500,13680,13680,13680,13680,0
|
|
20241007,141900,169205500,13680,13680,13680,13680,0
|
|
20241007,141800,169205500,13680,13680,13680,13680,0
|
|
20241007,141700,169205500,13680,13680,13680,13680,2
|
|
20241007,141600,169178140,13680,13680,13680,13680,5000
|
|
20241007,141500,100778140,13680,13680,13680,13680,1000
|
|
20241007,141400,87098140,13680,13660,13680,13660,2000
|
|
20241007,141300,59740140,13680,13680,13680,13680,0
|
|
20241007,141200,59740140,13680,13680,13680,13680,0
|
|
20241007,141100,59740140,13680,13680,13680,13680,0
|
|
20241007,141000,59740140,13680,13680,13680,13680,2
|
|
20241007,140900,59712780,13610,13610,13610,13610,0
|
|
20241007,140800,59712780,13610,13610,13610,13610,0
|
|
20241007,140700,59712780,13610,13610,13610,13610,0
|
|
20241007,140600,59712780,13610,13610,13610,13610,0
|
|
20241007,140500,59712780,13610,13610,13610,13610,9
|
|
20241007,140400,59590290,13610,13610,13610,13610,0
|
|
20241007,140300,59590290,13610,13610,13610,13610,0
|
|
20241007,140200,59590290,13610,13640,13640,13610,70
|
|
20241007,140100,58636940,13640,13640,13640,13640,0
|
|
20241007,140000,58636940,13640,13640,13640,13640,0
|
|
20241007,135900,58636940,13640,13640,13640,13640,0
|
|
20241007,135800,58636940,13640,13640,13640,13640,0
|
|
20241007,135700,58636940,13640,13670,13670,13640,10
|
|
20241007,135600,58500360,13680,13680,13680,13680,3
|
|
20241007,135500,58459320,13690,13690,13690,13690,4
|
|
20241007,135400,58404560,13680,13680,13680,13680,0
|
|
20241007,135300,58404560,13680,13680,13680,13680,0
|
|
20241007,135200,58404560,13680,13680,13680,13680,0
|
|
20241007,135100,58404560,13680,13680,13680,13680,0
|
|
20241007,135000,58404560,13680,13680,13680,13680,25
|
|
20241007,134900,58062560,13670,13670,13670,13670,1
|
|
20241007,134800,58048890,13670,13670,13670,13670,0
|
|
20241007,134700,58048890,13670,13670,13670,13670,0
|
|
20241007,134600,58048890,13670,13670,13670,13670,11
|
|
20241007,134500,57898520,13680,13680,13680,13680,0
|
|
20241007,134400,57898520,13680,13680,13680,13680,0
|
|
20241007,134300,57898520,13680,13680,13680,13680,5
|
|
20241007,134200,57830120,13670,13670,13670,13670,0
|
|
20241007,134100,57830120,13670,13670,13670,13670,0
|
|
20241007,134000,57830120,13670,13670,13670,13670,0
|
|
20241007,133900,57830120,13670,13670,13670,13670,0
|
|
20241007,133800,57830120,13670,13670,13670,13670,5
|
|
20241007,133700,57761770,13680,13680,13680,13680,0
|
|
20241007,133600,57761770,13680,13680,13680,13680,10
|
|
20241007,133500,57624970,13670,13670,13670,13670,0
|
|
20241007,133400,57624970,13670,13670,13670,13670,0
|
|
20241007,133300,57624970,13670,13670,13670,13670,0
|
|
20241007,133200,57624970,13670,13670,13670,13670,10
|
|
20241007,133100,57488270,13650,13650,13650,13650,0
|
|
20241007,133000,57488270,13650,13650,13650,13650,0
|
|
20241007,132900,57488270,13650,13650,13650,13650,0
|
|
20241007,132800,57488270,13650,13650,13650,13650,0
|
|
20241007,132700,57488270,13650,13670,13670,13650,30
|
|
20241007,132600,57078470,13640,13640,13640,13640,0
|
|
20241007,132500,57078470,13640,13640,13640,13640,0
|
|
20241007,132400,57078470,13640,13640,13640,13640,10
|
|
20241007,132300,56942070,13590,13590,13590,13590,0
|
|
20241007,132200,56942070,13590,13590,13590,13590,0
|
|
20241007,132100,56942070,13590,13590,13590,13590,0
|
|
20241007,132000,56942070,13590,13590,13590,13590,0
|
|
20241007,131900,56942070,13590,13590,13590,13590,0
|
|
20241007,131800,56942070,13590,13590,13590,13590,0
|
|
20241007,131700,56942070,13590,13600,13600,13590,50
|
|
20241007,131600,56262130,13610,13610,13610,13610,0
|
|
20241007,131500,56262130,13610,13610,13610,13610,0
|
|
20241007,131400,56262130,13610,13610,13610,13610,0
|
|
20241007,131300,56262130,13610,13620,13620,13610,84
|
|
20241007,131200,55118880,13600,13600,13600,13600,0
|
|
20241007,131100,55118880,13600,13600,13600,13600,0
|
|
20241007,131000,55118880,13600,13600,13600,13600,0
|
|
20241007,130900,55118880,13600,13600,13600,13600,0
|
|
20241007,130800,55118880,13600,13600,13600,13600,0
|
|
20241007,130700,55118880,13600,13600,13600,13600,0
|
|
20241007,130600,55118880,13600,13600,13600,13600,0
|
|
20241007,130500,55118880,13600,13600,13600,13600,0
|
|
20241007,130400,55118880,13600,13600,13600,13600,0
|
|
20241007,130300,55118880,13600,13600,13600,13600,0
|
|
20241007,130200,55118880,13600,13600,13600,13600,0
|
|
20241007,130100,55118880,13600,13600,13600,13600,0
|
|
20241007,130000,55118880,13600,13600,13600,13600,0
|
|
20241007,125900,55118880,13600,13600,13600,13600,0
|
|
20241007,125800,55118880,13600,13600,13600,13600,0
|
|
20241007,125700,55118880,13600,13600,13600,13600,0
|
|
20241007,125600,55118880,13600,13600,13600,13600,0
|
|
20241007,125500,55118880,13600,13600,13600,13600,0
|
|
20241007,125400,55118880,13600,13600,13600,13600,0
|
|
20241007,125300,55118880,13600,13600,13600,13600,0
|
|
20241007,125200,55118880,13600,13620,13620,13600,25
|
|
20241007,125100,54778740,13600,13600,13600,13600,0
|
|
20241007,125000,54778740,13600,13600,13600,13600,0
|
|
20241007,124900,54778740,13600,13650,13650,13600,700
|
|
20241007,124800,45256230,13610,13610,13610,13610,0
|
|
20241007,124700,45256230,13610,13610,13610,13610,0
|
|
20241007,124600,45256230,13610,13610,13610,13610,0
|
|
20241007,124500,45256230,13610,13610,13610,13610,0
|
|
20241007,124400,45256230,13610,13610,13610,13610,0
|
|
20241007,124300,45256230,13610,13610,13610,13610,0
|
|
20241007,124200,45256230,13610,13610,13610,13610,0
|
|
20241007,124100,45256230,13610,13610,13610,13610,0
|
|
20241007,124000,45256230,13610,13610,13610,13610,0
|
|
20241007,123900,45256230,13610,13610,13610,13610,0
|
|
20241007,123800,45256230,13610,13610,13610,13610,0
|
|
20241007,123700,45256230,13610,13610,13610,13610,0
|
|
20241007,123600,45256230,13610,13610,13610,13610,0
|
|
20241007,123500,45256230,13610,13610,13610,13610,0
|
|
20241007,123400,45256230,13610,13610,13610,13610,0
|
|
20241007,123300,45256230,13610,13610,13610,13610,200
|
|
20241007,123200,42534230,13610,13650,13650,13610,895
|
|
20241007,123100,30343960,13650,13650,13650,13650,0
|
|
20241007,123000,30343960,13650,13650,13650,13650,15
|
|
20241007,122900,30139210,13650,13650,13650,13650,0
|
|
20241007,122800,30139210,13650,13650,13650,13650,0
|
|
20241007,122700,30139210,13650,13650,13650,13650,0
|
|
20241007,122600,30139210,13650,13650,13650,13650,0
|
|
20241007,122500,30139210,13650,13650,13650,13650,0
|
|
20241007,122400,30139210,13650,13670,13670,13650,85
|
|
20241007,122300,28978100,13680,13690,13690,13680,18
|
|
20241007,122200,28731830,13700,13700,13700,13700,0
|
|
20241007,122100,28731830,13700,13700,13700,13700,0
|
|
20241007,122000,28731830,13700,13700,13700,13700,18
|
|
20241007,121900,28485230,13700,13700,13700,13700,0
|
|
20241007,121800,28485230,13700,13700,13700,13700,20
|
|
20241007,121700,28211230,13770,13770,13770,13770,0
|
|
20241007,121600,28211230,13770,13770,13770,13770,0
|
|
20241007,121500,28211230,13770,13770,13770,13770,0
|
|
20241007,121400,28211230,13770,13770,13770,13770,0
|
|
20241007,121300,28211230,13770,13770,13770,13770,1
|
|
20241007,121200,28197460,13710,13720,13720,13710,270
|
|
20241007,121100,24493750,13770,13770,13770,13770,0
|
|
20241007,121000,24493750,13770,13770,13770,13770,1
|
|
20241007,120900,24479980,13770,13770,13770,13770,0
|
|
20241007,120800,24479980,13770,13770,13770,13770,0
|
|
20241007,120700,24479980,13770,13770,13770,13770,0
|
|
20241007,120600,24479980,13770,13770,13770,13770,0
|
|
20241007,120500,24479980,13770,13770,13770,13770,0
|
|
20241007,120400,24479980,13770,13770,13770,13770,0
|
|
20241007,120300,24479980,13770,13770,13770,13770,0
|
|
20241007,120200,24479980,13770,13770,13770,13770,0
|
|
20241007,120100,24479980,13770,13770,13770,13770,0
|
|
20241007,120000,24479980,13770,13770,13770,13770,0
|
|
20241007,115900,24479980,13770,13770,13770,13770,0
|
|
20241007,115800,24479980,13770,13770,13770,13770,0
|
|
20241007,115700,24479980,13770,13770,13770,13770,0
|
|
20241007,115600,24479980,13770,13770,13770,13770,1
|
|
20241007,115500,24466210,13720,13720,13720,13720,0
|
|
20241007,115400,24466210,13720,13720,13720,13720,0
|
|
20241007,115300,24466210,13720,13720,13720,13720,27
|
|
20241007,115200,24095770,13770,13770,13770,13770,0
|
|
20241007,115100,24095770,13770,13770,13770,13770,9
|
|
20241007,115000,23971840,13780,13780,13780,13780,0
|
|
20241007,114900,23971840,13780,13780,13780,13780,0
|
|
20241007,114800,23971840,13780,13780,13780,13780,0
|
|
20241007,114700,23971840,13780,13780,13780,13780,0
|
|
20241007,114600,23971840,13780,13780,13780,13780,0
|
|
20241007,114500,23971840,13780,13780,13780,13780,0
|
|
20241007,114400,23971840,13780,13780,13780,13780,0
|
|
20241007,114300,23971840,13780,13750,13780,13750,34
|
|
20241007,114200,23504220,13750,13750,13750,13750,0
|
|
20241007,114100,23504220,13750,13750,13750,13750,0
|
|
20241007,114000,23504220,13750,13750,13750,13750,0
|
|
20241007,113900,23504220,13750,13750,13750,13750,0
|
|
20241007,113800,23504220,13750,13750,13750,13750,0
|
|
20241007,113700,23504220,13750,13750,13750,13750,0
|
|
20241007,113600,23504220,13750,13750,13750,13750,0
|
|
20241007,113500,23504220,13750,13750,13750,13750,0
|
|
20241007,113400,23504220,13750,13740,13750,13740,16
|
|
20241007,113300,23284360,13740,13740,13740,13740,0
|
|
20241007,113200,23284360,13740,13740,13740,13740,0
|
|
20241007,113100,23284360,13740,13740,13740,13740,0
|
|
20241007,113000,23284360,13740,13740,13740,13740,0
|
|
20241007,112900,23284360,13740,13740,13740,13740,20
|
|
20241007,112800,23009560,13740,13730,13740,13730,2
|
|
20241007,112700,22982090,13730,13730,13730,13730,0
|
|
20241007,112600,22982090,13730,13730,13730,13730,0
|
|
20241007,112500,22982090,13730,13730,13730,13730,0
|
|
20241007,112400,22982090,13730,13730,13730,13730,0
|
|
20241007,112300,22982090,13730,13730,13730,13730,0
|
|
20241007,112200,22982090,13730,13730,13730,13730,0
|
|
20241007,112100,22982090,13730,13730,13730,13730,0
|
|
20241007,112000,22982090,13730,13730,13730,13730,1
|
|
20241007,111900,22968360,13740,13740,13740,13740,10
|
|
20241007,111800,22830960,13740,13740,13740,13740,0
|
|
20241007,111700,22830960,13740,13720,13740,13720,3
|
|
20241007,111600,22789770,13710,13680,13710,13680,4
|
|
20241007,111500,22734990,13680,13680,13680,13680,0
|
|
20241007,111400,22734990,13680,13730,13730,13680,38
|
|
20241007,111300,22215000,13730,13720,13730,13720,3
|
|
20241007,111200,22173830,13730,13720,13730,13720,3
|
|
20241007,111100,22132650,13710,13720,13720,13710,43
|
|
20241007,111000,21542710,13680,13680,13680,13680,0
|
|
20241007,110900,21542710,13680,13680,13680,13680,0
|
|
20241007,110800,21542710,13680,13680,13680,13680,0
|
|
20241007,110700,21542710,13680,13680,13680,13680,13
|
|
20241007,110600,21364870,13680,13680,13680,13680,0
|
|
20241007,110500,21364870,13680,13680,13680,13680,1
|
|
20241007,110400,21351190,13680,13680,13680,13680,0
|
|
20241007,110300,21351190,13680,13680,13680,13680,25
|
|
20241007,110200,21009190,13680,13680,13680,13680,0
|
|
20241007,110100,21009190,13680,13680,13680,13680,0
|
|
20241007,110000,21009190,13680,13680,13680,13680,100
|
|
20241007,105900,19641190,13680,13680,13680,13680,0
|
|
20241007,105800,19641190,13680,13680,13680,13680,11
|
|
20241007,105700,19490710,13680,13680,13680,13680,0
|
|
20241007,105600,19490710,13680,13680,13680,13680,0
|
|
20241007,105500,19490710,13680,13680,13680,13680,0
|
|
20241007,105400,19490710,13680,13680,13680,13680,0
|
|
20241007,105300,19490710,13680,13680,13680,13680,0
|
|
20241007,105200,19490710,13680,13680,13680,13680,0
|
|
20241007,105100,19490710,13680,13680,13680,13680,10
|
|
20241007,105000,19353910,13730,13730,13730,13730,0
|
|
20241007,104900,19353910,13730,13710,13730,13690,75
|
|
20241007,104800,18326590,13720,13710,13720,13710,2
|
|
20241007,104700,18299160,13740,13740,13740,13740,0
|
|
20241007,104600,18299160,13740,13740,13740,13740,0
|
|
20241007,104500,18299160,13740,13740,13740,13740,0
|
|
20241007,104400,18299160,13740,13740,13740,13740,0
|
|
20241007,104300,18299160,13740,13740,13740,13740,0
|
|
20241007,104200,18299160,13740,13740,13740,13740,0
|
|
20241007,104100,18299160,13740,13740,13740,13740,8
|
|
20241007,104000,18189240,13700,13700,13700,13700,100
|
|
20241007,103900,16819240,13690,13690,13690,13690,0
|
|
20241007,103800,16819240,13690,13690,13690,13690,0
|
|
20241007,103700,16819240,13690,13690,13690,13690,59
|
|
20241007,103600,16011530,13700,13700,13700,13700,0
|
|
20241007,103500,16011530,13700,13700,13700,13700,0
|
|
20241007,103400,16011530,13700,13700,13700,13700,1
|
|
20241007,103300,15997830,13700,13700,13700,13700,0
|
|
20241007,103200,15997830,13700,13700,13700,13700,12
|
|
20241007,103100,15833430,13700,13700,13700,13700,0
|
|
20241007,103000,15833430,13700,13700,13700,13700,0
|
|
20241007,102900,15833430,13700,13700,13700,13700,0
|
|
20241007,102800,15833430,13700,13700,13700,13700,0
|
|
20241007,102700,15833430,13700,13700,13700,13700,100
|
|
20241007,102600,14463430,13700,13700,13700,13700,0
|
|
20241007,102500,14463430,13700,13700,13700,13700,101
|
|
20241007,102400,13079730,13700,13700,13700,13700,0
|
|
20241007,102300,13079730,13700,13700,13700,13700,0
|
|
20241007,102200,13079730,13700,13700,13700,13700,20
|
|
20241007,102100,12805730,13700,13700,13700,13700,32
|
|
20241007,102000,12367330,13710,13710,13710,13710,110
|
|
20241007,101900,10859230,13750,13720,13750,13720,18
|
|
20241007,101800,10611980,13720,13720,13720,13720,12
|
|
20241007,101700,10447340,13720,13720,13720,13720,0
|
|
20241007,101600,10447340,13720,13720,13720,13720,0
|
|
20241007,101500,10447340,13720,13710,13720,13710,24
|
|
20241007,101400,10118290,13720,13720,13720,13720,37
|
|
20241007,101300,9610650,13740,13740,13740,13740,0
|
|
20241007,101200,9610650,13740,13740,13740,13740,0
|
|
20241007,101100,9610650,13740,13740,13740,13740,0
|
|
20241007,101000,9610650,13740,13740,13740,13740,0
|
|
20241007,100900,9610650,13740,13740,13740,13740,0
|
|
20241007,100800,9610650,13740,13740,13740,13740,0
|
|
20241007,100700,9610650,13740,13740,13740,13740,1
|
|
20241007,100600,9596910,13730,13730,13730,13730,0
|
|
20241007,100500,9596910,13730,13730,13730,13730,0
|
|
20241007,100400,9596910,13730,13730,13730,13730,0
|
|
20241007,100300,9596910,13730,13730,13730,13730,0
|
|
20241007,100200,9596910,13730,13730,13730,13730,0
|
|
20241007,100100,9596910,13730,13740,13740,13730,107
|
|
20241007,100000,8127790,13800,13740,13800,13740,25
|
|
20241007,095900,7784230,13750,13750,13750,13750,0
|
|
20241007,095800,7784230,13750,13750,13750,13750,0
|
|
20241007,095700,7784230,13750,13750,13750,13750,0
|
|
20241007,095600,7784230,13750,13750,13750,13750,0
|
|
20241007,095500,7784230,13750,13750,13750,13750,49
|
|
20241007,095400,7110480,13780,13780,13780,13780,0
|
|
20241007,095300,7110480,13780,13780,13780,13780,0
|
|
20241007,095200,7110480,13780,13780,13780,13780,0
|
|
20241007,095100,7110480,13780,13780,13780,13780,0
|
|
20241007,095000,7110480,13780,13780,13780,13780,7
|
|
20241007,094900,7014020,13760,13760,13760,13760,0
|
|
20241007,094800,7014020,13760,13760,13760,13760,38
|
|
20241007,094700,6491140,13800,13800,13800,13800,1
|
|
20241007,094600,6477340,13760,13760,13760,13760,0
|
|
20241007,094500,6477340,13760,13760,13760,13760,0
|
|
20241007,094400,6477340,13760,13760,13760,13760,0
|
|
20241007,094300,6477340,13760,13760,13760,13760,0
|
|
20241007,094200,6477340,13760,13760,13760,13760,0
|
|
20241007,094100,6477340,13760,13760,13760,13760,29
|
|
20241007,094000,6078300,13800,13800,13800,13800,0
|
|
20241007,093900,6078300,13800,13800,13800,13800,0
|
|
20241007,093800,6078300,13800,13800,13800,13800,0
|
|
20241007,093700,6078300,13800,13800,13800,13800,0
|
|
20241007,093600,6078300,13800,13780,13800,13770,21
|
|
20241007,093500,5789000,13790,13790,13790,13790,0
|
|
20241007,093400,5789000,13790,13790,13790,13790,0
|
|
20241007,093300,5789000,13790,13790,13790,13790,0
|
|
20241007,093200,5789000,13790,13790,13790,13790,55
|
|
20241007,093100,5030550,13760,13760,13760,13760,0
|
|
20241007,093000,5030550,13760,13760,13760,13760,0
|
|
20241007,092900,5030550,13760,13760,13760,13760,0
|
|
20241007,092800,5030550,13760,13780,13780,13760,27
|
|
20241007,092700,4658930,13770,13770,13770,13770,1
|
|
20241007,092600,4645160,13750,13750,13750,13750,0
|
|
20241007,092500,4645160,13750,13770,13770,13750,167
|
|
20241007,092400,2348740,13780,13780,13780,13780,2
|
|
20241007,092300,2321180,13790,13810,13810,13790,62
|
|
20241007,092200,1465670,13810,13790,13810,13790,3
|
|
20241007,092100,1424270,13820,13830,13830,13780,10
|
|
20241007,092000,1286380,13790,13800,13800,13790,21
|
|
20241007,091900,996640,13860,13860,13860,13860,0
|
|
20241007,091800,996640,13860,13860,13860,13860,0
|
|
20241007,091700,996640,13860,13860,13860,13860,1
|
|
20241007,091600,982780,13860,13860,13860,13860,0
|
|
20241007,091500,982780,13860,13860,13860,13860,0
|
|
20241007,091400,982780,13860,13860,13860,13860,38
|
|
20241007,091300,456100,13860,13860,13860,13860,0
|
|
20241007,091200,456100,13860,13860,13860,13860,0
|
|
20241007,091100,456100,13860,13860,13860,13860,1
|
|
20241007,091000,442240,13800,13800,13800,13800,0
|
|
20241007,090900,442240,13800,13800,13800,13800,5
|
|
20241007,090800,373240,13800,13800,13800,13800,0
|
|
20241007,090700,373240,13800,13800,13800,13800,0
|
|
20241007,090600,373240,13800,13800,13800,13800,0
|
|
20241007,090500,373240,13800,13800,13800,13800,0
|
|
20241007,090400,373240,13800,13800,13800,13800,0
|
|
20241007,090300,373240,13800,13800,13800,13800,2
|
|
20241007,090200,345640,13800,13800,13800,13800,0
|
|
20241007,090100,345640,13800,13810,13810,13800,7
|
|
20241007,090000,249030,13810,13960,13960,13810,18
|