681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201800,211088950,15850,15850,15850,15850,391
|
|
20241007,201700,211088950,15850,15850,15850,15850,0
|
|
20241007,201600,211088950,15850,15850,15850,15850,0
|
|
20241007,201500,211088950,15850,15850,15850,15850,0
|
|
20241007,201400,211088950,15850,15850,15850,15850,0
|
|
20241007,201300,211088950,15850,15850,15850,15850,0
|
|
20241007,201200,211088950,15850,15850,15850,15850,0
|
|
20241007,201100,211088950,15850,15850,15850,15850,0
|
|
20241007,201000,211088950,15850,15850,15850,15850,0
|
|
20241007,200900,211088950,15850,15850,15850,15850,0
|
|
20241007,200800,211088950,15850,15850,15850,15850,0
|
|
20241007,200700,211088950,15850,15850,15850,15850,0
|
|
20241007,200600,211088950,15850,15850,15850,15850,0
|
|
20241007,200500,211088950,15850,15850,15850,15850,0
|
|
20241007,200400,211088950,15850,15850,15850,15850,0
|
|
20241007,200300,211088950,15850,15850,15850,15850,0
|
|
20241007,200200,211088950,15850,15850,15850,15850,0
|
|
20241007,200100,211088950,15850,15850,15850,15850,0
|
|
20241007,200000,211088950,15850,15850,15850,15850,0
|
|
20241007,195900,211088950,15850,15850,15850,15850,0
|
|
20241007,195800,211088950,15850,15850,15850,15850,0
|
|
20241007,195700,211088950,15850,15850,15850,15850,0
|
|
20241007,195600,211088950,15850,15850,15850,15850,0
|
|
20241007,195500,211088950,15850,15850,15850,15850,0
|
|
20241007,195400,211088950,15850,15850,15850,15850,0
|
|
20241007,195300,211088950,15850,15850,15850,15850,0
|
|
20241007,195200,211088950,15850,15850,15850,15850,0
|
|
20241007,195100,211088950,15850,15850,15850,15850,0
|
|
20241007,195000,211088950,15850,15850,15850,15850,0
|
|
20241007,194900,211088950,15850,15850,15850,15850,0
|
|
20241007,194800,211088950,15850,15850,15850,15850,391
|
|
20241007,194700,211088950,15850,15850,15850,15850,0
|
|
20241007,194600,211088950,15850,15850,15850,15850,0
|
|
20241007,194500,211088950,15850,15850,15850,15850,0
|
|
20241007,194400,211088950,15850,15850,15850,15850,0
|
|
20241007,194300,211088950,15850,15850,15850,15850,0
|
|
20241007,194200,211088950,15850,15850,15850,15850,0
|
|
20241007,194100,211088950,15850,15850,15850,15850,0
|
|
20241007,194000,211088950,15850,15850,15850,15850,0
|
|
20241007,193900,211088950,15850,15850,15850,15850,0
|
|
20241007,193800,211088950,15850,15850,15850,15850,0
|
|
20241007,193700,211088950,15850,15850,15850,15850,0
|
|
20241007,193600,211088950,15850,15850,15850,15850,0
|
|
20241007,193500,211088950,15850,15850,15850,15850,0
|
|
20241007,193400,211088950,15850,15850,15850,15850,0
|
|
20241007,193300,211088950,15850,15850,15850,15850,0
|
|
20241007,193200,211088950,15850,15850,15850,15850,0
|
|
20241007,193100,211088950,15850,15850,15850,15850,0
|
|
20241007,193000,211088950,15850,15850,15850,15850,0
|
|
20241007,192900,211088950,15850,15850,15850,15850,0
|
|
20241007,192800,211088950,15850,15850,15850,15850,0
|
|
20241007,192700,211088950,15850,15850,15850,15850,0
|
|
20241007,192600,211088950,15850,15850,15850,15850,0
|
|
20241007,192500,211088950,15850,15850,15850,15850,0
|
|
20241007,192400,211088950,15850,15850,15850,15850,0
|
|
20241007,192300,211088950,15850,15850,15850,15850,0
|
|
20241007,192200,211088950,15850,15850,15850,15850,0
|
|
20241007,192100,211088950,15850,15850,15850,15850,0
|
|
20241007,192000,211088950,15850,15850,15850,15850,0
|
|
20241007,191900,211088950,15850,15850,15850,15850,0
|
|
20241007,191800,211088950,15850,15850,15850,15850,391
|
|
20241007,191700,211088950,15850,15850,15850,15850,0
|
|
20241007,191600,211088950,15850,15850,15850,15850,0
|
|
20241007,191500,211088950,15850,15850,15850,15850,0
|
|
20241007,191400,211088950,15850,15850,15850,15850,0
|
|
20241007,191300,211088950,15850,15850,15850,15850,0
|
|
20241007,191200,211088950,15850,15850,15850,15850,0
|
|
20241007,191100,211088950,15850,15850,15850,15850,0
|
|
20241007,191000,211088950,15850,15850,15850,15850,0
|
|
20241007,190900,211088950,15850,15850,15850,15850,0
|
|
20241007,190800,211088950,15850,15850,15850,15850,0
|
|
20241007,190700,211088950,15850,15850,15850,15850,0
|
|
20241007,190600,211088950,15850,15850,15850,15850,0
|
|
20241007,190500,211088950,15850,15850,15850,15850,0
|
|
20241007,190400,211088950,15850,15850,15850,15850,0
|
|
20241007,190300,211088950,15850,15850,15850,15850,0
|
|
20241007,190200,211088950,15850,15850,15850,15850,0
|
|
20241007,190100,211088950,15850,15850,15850,15850,0
|
|
20241007,190000,211088950,15850,15850,15850,15850,0
|
|
20241007,185900,211088950,15850,15850,15850,15850,0
|
|
20241007,185800,211088950,15850,15850,15850,15850,0
|
|
20241007,185700,211088950,15850,15850,15850,15850,0
|
|
20241007,185600,211088950,15850,15850,15850,15850,0
|
|
20241007,185500,211088950,15850,15850,15850,15850,0
|
|
20241007,185400,211088950,15850,15850,15850,15850,0
|
|
20241007,185300,211088950,15850,15850,15850,15850,0
|
|
20241007,185200,211088950,15850,15850,15850,15850,0
|
|
20241007,185100,211088950,15850,15850,15850,15850,0
|
|
20241007,185000,211088950,15850,15850,15850,15850,0
|
|
20241007,184900,211088950,15850,15850,15850,15850,0
|
|
20241007,184800,211088950,15850,15850,15850,15850,391
|
|
20241007,184700,211088950,15850,15850,15850,15850,0
|
|
20241007,184600,211088950,15850,15850,15850,15850,0
|
|
20241007,184500,211088950,15850,15850,15850,15850,0
|
|
20241007,184400,211088950,15850,15850,15850,15850,0
|
|
20241007,184300,211088950,15850,15850,15850,15850,0
|
|
20241007,184200,211088950,15850,15850,15850,15850,0
|
|
20241007,184100,211088950,15850,15850,15850,15850,0
|
|
20241007,184000,211088950,15850,15850,15850,15850,0
|
|
20241007,183900,211088950,15850,15850,15850,15850,0
|
|
20241007,183800,211088950,15850,15850,15850,15850,0
|
|
20241007,183700,211088950,15850,15850,15850,15850,0
|
|
20241007,183600,211088950,15850,15850,15850,15850,0
|
|
20241007,183500,211088950,15850,15850,15850,15850,0
|
|
20241007,183400,211088950,15850,15850,15850,15850,0
|
|
20241007,183300,211088950,15850,15850,15850,15850,0
|
|
20241007,183200,211088950,15850,15850,15850,15850,0
|
|
20241007,183100,211088950,15850,15850,15850,15850,0
|
|
20241007,183000,211088950,15850,15850,15850,15850,0
|
|
20241007,182900,211088950,15850,15850,15850,15850,0
|
|
20241007,182800,211088950,15850,15850,15850,15850,0
|
|
20241007,182700,211088950,15850,15850,15850,15850,0
|
|
20241007,182600,211088950,15850,15850,15850,15850,0
|
|
20241007,182500,211088950,15850,15850,15850,15850,0
|
|
20241007,182400,211088950,15850,15850,15850,15850,0
|
|
20241007,182300,211088950,15850,15850,15850,15850,0
|
|
20241007,182200,211088950,15850,15850,15850,15850,0
|
|
20241007,182100,211088950,15850,15850,15850,15850,0
|
|
20241007,182000,211088950,15850,15850,15850,15850,0
|
|
20241007,181900,211088950,15850,15850,15850,15850,0
|
|
20241007,181800,211088950,15850,15850,15850,15850,391
|
|
20241007,181700,211088950,15850,15850,15850,15850,0
|
|
20241007,181600,211088950,15850,15850,15850,15850,0
|
|
20241007,181500,211088950,15850,15850,15850,15850,0
|
|
20241007,181400,211088950,15850,15850,15850,15850,0
|
|
20241007,181300,211088950,15850,15850,15850,15850,0
|
|
20241007,181200,211088950,15850,15850,15850,15850,0
|
|
20241007,181100,211088950,15850,15850,15850,15850,0
|
|
20241007,181000,211088950,15850,15850,15850,15850,0
|
|
20241007,180900,211088950,15850,15850,15850,15850,0
|
|
20241007,180800,211088950,15850,15850,15850,15850,0
|
|
20241007,180700,211088950,15850,15850,15850,15850,0
|
|
20241007,180600,211088950,15850,15850,15850,15850,0
|
|
20241007,180500,211088950,15850,15850,15850,15850,0
|
|
20241007,180400,211088950,15850,15850,15850,15850,0
|
|
20241007,180300,211088950,15850,15850,15850,15850,0
|
|
20241007,180200,211088950,15850,15850,15850,15850,0
|
|
20241007,180100,211088950,15850,15850,15850,15850,0
|
|
20241007,180000,211088950,15850,15850,15850,15850,0
|
|
20241007,175900,211088950,15850,15850,15850,15850,0
|
|
20241007,175800,211088950,15850,15850,15850,15850,0
|
|
20241007,175700,211088950,15850,15850,15850,15850,0
|
|
20241007,175600,211088950,15850,15850,15850,15850,0
|
|
20241007,175500,211088950,15850,15850,15850,15850,0
|
|
20241007,175400,211088950,15850,15850,15850,15850,0
|
|
20241007,175300,211088950,15850,15850,15850,15850,0
|
|
20241007,175200,211088950,15850,15850,15850,15850,0
|
|
20241007,175100,211088950,15850,15850,15850,15850,0
|
|
20241007,175000,211088950,15850,15850,15850,15850,0
|
|
20241007,174900,211088950,15850,15850,15850,15850,0
|
|
20241007,174800,211088950,15850,15850,15850,15850,391
|
|
20241007,174700,211088950,15850,15850,15850,15850,0
|
|
20241007,174600,211088950,15850,15850,15850,15850,0
|
|
20241007,174500,211088950,15850,15850,15850,15850,0
|
|
20241007,174400,211088950,15850,15850,15850,15850,0
|
|
20241007,174300,211088950,15850,15850,15850,15850,0
|
|
20241007,174200,211088950,15850,15850,15850,15850,0
|
|
20241007,174100,211088950,15850,15850,15850,15850,0
|
|
20241007,174000,211088950,15850,15850,15850,15850,0
|
|
20241007,173900,211088950,15850,15850,15850,15850,0
|
|
20241007,173800,211088950,15850,15850,15850,15850,0
|
|
20241007,173700,211088950,15850,15850,15850,15850,0
|
|
20241007,173600,211088950,15850,15850,15850,15850,0
|
|
20241007,173500,211088950,15850,15850,15850,15850,0
|
|
20241007,173400,211088950,15850,15850,15850,15850,0
|
|
20241007,173300,211088950,15850,15850,15850,15850,0
|
|
20241007,173200,211088950,15850,15850,15850,15850,0
|
|
20241007,173100,211088950,15850,15850,15850,15850,0
|
|
20241007,173000,211088950,15850,15850,15850,15850,0
|
|
20241007,172900,211088950,15850,15850,15850,15850,0
|
|
20241007,172800,211088950,15850,15850,15850,15850,0
|
|
20241007,172700,211088950,15850,15850,15850,15850,0
|
|
20241007,172600,211088950,15850,15850,15850,15850,0
|
|
20241007,172500,211088950,15850,15850,15850,15850,0
|
|
20241007,172400,211088950,15850,15850,15850,15850,0
|
|
20241007,172300,211088950,15850,15850,15850,15850,0
|
|
20241007,172200,211088950,15850,15850,15850,15850,0
|
|
20241007,172100,211088950,15850,15850,15850,15850,0
|
|
20241007,172000,211088950,15850,15850,15850,15850,0
|
|
20241007,171900,211088950,15850,15850,15850,15850,0
|
|
20241007,171800,211088950,15850,15850,15850,15850,391
|
|
20241007,171700,211088950,15850,15850,15850,15850,0
|
|
20241007,171600,211088950,15850,15850,15850,15850,0
|
|
20241007,171500,211088950,15850,15850,15850,15850,0
|
|
20241007,171400,211088950,15850,15850,15850,15850,0
|
|
20241007,171300,211088950,15850,15850,15850,15850,0
|
|
20241007,171200,211088950,15850,15850,15850,15850,0
|
|
20241007,171100,211088950,15850,15850,15850,15850,0
|
|
20241007,171000,211088950,15850,15850,15850,15850,0
|
|
20241007,170900,211088950,15850,15850,15850,15850,0
|
|
20241007,170800,211088950,15850,15850,15850,15850,0
|
|
20241007,170700,211088950,15850,15850,15850,15850,0
|
|
20241007,170600,211088950,15850,15850,15850,15850,0
|
|
20241007,170500,211088950,15850,15850,15850,15850,0
|
|
20241007,170400,211088950,15850,15850,15850,15850,0
|
|
20241007,170300,211088950,15850,15850,15850,15850,0
|
|
20241007,170200,211088950,15850,15850,15850,15850,0
|
|
20241007,170100,211088950,15850,15850,15850,15850,0
|
|
20241007,170000,211088950,15850,15850,15850,15850,0
|
|
20241007,165900,211088950,15850,15850,15850,15850,0
|
|
20241007,165800,211088950,15850,15850,15850,15850,0
|
|
20241007,165700,211088950,15850,15850,15850,15850,0
|
|
20241007,165600,211088950,15850,15850,15850,15850,0
|
|
20241007,165500,211088950,15850,15850,15850,15850,0
|
|
20241007,165400,211088950,15850,15850,15850,15850,0
|
|
20241007,165300,211088950,15850,15850,15850,15850,0
|
|
20241007,165200,211088950,15850,15850,15850,15850,0
|
|
20241007,165100,211088950,15850,15850,15850,15850,0
|
|
20241007,165000,211088950,15850,15850,15850,15850,0
|
|
20241007,164900,211088950,15850,15850,15850,15850,0
|
|
20241007,164800,211088950,15850,15850,15850,15850,391
|
|
20241007,164700,211088950,15850,15850,15850,15850,0
|
|
20241007,164600,211088950,15850,15850,15850,15850,0
|
|
20241007,164500,211088950,15850,15850,15850,15850,0
|
|
20241007,164400,211088950,15850,15850,15850,15850,0
|
|
20241007,164300,211088950,15850,15850,15850,15850,0
|
|
20241007,164200,211088950,15850,15850,15850,15850,0
|
|
20241007,164100,211088950,15850,15850,15850,15850,0
|
|
20241007,164000,211088950,15850,15850,15850,15850,0
|
|
20241007,163900,211088950,15850,15850,15850,15850,0
|
|
20241007,163800,211088950,15850,15850,15850,15850,0
|
|
20241007,163700,211088950,15850,15850,15850,15850,0
|
|
20241007,163600,211088950,15850,15850,15850,15850,0
|
|
20241007,163500,211088950,15850,15850,15850,15850,0
|
|
20241007,163400,211088950,15850,15850,15850,15850,0
|
|
20241007,163300,211088950,15850,15850,15850,15850,0
|
|
20241007,163200,211088950,15850,15850,15850,15850,0
|
|
20241007,163100,211088950,15850,15850,15850,15850,0
|
|
20241007,163000,211088950,15850,15850,15850,15850,0
|
|
20241007,162900,211088950,15850,15850,15850,15850,0
|
|
20241007,162800,211088950,15850,15850,15850,15850,0
|
|
20241007,162700,211088950,15850,15850,15850,15850,0
|
|
20241007,162600,211088950,15850,15850,15850,15850,0
|
|
20241007,162500,211088950,15850,15850,15850,15850,0
|
|
20241007,162400,211088950,15850,15850,15850,15850,0
|
|
20241007,162300,211088950,15850,15850,15850,15850,0
|
|
20241007,162200,211088950,15850,15850,15850,15850,0
|
|
20241007,162100,211088950,15850,15850,15850,15850,0
|
|
20241007,162000,211088950,15850,15850,15850,15850,0
|
|
20241007,161900,211088950,15850,15850,15850,15850,0
|
|
20241007,161800,211088950,15850,15850,15850,15850,391
|
|
20241007,161700,211088950,15850,15850,15850,15850,0
|
|
20241007,161600,211088950,15850,15850,15850,15850,0
|
|
20241007,161500,211088950,15850,15850,15850,15850,0
|
|
20241007,161400,211088950,15850,15850,15850,15850,0
|
|
20241007,161300,211088950,15850,15850,15850,15850,0
|
|
20241007,161200,211088950,15850,15850,15850,15850,0
|
|
20241007,161100,211088950,15850,15850,15850,15850,0
|
|
20241007,161000,211088950,15850,15850,15850,15850,0
|
|
20241007,160900,211088950,15850,15850,15850,15850,0
|
|
20241007,160800,211088950,15850,15850,15850,15850,0
|
|
20241007,160700,211088950,15850,15850,15850,15850,0
|
|
20241007,160600,211088950,15850,15850,15850,15850,0
|
|
20241007,160500,211088950,15850,15850,15850,15850,0
|
|
20241007,160400,211088950,15850,15850,15850,15850,0
|
|
20241007,160300,211088950,15850,15850,15850,15850,0
|
|
20241007,160200,211088950,15850,15850,15850,15850,0
|
|
20241007,160100,211088950,15850,15850,15850,15850,0
|
|
20241007,160000,211088950,15850,15850,15850,15850,0
|
|
20241007,155900,211088950,15850,15850,15850,15850,0
|
|
20241007,155800,211088950,15850,15850,15850,15850,0
|
|
20241007,155700,211088950,15850,15850,15850,15850,0
|
|
20241007,155600,211088950,15850,15850,15850,15850,0
|
|
20241007,155500,211088950,15850,15850,15850,15850,0
|
|
20241007,155400,211088950,15850,15850,15850,15850,0
|
|
20241007,155300,211088950,15850,15850,15850,15850,0
|
|
20241007,155200,211088950,15850,15850,15850,15850,0
|
|
20241007,155100,211088950,15850,15850,15850,15850,0
|
|
20241007,155000,211088950,15850,15850,15850,15850,0
|
|
20241007,154900,211088950,15850,15850,15850,15850,0
|
|
20241007,154800,211088950,15850,15850,15850,15850,391
|
|
20241007,154700,211088950,15850,15850,15850,15850,0
|
|
20241007,154600,211088950,15850,15850,15850,15850,0
|
|
20241007,154500,211088950,15850,15850,15850,15850,0
|
|
20241007,154400,211088950,15850,15850,15850,15850,0
|
|
20241007,154300,211088950,15850,15850,15850,15850,0
|
|
20241007,154200,211088950,15850,15850,15850,15850,0
|
|
20241007,154100,211088950,15850,15850,15850,15850,0
|
|
20241007,154000,211088950,15850,15850,15850,15850,0
|
|
20241007,153900,211088950,15850,15850,15850,15850,0
|
|
20241007,153800,211088950,15850,15850,15850,15850,0
|
|
20241007,153700,211088950,15850,15850,15850,15850,0
|
|
20241007,153600,211088950,15850,15850,15850,15850,0
|
|
20241007,153500,211088950,15850,15850,15850,15850,0
|
|
20241007,153400,211088950,15850,15850,15850,15850,0
|
|
20241007,153300,211088950,15850,15850,15850,15850,0
|
|
20241007,153200,211088950,15850,15850,15850,15850,0
|
|
20241007,153100,211088950,15850,15850,15850,15850,0
|
|
20241007,153000,211088950,15850,15850,15850,15850,391
|
|
20241007,152900,204891600,15870,15870,15870,15870,0
|
|
20241007,152800,204891600,15870,15870,15870,15870,0
|
|
20241007,152700,204891600,15870,15870,15870,15870,0
|
|
20241007,152600,204891600,15870,15870,15870,15870,0
|
|
20241007,152500,204891600,15870,15870,15870,15870,0
|
|
20241007,152400,204891600,15870,15870,15870,15870,0
|
|
20241007,152300,204891600,15870,15870,15870,15870,0
|
|
20241007,152200,204891600,15870,15870,15870,15870,0
|
|
20241007,152100,204891600,15870,15870,15870,15870,0
|
|
20241007,152000,204891600,15870,15870,15870,15870,0
|
|
20241007,151900,204891600,15870,15870,15870,15870,0
|
|
20241007,151800,204891600,15870,15870,15870,15870,0
|
|
20241007,151700,204891600,15870,15880,15880,15870,2
|
|
20241007,151600,204859850,15860,15860,15860,15860,0
|
|
20241007,151500,204859850,15860,15860,15860,15860,0
|
|
20241007,151400,204859850,15860,15860,15860,15860,0
|
|
20241007,151300,204859850,15860,15860,15860,15860,0
|
|
20241007,151200,204859850,15860,15860,15860,15860,0
|
|
20241007,151100,204859850,15860,15860,15860,15860,0
|
|
20241007,151000,204859850,15860,15900,15900,15860,4
|
|
20241007,150900,204796300,15900,15890,15900,15890,6
|
|
20241007,150800,204700950,15900,15900,15900,15900,303
|
|
20241007,150700,199883250,15890,15890,15890,15890,2
|
|
20241007,150600,199851470,15890,15890,15890,15890,28
|
|
20241007,150500,199406550,15890,15890,15890,15890,0
|
|
20241007,150400,199406550,15890,15890,15890,15890,0
|
|
20241007,150300,199406550,15890,15890,15890,15890,0
|
|
20241007,150200,199406550,15890,15890,15890,15890,1
|
|
20241007,150100,199390660,15890,15890,15890,15890,16
|
|
20241007,150000,199136420,15900,15900,15900,15900,0
|
|
20241007,145900,199136420,15900,15900,15900,15900,0
|
|
20241007,145800,199136420,15900,15900,15900,15900,0
|
|
20241007,145700,199136420,15900,15900,15900,15900,0
|
|
20241007,145600,199136420,15900,15900,15900,15900,0
|
|
20241007,145500,199136420,15900,15900,15900,15900,0
|
|
20241007,145400,199136420,15900,15900,15900,15900,0
|
|
20241007,145300,199136420,15900,15900,15900,15900,1
|
|
20241007,145200,199120520,15850,15850,15850,15850,4
|
|
20241007,145100,199057120,15850,15850,15850,15850,31
|
|
20241007,145000,198565770,15900,15900,15900,15900,0
|
|
20241007,144900,198565770,15900,15900,15900,15900,1
|
|
20241007,144800,198549870,15840,15840,15840,15840,5
|
|
20241007,144700,198470670,15840,15840,15840,15840,0
|
|
20241007,144600,198470670,15840,15840,15840,15840,104
|
|
20241007,144500,196823310,15840,15840,15840,15840,296
|
|
20241007,144400,192134670,15900,15870,15900,15840,301
|
|
20241007,144300,187362130,15900,15900,15900,15900,0
|
|
20241007,144200,187362130,15900,15900,15900,15900,0
|
|
20241007,144100,187362130,15900,15900,15900,15900,0
|
|
20241007,144000,187362130,15900,15900,15900,15900,0
|
|
20241007,143900,187362130,15900,15900,15900,15900,0
|
|
20241007,143800,187362130,15900,15900,15900,15900,0
|
|
20241007,143700,187362130,15900,15900,15900,15900,0
|
|
20241007,143600,187362130,15900,15900,15900,15900,1
|
|
20241007,143500,187346230,15860,15860,15860,15860,0
|
|
20241007,143400,187346230,15860,15860,15860,15860,0
|
|
20241007,143300,187346230,15860,15890,15890,15860,160
|
|
20241007,143200,184808060,15890,15890,15890,15890,0
|
|
20241007,143100,184808060,15890,15890,15890,15890,9
|
|
20241007,143000,184665050,15900,15900,15900,15900,0
|
|
20241007,142900,184665050,15900,15900,15900,15900,0
|
|
20241007,142800,184665050,15900,15900,15900,15900,8
|
|
20241007,142700,184537850,15900,15900,15900,15900,0
|
|
20241007,142600,184537850,15900,15900,15900,15900,0
|
|
20241007,142500,184537850,15900,15900,15900,15900,20
|
|
20241007,142400,184219850,15900,15880,15900,15880,5
|
|
20241007,142300,184140430,15880,15880,15880,15880,0
|
|
20241007,142200,184140430,15880,15880,15880,15880,45
|
|
20241007,142100,183425830,15880,15880,15880,15880,0
|
|
20241007,142000,183425830,15880,15880,15880,15880,100
|
|
20241007,141900,181837830,15900,15900,15900,15900,0
|
|
20241007,141800,181837830,15900,15900,15900,15900,76
|
|
20241007,141700,180629430,15900,15900,15900,15900,0
|
|
20241007,141600,180629430,15900,15900,15900,15900,0
|
|
20241007,141500,180629430,15900,15900,15900,15900,0
|
|
20241007,141400,180629430,15900,15900,15900,15900,0
|
|
20241007,141300,180629430,15900,15900,15900,15900,0
|
|
20241007,141200,180629430,15900,15900,15900,15900,0
|
|
20241007,141100,180629430,15900,15900,15900,15900,0
|
|
20241007,141000,180629430,15900,15900,15900,15900,1
|
|
20241007,140900,180613530,15900,15900,15900,15900,0
|
|
20241007,140800,180613530,15900,15900,15900,15900,1
|
|
20241007,140700,180597630,15900,15900,15900,15900,200
|
|
20241007,140600,177417630,15900,15880,15900,15880,5
|
|
20241007,140500,177338210,15900,15900,15900,15900,0
|
|
20241007,140400,177338210,15900,15900,15900,15900,1
|
|
20241007,140300,177322310,15900,15900,15900,15900,0
|
|
20241007,140200,177322310,15900,15900,15900,15900,0
|
|
20241007,140100,177322310,15900,15900,15900,15900,0
|
|
20241007,140000,177322310,15900,15900,15900,15900,0
|
|
20241007,135900,177322310,15900,15900,15900,15900,0
|
|
20241007,135800,177322310,15900,15900,15900,15900,0
|
|
20241007,135700,177322310,15900,15900,15900,15900,0
|
|
20241007,135600,177322310,15900,15900,15900,15900,0
|
|
20241007,135500,177322310,15900,15900,15900,15900,1
|
|
20241007,135400,177306410,15840,15840,15840,15840,0
|
|
20241007,135300,177306410,15840,15840,15840,15840,495
|
|
20241007,135200,169465610,15840,15850,15850,15840,510
|
|
20241007,135100,161382210,15840,15860,15860,15840,400
|
|
20241007,135000,155045960,15900,15880,15900,15840,3065
|
|
20241007,134900,106451830,15900,15900,15900,15900,0
|
|
20241007,134800,106451830,15900,15900,15900,15900,300
|
|
20241007,134700,101681830,15880,15880,15880,15880,0
|
|
20241007,134600,101681830,15880,15880,15880,15880,0
|
|
20241007,134500,101681830,15880,15880,15880,15880,0
|
|
20241007,134400,101681830,15880,15880,15880,15880,0
|
|
20241007,134300,101681830,15880,15880,15880,15880,0
|
|
20241007,134200,101681830,15880,15880,15880,15880,0
|
|
20241007,134100,101681830,15880,15880,15880,15880,0
|
|
20241007,134000,101681830,15880,15880,15880,15880,0
|
|
20241007,133900,101681830,15880,15880,15880,15880,0
|
|
20241007,133800,101681830,15880,15880,15880,15880,2
|
|
20241007,133700,101650070,15880,15880,15880,15880,0
|
|
20241007,133600,101650070,15880,15890,15890,15880,453
|
|
20241007,133500,94455340,15900,15900,15900,15900,0
|
|
20241007,133400,94455340,15900,15900,15900,15900,0
|
|
20241007,133300,94455340,15900,15900,15900,15900,1
|
|
20241007,133200,94439440,15900,15900,15900,15900,0
|
|
20241007,133100,94439440,15900,15900,15900,15900,0
|
|
20241007,133000,94439440,15900,15900,15900,15900,0
|
|
20241007,132900,94439440,15900,15900,15900,15900,0
|
|
20241007,132800,94439440,15900,15900,15900,15900,0
|
|
20241007,132700,94439440,15900,15900,15900,15900,10
|
|
20241007,132600,94280440,15900,15900,15900,15900,0
|
|
20241007,132500,94280440,15900,15890,15900,15890,51
|
|
20241007,132400,93470040,15900,15900,15900,15900,0
|
|
20241007,132300,93470040,15900,15900,15900,15900,0
|
|
20241007,132200,93470040,15900,15900,15900,15900,0
|
|
20241007,132100,93470040,15900,15900,15900,15900,0
|
|
20241007,132000,93470040,15900,15900,15900,15900,1
|
|
20241007,131900,93454140,15890,15890,15890,15890,0
|
|
20241007,131800,93454140,15890,15890,15890,15890,2
|
|
20241007,131700,93422360,15890,15890,15890,15890,0
|
|
20241007,131600,93422360,15890,15890,15890,15890,1
|
|
20241007,131500,93406470,15890,15890,15890,15890,2
|
|
20241007,131400,93374690,15890,15890,15890,15890,4
|
|
20241007,131300,93311130,15890,15890,15890,15890,1
|
|
20241007,131200,93295240,15880,15880,15880,15880,0
|
|
20241007,131100,93295240,15880,15880,15880,15880,0
|
|
20241007,131000,93295240,15880,15880,15880,15880,1
|
|
20241007,130900,93279360,15900,15890,15900,15890,100
|
|
20241007,130800,91689940,15890,15890,15890,15890,0
|
|
20241007,130700,91689940,15890,15890,15890,15890,0
|
|
20241007,130600,91689940,15890,15890,15890,15890,20
|
|
20241007,130500,91372140,15880,15880,15880,15880,0
|
|
20241007,130400,91372140,15880,15880,15880,15880,0
|
|
20241007,130300,91372140,15880,15880,15880,15880,0
|
|
20241007,130200,91372140,15880,15880,15880,15880,0
|
|
20241007,130100,91372140,15880,15880,15880,15880,0
|
|
20241007,130000,91372140,15880,15890,15890,15880,12
|
|
20241007,125900,91181470,15890,15890,15890,15890,0
|
|
20241007,125800,91181470,15890,15890,15890,15890,0
|
|
20241007,125700,91181470,15890,15890,15890,15890,0
|
|
20241007,125600,91181470,15890,15890,15890,15890,0
|
|
20241007,125500,91181470,15890,15890,15890,15890,0
|
|
20241007,125400,91181470,15890,15890,15890,15890,1
|
|
20241007,125300,91165580,15880,15880,15880,15880,3
|
|
20241007,125200,91117940,15880,15890,15890,15880,207
|
|
20241007,125100,87828810,15890,15890,15890,15890,10
|
|
20241007,125000,87669910,15900,15900,15900,15900,0
|
|
20241007,124900,87669910,15900,15900,15900,15900,12
|
|
20241007,124800,87479110,15900,15900,15900,15890,32
|
|
20241007,124700,86970610,15890,15890,15890,15890,28
|
|
20241007,124600,86525690,15890,15890,15890,15890,1
|
|
20241007,124500,86509800,15890,15890,15890,15890,1
|
|
20241007,124400,86493910,15880,15880,15880,15880,0
|
|
20241007,124300,86493910,15880,15880,15880,15880,32
|
|
20241007,124200,85985750,15890,15890,15890,15890,3
|
|
20241007,124100,85938080,15890,15900,15900,15890,6
|
|
20241007,124000,85842690,15890,15890,15890,15890,16
|
|
20241007,123900,85588450,15900,15900,15900,15900,1
|
|
20241007,123800,85572550,15900,15900,15900,15900,0
|
|
20241007,123700,85572550,15900,15900,15900,15900,0
|
|
20241007,123600,85572550,15900,15900,15900,15900,0
|
|
20241007,123500,85572550,15900,15900,15900,15900,0
|
|
20241007,123400,85572550,15900,15900,15900,15900,1
|
|
20241007,123300,85556650,15900,15900,15900,15900,0
|
|
20241007,123200,85556650,15900,15900,15900,15900,12
|
|
20241007,123100,85365850,15900,15900,15900,15900,0
|
|
20241007,123000,85365850,15900,15900,15900,15900,0
|
|
20241007,122900,85365850,15900,15900,15900,15900,0
|
|
20241007,122800,85365850,15900,15900,15900,15900,0
|
|
20241007,122700,85365850,15900,15900,15900,15900,0
|
|
20241007,122600,85365850,15900,15900,15900,15900,1
|
|
20241007,122500,85349950,15890,15890,15890,15890,0
|
|
20241007,122400,85349950,15890,15890,15890,15890,0
|
|
20241007,122300,85349950,15890,15890,15890,15890,0
|
|
20241007,122200,85349950,15890,15890,15890,15890,0
|
|
20241007,122100,85349950,15890,15890,15890,15890,0
|
|
20241007,122000,85349950,15890,15890,15890,15890,0
|
|
20241007,121900,85349950,15890,15890,15890,15890,1
|
|
20241007,121800,85334060,15900,15900,15900,15900,0
|
|
20241007,121700,85334060,15900,15900,15900,15900,0
|
|
20241007,121600,85334060,15900,15900,15900,15900,0
|
|
20241007,121500,85334060,15900,15900,15900,15900,3
|
|
20241007,121400,85286360,15900,15900,15900,15900,4
|
|
20241007,121300,85222760,15900,15890,15900,15890,4
|
|
20241007,121200,85159190,15880,15880,15880,15880,15
|
|
20241007,121100,84920990,15880,15880,15880,15880,6
|
|
20241007,121000,84825710,15880,15880,15880,15880,0
|
|
20241007,120900,84825710,15880,15880,15880,15880,0
|
|
20241007,120800,84825710,15880,15880,15880,15880,0
|
|
20241007,120700,84825710,15880,15880,15880,15880,0
|
|
20241007,120600,84825710,15880,15880,15880,15880,0
|
|
20241007,120500,84825710,15880,15880,15880,15880,86
|
|
20241007,120400,83460030,15880,15880,15880,15880,0
|
|
20241007,120300,83460030,15880,15880,15880,15880,0
|
|
20241007,120200,83460030,15880,15880,15880,15880,0
|
|
20241007,120100,83460030,15880,15880,15880,15880,0
|
|
20241007,120000,83460030,15880,15880,15880,15880,0
|
|
20241007,115900,83460030,15880,15880,15880,15880,0
|
|
20241007,115800,83460030,15880,15880,15880,15880,43
|
|
20241007,115700,82777190,15900,15890,15900,15890,101
|
|
20241007,115600,81171380,15890,15890,15890,15890,92
|
|
20241007,115500,79709500,15900,15900,15900,15900,1
|
|
20241007,115400,79693600,15890,15890,15890,15890,3
|
|
20241007,115300,79645930,15900,15900,15900,15900,0
|
|
20241007,115200,79645930,15900,15900,15900,15900,0
|
|
20241007,115100,79645930,15900,15900,15900,15900,0
|
|
20241007,115000,79645930,15900,15900,15900,15900,0
|
|
20241007,114900,79645930,15900,15900,15900,15900,0
|
|
20241007,114800,79645930,15900,15900,15900,15900,0
|
|
20241007,114700,79645930,15900,15880,15900,15880,16
|
|
20241007,114600,79391810,15880,15880,15880,15880,0
|
|
20241007,114500,79391810,15880,15880,15880,15880,14
|
|
20241007,114400,79169490,15880,15880,15880,15880,7
|
|
20241007,114300,79058330,15890,15890,15890,15890,20
|
|
20241007,114200,78740530,15890,15890,15890,15890,0
|
|
20241007,114100,78740530,15890,15890,15890,15890,0
|
|
20241007,114000,78740530,15890,15890,15890,15890,0
|
|
20241007,113900,78740530,15890,15890,15890,15890,0
|
|
20241007,113800,78740530,15890,15890,15890,15890,0
|
|
20241007,113700,78740530,15890,15890,15890,15890,0
|
|
20241007,113600,78740530,15890,15890,15890,15880,430
|
|
20241007,113500,71908820,15900,15900,15900,15900,0
|
|
20241007,113400,71908820,15900,15900,15900,15900,0
|
|
20241007,113300,71908820,15900,15900,15900,15900,0
|
|
20241007,113200,71908820,15900,15900,15900,15900,0
|
|
20241007,113100,71908820,15900,15900,15900,15900,0
|
|
20241007,113000,71908820,15900,15900,15900,15900,0
|
|
20241007,112900,71908820,15900,15900,15900,15900,0
|
|
20241007,112800,71908820,15900,15900,15900,15900,0
|
|
20241007,112700,71908820,15900,15900,15900,15900,0
|
|
20241007,112600,71908820,15900,15900,15900,15900,6
|
|
20241007,112500,71813420,15900,15900,15900,15900,0
|
|
20241007,112400,71813420,15900,15900,15900,15900,0
|
|
20241007,112300,71813420,15900,15870,15900,15870,39
|
|
20241007,112200,71193410,15900,15900,15900,15900,0
|
|
20241007,112100,71193410,15900,15900,15900,15900,1
|
|
20241007,112000,71177510,15870,15870,15870,15870,0
|
|
20241007,111900,71177510,15870,15870,15870,15870,0
|
|
20241007,111800,71177510,15870,15870,15870,15870,19
|
|
20241007,111700,70875980,15860,15860,15860,15860,0
|
|
20241007,111600,70875980,15860,15860,15860,15860,0
|
|
20241007,111500,70875980,15860,15860,15860,15860,0
|
|
20241007,111400,70875980,15860,15860,15860,15860,0
|
|
20241007,111300,70875980,15860,15880,15880,15860,697
|
|
20241007,111200,59819140,15900,15900,15900,15900,0
|
|
20241007,111100,59819140,15900,15900,15900,15900,0
|
|
20241007,111000,59819140,15900,15900,15900,15900,0
|
|
20241007,110900,59819140,15900,15900,15900,15900,3
|
|
20241007,110800,59771440,15900,15900,15900,15900,1
|
|
20241007,110700,59755540,15890,15870,15890,15870,27
|
|
20241007,110600,59327010,15860,15870,15870,15860,215
|
|
20241007,110500,55915710,15870,15870,15870,15870,0
|
|
20241007,110400,55915710,15870,15870,15870,15870,0
|
|
20241007,110300,55915710,15870,15890,15890,15870,201
|
|
20241007,110200,52725600,15890,15890,15890,15890,6
|
|
20241007,110100,52630260,15900,15900,15900,15900,0
|
|
20241007,110000,52630260,15900,15900,15900,15900,0
|
|
20241007,105900,52630260,15900,15900,15900,15900,0
|
|
20241007,105800,52630260,15900,15900,15900,15900,0
|
|
20241007,105700,52630260,15900,15900,15900,15900,0
|
|
20241007,105600,52630260,15900,15900,15900,15900,0
|
|
20241007,105500,52630260,15900,15900,15900,15900,0
|
|
20241007,105400,52630260,15900,15900,15900,15900,0
|
|
20241007,105300,52630260,15900,15900,15900,15900,1
|
|
20241007,105200,52614360,15900,15900,15900,15900,0
|
|
20241007,105100,52614360,15900,15900,15900,15900,0
|
|
20241007,105000,52614360,15900,15890,15900,15890,14
|
|
20241007,104900,52391890,15890,15900,15900,15890,93
|
|
20241007,104800,50914080,15910,15910,15910,15910,0
|
|
20241007,104700,50914080,15910,15910,15910,15910,0
|
|
20241007,104600,50914080,15910,15910,15910,15910,0
|
|
20241007,104500,50914080,15910,15900,15910,15900,25
|
|
20241007,104400,50516370,15890,15890,15890,15890,0
|
|
20241007,104300,50516370,15890,15890,15890,15890,8
|
|
20241007,104200,50389250,15890,15890,15890,15890,5
|
|
20241007,104100,50309800,15890,15890,15890,15890,2
|
|
20241007,104000,50278020,15870,15870,15870,15870,9
|
|
20241007,103900,50135190,15880,15880,15880,15880,6
|
|
20241007,103800,50039910,15880,15880,15880,15880,2
|
|
20241007,103700,50008150,15880,15880,15880,15880,14
|
|
20241007,103600,49785830,15900,15900,15900,15900,0
|
|
20241007,103500,49785830,15900,15900,15900,15900,1
|
|
20241007,103400,49769930,15900,15900,15900,15900,2
|
|
20241007,103300,49738130,15900,15900,15900,15900,8
|
|
20241007,103200,49610930,15910,15910,15910,15910,6
|
|
20241007,103100,49515470,15910,15910,15910,15910,1
|
|
20241007,103000,49499560,15910,15910,15910,15910,0
|
|
20241007,102900,49499560,15910,15910,15910,15910,1
|
|
20241007,102800,49483650,15900,15900,15900,15900,0
|
|
20241007,102700,49483650,15900,15900,15900,15900,0
|
|
20241007,102600,49483650,15900,15900,15900,15900,7
|
|
20241007,102500,49372350,15910,15910,15910,15910,1
|
|
20241007,102400,49356440,15910,15910,15910,15910,0
|
|
20241007,102300,49356440,15910,15910,15910,15910,0
|
|
20241007,102200,49356440,15910,15900,15910,15900,303
|
|
20241007,102100,44536170,15900,15900,15900,15900,1
|
|
20241007,102000,44520270,15900,15900,15900,15900,10
|
|
20241007,101900,44361270,15900,15900,15900,15900,0
|
|
20241007,101800,44361270,15900,15900,15900,15900,6
|
|
20241007,101700,44265870,15900,15900,15900,15900,0
|
|
20241007,101600,44265870,15900,15900,15900,15900,0
|
|
20241007,101500,44265870,15900,15900,15900,15900,1
|
|
20241007,101400,44249970,15870,15910,15910,15870,7
|
|
20241007,101300,44138640,15900,15900,15900,15900,4
|
|
20241007,101200,44075040,15860,15890,15890,15860,500
|
|
20241007,101100,36141520,15900,15900,15900,15900,2
|
|
20241007,101000,36109720,15910,15910,15910,15910,0
|
|
20241007,100900,36109720,15910,15910,15910,15910,5
|
|
20241007,100800,36030170,15910,15910,15910,15910,5
|
|
20241007,100700,35950620,15910,15900,15910,15900,6
|
|
20241007,100600,35855170,15880,15880,15880,15880,0
|
|
20241007,100500,35855170,15880,15900,15910,15880,351
|
|
20241007,100400,30275260,15900,15900,15900,15900,1
|
|
20241007,100300,30259360,15900,15900,15900,15900,1
|
|
20241007,100200,30243460,15900,15900,15900,15900,0
|
|
20241007,100100,30243460,15900,15900,15900,15900,7
|
|
20241007,100000,30132160,15900,15880,15900,15880,23
|
|
20241007,095900,29766840,15890,15890,15890,15890,1
|
|
20241007,095800,29750950,15890,15890,15890,15890,14
|
|
20241007,095700,29528490,15900,15900,15900,15900,0
|
|
20241007,095600,29528490,15900,15900,15900,15900,0
|
|
20241007,095500,29528490,15900,15900,15900,15900,1
|
|
20241007,095400,29512590,15900,15900,15900,15900,0
|
|
20241007,095300,29512590,15900,15900,15900,15900,1
|
|
20241007,095200,29496690,15900,15900,15900,15900,0
|
|
20241007,095100,29496690,15900,15900,15900,15900,0
|
|
20241007,095000,29496690,15900,15900,15900,15900,3
|
|
20241007,094900,29448990,15910,15910,15910,15910,0
|
|
20241007,094800,29448990,15910,15910,15910,15910,1
|
|
20241007,094700,29433080,15910,15910,15910,15900,5
|
|
20241007,094600,29353560,15910,15910,15910,15910,37
|
|
20241007,094500,28764890,15910,15910,15910,15910,3
|
|
20241007,094400,28717160,15910,15910,15910,15910,4
|
|
20241007,094300,28653520,15910,15910,15910,15910,1
|
|
20241007,094200,28637610,15910,15910,15910,15910,1
|
|
20241007,094100,28621700,15920,15920,15920,15920,0
|
|
20241007,094000,28621700,15920,15920,15920,15920,0
|
|
20241007,093900,28621700,15920,15920,15920,15920,250
|
|
20241007,093800,24641700,15930,15930,15930,15930,0
|
|
20241007,093700,24641700,15930,15930,15930,15930,1
|
|
20241007,093600,24625770,15930,15930,15930,15930,0
|
|
20241007,093500,24625770,15930,15930,15930,15930,0
|
|
20241007,093400,24625770,15930,15930,15930,15930,14
|
|
20241007,093300,24402750,15930,15930,15930,15930,1
|
|
20241007,093200,24386820,15930,15930,15930,15930,0
|
|
20241007,093100,24386820,15930,15930,15930,15930,30
|
|
20241007,093000,23908920,15930,15930,15930,15930,0
|
|
20241007,092900,23908920,15930,15930,15930,15920,4
|
|
20241007,092800,23845210,15930,15930,15930,15870,509
|
|
20241007,092700,15763950,15930,15930,15930,15930,12
|
|
20241007,092600,15572790,15940,15940,15940,15940,5
|
|
20241007,092500,15493090,15940,15940,15940,15940,9
|
|
20241007,092400,15349630,15940,15940,15940,15940,0
|
|
20241007,092300,15349630,15940,15940,15940,15940,0
|
|
20241007,092200,15349630,15940,15940,15940,15940,10
|
|
20241007,092100,15190230,15940,15940,15940,15940,0
|
|
20241007,092000,15190230,15940,15940,15940,15940,4
|
|
20241007,091900,15126470,15940,15940,15940,15940,0
|
|
20241007,091800,15126470,15940,15940,15940,15940,0
|
|
20241007,091700,15126470,15940,15940,15940,15940,0
|
|
20241007,091600,15126470,15940,15940,15940,15940,10
|
|
20241007,091500,14967070,15940,15940,15940,15940,0
|
|
20241007,091400,14967070,15940,15940,15940,15940,0
|
|
20241007,091300,14967070,15940,15940,15940,15940,0
|
|
20241007,091200,14967070,15940,15940,15940,15940,0
|
|
20241007,091100,14967070,15940,15940,15940,15940,0
|
|
20241007,091000,14967070,15940,15940,15940,15940,3
|
|
20241007,090900,14919250,15940,15940,15940,15940,0
|
|
20241007,090800,14919250,15940,15940,15940,15940,1
|
|
20241007,090700,14903310,15840,15840,15840,15840,0
|
|
20241007,090600,14903310,15840,15840,15840,15840,0
|
|
20241007,090500,14903310,15840,15840,15840,15840,0
|
|
20241007,090400,14903310,15840,15870,15870,15840,232
|
|
20241007,090300,11226880,15860,15860,15860,15860,0
|
|
20241007,090200,11226880,15860,15860,15860,15860,100
|
|
20241007,090100,9640880,15860,15900,15900,15860,18
|
|
20241007,090000,9355080,15910,15910,15910,15910,588
|