685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202200,382534130,12740,12740,12740,12740,923
|
|
20241007,202100,382534130,12740,12740,12740,12740,0
|
|
20241007,202000,382534130,12740,12740,12740,12740,0
|
|
20241007,201900,382534130,12740,12740,12740,12740,0
|
|
20241007,201800,382534130,12740,12740,12740,12740,0
|
|
20241007,201700,382534130,12740,12740,12740,12740,0
|
|
20241007,201600,382534130,12740,12740,12740,12740,0
|
|
20241007,201500,382534130,12740,12740,12740,12740,0
|
|
20241007,201400,382534130,12740,12740,12740,12740,0
|
|
20241007,201300,382534130,12740,12740,12740,12740,0
|
|
20241007,201200,382534130,12740,12740,12740,12740,0
|
|
20241007,201100,382534130,12740,12740,12740,12740,0
|
|
20241007,201000,382534130,12740,12740,12740,12740,0
|
|
20241007,200900,382534130,12740,12740,12740,12740,0
|
|
20241007,200800,382534130,12740,12740,12740,12740,0
|
|
20241007,200700,382534130,12740,12740,12740,12740,0
|
|
20241007,200600,382534130,12740,12740,12740,12740,0
|
|
20241007,200500,382534130,12740,12740,12740,12740,0
|
|
20241007,200400,382534130,12740,12740,12740,12740,0
|
|
20241007,200300,382534130,12740,12740,12740,12740,0
|
|
20241007,200200,382534130,12740,12740,12740,12740,0
|
|
20241007,200100,382534130,12740,12740,12740,12740,0
|
|
20241007,200000,382534130,12740,12740,12740,12740,0
|
|
20241007,195900,382534130,12740,12740,12740,12740,0
|
|
20241007,195800,382534130,12740,12740,12740,12740,0
|
|
20241007,195700,382534130,12740,12740,12740,12740,0
|
|
20241007,195600,382534130,12740,12740,12740,12740,0
|
|
20241007,195500,382534130,12740,12740,12740,12740,0
|
|
20241007,195400,382534130,12740,12740,12740,12740,0
|
|
20241007,195300,382534130,12740,12740,12740,12740,0
|
|
20241007,195200,382534130,12740,12740,12740,12740,923
|
|
20241007,195100,382534130,12740,12740,12740,12740,0
|
|
20241007,195000,382534130,12740,12740,12740,12740,0
|
|
20241007,194900,382534130,12740,12740,12740,12740,0
|
|
20241007,194800,382534130,12740,12740,12740,12740,0
|
|
20241007,194700,382534130,12740,12740,12740,12740,0
|
|
20241007,194600,382534130,12740,12740,12740,12740,0
|
|
20241007,194500,382534130,12740,12740,12740,12740,0
|
|
20241007,194400,382534130,12740,12740,12740,12740,0
|
|
20241007,194300,382534130,12740,12740,12740,12740,0
|
|
20241007,194200,382534130,12740,12740,12740,12740,0
|
|
20241007,194100,382534130,12740,12740,12740,12740,0
|
|
20241007,194000,382534130,12740,12740,12740,12740,0
|
|
20241007,193900,382534130,12740,12740,12740,12740,0
|
|
20241007,193800,382534130,12740,12740,12740,12740,0
|
|
20241007,193700,382534130,12740,12740,12740,12740,0
|
|
20241007,193600,382534130,12740,12740,12740,12740,0
|
|
20241007,193500,382534130,12740,12740,12740,12740,0
|
|
20241007,193400,382534130,12740,12740,12740,12740,0
|
|
20241007,193300,382534130,12740,12740,12740,12740,0
|
|
20241007,193200,382534130,12740,12740,12740,12740,0
|
|
20241007,193100,382534130,12740,12740,12740,12740,0
|
|
20241007,193000,382534130,12740,12740,12740,12740,0
|
|
20241007,192900,382534130,12740,12740,12740,12740,0
|
|
20241007,192800,382534130,12740,12740,12740,12740,0
|
|
20241007,192700,382534130,12740,12740,12740,12740,0
|
|
20241007,192600,382534130,12740,12740,12740,12740,0
|
|
20241007,192500,382534130,12740,12740,12740,12740,0
|
|
20241007,192400,382534130,12740,12740,12740,12740,0
|
|
20241007,192300,382534130,12740,12740,12740,12740,0
|
|
20241007,192200,382534130,12740,12740,12740,12740,923
|
|
20241007,192100,382534130,12740,12740,12740,12740,0
|
|
20241007,192000,382534130,12740,12740,12740,12740,0
|
|
20241007,191900,382534130,12740,12740,12740,12740,0
|
|
20241007,191800,382534130,12740,12740,12740,12740,0
|
|
20241007,191700,382534130,12740,12740,12740,12740,0
|
|
20241007,191600,382534130,12740,12740,12740,12740,0
|
|
20241007,191500,382534130,12740,12740,12740,12740,0
|
|
20241007,191400,382534130,12740,12740,12740,12740,0
|
|
20241007,191300,382534130,12740,12740,12740,12740,0
|
|
20241007,191200,382534130,12740,12740,12740,12740,0
|
|
20241007,191100,382534130,12740,12740,12740,12740,0
|
|
20241007,191000,382534130,12740,12740,12740,12740,0
|
|
20241007,190900,382534130,12740,12740,12740,12740,0
|
|
20241007,190800,382534130,12740,12740,12740,12740,0
|
|
20241007,190700,382534130,12740,12740,12740,12740,0
|
|
20241007,190600,382534130,12740,12740,12740,12740,0
|
|
20241007,190500,382534130,12740,12740,12740,12740,0
|
|
20241007,190400,382534130,12740,12740,12740,12740,0
|
|
20241007,190300,382534130,12740,12740,12740,12740,0
|
|
20241007,190200,382534130,12740,12740,12740,12740,0
|
|
20241007,190100,382534130,12740,12740,12740,12740,0
|
|
20241007,190000,382534130,12740,12740,12740,12740,0
|
|
20241007,185900,382534130,12740,12740,12740,12740,0
|
|
20241007,185800,382534130,12740,12740,12740,12740,0
|
|
20241007,185700,382534130,12740,12740,12740,12740,0
|
|
20241007,185600,382534130,12740,12740,12740,12740,0
|
|
20241007,185500,382534130,12740,12740,12740,12740,0
|
|
20241007,185400,382534130,12740,12740,12740,12740,0
|
|
20241007,185300,382534130,12740,12740,12740,12740,0
|
|
20241007,185200,382534130,12740,12740,12740,12740,923
|
|
20241007,185100,382534130,12740,12740,12740,12740,0
|
|
20241007,185000,382534130,12740,12740,12740,12740,0
|
|
20241007,184900,382534130,12740,12740,12740,12740,0
|
|
20241007,184800,382534130,12740,12740,12740,12740,0
|
|
20241007,184700,382534130,12740,12740,12740,12740,0
|
|
20241007,184600,382534130,12740,12740,12740,12740,0
|
|
20241007,184500,382534130,12740,12740,12740,12740,0
|
|
20241007,184400,382534130,12740,12740,12740,12740,0
|
|
20241007,184300,382534130,12740,12740,12740,12740,0
|
|
20241007,184200,382534130,12740,12740,12740,12740,0
|
|
20241007,184100,382534130,12740,12740,12740,12740,0
|
|
20241007,184000,382534130,12740,12740,12740,12740,0
|
|
20241007,183900,382534130,12740,12740,12740,12740,0
|
|
20241007,183800,382534130,12740,12740,12740,12740,0
|
|
20241007,183700,382534130,12740,12740,12740,12740,0
|
|
20241007,183600,382534130,12740,12740,12740,12740,0
|
|
20241007,183500,382534130,12740,12740,12740,12740,0
|
|
20241007,183400,382534130,12740,12740,12740,12740,0
|
|
20241007,183300,382534130,12740,12740,12740,12740,0
|
|
20241007,183200,382534130,12740,12740,12740,12740,0
|
|
20241007,183100,382534130,12740,12740,12740,12740,0
|
|
20241007,183000,382534130,12740,12740,12740,12740,0
|
|
20241007,182900,382534130,12740,12740,12740,12740,0
|
|
20241007,182800,382534130,12740,12740,12740,12740,0
|
|
20241007,182700,382534130,12740,12740,12740,12740,0
|
|
20241007,182600,382534130,12740,12740,12740,12740,0
|
|
20241007,182500,382534130,12740,12740,12740,12740,0
|
|
20241007,182400,382534130,12740,12740,12740,12740,0
|
|
20241007,182300,382534130,12740,12740,12740,12740,0
|
|
20241007,182200,382534130,12740,12740,12740,12740,923
|
|
20241007,182100,382534130,12740,12740,12740,12740,0
|
|
20241007,182000,382534130,12740,12740,12740,12740,0
|
|
20241007,181900,382534130,12740,12740,12740,12740,0
|
|
20241007,181800,382534130,12740,12740,12740,12740,0
|
|
20241007,181700,382534130,12740,12740,12740,12740,0
|
|
20241007,181600,382534130,12740,12740,12740,12740,0
|
|
20241007,181500,382534130,12740,12740,12740,12740,0
|
|
20241007,181400,382534130,12740,12740,12740,12740,0
|
|
20241007,181300,382534130,12740,12740,12740,12740,0
|
|
20241007,181200,382534130,12740,12740,12740,12740,0
|
|
20241007,181100,382534130,12740,12740,12740,12740,0
|
|
20241007,181000,382534130,12740,12740,12740,12740,0
|
|
20241007,180900,382534130,12740,12740,12740,12740,0
|
|
20241007,180800,382534130,12740,12740,12740,12740,0
|
|
20241007,180700,382534130,12740,12740,12740,12740,0
|
|
20241007,180600,382534130,12740,12740,12740,12740,0
|
|
20241007,180500,382534130,12740,12740,12740,12740,0
|
|
20241007,180400,382534130,12740,12740,12740,12740,0
|
|
20241007,180300,382534130,12740,12740,12740,12740,0
|
|
20241007,180200,382534130,12740,12740,12740,12740,0
|
|
20241007,180100,382534130,12740,12740,12740,12740,0
|
|
20241007,180000,382534130,12740,12740,12740,12740,0
|
|
20241007,175900,382534130,12740,12740,12740,12740,0
|
|
20241007,175800,382534130,12740,12740,12740,12740,0
|
|
20241007,175700,382534130,12740,12740,12740,12740,0
|
|
20241007,175600,382534130,12740,12740,12740,12740,0
|
|
20241007,175500,382534130,12740,12740,12740,12740,0
|
|
20241007,175400,382534130,12740,12740,12740,12740,0
|
|
20241007,175300,382534130,12740,12740,12740,12740,0
|
|
20241007,175200,382534130,12740,12740,12740,12740,923
|
|
20241007,175100,382534130,12740,12740,12740,12740,0
|
|
20241007,175000,382534130,12740,12740,12740,12740,0
|
|
20241007,174900,382534130,12740,12740,12740,12740,0
|
|
20241007,174800,382534130,12740,12740,12740,12740,0
|
|
20241007,174700,382534130,12740,12740,12740,12740,0
|
|
20241007,174600,382534130,12740,12740,12740,12740,0
|
|
20241007,174500,382534130,12740,12740,12740,12740,0
|
|
20241007,174400,382534130,12740,12740,12740,12740,0
|
|
20241007,174300,382534130,12740,12740,12740,12740,0
|
|
20241007,174200,382534130,12740,12740,12740,12740,0
|
|
20241007,174100,382534130,12740,12740,12740,12740,0
|
|
20241007,174000,382534130,12740,12740,12740,12740,0
|
|
20241007,173900,382534130,12740,12740,12740,12740,0
|
|
20241007,173800,382534130,12740,12740,12740,12740,0
|
|
20241007,173700,382534130,12740,12740,12740,12740,0
|
|
20241007,173600,382534130,12740,12740,12740,12740,0
|
|
20241007,173500,382534130,12740,12740,12740,12740,0
|
|
20241007,173400,382534130,12740,12740,12740,12740,0
|
|
20241007,173300,382534130,12740,12740,12740,12740,0
|
|
20241007,173200,382534130,12740,12740,12740,12740,0
|
|
20241007,173100,382534130,12740,12740,12740,12740,0
|
|
20241007,173000,382534130,12740,12740,12740,12740,0
|
|
20241007,172900,382534130,12740,12740,12740,12740,0
|
|
20241007,172800,382534130,12740,12740,12740,12740,0
|
|
20241007,172700,382534130,12740,12740,12740,12740,0
|
|
20241007,172600,382534130,12740,12740,12740,12740,0
|
|
20241007,172500,382534130,12740,12740,12740,12740,0
|
|
20241007,172400,382534130,12740,12740,12740,12740,0
|
|
20241007,172300,382534130,12740,12740,12740,12740,0
|
|
20241007,172200,382534130,12740,12740,12740,12740,923
|
|
20241007,172100,382534130,12740,12740,12740,12740,0
|
|
20241007,172000,382534130,12740,12740,12740,12740,0
|
|
20241007,171900,382534130,12740,12740,12740,12740,0
|
|
20241007,171800,382534130,12740,12740,12740,12740,0
|
|
20241007,171700,382534130,12740,12740,12740,12740,0
|
|
20241007,171600,382534130,12740,12740,12740,12740,0
|
|
20241007,171500,382534130,12740,12740,12740,12740,0
|
|
20241007,171400,382534130,12740,12740,12740,12740,0
|
|
20241007,171300,382534130,12740,12740,12740,12740,0
|
|
20241007,171200,382534130,12740,12740,12740,12740,0
|
|
20241007,171100,382534130,12740,12740,12740,12740,0
|
|
20241007,171000,382534130,12740,12740,12740,12740,0
|
|
20241007,170900,382534130,12740,12740,12740,12740,0
|
|
20241007,170800,382534130,12740,12740,12740,12740,0
|
|
20241007,170700,382534130,12740,12740,12740,12740,0
|
|
20241007,170600,382534130,12740,12740,12740,12740,0
|
|
20241007,170500,382534130,12740,12740,12740,12740,0
|
|
20241007,170400,382534130,12740,12740,12740,12740,0
|
|
20241007,170300,382534130,12740,12740,12740,12740,0
|
|
20241007,170200,382534130,12740,12740,12740,12740,0
|
|
20241007,170100,382534130,12740,12740,12740,12740,0
|
|
20241007,170000,382534130,12740,12740,12740,12740,0
|
|
20241007,165900,382534130,12740,12740,12740,12740,0
|
|
20241007,165800,382534130,12740,12740,12740,12740,0
|
|
20241007,165700,382534130,12740,12740,12740,12740,0
|
|
20241007,165600,382534130,12740,12740,12740,12740,0
|
|
20241007,165500,382534130,12740,12740,12740,12740,0
|
|
20241007,165400,382534130,12740,12740,12740,12740,0
|
|
20241007,165300,382534130,12740,12740,12740,12740,0
|
|
20241007,165200,382534130,12740,12740,12740,12740,923
|
|
20241007,165100,382534130,12740,12740,12740,12740,0
|
|
20241007,165000,382534130,12740,12740,12740,12740,0
|
|
20241007,164900,382534130,12740,12740,12740,12740,0
|
|
20241007,164800,382534130,12740,12740,12740,12740,0
|
|
20241007,164700,382534130,12740,12740,12740,12740,0
|
|
20241007,164600,382534130,12740,12740,12740,12740,0
|
|
20241007,164500,382534130,12740,12740,12740,12740,0
|
|
20241007,164400,382534130,12740,12740,12740,12740,0
|
|
20241007,164300,382534130,12740,12740,12740,12740,0
|
|
20241007,164200,382534130,12740,12740,12740,12740,0
|
|
20241007,164100,382534130,12740,12740,12740,12740,0
|
|
20241007,164000,382534130,12740,12740,12740,12740,0
|
|
20241007,163900,382534130,12740,12740,12740,12740,0
|
|
20241007,163800,382534130,12740,12740,12740,12740,0
|
|
20241007,163700,382534130,12740,12740,12740,12740,0
|
|
20241007,163600,382534130,12740,12740,12740,12740,0
|
|
20241007,163500,382534130,12740,12740,12740,12740,0
|
|
20241007,163400,382534130,12740,12740,12740,12740,0
|
|
20241007,163300,382534130,12740,12740,12740,12740,0
|
|
20241007,163200,382534130,12740,12740,12740,12740,0
|
|
20241007,163100,382534130,12740,12740,12740,12740,0
|
|
20241007,163000,382534130,12740,12740,12740,12740,0
|
|
20241007,162900,382534130,12740,12740,12740,12740,0
|
|
20241007,162800,382534130,12740,12740,12740,12740,0
|
|
20241007,162700,382534130,12740,12740,12740,12740,0
|
|
20241007,162600,382534130,12740,12740,12740,12740,0
|
|
20241007,162500,382534130,12740,12740,12740,12740,0
|
|
20241007,162400,382534130,12740,12740,12740,12740,0
|
|
20241007,162300,382534130,12740,12740,12740,12740,0
|
|
20241007,162200,382534130,12740,12740,12740,12740,923
|
|
20241007,162100,382534130,12740,12740,12740,12740,0
|
|
20241007,162000,382534130,12740,12740,12740,12740,0
|
|
20241007,161900,382534130,12740,12740,12740,12740,0
|
|
20241007,161800,382534130,12740,12740,12740,12740,0
|
|
20241007,161700,382534130,12740,12740,12740,12740,0
|
|
20241007,161600,382534130,12740,12740,12740,12740,0
|
|
20241007,161500,382534130,12740,12740,12740,12740,0
|
|
20241007,161400,382534130,12740,12740,12740,12740,0
|
|
20241007,161300,382534130,12740,12740,12740,12740,0
|
|
20241007,161200,382534130,12740,12740,12740,12740,0
|
|
20241007,161100,382534130,12740,12740,12740,12740,0
|
|
20241007,161000,382534130,12740,12740,12740,12740,0
|
|
20241007,160900,382534130,12740,12740,12740,12740,0
|
|
20241007,160800,382534130,12740,12740,12740,12740,0
|
|
20241007,160700,382534130,12740,12740,12740,12740,0
|
|
20241007,160600,382534130,12740,12740,12740,12740,0
|
|
20241007,160500,382534130,12740,12740,12740,12740,0
|
|
20241007,160400,382534130,12740,12740,12740,12740,0
|
|
20241007,160300,382534130,12740,12740,12740,12740,0
|
|
20241007,160200,382534130,12740,12740,12740,12740,0
|
|
20241007,160100,382534130,12740,12740,12740,12740,0
|
|
20241007,160000,382534130,12740,12740,12740,12740,0
|
|
20241007,155900,382534130,12740,12740,12740,12740,0
|
|
20241007,155800,382534130,12740,12740,12740,12740,0
|
|
20241007,155700,382534130,12740,12740,12740,12740,0
|
|
20241007,155600,382534130,12740,12740,12740,12740,0
|
|
20241007,155500,382534130,12740,12740,12740,12740,0
|
|
20241007,155400,382534130,12740,12740,12740,12740,0
|
|
20241007,155300,382534130,12740,12740,12740,12740,0
|
|
20241007,155200,382534130,12740,12740,12740,12740,923
|
|
20241007,155100,382534130,12740,12740,12740,12740,0
|
|
20241007,155000,382534130,12740,12740,12740,12740,0
|
|
20241007,154900,382534130,12740,12740,12740,12740,0
|
|
20241007,154800,382534130,12740,12740,12740,12740,0
|
|
20241007,154700,382534130,12740,12740,12740,12740,0
|
|
20241007,154600,382534130,12740,12740,12740,12740,0
|
|
20241007,154500,382534130,12740,12740,12740,12740,0
|
|
20241007,154400,382534130,12740,12740,12740,12740,0
|
|
20241007,154300,382534130,12740,12740,12740,12740,0
|
|
20241007,154200,382534130,12740,12740,12740,12740,0
|
|
20241007,154100,382534130,12740,12740,12740,12740,0
|
|
20241007,154000,382534130,12740,12740,12740,12740,0
|
|
20241007,153900,382534130,12740,12740,12740,12740,0
|
|
20241007,153800,382534130,12740,12740,12740,12740,0
|
|
20241007,153700,382534130,12740,12740,12740,12740,0
|
|
20241007,153600,382534130,12740,12740,12740,12740,0
|
|
20241007,153500,382534130,12740,12740,12740,12740,0
|
|
20241007,153400,382534130,12740,12740,12740,12740,0
|
|
20241007,153300,382534130,12740,12740,12740,12740,0
|
|
20241007,153200,382534130,12740,12740,12740,12740,0
|
|
20241007,153100,382534130,12740,12740,12740,12740,0
|
|
20241007,153000,382534130,12740,12740,12740,12740,923
|
|
20241007,152900,370775110,12740,12740,12740,12740,0
|
|
20241007,152800,370775110,12740,12740,12740,12740,0
|
|
20241007,152700,370775110,12740,12740,12740,12740,0
|
|
20241007,152600,370775110,12740,12740,12740,12740,0
|
|
20241007,152500,370775110,12740,12740,12740,12740,0
|
|
20241007,152400,370775110,12740,12740,12740,12740,0
|
|
20241007,152300,370775110,12740,12740,12740,12740,0
|
|
20241007,152200,370775110,12740,12740,12740,12740,0
|
|
20241007,152100,370775110,12740,12740,12740,12740,0
|
|
20241007,152000,370775110,12740,12740,12740,12740,0
|
|
20241007,151900,370775110,12740,12770,12810,12740,793
|
|
20241007,151800,360647050,12750,12750,12750,12750,128
|
|
20241007,151700,359015050,12750,12740,12750,12740,51
|
|
20241007,151600,358364820,12740,12740,12750,12740,19
|
|
20241007,151500,358122750,12710,12710,12710,12710,11
|
|
20241007,151400,357982940,12710,12730,12730,12710,270
|
|
20241007,151300,354546250,12730,12750,12750,12730,176
|
|
20241007,151200,352302570,12750,12750,12750,12750,1
|
|
20241007,151100,352289820,12750,12750,12750,12750,1
|
|
20241007,151000,352277070,12750,12750,12750,12750,1
|
|
20241007,150900,352264320,12750,12750,12750,12750,1
|
|
20241007,150800,352251570,12780,12780,12780,12780,0
|
|
20241007,150700,352251570,12780,12740,12780,12730,412
|
|
20241007,150600,347006420,12740,12740,12740,12730,113
|
|
20241007,150500,345567860,12730,12730,12740,12730,164
|
|
20241007,150400,343480080,12740,12760,12760,12730,17
|
|
20241007,150300,343263530,12770,12780,12780,12730,710
|
|
20241007,150200,334214270,12770,12770,12770,12770,102
|
|
20241007,150100,332911730,12770,12760,12770,12760,76
|
|
20241007,150000,331941220,12770,12750,12770,12750,62
|
|
20241007,145900,331150700,12750,12770,12770,12750,1435
|
|
20241007,145800,312846620,12770,12770,12770,12770,44
|
|
20241007,145700,312284740,12770,12770,12770,12770,47
|
|
20241007,145600,311684550,12780,12780,12780,12780,11
|
|
20241007,145500,311543970,12790,12790,12790,12790,12
|
|
20241007,145400,311390490,12790,12790,12790,12790,0
|
|
20241007,145300,311390490,12790,12790,12790,12790,17
|
|
20241007,145200,311173060,12790,12790,12790,12790,0
|
|
20241007,145100,311173060,12790,12790,12790,12790,0
|
|
20241007,145000,311173060,12790,12790,12790,12790,20
|
|
20241007,144900,310917260,12800,12810,12810,12800,2
|
|
20241007,144800,310891650,12810,12800,12810,12800,113
|
|
20241007,144700,309444250,12800,12800,12800,12800,187
|
|
20241007,144600,307050650,12790,12790,12790,12790,267
|
|
20241007,144500,303635720,12800,12800,12800,12800,116
|
|
20241007,144400,302150920,12800,12800,12800,12800,1
|
|
20241007,144300,302138120,12790,12800,12800,12790,26
|
|
20241007,144200,301805330,12790,12790,12790,12790,0
|
|
20241007,144100,301805330,12790,12810,12810,12790,100
|
|
20241007,144000,300525770,12810,12810,12810,12810,3
|
|
20241007,143900,300487340,12800,12800,12800,12800,1
|
|
20241007,143800,300474540,12810,12810,12810,12810,1
|
|
20241007,143700,300461730,12810,12810,12810,12810,100
|
|
20241007,143600,299180730,12810,12800,12810,12800,67
|
|
20241007,143500,298323120,12800,12800,12800,12800,213
|
|
20241007,143400,295596720,12800,12770,12800,12770,418
|
|
20241007,143300,290254170,12770,12770,12770,12770,313
|
|
20241007,143200,286257160,12770,12770,12770,12770,2
|
|
20241007,143100,286231620,12770,12770,12770,12770,0
|
|
20241007,143000,286231620,12770,12750,12770,12750,32
|
|
20241007,142900,285823340,12750,12760,12760,12750,41
|
|
20241007,142800,285300580,12760,12760,12760,12760,101
|
|
20241007,142700,284011820,12750,12750,12760,12750,136
|
|
20241007,142600,282277810,12750,12750,12750,12750,0
|
|
20241007,142500,282277810,12750,12750,12750,12750,0
|
|
20241007,142400,282277810,12750,12760,12760,12750,2
|
|
20241007,142300,282252300,12760,12760,12760,12760,0
|
|
20241007,142200,282252300,12760,12760,12760,12750,12
|
|
20241007,142100,282099280,12750,12750,12750,12750,10
|
|
20241007,142000,281971780,12750,12750,12750,12750,15
|
|
20241007,141900,281780530,12750,12750,12750,12750,19
|
|
20241007,141800,281538280,12750,12750,12750,12750,1
|
|
20241007,141700,281525530,12740,12740,12740,12740,1
|
|
20241007,141600,281512790,12730,12730,12730,12730,0
|
|
20241007,141500,281512790,12730,12730,12730,12730,0
|
|
20241007,141400,281512790,12730,12730,12730,12730,0
|
|
20241007,141300,281512790,12730,12730,12730,12730,55
|
|
20241007,141200,280812640,12730,12750,12750,12730,12
|
|
20241007,141100,280659850,12750,12750,12750,12750,0
|
|
20241007,141000,280659850,12750,12750,12750,12750,11
|
|
20241007,140900,280519600,12760,12760,12760,12760,0
|
|
20241007,140800,280519600,12760,12750,12760,12750,2
|
|
20241007,140700,280494090,12740,12740,12740,12740,1
|
|
20241007,140600,280481350,12760,12760,12760,12760,0
|
|
20241007,140500,280481350,12760,12760,12760,12760,0
|
|
20241007,140400,280481350,12760,12750,12760,12750,6
|
|
20241007,140300,280404820,12740,12740,12740,12740,0
|
|
20241007,140200,280404820,12740,12740,12740,12740,0
|
|
20241007,140100,280404820,12740,12740,12740,12740,0
|
|
20241007,140000,280404820,12740,12740,12740,12740,0
|
|
20241007,135900,280404820,12740,12740,12740,12740,100
|
|
20241007,135800,279130820,12750,12760,12760,12750,200
|
|
20241007,135700,276580310,12760,12760,12770,12760,109
|
|
20241007,135600,275189460,12770,12760,12770,12760,24
|
|
20241007,135500,274883000,12770,12770,12770,12770,0
|
|
20241007,135400,274883000,12770,12770,12770,12770,0
|
|
20241007,135300,274883000,12770,12750,12770,12750,1093
|
|
20241007,135200,260947030,12750,12690,12750,12690,1064
|
|
20241007,135100,247416650,12700,12700,12700,12700,0
|
|
20241007,135000,247416650,12700,12700,12700,12700,10
|
|
20241007,134900,247289650,12700,12700,12700,12700,1
|
|
20241007,134800,247276950,12690,12680,12690,12680,72
|
|
20241007,134700,246363970,12680,12680,12680,12680,0
|
|
20241007,134600,246363970,12680,12680,12680,12680,1
|
|
20241007,134500,246351290,12660,12660,12660,12660,0
|
|
20241007,134400,246351290,12660,12660,12660,12660,0
|
|
20241007,134300,246351290,12660,12660,12660,12660,0
|
|
20241007,134200,246351290,12660,12660,12660,12660,1
|
|
20241007,134100,246338630,12660,12670,12670,12660,699
|
|
20241007,134000,237484660,12670,12680,12680,12670,150
|
|
20241007,133900,235584080,12670,12670,12670,12670,0
|
|
20241007,133800,235584080,12670,12670,12670,12670,0
|
|
20241007,133700,235584080,12670,12670,12670,12670,0
|
|
20241007,133600,235584080,12670,12670,12670,12670,0
|
|
20241007,133500,235584080,12670,12670,12670,12670,150
|
|
20241007,133400,233683580,12670,12670,12670,12670,0
|
|
20241007,133300,233683580,12670,12670,12670,12670,0
|
|
20241007,133200,233683580,12670,12670,12670,12670,11
|
|
20241007,133100,233544210,12710,12710,12710,12710,0
|
|
20241007,133000,233544210,12710,12700,12710,12700,94
|
|
20241007,132900,232349970,12670,12670,12670,12670,1
|
|
20241007,132800,232337300,12700,12700,12700,12700,0
|
|
20241007,132700,232337300,12700,12700,12700,12700,0
|
|
20241007,132600,232337300,12700,12700,12700,12700,0
|
|
20241007,132500,232337300,12700,12700,12700,12700,0
|
|
20241007,132400,232337300,12700,12700,12700,12700,20
|
|
20241007,132300,232083300,12700,12700,12700,12700,39
|
|
20241007,132200,231588000,12710,12710,12710,12710,1
|
|
20241007,132100,231575290,12680,12680,12680,12680,0
|
|
20241007,132000,231575290,12680,12680,12680,12680,0
|
|
20241007,131900,231575290,12680,12690,12690,12680,22
|
|
20241007,131800,231296320,12690,12700,12700,12690,107
|
|
20241007,131700,229937430,12720,12720,12720,12720,0
|
|
20241007,131600,229937430,12720,12720,12720,12720,127
|
|
20241007,131500,228321990,12700,12700,12700,12700,4
|
|
20241007,131400,228271190,12720,12720,12720,12700,150
|
|
20241007,131300,226365760,12730,12730,12730,12730,0
|
|
20241007,131200,226365760,12730,12730,12730,12730,23
|
|
20241007,131100,226072970,12730,12730,12730,12730,61
|
|
20241007,131000,225296440,12740,12730,12740,12730,15
|
|
20241007,130900,225105390,12740,12740,12740,12740,0
|
|
20241007,130800,225105390,12740,12740,12740,12740,0
|
|
20241007,130700,225105390,12740,12740,12740,12740,0
|
|
20241007,130600,225105390,12740,12740,12740,12740,10
|
|
20241007,130500,224977990,12740,12740,12740,12740,0
|
|
20241007,130400,224977990,12740,12740,12740,12740,0
|
|
20241007,130300,224977990,12740,12740,12740,12740,1
|
|
20241007,130200,224965250,12730,12730,12730,12730,201
|
|
20241007,130100,222406520,12710,12700,12730,12700,19
|
|
20241007,130000,222164710,12730,12720,12730,12720,5
|
|
20241007,125900,222101100,12720,12720,12720,12720,0
|
|
20241007,125800,222101100,12720,12720,12720,12720,0
|
|
20241007,125700,222101100,12720,12720,12720,12720,0
|
|
20241007,125600,222101100,12720,12730,12730,12720,132
|
|
20241007,125500,220420760,12740,12740,12740,12730,143
|
|
20241007,125400,218600140,12730,12740,12750,12730,201
|
|
20241007,125300,216039220,12750,12740,12750,12710,141
|
|
20241007,125200,214242870,12730,12650,12730,12650,374
|
|
20241007,125100,209486160,12700,12700,12700,12700,0
|
|
20241007,125000,209486160,12700,12690,12700,12690,3
|
|
20241007,124900,209448080,12690,12690,12690,12690,0
|
|
20241007,124800,209448080,12690,12690,12690,12690,0
|
|
20241007,124700,209448080,12690,12690,12690,12690,0
|
|
20241007,124600,209448080,12690,12690,12690,12690,1
|
|
20241007,124500,209435390,12650,12650,12650,12650,0
|
|
20241007,124400,209435390,12650,12650,12650,12650,0
|
|
20241007,124300,209435390,12650,12640,12650,12640,796
|
|
20241007,124200,199370420,12630,12640,12640,12630,15
|
|
20241007,124100,199180920,12630,12630,12630,12630,0
|
|
20241007,124000,199180920,12630,12630,12630,12630,10
|
|
20241007,123900,199054620,12620,12620,12620,12620,0
|
|
20241007,123800,199054620,12620,12620,12620,12620,0
|
|
20241007,123700,199054620,12620,12620,12620,12620,0
|
|
20241007,123600,199054620,12620,12620,12620,12620,0
|
|
20241007,123500,199054620,12620,12620,12620,12620,10
|
|
20241007,123400,198928420,12620,12620,12620,12620,8
|
|
20241007,123300,198827460,12620,12620,12620,12620,1
|
|
20241007,123200,198814840,12610,12620,12620,12610,211
|
|
20241007,123100,196152080,12630,12630,12630,12630,0
|
|
20241007,123000,196152080,12630,12630,12630,12630,318
|
|
20241007,122900,192135740,12640,12640,12640,12640,0
|
|
20241007,122800,192135740,12640,12640,12640,12640,0
|
|
20241007,122700,192135740,12640,12640,12640,12640,0
|
|
20241007,122600,192135740,12640,12640,12640,12640,0
|
|
20241007,122500,192135740,12640,12640,12640,12640,10
|
|
20241007,122400,192009340,12640,12640,12640,12640,0
|
|
20241007,122300,192009340,12640,12640,12640,12640,0
|
|
20241007,122200,192009340,12640,12640,12640,12640,0
|
|
20241007,122100,192009340,12640,12640,12640,12640,0
|
|
20241007,122000,192009340,12640,12640,12640,12640,0
|
|
20241007,121900,192009340,12640,12640,12640,12640,13
|
|
20241007,121800,191845020,12650,12650,12650,12650,0
|
|
20241007,121700,191845020,12650,12650,12650,12650,0
|
|
20241007,121600,191845020,12650,12650,12650,12650,0
|
|
20241007,121500,191845020,12650,12650,12650,12650,2
|
|
20241007,121400,191819720,12640,12640,12640,12640,1
|
|
20241007,121300,191807080,12640,12640,12640,12640,1
|
|
20241007,121200,191794440,12650,12650,12650,12650,0
|
|
20241007,121100,191794440,12650,12650,12650,12650,0
|
|
20241007,121000,191794440,12650,12650,12650,12650,0
|
|
20241007,120900,191794440,12650,12650,12650,12650,0
|
|
20241007,120800,191794440,12650,12650,12650,12650,0
|
|
20241007,120700,191794440,12650,12650,12650,12650,0
|
|
20241007,120600,191794440,12650,12650,12650,12650,0
|
|
20241007,120500,191794440,12650,12650,12650,12650,0
|
|
20241007,120400,191794440,12650,12650,12650,12650,81
|
|
20241007,120300,190769790,12630,12630,12630,12630,300
|
|
20241007,120200,186980790,12640,12640,12640,12640,0
|
|
20241007,120100,186980790,12640,12640,12640,12640,50
|
|
20241007,120000,186348790,12650,12650,12650,12650,0
|
|
20241007,115900,186348790,12650,12650,12650,12650,114
|
|
20241007,115800,184906690,12650,12650,12650,12650,0
|
|
20241007,115700,184906690,12650,12640,12650,12640,2
|
|
20241007,115600,184881400,12640,12640,12640,12640,0
|
|
20241007,115500,184881400,12640,12640,12640,12640,0
|
|
20241007,115400,184881400,12640,12640,12640,12640,0
|
|
20241007,115300,184881400,12640,12640,12640,12640,0
|
|
20241007,115200,184881400,12640,12640,12640,12640,18
|
|
20241007,115100,184653880,12640,12640,12640,12640,8
|
|
20241007,115000,184552760,12640,12640,12640,12640,0
|
|
20241007,114900,184552760,12640,12650,12650,12640,301
|
|
20241007,114800,180746530,12700,12700,12700,12700,0
|
|
20241007,114700,180746530,12700,12700,12700,12700,0
|
|
20241007,114600,180746530,12700,12680,12700,12650,140
|
|
20241007,114500,178973740,12680,12680,12680,12680,0
|
|
20241007,114400,178973740,12680,12680,12680,12680,0
|
|
20241007,114300,178973740,12680,12680,12680,12680,0
|
|
20241007,114200,178973740,12680,12680,12680,12680,0
|
|
20241007,114100,178973740,12680,12680,12680,12680,0
|
|
20241007,114000,178973740,12680,12680,12680,12680,9
|
|
20241007,113900,178859620,12680,12660,12680,12660,148
|
|
20241007,113800,176985120,12670,12670,12670,12670,0
|
|
20241007,113700,176985120,12670,12670,12670,12670,0
|
|
20241007,113600,176985120,12670,12680,12680,12670,35
|
|
20241007,113500,176541340,12690,12710,12710,12690,320
|
|
20241007,113400,172480460,12720,12720,12720,12720,0
|
|
20241007,113300,172480460,12720,12720,12720,12720,0
|
|
20241007,113200,172480460,12720,12720,12720,12720,0
|
|
20241007,113100,172480460,12720,12720,12720,12720,0
|
|
20241007,113000,172480460,12720,12720,12720,12720,0
|
|
20241007,112900,172480460,12720,12720,12720,12720,0
|
|
20241007,112800,172480460,12720,12720,12720,12720,0
|
|
20241007,112700,172480460,12720,12720,12720,12720,0
|
|
20241007,112600,172480460,12720,12720,12720,12720,0
|
|
20241007,112500,172480460,12720,12720,12720,12720,0
|
|
20241007,112400,172480460,12720,12720,12720,12720,0
|
|
20241007,112300,172480460,12720,12720,12720,12720,0
|
|
20241007,112200,172480460,12720,12720,12720,12720,0
|
|
20241007,112100,172480460,12720,12720,12720,12720,0
|
|
20241007,112000,172480460,12720,12720,12720,12720,0
|
|
20241007,111900,172480460,12720,12720,12720,12720,0
|
|
20241007,111800,172480460,12720,12720,12720,12720,0
|
|
20241007,111700,172480460,12720,12720,12720,12720,2
|
|
20241007,111600,172455020,12720,12720,12720,12720,0
|
|
20241007,111500,172455020,12720,12720,12720,12720,0
|
|
20241007,111400,172455020,12720,12720,12720,12720,0
|
|
20241007,111300,172455020,12720,12720,12720,12720,10
|
|
20241007,111200,172327820,12710,12710,12710,12710,1
|
|
20241007,111100,172315110,12730,12730,12730,12730,0
|
|
20241007,111000,172315110,12730,12730,12730,12730,0
|
|
20241007,110900,172315110,12730,12730,12730,12730,0
|
|
20241007,110800,172315110,12730,12700,12730,12700,77
|
|
20241007,110700,171336470,12700,12700,12700,12700,0
|
|
20241007,110600,171336470,12700,12680,12700,12680,79
|
|
20241007,110500,170334550,12680,12680,12680,12680,0
|
|
20241007,110400,170334550,12680,12680,12680,12680,0
|
|
20241007,110300,170334550,12680,12680,12680,12680,0
|
|
20241007,110200,170334550,12680,12670,12680,12670,11
|
|
20241007,110100,170195170,12640,12640,12640,12640,0
|
|
20241007,110000,170195170,12640,12640,12640,12640,1
|
|
20241007,105900,170182530,12640,12640,12640,12640,0
|
|
20241007,105800,170182530,12640,12640,12640,12640,0
|
|
20241007,105700,170182530,12640,12640,12640,12640,0
|
|
20241007,105600,170182530,12640,12650,12660,12640,519
|
|
20241007,105500,163621250,12650,12650,12650,12650,0
|
|
20241007,105400,163621250,12650,12650,12650,12650,180
|
|
20241007,105300,161344250,12640,12650,12650,12640,200
|
|
20241007,105200,158815230,12650,12650,12650,12650,149
|
|
20241007,105100,156930380,12660,12660,12660,12660,2
|
|
20241007,105000,156905060,12670,12680,12690,12650,153
|
|
20241007,104900,154967470,12660,12660,12660,12660,0
|
|
20241007,104800,154967470,12660,12650,12660,12650,2
|
|
20241007,104700,154942160,12680,12670,12680,12670,500
|
|
20241007,104600,148602230,12680,12680,12680,12680,0
|
|
20241007,104500,148602230,12680,12680,12680,12680,0
|
|
20241007,104400,148602230,12680,12680,12680,12680,0
|
|
20241007,104300,148602230,12680,12680,12680,12680,0
|
|
20241007,104200,148602230,12680,12680,12680,12680,0
|
|
20241007,104100,148602230,12680,12680,12680,12680,0
|
|
20241007,104000,148602230,12680,12680,12680,12680,1
|
|
20241007,103900,148589550,12620,12620,12620,12620,0
|
|
20241007,103800,148589550,12620,12620,12620,12620,0
|
|
20241007,103700,148589550,12620,12620,12620,12620,0
|
|
20241007,103600,148589550,12620,12620,12620,12620,0
|
|
20241007,103500,148589550,12620,12620,12620,12620,0
|
|
20241007,103400,148589550,12620,12620,12620,12620,0
|
|
20241007,103300,148589550,12620,12620,12620,12620,0
|
|
20241007,103200,148589550,12620,12620,12620,12620,1
|
|
20241007,103100,148576930,12620,12620,12620,12620,0
|
|
20241007,103000,148576930,12620,12620,12620,12620,0
|
|
20241007,102900,148576930,12620,12620,12620,12620,0
|
|
20241007,102800,148576930,12620,12620,12620,12620,0
|
|
20241007,102700,148576930,12620,12620,12620,12620,0
|
|
20241007,102600,148576930,12620,12620,12620,12620,0
|
|
20241007,102500,148576930,12620,12640,12640,12620,234
|
|
20241007,102400,145622570,12690,12690,12690,12690,0
|
|
20241007,102300,145622570,12690,12690,12690,12690,0
|
|
20241007,102200,145622570,12690,12650,12690,12650,658
|
|
20241007,102100,137297820,12640,12640,12640,12640,6
|
|
20241007,102000,137221980,12640,12620,12640,12620,205
|
|
20241007,101900,134634000,12620,12620,12620,12610,83
|
|
20241007,101800,133586580,12620,12620,12620,12620,0
|
|
20241007,101700,133586580,12620,12620,12620,12620,76
|
|
20241007,101600,132627460,12620,12620,12620,12620,0
|
|
20241007,101500,132627460,12620,12620,12620,12620,4
|
|
20241007,101400,132576980,12620,12620,12620,12620,0
|
|
20241007,101300,132576980,12620,12620,12620,12620,0
|
|
20241007,101200,132576980,12620,12620,12620,12620,0
|
|
20241007,101100,132576980,12620,12620,12620,12620,1
|
|
20241007,101000,132564360,12590,12590,12590,12590,38
|
|
20241007,100900,132085940,12590,12600,12600,12590,125
|
|
20241007,100800,130511690,12590,12600,12600,12590,12
|
|
20241007,100700,130360550,12600,12600,12600,12600,2
|
|
20241007,100600,130335350,12610,12610,12610,12610,2
|
|
20241007,100500,130310130,12620,12620,12620,12620,6
|
|
20241007,100400,130234410,12620,12620,12620,12620,13
|
|
20241007,100300,130070350,12620,12620,12620,12620,22
|
|
20241007,100200,129792710,12620,12620,12620,12620,10
|
|
20241007,100100,129666510,12620,12620,12620,12620,0
|
|
20241007,100000,129666510,12620,12620,12620,12620,1
|
|
20241007,095900,129653890,12600,12600,12600,12600,0
|
|
20241007,095800,129653890,12600,12600,12600,12600,1
|
|
20241007,095700,129641290,12610,12610,12610,12610,0
|
|
20241007,095600,129641290,12610,12610,12610,12610,0
|
|
20241007,095500,129641290,12610,12600,12610,12600,671
|
|
20241007,095400,121184580,12610,12600,12610,12600,63
|
|
20241007,095300,120390770,12590,12600,12600,12590,13
|
|
20241007,095200,120227090,12590,12590,12590,12590,0
|
|
20241007,095100,120227090,12590,12590,12590,12590,63
|
|
20241007,095000,119433920,12590,12590,12590,12590,0
|
|
20241007,094900,119433920,12590,12600,12600,12590,260
|
|
20241007,094800,116160410,12590,12590,12590,12590,0
|
|
20241007,094700,116160410,12590,12590,12590,12590,10
|
|
20241007,094600,116034510,12590,12590,12590,12590,0
|
|
20241007,094500,116034510,12590,12600,12600,12590,500
|
|
20241007,094400,109736950,12610,12620,12620,12610,249
|
|
20241007,094300,106597020,12620,12620,12620,12620,9
|
|
20241007,094200,106483440,12620,12620,12620,12620,0
|
|
20241007,094100,106483440,12620,12650,12650,12620,105
|
|
20241007,094000,105155220,12650,12610,12650,12610,99
|
|
20241007,093900,103906790,12650,12650,12650,12650,0
|
|
20241007,093800,103906790,12650,12630,12650,12610,1103
|
|
20241007,093700,89985710,12640,12660,12660,12640,716
|
|
20241007,093600,80935140,12660,12660,12660,12660,0
|
|
20241007,093500,80935140,12660,12660,12660,12660,0
|
|
20241007,093400,80935140,12660,12660,12660,12660,101
|
|
20241007,093300,79656480,12660,12640,12660,12640,184
|
|
20241007,093200,77330700,12660,12650,12660,12650,5
|
|
20241007,093100,77267440,12660,12650,12660,12650,260
|
|
20241007,093000,73977310,12650,12650,12660,12650,37
|
|
20241007,092900,73509250,12650,12650,12650,12650,388
|
|
20241007,092800,68601050,12650,12660,12660,12650,20
|
|
20241007,092700,68347880,12660,12650,12660,12650,43
|
|
20241007,092600,67803710,12640,12650,12650,12640,100
|
|
20241007,092500,66539650,12650,12650,12650,12650,300
|
|
20241007,092400,62744650,12660,12670,12670,12660,343
|
|
20241007,092300,58402220,12680,12680,12680,12680,6
|
|
20241007,092200,58326140,12680,12710,12710,12680,262
|
|
20241007,092100,55001720,12730,12730,12730,12730,0
|
|
20241007,092000,55001720,12730,12730,12730,12720,23
|
|
20241007,091900,54709080,12740,12710,12740,12710,796
|
|
20241007,091800,44568220,12710,12710,12710,12710,0
|
|
20241007,091700,44568220,12710,12710,12710,12710,0
|
|
20241007,091600,44568220,12710,12710,12710,12710,0
|
|
20241007,091500,44568220,12710,12740,12740,12710,2286
|
|
20241007,091400,15488550,12740,12740,12740,12740,200
|
|
20241007,091300,12940550,12740,12740,12740,12740,207
|
|
20241007,091200,10303370,12740,12740,12740,12740,29
|
|
20241007,091100,9933910,12720,12720,12720,12720,17
|
|
20241007,091000,9717670,12730,12820,12840,12730,210
|
|
20241007,090900,7026970,12720,12730,12730,12720,103
|
|
20241007,090800,5715810,12760,12720,12760,12720,113
|
|
20241007,090700,4274860,12710,12710,12710,12710,13
|
|
20241007,090600,4109630,12710,12670,12710,12670,38
|
|
20241007,090500,3627640,12660,12670,12670,12660,11
|
|
20241007,090400,3488370,12650,12730,12730,12650,126
|
|
20241007,090300,1888580,12630,12630,12630,12630,0
|
|
20241007,090200,1888580,12630,12630,12630,12630,0
|
|
20241007,090100,1888580,12630,12640,12640,12630,90
|
|
20241007,090000,751070,12730,12730,12730,12730,59
|