637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,193400,819464850,10760,10760,10760,10760,595
|
|
20241015,193300,819464850,10760,10760,10760,10760,0
|
|
20241015,193200,819464850,10760,10760,10760,10760,0
|
|
20241015,193100,819464850,10760,10760,10760,10760,0
|
|
20241015,193000,819464850,10760,10760,10760,10760,0
|
|
20241015,192900,819464850,10760,10760,10760,10760,0
|
|
20241015,192800,819464850,10760,10760,10760,10760,0
|
|
20241015,192700,819464850,10760,10760,10760,10760,0
|
|
20241015,192600,819464850,10760,10760,10760,10760,0
|
|
20241015,192500,819464850,10760,10760,10760,10760,0
|
|
20241015,192400,819464850,10760,10760,10760,10760,0
|
|
20241015,192300,819464850,10760,10760,10760,10760,0
|
|
20241015,192200,819464850,10760,10760,10760,10760,0
|
|
20241015,192100,819464850,10760,10760,10760,10760,0
|
|
20241015,192000,819464850,10760,10760,10760,10760,0
|
|
20241015,191900,819464850,10760,10760,10760,10760,0
|
|
20241015,191800,819464850,10760,10760,10760,10760,0
|
|
20241015,191700,819464850,10760,10760,10760,10760,0
|
|
20241015,191600,819464850,10760,10760,10760,10760,0
|
|
20241015,191500,819464850,10760,10760,10760,10760,0
|
|
20241015,191400,819464850,10760,10760,10760,10760,0
|
|
20241015,191300,819464850,10760,10760,10760,10760,0
|
|
20241015,191200,819464850,10760,10760,10760,10760,0
|
|
20241015,191100,819464850,10760,10760,10760,10760,0
|
|
20241015,191000,819464850,10760,10760,10760,10760,0
|
|
20241015,190900,819464850,10760,10760,10760,10760,0
|
|
20241015,190800,819464850,10760,10760,10760,10760,0
|
|
20241015,190700,819464850,10760,10760,10760,10760,0
|
|
20241015,190600,819464850,10760,10760,10760,10760,0
|
|
20241015,190500,819464850,10760,10760,10760,10760,0
|
|
20241015,190400,819464850,10760,10760,10760,10760,595
|
|
20241015,190300,819464850,10760,10760,10760,10760,0
|
|
20241015,190200,819464850,10760,10760,10760,10760,0
|
|
20241015,190100,819464850,10760,10760,10760,10760,0
|
|
20241015,190000,819464850,10760,10760,10760,10760,0
|
|
20241015,185900,819464850,10760,10760,10760,10760,0
|
|
20241015,185800,819464850,10760,10760,10760,10760,0
|
|
20241015,185700,819464850,10760,10760,10760,10760,0
|
|
20241015,185600,819464850,10760,10760,10760,10760,0
|
|
20241015,185500,819464850,10760,10760,10760,10760,0
|
|
20241015,185400,819464850,10760,10760,10760,10760,0
|
|
20241015,185300,819464850,10760,10760,10760,10760,0
|
|
20241015,185200,819464850,10760,10760,10760,10760,0
|
|
20241015,185100,819464850,10760,10760,10760,10760,0
|
|
20241015,185000,819464850,10760,10760,10760,10760,0
|
|
20241015,184900,819464850,10760,10760,10760,10760,0
|
|
20241015,184800,819464850,10760,10760,10760,10760,0
|
|
20241015,184700,819464850,10760,10760,10760,10760,0
|
|
20241015,184600,819464850,10760,10760,10760,10760,0
|
|
20241015,184500,819464850,10760,10760,10760,10760,0
|
|
20241015,184400,819464850,10760,10760,10760,10760,0
|
|
20241015,184300,819464850,10760,10760,10760,10760,0
|
|
20241015,184200,819464850,10760,10760,10760,10760,0
|
|
20241015,184100,819464850,10760,10760,10760,10760,0
|
|
20241015,184000,819464850,10760,10760,10760,10760,0
|
|
20241015,183900,819464850,10760,10760,10760,10760,0
|
|
20241015,183800,819464850,10760,10760,10760,10760,0
|
|
20241015,183700,819464850,10760,10760,10760,10760,0
|
|
20241015,183600,819464850,10760,10760,10760,10760,0
|
|
20241015,183500,819464850,10760,10760,10760,10760,0
|
|
20241015,183400,819464850,10760,10760,10760,10760,595
|
|
20241015,183300,819464850,10760,10760,10760,10760,0
|
|
20241015,183200,819464850,10760,10760,10760,10760,0
|
|
20241015,183100,819464850,10760,10760,10760,10760,0
|
|
20241015,183000,819464850,10760,10760,10760,10760,0
|
|
20241015,182900,819464850,10760,10760,10760,10760,0
|
|
20241015,182800,819464850,10760,10760,10760,10760,0
|
|
20241015,182700,819464850,10760,10760,10760,10760,0
|
|
20241015,182600,819464850,10760,10760,10760,10760,0
|
|
20241015,182500,819464850,10760,10760,10760,10760,0
|
|
20241015,182400,819464850,10760,10760,10760,10760,0
|
|
20241015,182300,819464850,10760,10760,10760,10760,0
|
|
20241015,182200,819464850,10760,10760,10760,10760,0
|
|
20241015,182100,819464850,10760,10760,10760,10760,0
|
|
20241015,182000,819464850,10760,10760,10760,10760,0
|
|
20241015,181900,819464850,10760,10760,10760,10760,0
|
|
20241015,181800,819464850,10760,10760,10760,10760,0
|
|
20241015,181700,819464850,10760,10760,10760,10760,0
|
|
20241015,181600,819464850,10760,10760,10760,10760,0
|
|
20241015,181500,819464850,10760,10760,10760,10760,0
|
|
20241015,181400,819464850,10760,10760,10760,10760,0
|
|
20241015,181300,819464850,10760,10760,10760,10760,0
|
|
20241015,181200,819464850,10760,10760,10760,10760,0
|
|
20241015,181100,819464850,10760,10760,10760,10760,0
|
|
20241015,181000,819464850,10760,10760,10760,10760,0
|
|
20241015,180900,819464850,10760,10760,10760,10760,0
|
|
20241015,180800,819464850,10760,10760,10760,10760,0
|
|
20241015,180700,819464850,10760,10760,10760,10760,0
|
|
20241015,180600,819464850,10760,10760,10760,10760,0
|
|
20241015,180500,819464850,10760,10760,10760,10760,0
|
|
20241015,180400,819464850,10760,10760,10760,10760,595
|
|
20241015,180300,819464850,10760,10760,10760,10760,0
|
|
20241015,180200,819464850,10760,10760,10760,10760,0
|
|
20241015,180100,819464850,10760,10760,10760,10760,0
|
|
20241015,180000,819464850,10760,10760,10760,10760,0
|
|
20241015,175900,819464850,10760,10760,10760,10760,0
|
|
20241015,175800,819464850,10760,10760,10760,10760,0
|
|
20241015,175700,819464850,10760,10760,10760,10760,0
|
|
20241015,175600,819464850,10760,10760,10760,10760,0
|
|
20241015,175500,819464850,10760,10760,10760,10760,0
|
|
20241015,175400,819464850,10760,10760,10760,10760,0
|
|
20241015,175300,819464850,10760,10760,10760,10760,0
|
|
20241015,175200,819464850,10760,10760,10760,10760,0
|
|
20241015,175100,819464850,10760,10760,10760,10760,0
|
|
20241015,175000,819464850,10760,10760,10760,10760,0
|
|
20241015,174900,819464850,10760,10760,10760,10760,0
|
|
20241015,174800,819464850,10760,10760,10760,10760,0
|
|
20241015,174700,819464850,10760,10760,10760,10760,0
|
|
20241015,174600,819464850,10760,10760,10760,10760,0
|
|
20241015,174500,819464850,10760,10760,10760,10760,0
|
|
20241015,174400,819464850,10760,10760,10760,10760,0
|
|
20241015,174300,819464850,10760,10760,10760,10760,0
|
|
20241015,174200,819464850,10760,10760,10760,10760,0
|
|
20241015,174100,819464850,10760,10760,10760,10760,0
|
|
20241015,174000,819464850,10760,10760,10760,10760,0
|
|
20241015,173900,819464850,10760,10760,10760,10760,0
|
|
20241015,173800,819464850,10760,10760,10760,10760,0
|
|
20241015,173700,819464850,10760,10760,10760,10760,0
|
|
20241015,173600,819464850,10760,10760,10760,10760,0
|
|
20241015,173500,819464850,10760,10760,10760,10760,0
|
|
20241015,173400,819464850,10760,10760,10760,10760,595
|
|
20241015,173300,819464850,10760,10760,10760,10760,0
|
|
20241015,173200,819464850,10760,10760,10760,10760,0
|
|
20241015,173100,819464850,10760,10760,10760,10760,0
|
|
20241015,173000,819464850,10760,10760,10760,10760,0
|
|
20241015,172900,819464850,10760,10760,10760,10760,0
|
|
20241015,172800,819464850,10760,10760,10760,10760,0
|
|
20241015,172700,819464850,10760,10760,10760,10760,0
|
|
20241015,172600,819464850,10760,10760,10760,10760,0
|
|
20241015,172500,819464850,10760,10760,10760,10760,0
|
|
20241015,172400,819464850,10760,10760,10760,10760,0
|
|
20241015,172300,819464850,10760,10760,10760,10760,0
|
|
20241015,172200,819464850,10760,10760,10760,10760,0
|
|
20241015,172100,819464850,10760,10760,10760,10760,0
|
|
20241015,172000,819464850,10760,10760,10760,10760,0
|
|
20241015,171900,819464850,10760,10760,10760,10760,0
|
|
20241015,171800,819464850,10760,10760,10760,10760,0
|
|
20241015,171700,819464850,10760,10760,10760,10760,0
|
|
20241015,171600,819464850,10760,10760,10760,10760,0
|
|
20241015,171500,819464850,10760,10760,10760,10760,0
|
|
20241015,171400,819464850,10760,10760,10760,10760,0
|
|
20241015,171300,819464850,10760,10760,10760,10760,0
|
|
20241015,171200,819464850,10760,10760,10760,10760,0
|
|
20241015,171100,819464850,10760,10760,10760,10760,0
|
|
20241015,171000,819464850,10760,10760,10760,10760,0
|
|
20241015,170900,819464850,10760,10760,10760,10760,0
|
|
20241015,170800,819464850,10760,10760,10760,10760,0
|
|
20241015,170700,819464850,10760,10760,10760,10760,0
|
|
20241015,170600,819464850,10760,10760,10760,10760,0
|
|
20241015,170500,819464850,10760,10760,10760,10760,0
|
|
20241015,170400,819464850,10760,10760,10760,10760,595
|
|
20241015,170300,819464850,10760,10760,10760,10760,0
|
|
20241015,170200,819464850,10760,10760,10760,10760,0
|
|
20241015,170100,819464850,10760,10760,10760,10760,0
|
|
20241015,170000,819464850,10760,10760,10760,10760,0
|
|
20241015,165900,819464850,10760,10760,10760,10760,0
|
|
20241015,165800,819464850,10760,10760,10760,10760,0
|
|
20241015,165700,819464850,10760,10760,10760,10760,0
|
|
20241015,165600,819464850,10760,10760,10760,10760,0
|
|
20241015,165500,819464850,10760,10760,10760,10760,0
|
|
20241015,165400,819464850,10760,10760,10760,10760,0
|
|
20241015,165300,819464850,10760,10760,10760,10760,0
|
|
20241015,165200,819464850,10760,10760,10760,10760,0
|
|
20241015,165100,819464850,10760,10760,10760,10760,0
|
|
20241015,165000,819464850,10760,10760,10760,10760,0
|
|
20241015,164900,819464850,10760,10760,10760,10760,0
|
|
20241015,164800,819464850,10760,10760,10760,10760,0
|
|
20241015,164700,819464850,10760,10760,10760,10760,0
|
|
20241015,164600,819464850,10760,10760,10760,10760,0
|
|
20241015,164500,819464850,10760,10760,10760,10760,0
|
|
20241015,164400,819464850,10760,10760,10760,10760,0
|
|
20241015,164300,819464850,10760,10760,10760,10760,0
|
|
20241015,164200,819464850,10760,10760,10760,10760,0
|
|
20241015,164100,819464850,10760,10760,10760,10760,0
|
|
20241015,164000,819464850,10760,10760,10760,10760,0
|
|
20241015,163900,819464850,10760,10760,10760,10760,0
|
|
20241015,163800,819464850,10760,10760,10760,10760,0
|
|
20241015,163700,819464850,10760,10760,10760,10760,0
|
|
20241015,163600,819464850,10760,10760,10760,10760,0
|
|
20241015,163500,819464850,10760,10760,10760,10760,0
|
|
20241015,163400,819464850,10760,10760,10760,10760,595
|
|
20241015,163300,819464850,10760,10760,10760,10760,0
|
|
20241015,163200,819464850,10760,10760,10760,10760,0
|
|
20241015,163100,819464850,10760,10760,10760,10760,0
|
|
20241015,163000,819464850,10760,10760,10760,10760,0
|
|
20241015,162900,819464850,10760,10760,10760,10760,0
|
|
20241015,162800,819464850,10760,10760,10760,10760,0
|
|
20241015,162700,819464850,10760,10760,10760,10760,0
|
|
20241015,162600,819464850,10760,10760,10760,10760,0
|
|
20241015,162500,819464850,10760,10760,10760,10760,0
|
|
20241015,162400,819464850,10760,10760,10760,10760,0
|
|
20241015,162300,819464850,10760,10760,10760,10760,0
|
|
20241015,162200,819464850,10760,10760,10760,10760,0
|
|
20241015,162100,819464850,10760,10760,10760,10760,0
|
|
20241015,162000,819464850,10760,10760,10760,10760,0
|
|
20241015,161900,819464850,10760,10760,10760,10760,0
|
|
20241015,161800,819464850,10760,10760,10760,10760,0
|
|
20241015,161700,819464850,10760,10760,10760,10760,0
|
|
20241015,161600,819464850,10760,10760,10760,10760,0
|
|
20241015,161500,819464850,10760,10760,10760,10760,0
|
|
20241015,161400,819464850,10760,10760,10760,10760,0
|
|
20241015,161300,819464850,10760,10760,10760,10760,0
|
|
20241015,161200,819464850,10760,10760,10760,10760,0
|
|
20241015,161100,819464850,10760,10760,10760,10760,0
|
|
20241015,161000,819464850,10760,10760,10760,10760,0
|
|
20241015,160900,819464850,10760,10760,10760,10760,0
|
|
20241015,160800,819464850,10760,10760,10760,10760,0
|
|
20241015,160700,819464850,10760,10760,10760,10760,0
|
|
20241015,160600,819464850,10760,10760,10760,10760,0
|
|
20241015,160500,819464850,10760,10760,10760,10760,0
|
|
20241015,160400,819464850,10760,10760,10760,10760,595
|
|
20241015,160300,819464850,10760,10760,10760,10760,0
|
|
20241015,160200,819464850,10760,10760,10760,10760,0
|
|
20241015,160100,819464850,10760,10760,10760,10760,0
|
|
20241015,160000,819464850,10760,10760,10760,10760,0
|
|
20241015,155900,819464850,10760,10760,10760,10760,0
|
|
20241015,155800,819464850,10760,10760,10760,10760,0
|
|
20241015,155700,819464850,10760,10760,10760,10760,0
|
|
20241015,155600,819464850,10760,10760,10760,10760,0
|
|
20241015,155500,819464850,10760,10760,10760,10760,0
|
|
20241015,155400,819464850,10760,10760,10760,10760,0
|
|
20241015,155300,819464850,10760,10760,10760,10760,0
|
|
20241015,155200,819464850,10760,10760,10760,10760,0
|
|
20241015,155100,819464850,10760,10760,10760,10760,0
|
|
20241015,155000,819464850,10760,10760,10760,10760,0
|
|
20241015,154900,819464850,10760,10760,10760,10760,0
|
|
20241015,154800,819464850,10760,10760,10760,10760,0
|
|
20241015,154700,819464850,10760,10760,10760,10760,0
|
|
20241015,154600,819464850,10760,10760,10760,10760,0
|
|
20241015,154500,819464850,10760,10760,10760,10760,0
|
|
20241015,154400,819464850,10760,10760,10760,10760,0
|
|
20241015,154300,819464850,10760,10760,10760,10760,0
|
|
20241015,154200,819464850,10760,10760,10760,10760,0
|
|
20241015,154100,819464850,10760,10760,10760,10760,0
|
|
20241015,154000,819464850,10760,10760,10760,10760,0
|
|
20241015,153900,819464850,10760,10760,10760,10760,0
|
|
20241015,153800,819464850,10760,10760,10760,10760,0
|
|
20241015,153700,819464850,10760,10760,10760,10760,0
|
|
20241015,153600,819464850,10760,10760,10760,10760,0
|
|
20241015,153500,819464850,10760,10760,10760,10760,0
|
|
20241015,153400,819464850,10760,10760,10760,10760,595
|
|
20241015,153300,819464850,10760,10760,10760,10760,0
|
|
20241015,153200,819464850,10760,10760,10760,10760,0
|
|
20241015,153100,819464850,10760,10760,10760,10760,0
|
|
20241015,153000,819464850,10760,10760,10760,10760,595
|
|
20241015,152900,813062650,10790,10790,10790,10790,0
|
|
20241015,152800,813062650,10790,10790,10790,10790,0
|
|
20241015,152700,813062650,10790,10790,10790,10790,0
|
|
20241015,152600,813062650,10790,10790,10790,10790,0
|
|
20241015,152500,813062650,10790,10790,10790,10790,0
|
|
20241015,152400,813062650,10790,10790,10790,10790,0
|
|
20241015,152300,813062650,10790,10790,10790,10790,0
|
|
20241015,152200,813062650,10790,10790,10790,10790,0
|
|
20241015,152100,813062650,10790,10790,10790,10790,0
|
|
20241015,152000,813062650,10790,10790,10790,10790,0
|
|
20241015,151900,813062650,10790,10780,10790,10780,2
|
|
20241015,151800,813041080,10790,10780,10790,10780,33
|
|
20241015,151700,812685330,10780,10780,10780,10780,0
|
|
20241015,151600,812685330,10780,10800,10820,10780,93
|
|
20241015,151500,811679630,10820,10770,10820,10770,62
|
|
20241015,151400,811009510,10820,10790,10820,10790,115
|
|
20241015,151300,809765900,10790,10770,10790,10770,109
|
|
20241015,151200,808590940,10770,10760,10770,10760,80
|
|
20241015,151100,807729350,10770,10770,10770,10770,1
|
|
20241015,151000,807718580,10750,10760,10770,10750,160
|
|
20241015,150900,805998430,10770,10760,10770,10760,446
|
|
20241015,150800,801198400,10770,10770,10770,10770,2
|
|
20241015,150700,801176860,10760,10760,10760,10760,0
|
|
20241015,150600,801176860,10760,10760,10760,10760,0
|
|
20241015,150500,801176860,10760,10760,10760,10760,0
|
|
20241015,150400,801176860,10760,10760,10760,10760,0
|
|
20241015,150300,801176860,10760,10760,10760,10760,0
|
|
20241015,150200,801176860,10760,10760,10760,10760,2
|
|
20241015,150100,801155340,10760,10760,10760,10760,99
|
|
20241015,150000,800090100,10750,10750,10750,10750,37
|
|
20241015,145900,799692350,10750,10750,10750,10750,0
|
|
20241015,145800,799692350,10750,10750,10750,10750,0
|
|
20241015,145700,799692350,10750,10750,10750,10750,0
|
|
20241015,145600,799692350,10750,10750,10750,10750,70
|
|
20241015,145500,798939850,10740,10740,10740,10740,0
|
|
20241015,145400,798939850,10740,10750,10750,10740,115
|
|
20241015,145300,797703850,10760,10760,10760,10760,47
|
|
20241015,145200,797198130,10760,10760,10760,10760,0
|
|
20241015,145100,797198130,10760,10760,10760,10760,0
|
|
20241015,145000,797198130,10760,10760,10760,10760,1
|
|
20241015,144900,797187370,10760,10760,10760,10760,90
|
|
20241015,144800,796218970,10760,10760,10760,10760,3
|
|
20241015,144700,796186690,10760,10760,10760,10760,1
|
|
20241015,144600,796175930,10760,10760,10760,10760,21
|
|
20241015,144500,795949970,10760,10760,10760,10760,2
|
|
20241015,144400,795928450,10750,10750,10750,10750,10
|
|
20241015,144300,795820950,10750,10750,10750,10750,50
|
|
20241015,144200,795283450,10750,10750,10750,10750,0
|
|
20241015,144100,795283450,10750,10750,10750,10750,5
|
|
20241015,144000,795229700,10740,10740,10740,10740,87
|
|
20241015,143900,794295320,10740,10740,10740,10730,114
|
|
20241015,143800,793070970,10740,10740,10740,10740,2
|
|
20241015,143700,793049490,10740,10740,10740,10740,501
|
|
20241015,143600,787668750,10740,10740,10740,10740,2
|
|
20241015,143500,787647270,10750,10740,10750,10740,112
|
|
20241015,143400,786443400,10750,10760,10770,10750,85
|
|
20241015,143300,785528580,10730,10740,10770,10730,1370
|
|
20241015,143200,770814850,10740,10750,10750,10740,1373
|
|
20241015,143100,756059360,10740,10750,10750,10740,139
|
|
20241015,143000,754566490,10750,10760,10760,10740,2835
|
|
20241015,142900,724090780,10760,10780,10780,10760,2020
|
|
20241015,142800,702331120,10780,10780,10780,10780,2
|
|
20241015,142700,702309560,10790,10790,10790,10790,1
|
|
20241015,142600,702298770,10790,10790,10790,10790,250
|
|
20241015,142500,699601270,10790,10790,10790,10790,3
|
|
20241015,142400,699568900,10800,10810,10820,10800,417
|
|
20241015,142300,695065130,10780,10780,10780,10780,0
|
|
20241015,142200,695065130,10780,10780,10780,10780,0
|
|
20241015,142100,695065130,10780,10800,10800,10780,60
|
|
20241015,142000,694417830,10810,10810,10810,10810,16
|
|
20241015,141900,694244870,10810,10810,10810,10810,5
|
|
20241015,141800,694190820,10800,10800,10800,10790,18
|
|
20241015,141700,693996440,10800,10800,10810,10800,30
|
|
20241015,141600,693672400,10800,10800,10810,10800,10
|
|
20241015,141500,693564360,10810,10800,10820,10800,11
|
|
20241015,141400,693445520,10800,10800,10820,10800,70
|
|
20241015,141300,692689410,10800,10800,10800,10800,258
|
|
20241015,141200,689903010,10800,10800,10800,10800,0
|
|
20241015,141100,689903010,10800,10800,10800,10800,100
|
|
20241015,141000,688823010,10800,10780,10800,10770,211
|
|
20241015,140900,686544340,10800,10780,10800,10770,48
|
|
20241015,140800,686026930,10790,10770,10800,10770,61
|
|
20241015,140700,685369060,10770,10790,10790,10760,560
|
|
20241015,140600,679340520,10790,10780,10800,10780,14
|
|
20241015,140500,679189560,10780,10780,10780,10780,2
|
|
20241015,140400,679168000,10780,10780,10800,10770,162
|
|
20241015,140300,677423110,10790,10770,10790,10770,175
|
|
20241015,140200,675536170,10770,10770,10770,10770,0
|
|
20241015,140100,675536170,10770,10770,10770,10770,0
|
|
20241015,140000,675536170,10770,10770,10770,10770,4
|
|
20241015,135900,675493090,10750,10750,10750,10750,0
|
|
20241015,135800,675493090,10750,10750,10750,10750,0
|
|
20241015,135700,675493090,10750,10780,10800,10750,2800
|
|
20241015,135600,645348750,10790,10790,10790,10790,1
|
|
20241015,135500,645337960,10790,10790,10790,10790,21
|
|
20241015,135400,645111370,10810,10800,10810,10790,1244
|
|
20241015,135300,631679880,10800,10800,10800,10800,0
|
|
20241015,135200,631679880,10800,10800,10800,10800,508
|
|
20241015,135100,626193480,10830,10830,10830,10830,0
|
|
20241015,135000,626193480,10830,10830,10830,10830,1
|
|
20241015,134900,626182650,10830,10830,10830,10830,0
|
|
20241015,134800,626182650,10830,10830,10830,10830,3
|
|
20241015,134700,626150160,10810,10810,10810,10810,200
|
|
20241015,134600,623988160,10810,10810,10810,10810,442
|
|
20241015,134500,619210140,10830,10830,10830,10830,1
|
|
20241015,134400,619199310,10810,10810,10810,10810,0
|
|
20241015,134300,619199310,10810,10810,10810,10810,9
|
|
20241015,134200,619102020,10830,10830,10830,10830,0
|
|
20241015,134100,619102020,10830,10830,10830,10830,0
|
|
20241015,134000,619102020,10830,10830,10830,10830,10
|
|
20241015,133900,618993720,10810,10810,10810,10810,0
|
|
20241015,133800,618993720,10810,10810,10810,10810,0
|
|
20241015,133700,618993720,10810,10810,10810,10810,0
|
|
20241015,133600,618993720,10810,10810,10810,10810,200
|
|
20241015,133500,616831720,10820,10820,10820,10820,0
|
|
20241015,133400,616831720,10820,10820,10820,10820,0
|
|
20241015,133300,616831720,10820,10820,10820,10820,300
|
|
20241015,133200,613585720,10820,10820,10820,10820,227
|
|
20241015,133100,611129580,10820,10820,10820,10820,0
|
|
20241015,133000,611129580,10820,10820,10820,10820,45
|
|
20241015,132900,610642680,10820,10820,10820,10820,2
|
|
20241015,132800,610621040,10820,10820,10820,10820,0
|
|
20241015,132700,610621040,10820,10820,10820,10820,45
|
|
20241015,132600,610134140,10830,10830,10830,10830,0
|
|
20241015,132500,610134140,10830,10830,10830,10830,0
|
|
20241015,132400,610134140,10830,10840,10840,10830,116
|
|
20241015,132300,608877850,10830,10830,10830,10830,0
|
|
20241015,132200,608877850,10830,10830,10830,10830,0
|
|
20241015,132100,608877850,10830,10830,10830,10830,0
|
|
20241015,132000,608877850,10830,10830,10830,10830,0
|
|
20241015,131900,608877850,10830,10830,10830,10830,0
|
|
20241015,131800,608877850,10830,10830,10830,10830,0
|
|
20241015,131700,608877850,10830,10830,10830,10830,1
|
|
20241015,131600,608867020,10830,10830,10830,10830,0
|
|
20241015,131500,608867020,10830,10830,10830,10830,0
|
|
20241015,131400,608867020,10830,10830,10830,10830,2
|
|
20241015,131300,608845360,10850,10850,10850,10850,0
|
|
20241015,131200,608845360,10850,10830,10850,10830,1045
|
|
20241015,131100,597525110,10810,10810,10810,10810,0
|
|
20241015,131000,597525110,10810,10810,10810,10810,100
|
|
20241015,130900,596444110,10820,10820,10820,10820,0
|
|
20241015,130800,596444110,10820,10820,10820,10820,0
|
|
20241015,130700,596444110,10820,10820,10820,10820,0
|
|
20241015,130600,596444110,10820,10820,10820,10820,503
|
|
20241015,130500,591001650,10820,10820,10820,10820,0
|
|
20241015,130400,591001650,10820,10820,10820,10820,0
|
|
20241015,130300,591001650,10820,10820,10820,10820,20
|
|
20241015,130200,590785250,10820,10820,10820,10820,0
|
|
20241015,130100,590785250,10820,10810,10820,10810,188
|
|
20241015,130000,588752100,10800,10800,10800,10800,0
|
|
20241015,125900,588752100,10800,10800,10800,10800,0
|
|
20241015,125800,588752100,10800,10800,10800,10800,32
|
|
20241015,125700,588406500,10820,10820,10820,10820,0
|
|
20241015,125600,588406500,10820,10800,10820,10800,13
|
|
20241015,125500,588265970,10780,10800,10800,10780,2659
|
|
20241015,125400,559592640,10800,10800,10800,10800,0
|
|
20241015,125300,559592640,10800,10800,10800,10800,1102
|
|
20241015,125200,547691040,10800,10820,10820,10800,1911
|
|
20241015,125100,527048510,10830,10830,10830,10830,0
|
|
20241015,125000,527048510,10830,10830,10830,10830,30
|
|
20241015,124900,526723610,10830,10830,10830,10830,0
|
|
20241015,124800,526723610,10830,10830,10830,10830,21
|
|
20241015,124700,526496180,10830,10830,10830,10830,0
|
|
20241015,124600,526496180,10830,10830,10830,10830,0
|
|
20241015,124500,526496180,10830,10830,10830,10830,46
|
|
20241015,124400,525998000,10810,10820,10820,10810,1458
|
|
20241015,124300,510236880,10830,10830,10830,10830,0
|
|
20241015,124200,510236880,10830,10830,10830,10830,2
|
|
20241015,124100,510215220,10830,10830,10830,10830,0
|
|
20241015,124000,510215220,10830,10830,10830,10830,0
|
|
20241015,123900,510215220,10830,10830,10830,10830,0
|
|
20241015,123800,510215220,10830,10820,10840,10820,1201
|
|
20241015,123700,497212380,10820,10820,10820,10820,0
|
|
20241015,123600,497212380,10820,10820,10820,10820,100
|
|
20241015,123500,496130380,10810,10810,10810,10810,99
|
|
20241015,123400,495060190,10820,10820,10820,10820,1
|
|
20241015,123300,495049370,10810,10810,10810,10810,0
|
|
20241015,123200,495049370,10810,10810,10810,10810,300
|
|
20241015,123100,491806370,10810,10810,10810,10810,200
|
|
20241015,123000,489644370,10820,10820,10820,10820,0
|
|
20241015,122900,489644370,10820,10820,10820,10820,0
|
|
20241015,122800,489644370,10820,10820,10820,10820,55
|
|
20241015,122700,489049270,10830,10830,10830,10830,1
|
|
20241015,122600,489038440,10830,10830,10830,10830,0
|
|
20241015,122500,489038440,10830,10830,10830,10830,0
|
|
20241015,122400,489038440,10830,10820,10830,10820,33
|
|
20241015,122300,488681260,10830,10830,10830,10830,0
|
|
20241015,122200,488681260,10830,10830,10830,10830,0
|
|
20241015,122100,488681260,10830,10830,10830,10830,0
|
|
20241015,122000,488681260,10830,10830,10830,10830,0
|
|
20241015,121900,488681260,10830,10820,10830,10820,2
|
|
20241015,121800,488659610,10830,10830,10830,10830,2
|
|
20241015,121700,488637950,10830,10830,10830,10830,10
|
|
20241015,121600,488529650,10810,10810,10810,10810,0
|
|
20241015,121500,488529650,10810,10810,10810,10810,0
|
|
20241015,121400,488529650,10810,10810,10810,10810,0
|
|
20241015,121300,488529650,10810,10810,10810,10810,0
|
|
20241015,121200,488529650,10810,10810,10810,10810,29
|
|
20241015,121100,488216160,10820,10820,10820,10820,0
|
|
20241015,121000,488216160,10820,10820,10820,10820,0
|
|
20241015,120900,488216160,10820,10820,10820,10820,0
|
|
20241015,120800,488216160,10820,10820,10820,10820,0
|
|
20241015,120700,488216160,10820,10820,10820,10820,0
|
|
20241015,120600,488216160,10820,10820,10820,10820,0
|
|
20241015,120500,488216160,10820,10820,10820,10820,0
|
|
20241015,120400,488216160,10820,10810,10820,10810,531
|
|
20241015,120300,482475590,10810,10810,10810,10810,1
|
|
20241015,120200,482464780,10820,10820,10820,10820,68
|
|
20241015,120100,481729020,10820,10820,10820,10820,0
|
|
20241015,120000,481729020,10820,10820,10820,10820,0
|
|
20241015,115900,481729020,10820,10820,10820,10820,0
|
|
20241015,115800,481729020,10820,10820,10820,10820,0
|
|
20241015,115700,481729020,10820,10820,10820,10820,33
|
|
20241015,115600,481371960,10820,10820,10820,10820,0
|
|
20241015,115500,481371960,10820,10810,10820,10810,7
|
|
20241015,115400,481296230,10810,10810,10810,10810,0
|
|
20241015,115300,481296230,10810,10810,10810,10810,0
|
|
20241015,115200,481296230,10810,10810,10810,10810,0
|
|
20241015,115100,481296230,10810,10810,10810,10810,0
|
|
20241015,115000,481296230,10810,10810,10810,10810,322
|
|
20241015,114900,477815410,10810,10810,10810,10810,4
|
|
20241015,114800,477772170,10810,10810,10810,10810,0
|
|
20241015,114700,477772170,10810,10810,10810,10810,209
|
|
20241015,114600,475512880,10800,10800,10800,10800,0
|
|
20241015,114500,475512880,10800,10800,10800,10800,0
|
|
20241015,114400,475512880,10800,10800,10800,10800,0
|
|
20241015,114300,475512880,10800,10800,10800,10800,518
|
|
20241015,114200,469918480,10800,10800,10800,10800,0
|
|
20241015,114100,469918480,10800,10800,10800,10800,0
|
|
20241015,114000,469918480,10800,10800,10800,10800,10
|
|
20241015,113900,469810480,10800,10800,10800,10800,90
|
|
20241015,113800,468838480,10800,10800,10800,10800,1
|
|
20241015,113700,468827680,10790,10790,10790,10790,0
|
|
20241015,113600,468827680,10790,10790,10790,10790,805
|
|
20241015,113500,460141730,10790,10790,10790,10790,15
|
|
20241015,113400,459979880,10780,10800,10800,10780,1051
|
|
20241015,113300,448642750,10800,10800,10800,10800,410
|
|
20241015,113200,444214750,10810,10820,10820,10810,199
|
|
20241015,113100,442063470,10820,10820,10820,10820,0
|
|
20241015,113000,442063470,10820,10820,10820,10820,0
|
|
20241015,112900,442063470,10820,10820,10820,10820,0
|
|
20241015,112800,442063470,10820,10820,10820,10820,0
|
|
20241015,112700,442063470,10820,10820,10820,10820,0
|
|
20241015,112600,442063470,10820,10820,10820,10820,54
|
|
20241015,112500,441479190,10830,10830,10830,10830,0
|
|
20241015,112400,441479190,10830,10830,10840,10830,51
|
|
20241015,112300,440926850,10840,10830,10840,10830,321
|
|
20241015,112200,437447640,10840,10840,10840,10840,1
|
|
20241015,112100,437436800,10820,10820,10820,10820,202
|
|
20241015,112000,435251160,10810,10810,10810,10810,0
|
|
20241015,111900,435251160,10810,10810,10810,10810,62
|
|
20241015,111800,434580940,10810,10810,10810,10810,57
|
|
20241015,111700,433964770,10800,10800,10800,10800,2
|
|
20241015,111600,433943170,10790,10790,10790,10790,2
|
|
20241015,111500,433921590,10800,10800,10800,10800,2
|
|
20241015,111400,433899990,10800,10800,10800,10800,0
|
|
20241015,111300,433899990,10800,10800,10800,10800,2
|
|
20241015,111200,433878390,10800,10800,10800,10800,0
|
|
20241015,111100,433878390,10800,10810,10810,10800,1288
|
|
20241015,111000,419957650,10810,10810,10810,10810,200
|
|
20241015,110900,417795650,10820,10820,10820,10820,9
|
|
20241015,110800,417698270,10820,10820,10820,10820,0
|
|
20241015,110700,417698270,10820,10820,10820,10820,0
|
|
20241015,110600,417698270,10820,10820,10820,10820,43
|
|
20241015,110500,417233010,10840,10840,10840,10840,0
|
|
20241015,110400,417233010,10840,10840,10840,10840,20
|
|
20241015,110300,417016210,10840,10840,10840,10840,0
|
|
20241015,110200,417016210,10840,10840,10840,10840,0
|
|
20241015,110100,417016210,10840,10840,10840,10840,0
|
|
20241015,110000,417016210,10840,10840,10840,10840,0
|
|
20241015,105900,417016210,10840,10830,10840,10830,2
|
|
20241015,105800,416994540,10840,10830,10840,10830,79
|
|
20241015,105700,416138950,10860,10860,10860,10860,0
|
|
20241015,105600,416138950,10860,10830,10860,10830,3
|
|
20241015,105500,416106430,10820,10820,10860,10820,110
|
|
20241015,105400,414915120,10820,10820,10820,10820,0
|
|
20241015,105300,414915120,10820,10820,10820,10820,0
|
|
20241015,105200,414915120,10820,10820,10820,10820,0
|
|
20241015,105100,414915120,10820,10820,10820,10820,0
|
|
20241015,105000,414915120,10820,10820,10820,10820,0
|
|
20241015,104900,414915120,10820,10820,10820,10820,0
|
|
20241015,104800,414915120,10820,10820,10820,10820,1
|
|
20241015,104700,414904300,10820,10820,10820,10820,7
|
|
20241015,104600,414828560,10820,10810,10820,10810,9
|
|
20241015,104500,414731260,10810,10810,10810,10810,2
|
|
20241015,104400,414709640,10790,10790,10790,10790,0
|
|
20241015,104300,414709640,10790,10790,10790,10790,0
|
|
20241015,104200,414709640,10790,10810,10810,10790,953
|
|
20241015,104100,404418950,10790,10790,10790,10790,0
|
|
20241015,104000,404418950,10790,10790,10790,10790,0
|
|
20241015,103900,404418950,10790,10790,10790,10790,0
|
|
20241015,103800,404418950,10790,10810,10810,10790,190
|
|
20241015,103700,402368180,10820,10820,10880,10820,159
|
|
20241015,103600,400646080,10800,10800,10800,10800,954
|
|
20241015,103500,390342880,10790,10790,10790,10790,1
|
|
20241015,103400,390332090,10770,10770,10770,10770,0
|
|
20241015,103300,390332090,10770,10780,10780,10770,294
|
|
20241015,103200,387163770,10780,10780,10780,10780,8
|
|
20241015,103100,387077530,10780,10780,10780,10780,3
|
|
20241015,103000,387045190,10770,10770,10770,10770,18
|
|
20241015,102900,386851330,10790,10790,10790,10790,0
|
|
20241015,102800,386851330,10790,10780,10790,10770,481
|
|
20241015,102700,381668730,10790,10810,10810,10790,58
|
|
20241015,102600,381042890,10800,10790,10800,10790,3
|
|
20241015,102500,381010500,10790,10800,10800,10790,371
|
|
20241015,102400,377003750,10810,10820,10820,10800,97
|
|
20241015,102300,375956110,10810,10830,10830,10810,310
|
|
20241015,102200,372604430,10840,10840,10840,10840,0
|
|
20241015,102100,372604430,10840,10830,10840,10820,21
|
|
20241015,102000,372377130,10830,10830,10830,10830,1
|
|
20241015,101900,372366300,10830,10830,10830,10820,8
|
|
20241015,101800,372279720,10830,10830,10830,10830,0
|
|
20241015,101700,372279720,10830,10830,10830,10830,0
|
|
20241015,101600,372279720,10830,10830,10830,10830,3
|
|
20241015,101500,372247230,10830,10800,10830,10800,472
|
|
20241015,101400,367149070,10800,10810,10810,10800,1600
|
|
20241015,101300,349866930,10810,10810,10810,10810,0
|
|
20241015,101200,349866930,10810,10810,10810,10810,0
|
|
20241015,101100,349866930,10810,10810,10810,10810,101
|
|
20241015,101000,348775120,10810,10810,10810,10810,187
|
|
20241015,100900,346753650,10810,10810,10810,10810,599
|
|
20241015,100800,340278460,10810,10820,10820,10810,101
|
|
20241015,100700,339186640,10820,10830,10830,10820,257
|
|
20241015,100600,336405790,10820,10820,10850,10820,840
|
|
20241015,100500,327316950,10830,10830,10830,10830,416
|
|
20241015,100400,322811670,10840,10840,10840,10840,0
|
|
20241015,100300,322811670,10840,10840,10840,10840,0
|
|
20241015,100200,322811670,10840,10840,10840,10840,2
|
|
20241015,100100,322789990,10830,10830,10830,10830,400
|
|
20241015,100000,318457990,10840,10840,10840,10840,108
|
|
20241015,095900,317287270,10830,10830,10830,10830,593
|
|
20241015,095800,310865080,10840,10830,10840,10830,95
|
|
20241015,095700,309835400,10850,10850,10850,10850,0
|
|
20241015,095600,309835400,10850,10850,10850,10850,1
|
|
20241015,095500,309824550,10830,10840,10840,10830,500
|
|
20241015,095400,304409310,10830,10830,10830,10830,0
|
|
20241015,095300,304409310,10830,10830,10830,10830,0
|
|
20241015,095200,304409310,10830,10830,10830,10830,0
|
|
20241015,095100,304409310,10830,10850,10880,10830,136
|
|
20241015,095000,302935100,10850,10840,10850,10810,2231
|
|
20241015,094900,278797370,10840,10840,10840,10840,252
|
|
20241015,094800,276065690,10830,10830,10830,10830,29
|
|
20241015,094700,275751620,10830,10850,10850,10830,196
|
|
20241015,094600,273628880,10830,10850,10870,10830,658
|
|
20241015,094500,266494000,10850,10870,10870,10850,115
|
|
20241015,094400,265244150,10850,10880,10910,10850,439
|
|
20241015,094300,260470080,10880,10890,10890,10880,113
|
|
20241015,094200,259239530,10890,10890,10900,10880,26
|
|
20241015,094100,258956220,10900,10890,10900,10890,6
|
|
20241015,094000,258890860,10890,10880,10890,10880,4
|
|
20241015,093900,258847320,10900,10890,10900,10890,4
|
|
20241015,093800,258803750,10910,10870,10950,10870,13
|
|
20241015,093700,258661810,10900,10910,10970,10880,828
|
|
20241015,093600,249636130,10910,10910,10910,10910,4
|
|
20241015,093500,249592490,10910,10910,10920,10910,8
|
|
20241015,093400,249505190,10910,10920,10930,10910,109
|
|
20241015,093300,248314710,10930,10960,10960,10930,399
|
|
20241015,093200,243951260,10970,10940,10980,10940,235
|
|
20241015,093100,241376580,10950,10940,10950,10940,14
|
|
20241015,093000,241223410,10940,10950,10950,10940,5
|
|
20241015,092900,241168700,10940,10940,10950,10940,13
|
|
20241015,092800,241026410,10940,10930,10940,10930,6
|
|
20241015,092700,240960790,10960,10950,10970,10930,538
|
|
20241015,092600,235077240,10950,10970,10980,10950,272
|
|
20241015,092500,232097990,10980,10970,10980,10970,102
|
|
20241015,092400,230978040,10970,10950,10970,10950,63
|
|
20241015,092300,230287250,10950,10960,10960,10950,41
|
|
20241015,092200,229837930,10950,10950,10950,10950,222
|
|
20241015,092100,227407030,10950,10980,10990,10950,726
|
|
20241015,092000,219433910,10980,11020,11020,10980,2695
|
|
20241015,091900,189761460,11020,11020,11020,11020,2
|
|
20241015,091800,189739420,11020,11010,11020,11010,6
|
|
20241015,091700,189673320,11040,11020,11040,11020,224
|
|
20241015,091600,187202920,11030,11030,11030,11020,68
|
|
20241015,091500,186453000,11030,11010,11030,11010,841
|
|
20241015,091400,177187720,11020,11010,11020,11010,24
|
|
20241015,091300,176923360,11000,11000,11010,11000,1233
|
|
20241015,091200,163350580,11000,11030,11030,11000,999
|
|
20241015,091100,152352270,11030,11070,11080,11030,435
|
|
20241015,091000,147544970,11080,11020,11100,11020,1862
|
|
20241015,090900,126939100,11020,11020,11040,11020,544
|
|
20241015,090800,120939860,11040,11050,11050,11020,236
|
|
20241015,090700,118334810,11050,11030,11050,10970,516
|
|
20241015,090600,112645800,11000,10940,11030,10940,7113
|
|
20241015,090500,34408550,10960,10910,10960,10890,1870
|
|
20241015,090400,13938630,10880,10870,10920,10870,373
|
|
20241015,090300,9882210,10870,10900,10900,10870,266
|
|
20241015,090200,6988020,10910,10900,10910,10900,124
|
|
20241015,090100,5636410,10900,10900,10910,10900,7
|
|
20241015,090000,5560080,10900,10900,10920,10900,510
|