637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,193400,720094440,10800,10800,10800,10800,982
|
|
20241014,193300,720094440,10800,10800,10800,10800,0
|
|
20241014,193200,720094440,10800,10800,10800,10800,0
|
|
20241014,193100,720094440,10800,10800,10800,10800,0
|
|
20241014,193000,720094440,10800,10800,10800,10800,0
|
|
20241014,192900,720094440,10800,10800,10800,10800,0
|
|
20241014,192800,720094440,10800,10800,10800,10800,0
|
|
20241014,192700,720094440,10800,10800,10800,10800,0
|
|
20241014,192600,720094440,10800,10800,10800,10800,0
|
|
20241014,192500,720094440,10800,10800,10800,10800,0
|
|
20241014,192400,720094440,10800,10800,10800,10800,0
|
|
20241014,192300,720094440,10800,10800,10800,10800,0
|
|
20241014,192200,720094440,10800,10800,10800,10800,0
|
|
20241014,192100,720094440,10800,10800,10800,10800,0
|
|
20241014,192000,720094440,10800,10800,10800,10800,0
|
|
20241014,191900,720094440,10800,10800,10800,10800,0
|
|
20241014,191800,720094440,10800,10800,10800,10800,0
|
|
20241014,191700,720094440,10800,10800,10800,10800,0
|
|
20241014,191600,720094440,10800,10800,10800,10800,0
|
|
20241014,191500,720094440,10800,10800,10800,10800,0
|
|
20241014,191400,720094440,10800,10800,10800,10800,0
|
|
20241014,191300,720094440,10800,10800,10800,10800,0
|
|
20241014,191200,720094440,10800,10800,10800,10800,0
|
|
20241014,191100,720094440,10800,10800,10800,10800,0
|
|
20241014,191000,720094440,10800,10800,10800,10800,0
|
|
20241014,190900,720094440,10800,10800,10800,10800,0
|
|
20241014,190800,720094440,10800,10800,10800,10800,0
|
|
20241014,190700,720094440,10800,10800,10800,10800,0
|
|
20241014,190600,720094440,10800,10800,10800,10800,0
|
|
20241014,190500,720094440,10800,10800,10800,10800,0
|
|
20241014,190400,720094440,10800,10800,10800,10800,982
|
|
20241014,190300,720094440,10800,10800,10800,10800,0
|
|
20241014,190200,720094440,10800,10800,10800,10800,0
|
|
20241014,190100,720094440,10800,10800,10800,10800,0
|
|
20241014,190000,720094440,10800,10800,10800,10800,0
|
|
20241014,185900,720094440,10800,10800,10800,10800,0
|
|
20241014,185800,720094440,10800,10800,10800,10800,0
|
|
20241014,185700,720094440,10800,10800,10800,10800,0
|
|
20241014,185600,720094440,10800,10800,10800,10800,0
|
|
20241014,185500,720094440,10800,10800,10800,10800,0
|
|
20241014,185400,720094440,10800,10800,10800,10800,0
|
|
20241014,185300,720094440,10800,10800,10800,10800,0
|
|
20241014,185200,720094440,10800,10800,10800,10800,0
|
|
20241014,185100,720094440,10800,10800,10800,10800,0
|
|
20241014,185000,720094440,10800,10800,10800,10800,0
|
|
20241014,184900,720094440,10800,10800,10800,10800,0
|
|
20241014,184800,720094440,10800,10800,10800,10800,0
|
|
20241014,184700,720094440,10800,10800,10800,10800,0
|
|
20241014,184600,720094440,10800,10800,10800,10800,0
|
|
20241014,184500,720094440,10800,10800,10800,10800,0
|
|
20241014,184400,720094440,10800,10800,10800,10800,0
|
|
20241014,184300,720094440,10800,10800,10800,10800,0
|
|
20241014,184200,720094440,10800,10800,10800,10800,0
|
|
20241014,184100,720094440,10800,10800,10800,10800,0
|
|
20241014,184000,720094440,10800,10800,10800,10800,0
|
|
20241014,183900,720094440,10800,10800,10800,10800,0
|
|
20241014,183800,720094440,10800,10800,10800,10800,0
|
|
20241014,183700,720094440,10800,10800,10800,10800,0
|
|
20241014,183600,720094440,10800,10800,10800,10800,0
|
|
20241014,183500,720094440,10800,10800,10800,10800,0
|
|
20241014,183400,720094440,10800,10800,10800,10800,982
|
|
20241014,183300,720094440,10800,10800,10800,10800,0
|
|
20241014,183200,720094440,10800,10800,10800,10800,0
|
|
20241014,183100,720094440,10800,10800,10800,10800,0
|
|
20241014,183000,720094440,10800,10800,10800,10800,0
|
|
20241014,182900,720094440,10800,10800,10800,10800,0
|
|
20241014,182800,720094440,10800,10800,10800,10800,0
|
|
20241014,182700,720094440,10800,10800,10800,10800,0
|
|
20241014,182600,720094440,10800,10800,10800,10800,0
|
|
20241014,182500,720094440,10800,10800,10800,10800,0
|
|
20241014,182400,720094440,10800,10800,10800,10800,0
|
|
20241014,182300,720094440,10800,10800,10800,10800,0
|
|
20241014,182200,720094440,10800,10800,10800,10800,0
|
|
20241014,182100,720094440,10800,10800,10800,10800,0
|
|
20241014,182000,720094440,10800,10800,10800,10800,0
|
|
20241014,181900,720094440,10800,10800,10800,10800,0
|
|
20241014,181800,720094440,10800,10800,10800,10800,0
|
|
20241014,181700,720094440,10800,10800,10800,10800,0
|
|
20241014,181600,720094440,10800,10800,10800,10800,0
|
|
20241014,181500,720094440,10800,10800,10800,10800,0
|
|
20241014,181400,720094440,10800,10800,10800,10800,0
|
|
20241014,181300,720094440,10800,10800,10800,10800,0
|
|
20241014,181200,720094440,10800,10800,10800,10800,0
|
|
20241014,181100,720094440,10800,10800,10800,10800,0
|
|
20241014,181000,720094440,10800,10800,10800,10800,0
|
|
20241014,180900,720094440,10800,10800,10800,10800,0
|
|
20241014,180800,720094440,10800,10800,10800,10800,0
|
|
20241014,180700,720094440,10800,10800,10800,10800,0
|
|
20241014,180600,720094440,10800,10800,10800,10800,0
|
|
20241014,180500,720094440,10800,10800,10800,10800,0
|
|
20241014,180400,720094440,10800,10800,10800,10800,982
|
|
20241014,180300,720094440,10800,10800,10800,10800,0
|
|
20241014,180200,720094440,10800,10800,10800,10800,0
|
|
20241014,180100,720094440,10800,10800,10800,10800,0
|
|
20241014,180000,720094440,10800,10800,10800,10800,0
|
|
20241014,175900,720094440,10800,10800,10800,10800,0
|
|
20241014,175800,720094440,10800,10800,10800,10800,0
|
|
20241014,175700,720094440,10800,10800,10800,10800,0
|
|
20241014,175600,720094440,10800,10800,10800,10800,0
|
|
20241014,175500,720094440,10800,10800,10800,10800,0
|
|
20241014,175400,720094440,10800,10800,10800,10800,0
|
|
20241014,175300,720094440,10800,10800,10800,10800,0
|
|
20241014,175200,720094440,10800,10800,10800,10800,0
|
|
20241014,175100,720094440,10800,10800,10800,10800,0
|
|
20241014,175000,720094440,10800,10800,10800,10800,0
|
|
20241014,174900,720094440,10800,10800,10800,10800,0
|
|
20241014,174800,720094440,10800,10800,10800,10800,0
|
|
20241014,174700,720094440,10800,10800,10800,10800,0
|
|
20241014,174600,720094440,10800,10800,10800,10800,0
|
|
20241014,174500,720094440,10800,10800,10800,10800,0
|
|
20241014,174400,720094440,10800,10800,10800,10800,0
|
|
20241014,174300,720094440,10800,10800,10800,10800,0
|
|
20241014,174200,720094440,10800,10800,10800,10800,0
|
|
20241014,174100,720094440,10800,10800,10800,10800,0
|
|
20241014,174000,720094440,10800,10800,10800,10800,0
|
|
20241014,173900,720094440,10800,10800,10800,10800,0
|
|
20241014,173800,720094440,10800,10800,10800,10800,0
|
|
20241014,173700,720094440,10800,10800,10800,10800,0
|
|
20241014,173600,720094440,10800,10800,10800,10800,0
|
|
20241014,173500,720094440,10800,10800,10800,10800,0
|
|
20241014,173400,720094440,10800,10800,10800,10800,982
|
|
20241014,173300,720094440,10800,10800,10800,10800,0
|
|
20241014,173200,720094440,10800,10800,10800,10800,0
|
|
20241014,173100,720094440,10800,10800,10800,10800,0
|
|
20241014,173000,720094440,10800,10800,10800,10800,0
|
|
20241014,172900,720094440,10800,10800,10800,10800,0
|
|
20241014,172800,720094440,10800,10800,10800,10800,0
|
|
20241014,172700,720094440,10800,10800,10800,10800,0
|
|
20241014,172600,720094440,10800,10800,10800,10800,0
|
|
20241014,172500,720094440,10800,10800,10800,10800,0
|
|
20241014,172400,720094440,10800,10800,10800,10800,0
|
|
20241014,172300,720094440,10800,10800,10800,10800,0
|
|
20241014,172200,720094440,10800,10800,10800,10800,0
|
|
20241014,172100,720094440,10800,10800,10800,10800,0
|
|
20241014,172000,720094440,10800,10800,10800,10800,0
|
|
20241014,171900,720094440,10800,10800,10800,10800,0
|
|
20241014,171800,720094440,10800,10800,10800,10800,0
|
|
20241014,171700,720094440,10800,10800,10800,10800,0
|
|
20241014,171600,720094440,10800,10800,10800,10800,0
|
|
20241014,171500,720094440,10800,10800,10800,10800,0
|
|
20241014,171400,720094440,10800,10800,10800,10800,0
|
|
20241014,171300,720094440,10800,10800,10800,10800,0
|
|
20241014,171200,720094440,10800,10800,10800,10800,0
|
|
20241014,171100,720094440,10800,10800,10800,10800,0
|
|
20241014,171000,720094440,10800,10800,10800,10800,0
|
|
20241014,170900,720094440,10800,10800,10800,10800,0
|
|
20241014,170800,720094440,10800,10800,10800,10800,0
|
|
20241014,170700,720094440,10800,10800,10800,10800,0
|
|
20241014,170600,720094440,10800,10800,10800,10800,0
|
|
20241014,170500,720094440,10800,10800,10800,10800,0
|
|
20241014,170400,720094440,10800,10800,10800,10800,982
|
|
20241014,170300,720094440,10800,10800,10800,10800,0
|
|
20241014,170200,720094440,10800,10800,10800,10800,0
|
|
20241014,170100,720094440,10800,10800,10800,10800,0
|
|
20241014,170000,720094440,10800,10800,10800,10800,0
|
|
20241014,165900,720094440,10800,10800,10800,10800,0
|
|
20241014,165800,720094440,10800,10800,10800,10800,0
|
|
20241014,165700,720094440,10800,10800,10800,10800,0
|
|
20241014,165600,720094440,10800,10800,10800,10800,0
|
|
20241014,165500,720094440,10800,10800,10800,10800,0
|
|
20241014,165400,720094440,10800,10800,10800,10800,0
|
|
20241014,165300,720094440,10800,10800,10800,10800,0
|
|
20241014,165200,720094440,10800,10800,10800,10800,0
|
|
20241014,165100,720094440,10800,10800,10800,10800,0
|
|
20241014,165000,720094440,10800,10800,10800,10800,0
|
|
20241014,164900,720094440,10800,10800,10800,10800,0
|
|
20241014,164800,720094440,10800,10800,10800,10800,0
|
|
20241014,164700,720094440,10800,10800,10800,10800,0
|
|
20241014,164600,720094440,10800,10800,10800,10800,0
|
|
20241014,164500,720094440,10800,10800,10800,10800,0
|
|
20241014,164400,720094440,10800,10800,10800,10800,0
|
|
20241014,164300,720094440,10800,10800,10800,10800,0
|
|
20241014,164200,720094440,10800,10800,10800,10800,0
|
|
20241014,164100,720094440,10800,10800,10800,10800,0
|
|
20241014,164000,720094440,10800,10800,10800,10800,0
|
|
20241014,163900,720094440,10800,10800,10800,10800,0
|
|
20241014,163800,720094440,10800,10800,10800,10800,0
|
|
20241014,163700,720094440,10800,10800,10800,10800,0
|
|
20241014,163600,720094440,10800,10800,10800,10800,0
|
|
20241014,163500,720094440,10800,10800,10800,10800,0
|
|
20241014,163400,720094440,10800,10800,10800,10800,982
|
|
20241014,163300,720094440,10800,10800,10800,10800,0
|
|
20241014,163200,720094440,10800,10800,10800,10800,0
|
|
20241014,163100,720094440,10800,10800,10800,10800,0
|
|
20241014,163000,720094440,10800,10800,10800,10800,0
|
|
20241014,162900,720094440,10800,10800,10800,10800,0
|
|
20241014,162800,720094440,10800,10800,10800,10800,0
|
|
20241014,162700,720094440,10800,10800,10800,10800,0
|
|
20241014,162600,720094440,10800,10800,10800,10800,0
|
|
20241014,162500,720094440,10800,10800,10800,10800,0
|
|
20241014,162400,720094440,10800,10800,10800,10800,0
|
|
20241014,162300,720094440,10800,10800,10800,10800,0
|
|
20241014,162200,720094440,10800,10800,10800,10800,0
|
|
20241014,162100,720094440,10800,10800,10800,10800,0
|
|
20241014,162000,720094440,10800,10800,10800,10800,0
|
|
20241014,161900,720094440,10800,10800,10800,10800,0
|
|
20241014,161800,720094440,10800,10800,10800,10800,0
|
|
20241014,161700,720094440,10800,10800,10800,10800,0
|
|
20241014,161600,720094440,10800,10800,10800,10800,0
|
|
20241014,161500,720094440,10800,10800,10800,10800,0
|
|
20241014,161400,720094440,10800,10800,10800,10800,0
|
|
20241014,161300,720094440,10800,10800,10800,10800,0
|
|
20241014,161200,720094440,10800,10800,10800,10800,0
|
|
20241014,161100,720094440,10800,10800,10800,10800,0
|
|
20241014,161000,720094440,10800,10800,10800,10800,0
|
|
20241014,160900,720094440,10800,10800,10800,10800,0
|
|
20241014,160800,720094440,10800,10800,10800,10800,0
|
|
20241014,160700,720094440,10800,10800,10800,10800,0
|
|
20241014,160600,720094440,10800,10800,10800,10800,0
|
|
20241014,160500,720094440,10800,10800,10800,10800,0
|
|
20241014,160400,720094440,10800,10800,10800,10800,982
|
|
20241014,160300,720094440,10800,10800,10800,10800,0
|
|
20241014,160200,720094440,10800,10800,10800,10800,0
|
|
20241014,160100,720094440,10800,10800,10800,10800,0
|
|
20241014,160000,720094440,10800,10800,10800,10800,0
|
|
20241014,155900,720094440,10800,10800,10800,10800,0
|
|
20241014,155800,720094440,10800,10800,10800,10800,0
|
|
20241014,155700,720094440,10800,10800,10800,10800,0
|
|
20241014,155600,720094440,10800,10800,10800,10800,0
|
|
20241014,155500,720094440,10800,10800,10800,10800,0
|
|
20241014,155400,720094440,10800,10800,10800,10800,0
|
|
20241014,155300,720094440,10800,10800,10800,10800,0
|
|
20241014,155200,720094440,10800,10800,10800,10800,0
|
|
20241014,155100,720094440,10800,10800,10800,10800,0
|
|
20241014,155000,720094440,10800,10800,10800,10800,0
|
|
20241014,154900,720094440,10800,10800,10800,10800,0
|
|
20241014,154800,720094440,10800,10800,10800,10800,0
|
|
20241014,154700,720094440,10800,10800,10800,10800,0
|
|
20241014,154600,720094440,10800,10800,10800,10800,0
|
|
20241014,154500,720094440,10800,10800,10800,10800,0
|
|
20241014,154400,720094440,10800,10800,10800,10800,0
|
|
20241014,154300,720094440,10800,10800,10800,10800,0
|
|
20241014,154200,720094440,10800,10800,10800,10800,0
|
|
20241014,154100,720094440,10800,10800,10800,10800,0
|
|
20241014,154000,720094440,10800,10800,10800,10800,0
|
|
20241014,153900,720094440,10800,10800,10800,10800,0
|
|
20241014,153800,720094440,10800,10800,10800,10800,0
|
|
20241014,153700,720094440,10800,10800,10800,10800,0
|
|
20241014,153600,720094440,10800,10800,10800,10800,0
|
|
20241014,153500,720094440,10800,10800,10800,10800,0
|
|
20241014,153400,720094440,10800,10800,10800,10800,982
|
|
20241014,153300,720094440,10800,10800,10800,10800,0
|
|
20241014,153200,720094440,10800,10800,10800,10800,0
|
|
20241014,153100,720094440,10800,10800,10800,10800,0
|
|
20241014,153000,720094440,10800,10800,10800,10800,982
|
|
20241014,152900,709488840,10840,10840,10840,10840,0
|
|
20241014,152800,709488840,10840,10840,10840,10840,0
|
|
20241014,152700,709488840,10840,10840,10840,10840,0
|
|
20241014,152600,709488840,10840,10840,10840,10840,0
|
|
20241014,152500,709488840,10840,10840,10840,10840,0
|
|
20241014,152400,709488840,10840,10840,10840,10840,0
|
|
20241014,152300,709488840,10840,10840,10840,10840,0
|
|
20241014,152200,709488840,10840,10840,10840,10840,0
|
|
20241014,152100,709488840,10840,10840,10840,10840,0
|
|
20241014,152000,709488840,10840,10840,10840,10840,0
|
|
20241014,151900,709488840,10840,10850,10850,10840,39
|
|
20241014,151800,709065700,10850,10830,10860,10830,617
|
|
20241014,151700,702382970,10830,10820,10830,10820,21
|
|
20241014,151600,702155740,10820,10830,10830,10820,177
|
|
20241014,151500,700239400,10830,10830,10830,10830,1
|
|
20241014,151400,700228570,10840,10830,10840,10830,62
|
|
20241014,151300,699557100,10830,10830,10830,10830,157
|
|
20241014,151200,697856790,10840,10840,10840,10840,0
|
|
20241014,151100,697856790,10840,10840,10840,10840,374
|
|
20241014,151000,693802630,10850,10850,10850,10840,33
|
|
20241014,150900,693444590,10850,10850,10850,10850,69
|
|
20241014,150800,692695940,10850,10840,10850,10840,197
|
|
20241014,150700,690560190,10860,10860,10860,10860,10
|
|
20241014,150600,690451590,10860,10850,10860,10850,2
|
|
20241014,150500,690429880,10850,10850,10850,10850,53
|
|
20241014,150400,689854830,10850,10850,10850,10850,26
|
|
20241014,150300,689572730,10850,10850,10850,10850,0
|
|
20241014,150200,689572730,10850,10850,10850,10850,53
|
|
20241014,150100,688997680,10860,10860,10860,10860,27
|
|
20241014,150000,688704460,10860,10860,10860,10860,0
|
|
20241014,145900,688704460,10860,10860,10860,10860,4
|
|
20241014,145800,688661020,10850,10850,10850,10850,0
|
|
20241014,145700,688661020,10850,10850,10850,10850,0
|
|
20241014,145600,688661020,10850,10850,10850,10850,50
|
|
20241014,145500,688118520,10850,10850,10850,10850,10
|
|
20241014,145400,688010020,10850,10860,10860,10850,109
|
|
20241014,145300,686827360,10850,10850,10850,10850,20
|
|
20241014,145200,686610360,10850,10850,10850,10850,112
|
|
20241014,145100,685395160,10840,10850,10850,10840,98
|
|
20241014,145000,684332660,10840,10840,10840,10840,88
|
|
20241014,144900,683378740,10850,10850,10850,10850,88
|
|
20241014,144800,682423940,10840,10840,10840,10840,0
|
|
20241014,144700,682423940,10840,10840,10840,10840,0
|
|
20241014,144600,682423940,10840,10840,10840,10840,10
|
|
20241014,144500,682315540,10840,10840,10840,10840,1
|
|
20241014,144400,682304700,10830,10840,10840,10830,95
|
|
20241014,144300,681275800,10850,10850,10850,10850,1
|
|
20241014,144200,681264950,10850,10850,10850,10850,0
|
|
20241014,144100,681264950,10850,10850,10850,10850,0
|
|
20241014,144000,681264950,10850,10820,10850,10820,22
|
|
20241014,143900,681026860,10830,10830,10830,10830,30
|
|
20241014,143800,680701960,10830,10830,10830,10830,1
|
|
20241014,143700,680691130,10830,10830,10830,10830,0
|
|
20241014,143600,680691130,10830,10830,10830,10830,371
|
|
20241014,143500,676673200,10810,10810,10810,10810,580
|
|
20241014,143400,670403400,10820,10860,10860,10820,592
|
|
20241014,143300,663991100,10870,10870,10870,10870,22
|
|
20241014,143200,663751960,10870,10870,10870,10870,0
|
|
20241014,143100,663751960,10870,10870,10870,10870,0
|
|
20241014,143000,663751960,10870,10870,10870,10870,21
|
|
20241014,142900,663523690,10880,10880,10880,10880,0
|
|
20241014,142800,663523690,10880,10880,10880,10880,26
|
|
20241014,142700,663240810,10880,10870,10880,10870,199
|
|
20241014,142600,661076140,10870,10870,10870,10870,50
|
|
20241014,142500,660532640,10880,10880,10880,10880,0
|
|
20241014,142400,660532640,10880,10880,10880,10880,0
|
|
20241014,142300,660532640,10880,10880,10880,10880,0
|
|
20241014,142200,660532640,10880,10880,10880,10880,308
|
|
20241014,142100,657181600,10880,10880,10880,10880,1
|
|
20241014,142000,657170720,10870,10870,10870,10870,2
|
|
20241014,141900,657148980,10860,10860,10860,10860,1
|
|
20241014,141800,657138120,10860,10850,10860,10850,1428
|
|
20241014,141700,641642690,10840,10840,10840,10840,19
|
|
20241014,141600,641436730,10850,10850,10850,10850,10
|
|
20241014,141500,641328230,10850,10850,10850,10850,2
|
|
20241014,141400,641306530,10870,10870,10870,10870,918
|
|
20241014,141300,631327870,10870,10870,10870,10870,88
|
|
20241014,141200,630371310,10880,10880,10880,10880,0
|
|
20241014,141100,630371310,10880,10880,10880,10880,110
|
|
20241014,141000,629174510,10880,10880,10880,10880,0
|
|
20241014,140900,629174510,10880,10880,10880,10880,1
|
|
20241014,140800,629163630,10880,10880,10880,10880,2
|
|
20241014,140700,629141870,10900,10900,10900,10900,1
|
|
20241014,140600,629130970,10900,10880,10900,10880,685
|
|
20241014,140500,621675850,10880,10880,10880,10870,16
|
|
20241014,140400,621501880,10880,10860,10880,10860,172
|
|
20241014,140300,619632250,10870,10840,10870,10840,109
|
|
20241014,140200,618447690,10830,10830,10830,10830,2
|
|
20241014,140100,618426030,10870,10870,10870,10870,0
|
|
20241014,140000,618426030,10870,10810,10870,10810,303
|
|
20241014,135900,615137120,10800,10800,10800,10800,1
|
|
20241014,135800,615126320,10800,10800,10800,10800,1
|
|
20241014,135700,615115520,10800,10800,10800,10800,1
|
|
20241014,135600,615104720,10800,10800,10800,10800,0
|
|
20241014,135500,615104720,10800,10800,10800,10800,250
|
|
20241014,135400,612404720,10810,10800,10810,10800,464
|
|
20241014,135300,607390180,10800,10800,10800,10800,168
|
|
20241014,135200,605575780,10800,10800,10800,10800,1
|
|
20241014,135100,605564980,10800,10800,10800,10800,152
|
|
20241014,135000,603923380,10790,10790,10790,10790,0
|
|
20241014,134900,603923380,10790,10790,10790,10790,1
|
|
20241014,134800,603912590,10780,10780,10780,10780,0
|
|
20241014,134700,603912590,10780,10780,10780,10780,1098
|
|
20241014,134600,592076150,10780,10780,10780,10780,126
|
|
20241014,134500,590717870,10770,10770,10770,10770,531
|
|
20241014,134400,584999000,10770,10770,10770,10770,1
|
|
20241014,134300,584988230,10770,10770,10770,10770,0
|
|
20241014,134200,584988230,10770,10770,10770,10770,0
|
|
20241014,134100,584988230,10770,10770,10770,10770,2
|
|
20241014,134000,584966690,10750,10750,10750,10750,121
|
|
20241014,133900,583665940,10750,10760,10760,10750,101
|
|
20241014,133800,582579540,10760,10760,10780,10760,1276
|
|
20241014,133700,568849740,10760,10760,10760,10760,0
|
|
20241014,133600,568849740,10760,10760,10760,10760,0
|
|
20241014,133500,568849740,10760,10770,10770,10760,620
|
|
20241014,133400,562173570,10790,10780,10790,10780,155
|
|
20241014,133300,560502570,10770,10770,10770,10770,0
|
|
20241014,133200,560502570,10770,10770,10770,10770,600
|
|
20241014,133100,554040570,10760,10760,10760,10760,117
|
|
20241014,133000,552781650,10760,10760,10760,10760,42
|
|
20241014,132900,552329730,10760,10770,10770,10760,647
|
|
20241014,132800,545362550,10780,10770,10780,10770,120
|
|
20241014,132700,544070030,10770,10770,10770,10770,0
|
|
20241014,132600,544070030,10770,10770,10770,10770,10
|
|
20241014,132500,543962330,10770,10770,10770,10770,0
|
|
20241014,132400,543962330,10770,10770,10770,10770,0
|
|
20241014,132300,543962330,10770,10770,10770,10770,0
|
|
20241014,132200,543962330,10770,10770,10770,10770,11
|
|
20241014,132100,543843860,10760,10760,10760,10760,0
|
|
20241014,132000,543843860,10760,10760,10760,10760,85
|
|
20241014,131900,542929260,10770,10770,10770,10770,1
|
|
20241014,131800,542918490,10770,10770,10770,10770,2
|
|
20241014,131700,542896950,10770,10770,10770,10770,4
|
|
20241014,131600,542853870,10760,10760,10760,10760,0
|
|
20241014,131500,542853870,10760,10760,10760,10760,462
|
|
20241014,131400,537882750,10750,10750,10750,10750,0
|
|
20241014,131300,537882750,10750,10750,10750,10750,0
|
|
20241014,131200,537882750,10750,10750,10750,10750,0
|
|
20241014,131100,537882750,10750,10750,10750,10750,0
|
|
20241014,131000,537882750,10750,10750,10750,10750,0
|
|
20241014,130900,537882750,10750,10750,10760,10750,106
|
|
20241014,130800,536743230,10750,10750,10750,10750,6
|
|
20241014,130700,536678730,10750,10750,10750,10750,400
|
|
20241014,130600,532378730,10750,10750,10750,10750,32
|
|
20241014,130500,532034730,10760,10760,10760,10760,0
|
|
20241014,130400,532034730,10760,10760,10760,10760,2
|
|
20241014,130300,532013210,10770,10770,10770,10770,2
|
|
20241014,130200,531991670,10770,10760,10770,10760,30
|
|
20241014,130100,531668860,10740,10740,10740,10740,0
|
|
20241014,130000,531668860,10740,10780,10780,10740,801
|
|
20241014,125900,523058400,10780,10780,10780,10780,0
|
|
20241014,125800,523058400,10780,10780,10780,10780,3
|
|
20241014,125700,523026060,10780,10780,10780,10780,2
|
|
20241014,125600,523004500,10780,10780,10780,10780,1
|
|
20241014,125500,522993720,10780,10780,10780,10780,0
|
|
20241014,125400,522993720,10780,10780,10780,10780,0
|
|
20241014,125300,522993720,10780,10780,10780,10780,0
|
|
20241014,125200,522993720,10780,10780,10780,10780,0
|
|
20241014,125100,522993720,10780,10780,10780,10780,0
|
|
20241014,125000,522993720,10780,10780,10780,10780,0
|
|
20241014,124900,522993720,10780,10780,10780,10780,1
|
|
20241014,124800,522982940,10760,10760,10760,10760,149
|
|
20241014,124700,521379700,10760,10770,10770,10750,1066
|
|
20241014,124600,509904570,10780,10770,10780,10770,90
|
|
20241014,124500,508934380,10770,10770,10770,10770,139
|
|
20241014,124400,507437350,10770,10770,10770,10770,10
|
|
20241014,124300,507329650,10770,10760,10770,10760,169
|
|
20241014,124200,505511100,10750,10750,10750,10750,5
|
|
20241014,124100,505457350,10760,10760,10760,10760,5
|
|
20241014,124000,505403550,10760,10760,10760,10760,0
|
|
20241014,123900,505403550,10760,10760,10760,10760,3
|
|
20241014,123800,505371270,10750,10750,10750,10750,0
|
|
20241014,123700,505371270,10750,10770,10770,10740,471
|
|
20241014,123600,500308400,10790,10780,10790,10780,5
|
|
20241014,123500,500254490,10770,10800,10800,10730,1347
|
|
20241014,123400,485776180,10780,10780,10780,10780,0
|
|
20241014,123300,485776180,10780,10780,10780,10780,4
|
|
20241014,123200,485733060,10780,10780,10780,10780,3
|
|
20241014,123100,485700720,10890,10890,10890,10890,0
|
|
20241014,123000,485700720,10890,10760,10890,10760,1000
|
|
20241014,122900,474833630,10750,10760,10760,10730,1171
|
|
20241014,122800,462257320,10770,10770,10860,10760,1096
|
|
20241014,122700,450407150,10770,10790,10790,10760,1419
|
|
20241014,122600,435134210,10790,10790,10790,10790,0
|
|
20241014,122500,435134210,10790,10790,10790,10790,161
|
|
20241014,122400,433397020,10790,10790,10790,10790,20
|
|
20241014,122300,433181220,10780,10780,10780,10780,1
|
|
20241014,122200,433170440,10770,10770,10790,10770,1021
|
|
20241014,122100,422158580,10780,10780,10780,10780,0
|
|
20241014,122000,422158580,10780,10770,10780,10770,3
|
|
20241014,121900,422126260,10750,10760,10760,10750,80
|
|
20241014,121800,421266220,10760,10760,10760,10760,98
|
|
20241014,121700,420211740,10760,10760,10760,10760,0
|
|
20241014,121600,420211740,10760,10760,10760,10760,2
|
|
20241014,121500,420190220,10750,10750,10750,10750,1
|
|
20241014,121400,420179470,10780,10750,10780,10750,20
|
|
20241014,121300,419964260,10740,10740,10740,10740,0
|
|
20241014,121200,419964260,10740,10750,10750,10740,12
|
|
20241014,121100,419835370,10740,10740,10740,10740,93
|
|
20241014,121000,418836550,10740,10740,10740,10740,50
|
|
20241014,120900,418299550,10740,10740,10740,10740,117
|
|
20241014,120800,417042970,10740,10740,10740,10740,0
|
|
20241014,120700,417042970,10740,10750,10750,10740,98
|
|
20241014,120600,415989950,10740,10740,10740,10740,0
|
|
20241014,120500,415989950,10740,10740,10740,10740,50
|
|
20241014,120400,415452950,10750,10750,10750,10750,0
|
|
20241014,120300,415452950,10750,10750,10750,10750,2
|
|
20241014,120200,415431450,10740,10740,10740,10740,532
|
|
20241014,120100,409717770,10740,10740,10740,10740,88
|
|
20241014,120000,408772650,10730,10730,10730,10730,0
|
|
20241014,115900,408772650,10730,10730,10730,10730,0
|
|
20241014,115800,408772650,10730,10730,10730,10730,1
|
|
20241014,115700,408761920,10730,10730,10730,10730,129
|
|
20241014,115600,407377750,10740,10740,10740,10740,0
|
|
20241014,115500,407377750,10740,10740,10740,10740,0
|
|
20241014,115400,407377750,10740,10740,10740,10740,0
|
|
20241014,115300,407377750,10740,10740,10740,10740,0
|
|
20241014,115200,407377750,10740,10740,10740,10740,0
|
|
20241014,115100,407377750,10740,10730,10740,10730,82
|
|
20241014,115000,406497390,10730,10730,10730,10730,203
|
|
20241014,114900,404319200,10730,10730,10730,10730,50
|
|
20241014,114800,403782700,10730,10730,10730,10730,53
|
|
20241014,114700,403214010,10730,10730,10730,10730,0
|
|
20241014,114600,403214010,10730,10730,10730,10730,50
|
|
20241014,114500,402677510,10720,10720,10720,10720,8
|
|
20241014,114400,402591750,10720,10720,10720,10720,0
|
|
20241014,114300,402591750,10720,10720,10720,10720,0
|
|
20241014,114200,402591750,10720,10720,10720,10720,1
|
|
20241014,114100,402581030,10720,10720,10720,10720,4
|
|
20241014,114000,402538150,10720,10720,10720,10720,391
|
|
20241014,113900,398346630,10720,10720,10720,10720,620
|
|
20241014,113800,391700230,10720,10720,10720,10720,0
|
|
20241014,113700,391700230,10720,10720,10720,10720,25
|
|
20241014,113600,391432230,10730,10730,10730,10730,0
|
|
20241014,113500,391432230,10730,10730,10730,10730,10
|
|
20241014,113400,391324930,10730,10730,10730,10730,0
|
|
20241014,113300,391324930,10730,10730,10730,10730,0
|
|
20241014,113200,391324930,10730,10720,10730,10720,406
|
|
20241014,113100,386968590,10710,10710,10710,10710,0
|
|
20241014,113000,386968590,10710,10710,10710,10710,3
|
|
20241014,112900,386936460,10700,10700,10700,10700,50
|
|
20241014,112800,386401460,10700,10700,10700,10700,50
|
|
20241014,112700,385866460,10720,10720,10720,10720,0
|
|
20241014,112600,385866460,10720,10720,10720,10720,0
|
|
20241014,112500,385866460,10720,10720,10720,10720,0
|
|
20241014,112400,385866460,10720,10710,10730,10710,3
|
|
20241014,112300,385834300,10710,10710,10710,10710,0
|
|
20241014,112200,385834300,10710,10710,10710,10710,0
|
|
20241014,112100,385834300,10710,10710,10710,10710,0
|
|
20241014,112000,385834300,10710,10710,10710,10710,15
|
|
20241014,111900,385673650,10710,10710,10710,10710,4
|
|
20241014,111800,385630810,10720,10720,10720,10720,0
|
|
20241014,111700,385630810,10720,10720,10720,10720,0
|
|
20241014,111600,385630810,10720,10720,10720,10720,1
|
|
20241014,111500,385620090,10710,10710,10710,10710,0
|
|
20241014,111400,385620090,10710,10710,10710,10710,3
|
|
20241014,111300,385587960,10710,10700,10710,10700,120
|
|
20241014,111200,384303940,10700,10690,10700,10690,5
|
|
20241014,111100,384250470,10680,10680,10680,10680,1
|
|
20241014,111000,384239790,10680,10680,10680,10680,0
|
|
20241014,110900,384239790,10680,10690,10690,10680,11
|
|
20241014,110800,384122300,10690,10690,10700,10690,763
|
|
20241014,110700,375965730,10700,10690,10700,10690,42
|
|
20241014,110600,375516730,10690,10710,10710,10690,265
|
|
20241014,110500,372681130,10730,10720,10730,10720,65
|
|
20241014,110400,371984290,10720,10720,10720,10720,83
|
|
20241014,110300,371094530,10730,10730,10730,10730,2
|
|
20241014,110200,371073070,10730,10730,10730,10730,5
|
|
20241014,110100,371019420,10730,10730,10730,10730,0
|
|
20241014,110000,371019420,10730,10730,10730,10730,0
|
|
20241014,105900,371019420,10730,10720,10730,10720,490
|
|
20241014,105800,365766610,10720,10720,10720,10720,0
|
|
20241014,105700,365766610,10720,10720,10720,10720,53
|
|
20241014,105600,365198450,10720,10720,10720,10720,186
|
|
20241014,105500,363204530,10730,10730,10730,10730,3
|
|
20241014,105400,363172340,10730,10710,10730,10710,268
|
|
20241014,105300,360299880,10700,10700,10700,10700,55
|
|
20241014,105200,359711380,10700,10700,10700,10700,160
|
|
20241014,105100,357999380,10700,10720,10720,10700,1720
|
|
20241014,105000,339586700,10740,10740,10740,10740,5
|
|
20241014,104900,339533000,10740,10740,10740,10740,3
|
|
20241014,104800,339500780,10740,10740,10740,10740,21
|
|
20241014,104700,339275240,10730,10720,10730,10720,14
|
|
20241014,104600,339125120,10720,10720,10720,10720,126
|
|
20241014,104500,337774400,10750,10750,10750,10750,0
|
|
20241014,104400,337774400,10750,10750,10750,10750,0
|
|
20241014,104300,337774400,10750,10740,10750,10740,258
|
|
20241014,104200,335000910,10750,10750,10750,10750,300
|
|
20241014,104100,331775910,10760,10730,10760,10730,264
|
|
20241014,104000,328938890,10740,10740,10740,10740,5
|
|
20241014,103900,328885190,10730,10740,10760,10720,211
|
|
20241014,103800,326621090,10780,10750,10780,10750,27
|
|
20241014,103700,326330060,10750,10750,10750,10750,0
|
|
20241014,103600,326330060,10750,10750,10790,10750,412
|
|
20241014,103500,321901020,10750,10750,10750,10750,158
|
|
20241014,103400,320202520,10750,10750,10750,10750,0
|
|
20241014,103300,320202520,10750,10750,10750,10750,50
|
|
20241014,103200,319665020,10770,10760,10770,10760,87
|
|
20241014,103100,318728880,10780,10780,10780,10780,0
|
|
20241014,103000,318728880,10780,10780,10780,10780,0
|
|
20241014,102900,318728880,10780,10780,10780,10780,1
|
|
20241014,102800,318718100,10780,10780,10780,10780,0
|
|
20241014,102700,318718100,10780,10780,10780,10780,3
|
|
20241014,102600,318685760,10770,10780,10780,10770,1184
|
|
20241014,102500,305923380,10790,10790,10790,10790,10
|
|
20241014,102400,305815480,10790,10790,10790,10790,1
|
|
20241014,102300,305804690,10780,10810,10810,10780,819
|
|
20241014,102200,296968120,10790,10810,10810,10790,772
|
|
20241014,102100,288635550,10820,10820,10820,10820,0
|
|
20241014,102000,288635550,10820,10820,10820,10820,0
|
|
20241014,101900,288635550,10820,10820,10820,10820,10
|
|
20241014,101800,288527350,10820,10820,10820,10820,0
|
|
20241014,101700,288527350,10820,10820,10820,10820,0
|
|
20241014,101600,288527350,10820,10830,10830,10800,911
|
|
20241014,101500,278677920,10850,10850,10850,10850,200
|
|
20241014,101400,276507920,10850,10840,10850,10840,609
|
|
20241014,101300,269906340,10830,10830,10830,10830,0
|
|
20241014,101200,269906340,10830,10830,10830,10830,0
|
|
20241014,101100,269906340,10830,10830,10830,10830,1
|
|
20241014,101000,269895510,10840,10840,10840,10840,41
|
|
20241014,100900,269451070,10840,10840,10840,10840,10
|
|
20241014,100800,269342670,10840,10840,10840,10840,0
|
|
20241014,100700,269342670,10840,10840,10840,10840,1
|
|
20241014,100600,269331830,10850,10850,10850,10850,0
|
|
20241014,100500,269331830,10850,10850,10850,10850,200
|
|
20241014,100400,267161830,10860,10850,10860,10850,5
|
|
20241014,100300,267107570,10830,10830,10840,10830,391
|
|
20241014,100200,262872050,10830,10830,10830,10830,1
|
|
20241014,100100,262861220,10830,10830,10830,10830,0
|
|
20241014,100000,262861220,10830,10840,10840,10810,249
|
|
20241014,095900,260167140,10830,10830,10830,10830,0
|
|
20241014,095800,260167140,10830,10840,10840,10800,587
|
|
20241014,095700,253811810,10840,10870,10870,10840,102
|
|
20241014,095600,252704520,10870,10870,10870,10870,0
|
|
20241014,095500,252704520,10870,10870,10870,10870,0
|
|
20241014,095400,252704520,10870,10900,10900,10870,763
|
|
20241014,095300,244396020,10910,10910,10910,10910,110
|
|
20241014,095200,243195920,10920,10930,10940,10920,18
|
|
20241014,095100,242999250,10940,10930,10940,10930,135
|
|
20241014,095000,241523360,10920,10920,10920,10920,165
|
|
20241014,094900,239721560,10910,10920,10920,10910,693
|
|
20241014,094800,232157790,10910,10910,10910,10910,1
|
|
20241014,094700,232146880,10920,10890,10920,10890,1014
|
|
20241014,094600,221084450,10900,10910,10910,10900,7
|
|
20241014,094500,221008090,10910,10910,10910,10910,3
|
|
20241014,094400,220975360,10910,10880,10910,10880,4
|
|
20241014,094300,220931810,10880,10880,10880,10880,2
|
|
20241014,094200,220910050,10880,10880,10890,10880,3
|
|
20241014,094100,220877400,10880,10890,10910,10870,743
|
|
20241014,094000,212791760,10930,10910,10930,10890,6
|
|
20241014,093900,212726290,10910,10910,10910,10910,98
|
|
20241014,093800,211657110,10930,10900,10930,10900,14
|
|
20241014,093700,211504250,10920,10910,10920,10900,14
|
|
20241014,093600,211351430,10900,10890,10900,10890,4
|
|
20241014,093500,211307840,10890,10900,10900,10880,1005
|
|
20241014,093400,200363350,10910,10900,10930,10900,420
|
|
20241014,093300,195776270,10930,10890,10930,10890,575
|
|
20241014,093200,189507160,10880,10870,10880,10870,3
|
|
20241014,093100,189474540,10870,10860,10870,10860,6
|
|
20241014,093000,189409330,10860,10850,10860,10840,886
|
|
20241014,092900,179792430,10860,10870,10870,10860,133
|
|
20241014,092800,178347970,10880,10870,10880,10860,159
|
|
20241014,092700,176618630,10870,10840,10870,10840,325
|
|
20241014,092600,173088300,10850,10830,10850,10820,2196
|
|
20241014,092500,149303670,10830,10820,10830,10820,89
|
|
20241014,092400,148339820,10830,10830,10830,10820,4
|
|
20241014,092300,148296510,10830,10790,10840,10790,2248
|
|
20241014,092200,124018510,10780,10750,10780,10750,514
|
|
20241014,092100,118488300,10740,10730,10740,10730,263
|
|
20241014,092000,115664210,10740,10740,10740,10740,94
|
|
20241014,091900,114654650,10740,10740,10740,10740,1
|
|
20241014,091800,114643910,10750,10740,10760,10730,64
|
|
20241014,091700,113956450,10730,10690,10730,10690,268
|
|
20241014,091600,111080890,10710,10700,10720,10700,1154
|
|
20241014,091500,98729890,10670,10700,10700,10660,1022
|
|
20241014,091400,87823310,10710,10710,10710,10700,513
|
|
20241014,091300,82332090,10720,10770,10770,10720,601
|
|
20241014,091200,75872460,10780,10780,10790,10780,758
|
|
20241014,091100,67699190,10780,10830,10830,10780,1260
|
|
20241014,091000,54096610,10820,10800,10820,10800,556
|
|
20241014,090900,48086740,10800,10830,10830,10800,903
|
|
20241014,090800,38330220,10840,10810,10840,10810,120
|
|
20241014,090700,37030640,10810,10830,10830,10800,92
|
|
20241014,090600,36034360,10820,10830,10830,10800,536
|
|
20241014,090500,30230220,10830,10800,10830,10800,608
|
|
20241014,090400,23661850,10800,10810,10810,10800,154
|
|
20241014,090300,21997140,10790,10830,10850,10790,966
|
|
20241014,090200,11556940,10800,10800,10800,10800,204
|
|
20241014,090100,9353740,10810,10810,10810,10810,555
|
|
20241014,090000,3354190,10810,10800,10870,10800,190
|