637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,193400,887460980,10790,10790,10790,10790,641
|
|
20241011,193300,887460980,10790,10790,10790,10790,0
|
|
20241011,193200,887460980,10790,10790,10790,10790,0
|
|
20241011,193100,887460980,10790,10790,10790,10790,0
|
|
20241011,193000,887460980,10790,10790,10790,10790,0
|
|
20241011,192900,887460980,10790,10790,10790,10790,0
|
|
20241011,192800,887460980,10790,10790,10790,10790,0
|
|
20241011,192700,887460980,10790,10790,10790,10790,0
|
|
20241011,192600,887460980,10790,10790,10790,10790,0
|
|
20241011,192500,887460980,10790,10790,10790,10790,0
|
|
20241011,192400,887460980,10790,10790,10790,10790,0
|
|
20241011,192300,887460980,10790,10790,10790,10790,0
|
|
20241011,192200,887460980,10790,10790,10790,10790,0
|
|
20241011,192100,887460980,10790,10790,10790,10790,0
|
|
20241011,192000,887460980,10790,10790,10790,10790,0
|
|
20241011,191900,887460980,10790,10790,10790,10790,0
|
|
20241011,191800,887460980,10790,10790,10790,10790,0
|
|
20241011,191700,887460980,10790,10790,10790,10790,0
|
|
20241011,191600,887460980,10790,10790,10790,10790,0
|
|
20241011,191500,887460980,10790,10790,10790,10790,0
|
|
20241011,191400,887460980,10790,10790,10790,10790,0
|
|
20241011,191300,887460980,10790,10790,10790,10790,0
|
|
20241011,191200,887460980,10790,10790,10790,10790,0
|
|
20241011,191100,887460980,10790,10790,10790,10790,0
|
|
20241011,191000,887460980,10790,10790,10790,10790,0
|
|
20241011,190900,887460980,10790,10790,10790,10790,0
|
|
20241011,190800,887460980,10790,10790,10790,10790,0
|
|
20241011,190700,887460980,10790,10790,10790,10790,0
|
|
20241011,190600,887460980,10790,10790,10790,10790,0
|
|
20241011,190500,887460980,10790,10790,10790,10790,0
|
|
20241011,190400,887460980,10790,10790,10790,10790,641
|
|
20241011,190300,887460980,10790,10790,10790,10790,0
|
|
20241011,190200,887460980,10790,10790,10790,10790,0
|
|
20241011,190100,887460980,10790,10790,10790,10790,0
|
|
20241011,190000,887460980,10790,10790,10790,10790,0
|
|
20241011,185900,887460980,10790,10790,10790,10790,0
|
|
20241011,185800,887460980,10790,10790,10790,10790,0
|
|
20241011,185700,887460980,10790,10790,10790,10790,0
|
|
20241011,185600,887460980,10790,10790,10790,10790,0
|
|
20241011,185500,887460980,10790,10790,10790,10790,0
|
|
20241011,185400,887460980,10790,10790,10790,10790,0
|
|
20241011,185300,887460980,10790,10790,10790,10790,0
|
|
20241011,185200,887460980,10790,10790,10790,10790,0
|
|
20241011,185100,887460980,10790,10790,10790,10790,0
|
|
20241011,185000,887460980,10790,10790,10790,10790,0
|
|
20241011,184900,887460980,10790,10790,10790,10790,0
|
|
20241011,184800,887460980,10790,10790,10790,10790,0
|
|
20241011,184700,887460980,10790,10790,10790,10790,0
|
|
20241011,184600,887460980,10790,10790,10790,10790,0
|
|
20241011,184500,887460980,10790,10790,10790,10790,0
|
|
20241011,184400,887460980,10790,10790,10790,10790,0
|
|
20241011,184300,887460980,10790,10790,10790,10790,0
|
|
20241011,184200,887460980,10790,10790,10790,10790,0
|
|
20241011,184100,887460980,10790,10790,10790,10790,0
|
|
20241011,184000,887460980,10790,10790,10790,10790,0
|
|
20241011,183900,887460980,10790,10790,10790,10790,0
|
|
20241011,183800,887460980,10790,10790,10790,10790,0
|
|
20241011,183700,887460980,10790,10790,10790,10790,0
|
|
20241011,183600,887460980,10790,10790,10790,10790,0
|
|
20241011,183500,887460980,10790,10790,10790,10790,0
|
|
20241011,183400,887460980,10790,10790,10790,10790,641
|
|
20241011,183300,887460980,10790,10790,10790,10790,0
|
|
20241011,183200,887460980,10790,10790,10790,10790,0
|
|
20241011,183100,887460980,10790,10790,10790,10790,0
|
|
20241011,183000,887460980,10790,10790,10790,10790,0
|
|
20241011,182900,887460980,10790,10790,10790,10790,0
|
|
20241011,182800,887460980,10790,10790,10790,10790,0
|
|
20241011,182700,887460980,10790,10790,10790,10790,0
|
|
20241011,182600,887460980,10790,10790,10790,10790,0
|
|
20241011,182500,887460980,10790,10790,10790,10790,0
|
|
20241011,182400,887460980,10790,10790,10790,10790,0
|
|
20241011,182300,887460980,10790,10790,10790,10790,0
|
|
20241011,182200,887460980,10790,10790,10790,10790,0
|
|
20241011,182100,887460980,10790,10790,10790,10790,0
|
|
20241011,182000,887460980,10790,10790,10790,10790,0
|
|
20241011,181900,887460980,10790,10790,10790,10790,0
|
|
20241011,181800,887460980,10790,10790,10790,10790,0
|
|
20241011,181700,887460980,10790,10790,10790,10790,0
|
|
20241011,181600,887460980,10790,10790,10790,10790,0
|
|
20241011,181500,887460980,10790,10790,10790,10790,0
|
|
20241011,181400,887460980,10790,10790,10790,10790,0
|
|
20241011,181300,887460980,10790,10790,10790,10790,0
|
|
20241011,181200,887460980,10790,10790,10790,10790,0
|
|
20241011,181100,887460980,10790,10790,10790,10790,0
|
|
20241011,181000,887460980,10790,10790,10790,10790,0
|
|
20241011,180900,887460980,10790,10790,10790,10790,0
|
|
20241011,180800,887460980,10790,10790,10790,10790,0
|
|
20241011,180700,887460980,10790,10790,10790,10790,0
|
|
20241011,180600,887460980,10790,10790,10790,10790,0
|
|
20241011,180500,887460980,10790,10790,10790,10790,0
|
|
20241011,180400,887460980,10790,10790,10790,10790,641
|
|
20241011,180300,887460980,10790,10790,10790,10790,0
|
|
20241011,180200,887460980,10790,10790,10790,10790,0
|
|
20241011,180100,887460980,10790,10790,10790,10790,0
|
|
20241011,180000,887460980,10790,10790,10790,10790,0
|
|
20241011,175900,887460980,10790,10790,10790,10790,0
|
|
20241011,175800,887460980,10790,10790,10790,10790,0
|
|
20241011,175700,887460980,10790,10790,10790,10790,0
|
|
20241011,175600,887460980,10790,10790,10790,10790,0
|
|
20241011,175500,887460980,10790,10790,10790,10790,0
|
|
20241011,175400,887460980,10790,10790,10790,10790,0
|
|
20241011,175300,887460980,10790,10790,10790,10790,0
|
|
20241011,175200,887460980,10790,10790,10790,10790,0
|
|
20241011,175100,887460980,10790,10790,10790,10790,0
|
|
20241011,175000,887460980,10790,10790,10790,10790,0
|
|
20241011,174900,887460980,10790,10790,10790,10790,0
|
|
20241011,174800,887460980,10790,10790,10790,10790,0
|
|
20241011,174700,887460980,10790,10790,10790,10790,0
|
|
20241011,174600,887460980,10790,10790,10790,10790,0
|
|
20241011,174500,887460980,10790,10790,10790,10790,0
|
|
20241011,174400,887460980,10790,10790,10790,10790,0
|
|
20241011,174300,887460980,10790,10790,10790,10790,0
|
|
20241011,174200,887460980,10790,10790,10790,10790,0
|
|
20241011,174100,887460980,10790,10790,10790,10790,0
|
|
20241011,174000,887460980,10790,10790,10790,10790,0
|
|
20241011,173900,887460980,10790,10790,10790,10790,0
|
|
20241011,173800,887460980,10790,10790,10790,10790,0
|
|
20241011,173700,887460980,10790,10790,10790,10790,0
|
|
20241011,173600,887460980,10790,10790,10790,10790,0
|
|
20241011,173500,887460980,10790,10790,10790,10790,0
|
|
20241011,173400,887460980,10790,10790,10790,10790,641
|
|
20241011,173300,887460980,10790,10790,10790,10790,0
|
|
20241011,173200,887460980,10790,10790,10790,10790,0
|
|
20241011,173100,887460980,10790,10790,10790,10790,0
|
|
20241011,173000,887460980,10790,10790,10790,10790,0
|
|
20241011,172900,887460980,10790,10790,10790,10790,0
|
|
20241011,172800,887460980,10790,10790,10790,10790,0
|
|
20241011,172700,887460980,10790,10790,10790,10790,0
|
|
20241011,172600,887460980,10790,10790,10790,10790,0
|
|
20241011,172500,887460980,10790,10790,10790,10790,0
|
|
20241011,172400,887460980,10790,10790,10790,10790,0
|
|
20241011,172300,887460980,10790,10790,10790,10790,0
|
|
20241011,172200,887460980,10790,10790,10790,10790,0
|
|
20241011,172100,887460980,10790,10790,10790,10790,0
|
|
20241011,172000,887460980,10790,10790,10790,10790,0
|
|
20241011,171900,887460980,10790,10790,10790,10790,0
|
|
20241011,171800,887460980,10790,10790,10790,10790,0
|
|
20241011,171700,887460980,10790,10790,10790,10790,0
|
|
20241011,171600,887460980,10790,10790,10790,10790,0
|
|
20241011,171500,887460980,10790,10790,10790,10790,0
|
|
20241011,171400,887460980,10790,10790,10790,10790,0
|
|
20241011,171300,887460980,10790,10790,10790,10790,0
|
|
20241011,171200,887460980,10790,10790,10790,10790,0
|
|
20241011,171100,887460980,10790,10790,10790,10790,0
|
|
20241011,171000,887460980,10790,10790,10790,10790,0
|
|
20241011,170900,887460980,10790,10790,10790,10790,0
|
|
20241011,170800,887460980,10790,10790,10790,10790,0
|
|
20241011,170700,887460980,10790,10790,10790,10790,0
|
|
20241011,170600,887460980,10790,10790,10790,10790,0
|
|
20241011,170500,887460980,10790,10790,10790,10790,0
|
|
20241011,170400,887460980,10790,10790,10790,10790,641
|
|
20241011,170300,887460980,10790,10790,10790,10790,0
|
|
20241011,170200,887460980,10790,10790,10790,10790,0
|
|
20241011,170100,887460980,10790,10790,10790,10790,0
|
|
20241011,170000,887460980,10790,10790,10790,10790,0
|
|
20241011,165900,887460980,10790,10790,10790,10790,0
|
|
20241011,165800,887460980,10790,10790,10790,10790,0
|
|
20241011,165700,887460980,10790,10790,10790,10790,0
|
|
20241011,165600,887460980,10790,10790,10790,10790,0
|
|
20241011,165500,887460980,10790,10790,10790,10790,0
|
|
20241011,165400,887460980,10790,10790,10790,10790,0
|
|
20241011,165300,887460980,10790,10790,10790,10790,0
|
|
20241011,165200,887460980,10790,10790,10790,10790,0
|
|
20241011,165100,887460980,10790,10790,10790,10790,0
|
|
20241011,165000,887460980,10790,10790,10790,10790,0
|
|
20241011,164900,887460980,10790,10790,10790,10790,0
|
|
20241011,164800,887460980,10790,10790,10790,10790,0
|
|
20241011,164700,887460980,10790,10790,10790,10790,0
|
|
20241011,164600,887460980,10790,10790,10790,10790,0
|
|
20241011,164500,887460980,10790,10790,10790,10790,0
|
|
20241011,164400,887460980,10790,10790,10790,10790,0
|
|
20241011,164300,887460980,10790,10790,10790,10790,0
|
|
20241011,164200,887460980,10790,10790,10790,10790,0
|
|
20241011,164100,887460980,10790,10790,10790,10790,0
|
|
20241011,164000,887460980,10790,10790,10790,10790,0
|
|
20241011,163900,887460980,10790,10790,10790,10790,0
|
|
20241011,163800,887460980,10790,10790,10790,10790,0
|
|
20241011,163700,887460980,10790,10790,10790,10790,0
|
|
20241011,163600,887460980,10790,10790,10790,10790,0
|
|
20241011,163500,887460980,10790,10790,10790,10790,0
|
|
20241011,163400,887460980,10790,10790,10790,10790,641
|
|
20241011,163300,887460980,10790,10790,10790,10790,0
|
|
20241011,163200,887460980,10790,10790,10790,10790,0
|
|
20241011,163100,887460980,10790,10790,10790,10790,0
|
|
20241011,163000,887460980,10790,10790,10790,10790,0
|
|
20241011,162900,887460980,10790,10790,10790,10790,0
|
|
20241011,162800,887460980,10790,10790,10790,10790,0
|
|
20241011,162700,887460980,10790,10790,10790,10790,0
|
|
20241011,162600,887460980,10790,10790,10790,10790,0
|
|
20241011,162500,887460980,10790,10790,10790,10790,0
|
|
20241011,162400,887460980,10790,10790,10790,10790,0
|
|
20241011,162300,887460980,10790,10790,10790,10790,0
|
|
20241011,162200,887460980,10790,10790,10790,10790,0
|
|
20241011,162100,887460980,10790,10790,10790,10790,0
|
|
20241011,162000,887460980,10790,10790,10790,10790,0
|
|
20241011,161900,887460980,10790,10790,10790,10790,0
|
|
20241011,161800,887460980,10790,10790,10790,10790,0
|
|
20241011,161700,887460980,10790,10790,10790,10790,0
|
|
20241011,161600,887460980,10790,10790,10790,10790,0
|
|
20241011,161500,887460980,10790,10790,10790,10790,0
|
|
20241011,161400,887460980,10790,10790,10790,10790,0
|
|
20241011,161300,887460980,10790,10790,10790,10790,0
|
|
20241011,161200,887460980,10790,10790,10790,10790,0
|
|
20241011,161100,887460980,10790,10790,10790,10790,0
|
|
20241011,161000,887460980,10790,10790,10790,10790,0
|
|
20241011,160900,887460980,10790,10790,10790,10790,0
|
|
20241011,160800,887460980,10790,10790,10790,10790,0
|
|
20241011,160700,887460980,10790,10790,10790,10790,0
|
|
20241011,160600,887460980,10790,10790,10790,10790,0
|
|
20241011,160500,887460980,10790,10790,10790,10790,0
|
|
20241011,160400,887460980,10790,10790,10790,10790,641
|
|
20241011,160300,887460980,10790,10790,10790,10790,0
|
|
20241011,160200,887460980,10790,10790,10790,10790,0
|
|
20241011,160100,887460980,10790,10790,10790,10790,0
|
|
20241011,160000,887460980,10790,10790,10790,10790,0
|
|
20241011,155900,887460980,10790,10790,10790,10790,0
|
|
20241011,155800,887460980,10790,10790,10790,10790,0
|
|
20241011,155700,887460980,10790,10790,10790,10790,0
|
|
20241011,155600,887460980,10790,10790,10790,10790,0
|
|
20241011,155500,887460980,10790,10790,10790,10790,0
|
|
20241011,155400,887460980,10790,10790,10790,10790,0
|
|
20241011,155300,887460980,10790,10790,10790,10790,0
|
|
20241011,155200,887460980,10790,10790,10790,10790,0
|
|
20241011,155100,887460980,10790,10790,10790,10790,0
|
|
20241011,155000,887460980,10790,10790,10790,10790,0
|
|
20241011,154900,887460980,10790,10790,10790,10790,0
|
|
20241011,154800,887460980,10790,10790,10790,10790,0
|
|
20241011,154700,887460980,10790,10790,10790,10790,0
|
|
20241011,154600,887460980,10790,10790,10790,10790,0
|
|
20241011,154500,887460980,10790,10790,10790,10790,0
|
|
20241011,154400,887460980,10790,10790,10790,10790,0
|
|
20241011,154300,887460980,10790,10790,10790,10790,0
|
|
20241011,154200,887460980,10790,10790,10790,10790,0
|
|
20241011,154100,887460980,10790,10790,10790,10790,0
|
|
20241011,154000,887460980,10790,10790,10790,10790,0
|
|
20241011,153900,887460980,10790,10790,10790,10790,0
|
|
20241011,153800,887460980,10790,10790,10790,10790,0
|
|
20241011,153700,887460980,10790,10790,10790,10790,0
|
|
20241011,153600,887460980,10790,10790,10790,10790,0
|
|
20241011,153500,887460980,10790,10790,10790,10790,0
|
|
20241011,153400,887460980,10790,10790,10790,10790,641
|
|
20241011,153300,887460980,10790,10790,10790,10790,0
|
|
20241011,153200,887460980,10790,10790,10790,10790,0
|
|
20241011,153100,887460980,10790,10790,10790,10790,0
|
|
20241011,153000,887460980,10790,10790,10790,10790,641
|
|
20241011,152900,880544590,10810,10810,10810,10810,0
|
|
20241011,152800,880544590,10810,10810,10810,10810,0
|
|
20241011,152700,880544590,10810,10810,10810,10810,0
|
|
20241011,152600,880544590,10810,10810,10810,10810,0
|
|
20241011,152500,880544590,10810,10810,10810,10810,0
|
|
20241011,152400,880544590,10810,10810,10810,10810,0
|
|
20241011,152300,880544590,10810,10810,10810,10810,0
|
|
20241011,152200,880544590,10810,10810,10810,10810,0
|
|
20241011,152100,880544590,10810,10810,10810,10810,0
|
|
20241011,152000,880544590,10810,10810,10810,10810,0
|
|
20241011,151900,880544590,10810,10790,10810,10770,605
|
|
20241011,151800,874022960,10790,10770,10790,10770,565
|
|
20241011,151700,867936800,10770,10770,10770,10760,550
|
|
20241011,151600,862016950,10770,10790,10790,10760,2142
|
|
20241011,151500,838947520,10800,10800,10800,10800,87
|
|
20241011,151400,838007920,10770,10800,10800,10770,3035
|
|
20241011,151300,805257400,10810,10810,10810,10800,1074
|
|
20241011,151200,793651700,10810,10820,10820,10810,82
|
|
20241011,151100,792765050,10820,10820,10820,10820,13
|
|
20241011,151000,792624390,10820,10820,10820,10820,32
|
|
20241011,150900,792278150,10820,10810,10820,10810,59
|
|
20241011,150800,791640260,10830,10830,10830,10830,0
|
|
20241011,150700,791640260,10830,10810,10830,10810,359
|
|
20241011,150600,787756080,10810,10810,10810,10810,274
|
|
20241011,150500,784794140,10810,10810,10810,10810,3
|
|
20241011,150400,784761710,10820,10820,10820,10820,1
|
|
20241011,150300,784750890,10810,10810,10810,10810,60
|
|
20241011,150200,784102290,10810,10820,10820,10810,12
|
|
20241011,150100,783972550,10820,10820,10820,10820,3
|
|
20241011,150000,783940090,10810,10810,10810,10810,31
|
|
20241011,145900,783604980,10810,10810,10810,10810,183
|
|
20241011,145800,781626750,10800,10800,10800,10800,0
|
|
20241011,145700,781626750,10800,10800,10830,10790,437
|
|
20241011,145600,776904800,10810,10820,10820,10800,1571
|
|
20241011,145500,759928520,10820,10830,10840,10820,36
|
|
20241011,145400,759538650,10830,10840,10840,10830,17
|
|
20241011,145300,759354420,10840,10840,10840,10840,11
|
|
20241011,145200,759235180,10840,10820,10840,10800,2009
|
|
20241011,145100,737531060,10820,10830,10830,10820,501
|
|
20241011,145000,732109330,10840,10840,10840,10830,1631
|
|
20241011,144900,714430290,10840,10840,10840,10840,30
|
|
20241011,144800,714105090,10850,10850,10850,10850,0
|
|
20241011,144700,714105090,10850,10850,10850,10850,12
|
|
20241011,144600,713974890,10850,10850,10850,10850,1
|
|
20241011,144500,713964040,10850,10850,10850,10850,5
|
|
20241011,144400,713909790,10850,10850,10850,10850,1308
|
|
20241011,144300,699717990,10850,10850,10850,10850,0
|
|
20241011,144200,699717990,10850,10850,10850,10850,251
|
|
20241011,144100,696994640,10860,10860,10860,10860,0
|
|
20241011,144000,696994640,10860,10860,10860,10860,0
|
|
20241011,143900,696994640,10860,10860,10860,10860,6
|
|
20241011,143800,696929480,10850,10850,10850,10850,0
|
|
20241011,143700,696929480,10850,10850,10850,10850,1
|
|
20241011,143600,696918630,10850,10870,10870,10850,1222
|
|
20241011,143500,683647850,10870,10870,10880,10870,152
|
|
20241011,143400,681995350,10880,10880,10880,10880,7
|
|
20241011,143300,681919190,10880,10880,10880,10880,338
|
|
20241011,143200,678241750,10890,10890,10890,10890,2
|
|
20241011,143100,678219970,10890,10890,10890,10890,17
|
|
20241011,143000,678034840,10890,10890,10890,10890,258
|
|
20241011,142900,675225220,10890,10890,10890,10880,32
|
|
20241011,142800,674876990,10880,10880,10880,10880,20
|
|
20241011,142700,674659390,10880,10880,10880,10880,210
|
|
20241011,142600,672374590,10880,10880,10880,10880,0
|
|
20241011,142500,672374590,10880,10880,10880,10880,0
|
|
20241011,142400,672374590,10880,10890,10890,10880,93
|
|
20241011,142300,671362320,10890,10880,10890,10880,345
|
|
20241011,142200,667607720,10880,10880,10880,10880,0
|
|
20241011,142100,667607720,10880,10880,10880,10880,500
|
|
20241011,142000,662167720,10880,10880,10880,10880,0
|
|
20241011,141900,662167720,10880,10880,10880,10880,34
|
|
20241011,141800,661797800,10890,10870,10890,10870,33
|
|
20241011,141700,661439040,10870,10880,10880,10870,30
|
|
20241011,141600,661112740,10870,10870,10870,10870,0
|
|
20241011,141500,661112740,10870,10870,10870,10870,20
|
|
20241011,141400,660895340,10870,10890,10890,10860,221
|
|
20241011,141300,658491270,10870,10870,10870,10870,0
|
|
20241011,141200,658491270,10870,10880,10880,10860,1514
|
|
20241011,141100,642039340,10880,10880,10880,10880,20
|
|
20241011,141000,641821740,10880,10880,10880,10880,275
|
|
20241011,140900,638829740,10870,10870,10880,10870,439
|
|
20241011,140800,634055520,10880,10880,10880,10880,1
|
|
20241011,140700,634044640,10880,10880,10880,10880,0
|
|
20241011,140600,634044640,10880,10880,10880,10880,807
|
|
20241011,140500,625264480,10890,10890,10890,10890,279
|
|
20241011,140400,622226170,10900,10900,10910,10900,102
|
|
20241011,140300,621114360,10900,10900,10900,10900,0
|
|
20241011,140200,621114360,10900,10910,10910,10900,60
|
|
20241011,140100,620460260,10910,10910,10910,10910,180
|
|
20241011,140000,618496460,10900,10900,10900,10900,0
|
|
20241011,135900,618496460,10900,10890,10900,10890,199
|
|
20241011,135800,616329290,10890,10890,10890,10890,525
|
|
20241011,135700,610612040,10890,10890,10900,10890,410
|
|
20241011,135600,606144140,10900,10900,10900,10900,0
|
|
20241011,135500,606144140,10900,10900,10900,10900,0
|
|
20241011,135400,606144140,10900,10900,10900,10900,0
|
|
20241011,135300,606144140,10900,10900,10900,10900,1
|
|
20241011,135200,606133240,10900,10900,10900,10890,226
|
|
20241011,135100,603671840,10900,10900,10900,10900,1
|
|
20241011,135000,603660940,10900,10900,10900,10900,1
|
|
20241011,134900,603650040,10900,10900,10900,10900,21
|
|
20241011,134800,603421140,10890,10890,10890,10890,1
|
|
20241011,134700,603410250,10890,10900,10900,10890,563
|
|
20241011,134600,597274070,10900,10900,10900,10900,4
|
|
20241011,134500,597230470,10910,10910,10910,10910,0
|
|
20241011,134400,597230470,10910,10910,10910,10910,0
|
|
20241011,134300,597230470,10910,10910,10910,10910,15
|
|
20241011,134200,597066820,10900,10910,10910,10900,62
|
|
20241011,134100,596390420,10910,10910,10910,10910,0
|
|
20241011,134000,596390420,10910,10910,10910,10910,3
|
|
20241011,133900,596357690,10900,10900,10900,10900,80
|
|
20241011,133800,595485690,10900,10900,10900,10900,500
|
|
20241011,133700,590035690,10910,10910,10910,10910,3
|
|
20241011,133600,590002960,10910,10910,10910,10910,11
|
|
20241011,133500,589882950,10910,10910,10910,10910,1
|
|
20241011,133400,589872040,10910,10920,10920,10910,794
|
|
20241011,133300,581207000,10940,10940,10940,10940,0
|
|
20241011,133200,581207000,10940,10940,10940,10940,0
|
|
20241011,133100,581207000,10940,10940,10940,10940,0
|
|
20241011,133000,581207000,10940,10940,10940,10940,0
|
|
20241011,132900,581207000,10940,10940,10940,10940,8
|
|
20241011,132800,581119480,10930,10930,10930,10930,0
|
|
20241011,132700,581119480,10930,10930,10930,10930,4
|
|
20241011,132600,581075760,10910,10910,10910,10910,116
|
|
20241011,132500,579810200,10910,10910,10910,10910,0
|
|
20241011,132400,579810200,10910,10910,10910,10910,0
|
|
20241011,132300,579810200,10910,10920,10920,10910,33
|
|
20241011,132200,579450140,10920,10920,10920,10920,2
|
|
20241011,132100,579428300,10920,10920,10920,10920,0
|
|
20241011,132000,579428300,10920,10920,10920,10920,7
|
|
20241011,131900,579351860,10940,10940,10940,10940,1
|
|
20241011,131800,579340920,10930,10910,10930,10910,1016
|
|
20241011,131700,568254990,10900,10900,10900,10900,200
|
|
20241011,131600,566074990,10890,10890,10890,10890,0
|
|
20241011,131500,566074990,10890,10900,10900,10890,111
|
|
20241011,131400,564865750,10900,10920,10920,10890,5597
|
|
20241011,131300,503819060,10920,10970,10970,10920,3125
|
|
20241011,131200,469649560,10960,10950,10960,10950,104
|
|
20241011,131100,468510740,10950,10950,10950,10950,0
|
|
20241011,131000,468510740,10950,10950,10950,10950,0
|
|
20241011,130900,468510740,10950,10960,10960,10950,800
|
|
20241011,130800,459746040,10960,10960,10960,10960,5
|
|
20241011,130700,459691240,10970,10970,10970,10970,0
|
|
20241011,130600,459691240,10970,10980,10980,10970,34
|
|
20241011,130500,459318250,11000,11000,11000,11000,0
|
|
20241011,130400,459318250,11000,11000,11000,11000,0
|
|
20241011,130300,459318250,11000,11000,11000,11000,0
|
|
20241011,130200,459318250,11000,10980,11000,10980,4
|
|
20241011,130100,459274310,10980,10980,10980,10980,101
|
|
20241011,130000,458165330,11000,11000,11000,11000,0
|
|
20241011,125900,458165330,11000,11000,11000,11000,0
|
|
20241011,125800,458165330,11000,11000,11000,11000,0
|
|
20241011,125700,458165330,11000,11000,11000,11000,0
|
|
20241011,125600,458165330,11000,11000,11000,11000,0
|
|
20241011,125500,458165330,11000,10980,11000,10980,2
|
|
20241011,125400,458143350,11000,10990,11000,10980,6
|
|
20241011,125300,458077400,10990,10980,10990,10980,70
|
|
20241011,125200,457308790,10980,10980,10980,10980,0
|
|
20241011,125100,457308790,10980,10980,10980,10980,0
|
|
20241011,125000,457308790,10980,10980,10980,10980,1
|
|
20241011,124900,457297810,10980,10970,10980,10970,1110
|
|
20241011,124800,445121100,10960,10960,10960,10960,0
|
|
20241011,124700,445121100,10960,10960,10960,10960,0
|
|
20241011,124600,445121100,10960,10960,10960,10960,0
|
|
20241011,124500,445121100,10960,10960,10960,10960,0
|
|
20241011,124400,445121100,10960,10960,10960,10960,12
|
|
20241011,124300,444989580,10970,10970,10970,10970,0
|
|
20241011,124200,444989580,10970,10970,10970,10970,3
|
|
20241011,124100,444956670,10960,10960,10960,10960,173
|
|
20241011,124000,443060590,10960,10960,10960,10960,671
|
|
20241011,123900,435706430,10960,10960,10960,10960,0
|
|
20241011,123800,435706430,10960,10960,10960,10960,0
|
|
20241011,123700,435706430,10960,10960,10960,10960,0
|
|
20241011,123600,435706430,10960,10960,10960,10960,0
|
|
20241011,123500,435706430,10960,10960,10960,10960,0
|
|
20241011,123400,435706430,10960,10960,10960,10960,0
|
|
20241011,123300,435706430,10960,10960,10960,10960,135
|
|
20241011,123200,434226830,10960,10970,10970,10960,229
|
|
20241011,123100,431716970,10970,10970,11010,10970,112
|
|
20241011,123000,430487810,10960,10970,10980,10960,329
|
|
20241011,122900,426881890,10960,10960,10960,10960,1287
|
|
20241011,122800,412776370,10950,10970,10970,10940,2055
|
|
20241011,122700,390256750,10970,10970,10970,10970,121
|
|
20241011,122600,388929380,10980,10980,10980,10980,0
|
|
20241011,122500,388929380,10980,10980,10990,10980,126
|
|
20241011,122400,387544900,10980,10980,10980,10980,0
|
|
20241011,122300,387544900,10980,10980,10980,10980,10
|
|
20241011,122200,387435100,10990,10990,10990,10990,0
|
|
20241011,122100,387435100,10990,10990,10990,10990,2
|
|
20241011,122000,387413120,10990,10990,10990,10990,0
|
|
20241011,121900,387413120,10990,11010,11030,10990,44
|
|
20241011,121800,386928700,10990,10990,11050,10990,1004
|
|
20241011,121700,375872980,10990,10990,10990,10990,0
|
|
20241011,121600,375872980,10990,10980,10990,10980,377
|
|
20241011,121500,371733500,10960,10960,10960,10960,0
|
|
20241011,121400,371733500,10960,10960,10960,10960,0
|
|
20241011,121300,371733500,10960,10960,10960,10960,0
|
|
20241011,121200,371733500,10960,10960,10960,10960,0
|
|
20241011,121100,371733500,10960,10960,10960,10960,5
|
|
20241011,121000,371678700,10960,10960,10960,10960,0
|
|
20241011,120900,371678700,10960,10960,10960,10960,10
|
|
20241011,120800,371569100,10960,10960,10960,10960,0
|
|
20241011,120700,371569100,10960,10960,10960,10960,3
|
|
20241011,120600,371536220,10970,10970,10970,10970,412
|
|
20241011,120500,367016580,10980,10980,10980,10980,0
|
|
20241011,120400,367016580,10980,10980,10980,10980,0
|
|
20241011,120300,367016580,10980,10980,10980,10980,0
|
|
20241011,120200,367016580,10980,10980,10980,10980,0
|
|
20241011,120100,367016580,10980,10980,10980,10980,3
|
|
20241011,120000,366983640,10980,10980,10980,10980,6
|
|
20241011,115900,366917760,10980,10970,10980,10970,5
|
|
20241011,115800,366862870,10970,10970,10980,10970,5
|
|
20241011,115700,366808010,10970,10970,10980,10970,118
|
|
20241011,115600,365513540,10970,10970,10970,10970,0
|
|
20241011,115500,365513540,10970,10970,10970,10970,1
|
|
20241011,115400,365502570,10980,10980,10980,10980,0
|
|
20241011,115300,365502570,10980,10980,10980,10980,0
|
|
20241011,115200,365502570,10980,10980,10980,10980,0
|
|
20241011,115100,365502570,10980,10980,10980,10980,0
|
|
20241011,115000,365502570,10980,10960,10980,10960,4
|
|
20241011,114900,365458680,10970,10970,10970,10970,1
|
|
20241011,114800,365447710,10970,10970,10970,10970,0
|
|
20241011,114700,365447710,10970,10970,10970,10970,0
|
|
20241011,114600,365447710,10970,10970,10970,10970,0
|
|
20241011,114500,365447710,10970,10970,10970,10970,0
|
|
20241011,114400,365447710,10970,10970,10970,10970,0
|
|
20241011,114300,365447710,10970,10970,10970,10970,0
|
|
20241011,114200,365447710,10970,10970,10970,10970,2
|
|
20241011,114100,365425770,10960,10960,10960,10960,0
|
|
20241011,114000,365425770,10960,10980,10980,10960,102
|
|
20241011,113900,364305840,10980,10980,10980,10980,0
|
|
20241011,113800,364305840,10980,10960,10990,10960,8
|
|
20241011,113700,364217990,10970,10980,10980,10940,2695
|
|
20241011,113600,334693750,10980,10980,10980,10980,11
|
|
20241011,113500,334572970,10980,10980,10980,10980,0
|
|
20241011,113400,334572970,10980,10990,10990,10980,27
|
|
20241011,113300,334276490,10990,11000,11000,10990,17
|
|
20241011,113200,334089610,11000,11000,11000,11000,0
|
|
20241011,113100,334089610,11000,11000,11000,11000,72
|
|
20241011,113000,333297610,11000,11000,11000,11000,0
|
|
20241011,112900,333297610,11000,11000,11000,11000,100
|
|
20241011,112800,332197610,11000,11000,11000,11000,0
|
|
20241011,112700,332197610,11000,11000,11000,11000,0
|
|
20241011,112600,332197610,11000,11020,11020,11000,400
|
|
20241011,112500,327797560,11020,11020,11020,11020,0
|
|
20241011,112400,327797560,11020,11020,11020,11020,0
|
|
20241011,112300,327797560,11020,11010,11020,11010,2
|
|
20241011,112200,327775530,11010,11010,11010,11010,24
|
|
20241011,112100,327511290,11010,11010,11010,11010,12
|
|
20241011,112000,327379170,11010,11010,11010,11010,33
|
|
20241011,111900,327015840,11010,11010,11010,11010,0
|
|
20241011,111800,327015840,11010,11000,11010,11000,553
|
|
20241011,111700,320932820,11000,11000,11000,11000,35
|
|
20241011,111600,320547820,11000,11000,11000,11000,1
|
|
20241011,111500,320536820,11000,11000,11000,11000,0
|
|
20241011,111400,320536820,11000,11000,11000,11000,0
|
|
20241011,111300,320536820,11000,10990,11000,10990,403
|
|
20241011,111200,316103830,10990,11030,11030,10980,1032
|
|
20241011,111100,304761900,11030,11030,11030,11020,37
|
|
20241011,111000,304353820,11020,11020,11020,11020,1
|
|
20241011,110900,304342800,11030,11030,11030,11030,0
|
|
20241011,110800,304342800,11030,11030,11030,11030,0
|
|
20241011,110700,304342800,11030,11020,11030,11020,5
|
|
20241011,110600,304287690,11010,11010,11010,11010,0
|
|
20241011,110500,304287690,11010,11010,11010,11010,350
|
|
20241011,110400,300434190,11000,11000,11000,11000,0
|
|
20241011,110300,300434190,11000,11000,11000,11000,0
|
|
20241011,110200,300434190,11000,11000,11000,11000,0
|
|
20241011,110100,300434190,11000,10990,11000,10990,71
|
|
20241011,110000,299653680,11000,11000,11000,11000,0
|
|
20241011,105900,299653680,11000,11000,11000,11000,1
|
|
20241011,105800,299642680,11000,11000,11000,11000,0
|
|
20241011,105700,299642680,11000,11000,11000,11000,701
|
|
20241011,105600,291931680,11010,11010,11010,11010,0
|
|
20241011,105500,291931680,11010,11010,11010,11010,476
|
|
20241011,105400,286690920,11010,11010,11010,11010,898
|
|
20241011,105300,276803940,11020,11020,11020,11020,49
|
|
20241011,105200,276263960,11020,11020,11020,11020,2
|
|
20241011,105100,276241920,11020,11030,11030,11020,1244
|
|
20241011,105000,262531940,11040,11040,11050,11030,10
|
|
20241011,104900,262421560,11040,11040,11050,11040,6
|
|
20241011,104800,262355310,11050,11050,11050,11040,15
|
|
20241011,104700,262189650,11050,11040,11050,11040,60
|
|
20241011,104600,261526720,11040,11040,11040,11040,1
|
|
20241011,104500,261515680,11050,11040,11050,11030,98
|
|
20241011,104400,260434670,11040,11040,11040,11040,12
|
|
20241011,104300,260302190,11050,11050,11050,11040,102
|
|
20241011,104200,259176090,11050,11050,11050,11050,3
|
|
20241011,104100,259142940,11060,11050,11060,11050,338
|
|
20241011,104000,255405070,11050,11060,11060,11050,25
|
|
20241011,103900,255128770,11050,11040,11060,11030,287
|
|
20241011,103800,251959150,11030,11030,11030,11030,100
|
|
20241011,103700,250856150,11030,11030,11030,11030,10
|
|
20241011,103600,250745850,11040,11030,11060,11030,11
|
|
20241011,103500,250624380,11030,11040,11060,11030,103
|
|
20241011,103400,249486250,11060,11060,11060,11050,92
|
|
20241011,103300,248468750,11060,11060,11080,11060,53
|
|
20241011,103200,247882460,11060,11050,11060,11030,685
|
|
20241011,103100,240308630,11050,11030,11050,11030,271
|
|
20241011,103000,237314590,11040,11020,11040,11020,960
|
|
20241011,102900,226727570,11020,11010,11020,11010,103
|
|
20241011,102800,225592540,11020,11020,11020,11020,28
|
|
20241011,102700,225283980,11020,11030,11030,11020,201
|
|
20241011,102600,223068680,11030,11050,11050,11030,14
|
|
20241011,102500,222914220,11040,11030,11050,11030,3
|
|
20241011,102400,222881100,11050,11030,11050,11030,101
|
|
20241011,102300,221766610,11030,11030,11030,11030,0
|
|
20241011,102200,221766610,11030,11050,11050,11030,135
|
|
20241011,102100,220276920,11040,11040,11050,11040,102
|
|
20241011,102000,219150830,11040,11030,11050,11030,109
|
|
20241011,101900,217947810,11010,11010,11010,11010,96
|
|
20241011,101800,216890850,11010,11010,11010,11000,6
|
|
20241011,101700,216824820,11000,10990,11010,10990,423
|
|
20241011,101600,212172180,10990,10990,10990,10990,0
|
|
20241011,101500,212172180,10990,10980,10990,10980,499
|
|
20241011,101400,206691150,10980,10980,10980,10980,0
|
|
20241011,101300,206691150,10980,10960,10980,10960,12
|
|
20241011,101200,206559600,10950,10950,10950,10950,1
|
|
20241011,101100,206548650,10980,10920,10980,10920,107
|
|
20241011,101000,205378090,10920,10940,10950,10920,261
|
|
20241011,100900,202525820,10940,10940,10940,10940,99
|
|
20241011,100800,201442760,10940,10940,10940,10940,1
|
|
20241011,100700,201431820,10930,10930,10930,10930,100
|
|
20241011,100600,200338820,10930,10930,10930,10930,143
|
|
20241011,100500,198775830,10910,10920,10920,10910,500
|
|
20241011,100400,193316810,10940,10920,10940,10920,27
|
|
20241011,100300,193021930,10920,10920,10920,10920,140
|
|
20241011,100200,191493130,10920,10920,10920,10920,3
|
|
20241011,100100,191460370,10930,10940,10940,10930,248
|
|
20241011,100000,188748070,10950,10950,10950,10950,0
|
|
20241011,095900,188748070,10950,10950,10950,10950,0
|
|
20241011,095800,188748070,10950,10950,10950,10950,134
|
|
20241011,095700,187280770,10950,10970,10970,10950,383
|
|
20241011,095600,183083460,10990,10960,10990,10960,51
|
|
20241011,095500,182524470,10960,10960,10960,10960,0
|
|
20241011,095400,182524470,10960,10960,10960,10960,0
|
|
20241011,095300,182524470,10960,10960,10980,10960,4
|
|
20241011,095200,182480590,10990,10960,10990,10960,301
|
|
20241011,095100,179178610,11000,11000,11000,11000,0
|
|
20241011,095000,179178610,11000,10950,11000,10950,317
|
|
20241011,094900,175706900,10950,10960,10960,10950,108
|
|
20241011,094800,174524230,10970,10970,10970,10970,0
|
|
20241011,094700,174524230,10970,10970,10970,10970,0
|
|
20241011,094600,174524230,10970,10970,10970,10970,0
|
|
20241011,094500,174524230,10970,10960,10970,10960,2
|
|
20241011,094400,174502300,11000,11040,11040,10960,27
|
|
20241011,094300,174205490,11040,11050,11050,11040,2
|
|
20241011,094200,174183400,11050,10980,11050,10980,24
|
|
20241011,094100,173918270,11060,11080,11080,10960,71
|
|
20241011,094000,173139740,10950,10950,10950,10950,0
|
|
20241011,093900,173139740,10950,10940,10950,10940,183
|
|
20241011,093800,171136490,10930,10930,10930,10930,0
|
|
20241011,093700,171136490,10930,10930,10930,10930,96
|
|
20241011,093600,170087210,10920,10930,10930,10920,281
|
|
20241011,093500,167017130,10940,10950,10950,10940,225
|
|
20241011,093400,164553550,10950,10980,10980,10950,2824
|
|
20241011,093300,133593340,10990,10990,10990,10990,1
|
|
20241011,093200,133582350,10980,11040,11040,10980,212
|
|
20241011,093100,131252030,11010,10990,11050,10990,76
|
|
20241011,093000,130415410,10990,10990,10990,10990,2
|
|
20241011,092900,130393430,10990,10990,10990,10990,477
|
|
20241011,092800,125151200,10990,11000,11010,10980,1314
|
|
20241011,092700,110701880,11000,11010,11010,11000,489
|
|
20241011,092600,105322850,11010,11030,11030,11010,70
|
|
20241011,092500,104551150,11040,11040,11040,11040,1
|
|
20241011,092400,104540110,11050,11050,11050,11050,0
|
|
20241011,092300,104540110,11050,11050,11050,11050,0
|
|
20241011,092200,104540110,11050,11050,11050,11050,0
|
|
20241011,092100,104540110,11050,11030,11050,11030,52
|
|
20241011,092000,103966530,11040,11030,11040,11030,437
|
|
20241011,091900,99145760,11040,10990,11040,10990,104
|
|
20241011,091800,98001750,10980,11000,11000,10970,3277
|
|
20241011,091700,62019160,11000,11040,11040,11000,1044
|
|
20241011,091600,50521130,11050,11050,11050,11050,1
|
|
20241011,091500,50510080,11050,11040,11050,11040,12
|
|
20241011,091400,50377500,11050,11050,11050,11050,0
|
|
20241011,091300,50377500,11050,11050,11050,11050,101
|
|
20241011,091200,49261450,11080,11030,11080,11030,97
|
|
20241011,091100,48191480,11020,11040,11110,11000,2860
|
|
20241011,091000,16661170,11140,11140,11140,11140,0
|
|
20241011,090900,16661170,11140,11140,11140,11140,0
|
|
20241011,090800,16661170,11140,11140,11140,11140,0
|
|
20241011,090700,16661170,11140,11090,11140,11090,800
|
|
20241011,090600,7764890,11010,11010,11010,11010,0
|
|
20241011,090500,7764890,11010,11010,11010,11010,0
|
|
20241011,090400,7764890,11010,11010,11010,11010,0
|
|
20241011,090300,7764890,11010,11000,11100,11000,302
|
|
20241011,090200,4414000,10960,10960,10960,10960,100
|
|
20241011,090100,3318000,10960,10960,10960,10960,14
|
|
20241011,090000,3164560,10960,10950,10960,10950,289
|