635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,193200,755794210,10500,10500,10500,10500,1545
|
|
20241016,193100,755794210,10500,10500,10500,10500,0
|
|
20241016,193000,755794210,10500,10500,10500,10500,0
|
|
20241016,192900,755794210,10500,10500,10500,10500,0
|
|
20241016,192800,755794210,10500,10500,10500,10500,0
|
|
20241016,192700,755794210,10500,10500,10500,10500,0
|
|
20241016,192600,755794210,10500,10500,10500,10500,0
|
|
20241016,192500,755794210,10500,10500,10500,10500,0
|
|
20241016,192400,755794210,10500,10500,10500,10500,0
|
|
20241016,192300,755794210,10500,10500,10500,10500,0
|
|
20241016,192200,755794210,10500,10500,10500,10500,0
|
|
20241016,192100,755794210,10500,10500,10500,10500,0
|
|
20241016,192000,755794210,10500,10500,10500,10500,0
|
|
20241016,191900,755794210,10500,10500,10500,10500,0
|
|
20241016,191800,755794210,10500,10500,10500,10500,0
|
|
20241016,191700,755794210,10500,10500,10500,10500,0
|
|
20241016,191600,755794210,10500,10500,10500,10500,0
|
|
20241016,191500,755794210,10500,10500,10500,10500,0
|
|
20241016,191400,755794210,10500,10500,10500,10500,0
|
|
20241016,191300,755794210,10500,10500,10500,10500,0
|
|
20241016,191200,755794210,10500,10500,10500,10500,0
|
|
20241016,191100,755794210,10500,10500,10500,10500,0
|
|
20241016,191000,755794210,10500,10500,10500,10500,0
|
|
20241016,190900,755794210,10500,10500,10500,10500,0
|
|
20241016,190800,755794210,10500,10500,10500,10500,0
|
|
20241016,190700,755794210,10500,10500,10500,10500,0
|
|
20241016,190600,755794210,10500,10500,10500,10500,0
|
|
20241016,190500,755794210,10500,10500,10500,10500,0
|
|
20241016,190400,755794210,10500,10500,10500,10500,0
|
|
20241016,190300,755794210,10500,10500,10500,10500,0
|
|
20241016,190200,755794210,10500,10500,10500,10500,1545
|
|
20241016,190100,755794210,10500,10500,10500,10500,0
|
|
20241016,190000,755794210,10500,10500,10500,10500,0
|
|
20241016,185900,755794210,10500,10500,10500,10500,0
|
|
20241016,185800,755794210,10500,10500,10500,10500,0
|
|
20241016,185700,755794210,10500,10500,10500,10500,0
|
|
20241016,185600,755794210,10500,10500,10500,10500,0
|
|
20241016,185500,755794210,10500,10500,10500,10500,0
|
|
20241016,185400,755794210,10500,10500,10500,10500,0
|
|
20241016,185300,755794210,10500,10500,10500,10500,0
|
|
20241016,185200,755794210,10500,10500,10500,10500,0
|
|
20241016,185100,755794210,10500,10500,10500,10500,0
|
|
20241016,185000,755794210,10500,10500,10500,10500,0
|
|
20241016,184900,755794210,10500,10500,10500,10500,0
|
|
20241016,184800,755794210,10500,10500,10500,10500,0
|
|
20241016,184700,755794210,10500,10500,10500,10500,0
|
|
20241016,184600,755794210,10500,10500,10500,10500,0
|
|
20241016,184500,755794210,10500,10500,10500,10500,0
|
|
20241016,184400,755794210,10500,10500,10500,10500,0
|
|
20241016,184300,755794210,10500,10500,10500,10500,0
|
|
20241016,184200,755794210,10500,10500,10500,10500,0
|
|
20241016,184100,755794210,10500,10500,10500,10500,0
|
|
20241016,184000,755794210,10500,10500,10500,10500,0
|
|
20241016,183900,755794210,10500,10500,10500,10500,0
|
|
20241016,183800,755794210,10500,10500,10500,10500,0
|
|
20241016,183700,755794210,10500,10500,10500,10500,0
|
|
20241016,183600,755794210,10500,10500,10500,10500,0
|
|
20241016,183500,755794210,10500,10500,10500,10500,0
|
|
20241016,183400,755794210,10500,10500,10500,10500,0
|
|
20241016,183300,755794210,10500,10500,10500,10500,0
|
|
20241016,183200,755794210,10500,10500,10500,10500,1545
|
|
20241016,183100,755794210,10500,10500,10500,10500,0
|
|
20241016,183000,755794210,10500,10500,10500,10500,0
|
|
20241016,182900,755794210,10500,10500,10500,10500,0
|
|
20241016,182800,755794210,10500,10500,10500,10500,0
|
|
20241016,182700,755794210,10500,10500,10500,10500,0
|
|
20241016,182600,755794210,10500,10500,10500,10500,0
|
|
20241016,182500,755794210,10500,10500,10500,10500,0
|
|
20241016,182400,755794210,10500,10500,10500,10500,0
|
|
20241016,182300,755794210,10500,10500,10500,10500,0
|
|
20241016,182200,755794210,10500,10500,10500,10500,0
|
|
20241016,182100,755794210,10500,10500,10500,10500,0
|
|
20241016,182000,755794210,10500,10500,10500,10500,0
|
|
20241016,181900,755794210,10500,10500,10500,10500,0
|
|
20241016,181800,755794210,10500,10500,10500,10500,0
|
|
20241016,181700,755794210,10500,10500,10500,10500,0
|
|
20241016,181600,755794210,10500,10500,10500,10500,0
|
|
20241016,181500,755794210,10500,10500,10500,10500,0
|
|
20241016,181400,755794210,10500,10500,10500,10500,0
|
|
20241016,181300,755794210,10500,10500,10500,10500,0
|
|
20241016,181200,755794210,10500,10500,10500,10500,0
|
|
20241016,181100,755794210,10500,10500,10500,10500,0
|
|
20241016,181000,755794210,10500,10500,10500,10500,0
|
|
20241016,180900,755794210,10500,10500,10500,10500,0
|
|
20241016,180800,755794210,10500,10500,10500,10500,0
|
|
20241016,180700,755794210,10500,10500,10500,10500,0
|
|
20241016,180600,755794210,10500,10500,10500,10500,0
|
|
20241016,180500,755794210,10500,10500,10500,10500,0
|
|
20241016,180400,755794210,10500,10500,10500,10500,0
|
|
20241016,180300,755794210,10500,10500,10500,10500,0
|
|
20241016,180200,755794210,10500,10500,10500,10500,1545
|
|
20241016,180100,755794210,10500,10500,10500,10500,0
|
|
20241016,180000,755794210,10500,10500,10500,10500,0
|
|
20241016,175900,755794210,10500,10500,10500,10500,0
|
|
20241016,175800,755794210,10500,10500,10500,10500,0
|
|
20241016,175700,755794210,10500,10500,10500,10500,0
|
|
20241016,175600,755794210,10500,10500,10500,10500,0
|
|
20241016,175500,755794210,10500,10500,10500,10500,0
|
|
20241016,175400,755794210,10500,10500,10500,10500,0
|
|
20241016,175300,755794210,10500,10500,10500,10500,0
|
|
20241016,175200,755794210,10500,10500,10500,10500,0
|
|
20241016,175100,755794210,10500,10500,10500,10500,0
|
|
20241016,175000,755794210,10500,10500,10500,10500,0
|
|
20241016,174900,755794210,10500,10500,10500,10500,0
|
|
20241016,174800,755794210,10500,10500,10500,10500,0
|
|
20241016,174700,755794210,10500,10500,10500,10500,0
|
|
20241016,174600,755794210,10500,10500,10500,10500,0
|
|
20241016,174500,755794210,10500,10500,10500,10500,0
|
|
20241016,174400,755794210,10500,10500,10500,10500,0
|
|
20241016,174300,755794210,10500,10500,10500,10500,0
|
|
20241016,174200,755794210,10500,10500,10500,10500,0
|
|
20241016,174100,755794210,10500,10500,10500,10500,0
|
|
20241016,174000,755794210,10500,10500,10500,10500,0
|
|
20241016,173900,755794210,10500,10500,10500,10500,0
|
|
20241016,173800,755794210,10500,10500,10500,10500,0
|
|
20241016,173700,755794210,10500,10500,10500,10500,0
|
|
20241016,173600,755794210,10500,10500,10500,10500,0
|
|
20241016,173500,755794210,10500,10500,10500,10500,0
|
|
20241016,173400,755794210,10500,10500,10500,10500,0
|
|
20241016,173300,755794210,10500,10500,10500,10500,0
|
|
20241016,173200,755794210,10500,10500,10500,10500,1545
|
|
20241016,173100,755794210,10500,10500,10500,10500,0
|
|
20241016,173000,755794210,10500,10500,10500,10500,0
|
|
20241016,172900,755794210,10500,10500,10500,10500,0
|
|
20241016,172800,755794210,10500,10500,10500,10500,0
|
|
20241016,172700,755794210,10500,10500,10500,10500,0
|
|
20241016,172600,755794210,10500,10500,10500,10500,0
|
|
20241016,172500,755794210,10500,10500,10500,10500,0
|
|
20241016,172400,755794210,10500,10500,10500,10500,0
|
|
20241016,172300,755794210,10500,10500,10500,10500,0
|
|
20241016,172200,755794210,10500,10500,10500,10500,0
|
|
20241016,172100,755794210,10500,10500,10500,10500,0
|
|
20241016,172000,755794210,10500,10500,10500,10500,0
|
|
20241016,171900,755794210,10500,10500,10500,10500,0
|
|
20241016,171800,755794210,10500,10500,10500,10500,0
|
|
20241016,171700,755794210,10500,10500,10500,10500,0
|
|
20241016,171600,755794210,10500,10500,10500,10500,0
|
|
20241016,171500,755794210,10500,10500,10500,10500,0
|
|
20241016,171400,755794210,10500,10500,10500,10500,0
|
|
20241016,171300,755794210,10500,10500,10500,10500,0
|
|
20241016,171200,755794210,10500,10500,10500,10500,0
|
|
20241016,171100,755794210,10500,10500,10500,10500,0
|
|
20241016,171000,755794210,10500,10500,10500,10500,0
|
|
20241016,170900,755794210,10500,10500,10500,10500,0
|
|
20241016,170800,755794210,10500,10500,10500,10500,0
|
|
20241016,170700,755794210,10500,10500,10500,10500,0
|
|
20241016,170600,755794210,10500,10500,10500,10500,0
|
|
20241016,170500,755794210,10500,10500,10500,10500,0
|
|
20241016,170400,755794210,10500,10500,10500,10500,0
|
|
20241016,170300,755794210,10500,10500,10500,10500,0
|
|
20241016,170200,755794210,10500,10500,10500,10500,1545
|
|
20241016,170100,755794210,10500,10500,10500,10500,0
|
|
20241016,170000,755794210,10500,10500,10500,10500,0
|
|
20241016,165900,755794210,10500,10500,10500,10500,0
|
|
20241016,165800,755794210,10500,10500,10500,10500,0
|
|
20241016,165700,755794210,10500,10500,10500,10500,0
|
|
20241016,165600,755794210,10500,10500,10500,10500,0
|
|
20241016,165500,755794210,10500,10500,10500,10500,0
|
|
20241016,165400,755794210,10500,10500,10500,10500,0
|
|
20241016,165300,755794210,10500,10500,10500,10500,0
|
|
20241016,165200,755794210,10500,10500,10500,10500,0
|
|
20241016,165100,755794210,10500,10500,10500,10500,0
|
|
20241016,165000,755794210,10500,10500,10500,10500,0
|
|
20241016,164900,755794210,10500,10500,10500,10500,0
|
|
20241016,164800,755794210,10500,10500,10500,10500,0
|
|
20241016,164700,755794210,10500,10500,10500,10500,0
|
|
20241016,164600,755794210,10500,10500,10500,10500,0
|
|
20241016,164500,755794210,10500,10500,10500,10500,0
|
|
20241016,164400,755794210,10500,10500,10500,10500,0
|
|
20241016,164300,755794210,10500,10500,10500,10500,0
|
|
20241016,164200,755794210,10500,10500,10500,10500,0
|
|
20241016,164100,755794210,10500,10500,10500,10500,0
|
|
20241016,164000,755794210,10500,10500,10500,10500,0
|
|
20241016,163900,755794210,10500,10500,10500,10500,0
|
|
20241016,163800,755794210,10500,10500,10500,10500,0
|
|
20241016,163700,755794210,10500,10500,10500,10500,0
|
|
20241016,163600,755794210,10500,10500,10500,10500,0
|
|
20241016,163500,755794210,10500,10500,10500,10500,0
|
|
20241016,163400,755794210,10500,10500,10500,10500,0
|
|
20241016,163300,755794210,10500,10500,10500,10500,0
|
|
20241016,163200,755794210,10500,10500,10500,10500,1545
|
|
20241016,163100,755794210,10500,10500,10500,10500,0
|
|
20241016,163000,755794210,10500,10500,10500,10500,0
|
|
20241016,162900,755794210,10500,10500,10500,10500,0
|
|
20241016,162800,755794210,10500,10500,10500,10500,0
|
|
20241016,162700,755794210,10500,10500,10500,10500,0
|
|
20241016,162600,755794210,10500,10500,10500,10500,0
|
|
20241016,162500,755794210,10500,10500,10500,10500,0
|
|
20241016,162400,755794210,10500,10500,10500,10500,0
|
|
20241016,162300,755794210,10500,10500,10500,10500,0
|
|
20241016,162200,755794210,10500,10500,10500,10500,0
|
|
20241016,162100,755794210,10500,10500,10500,10500,0
|
|
20241016,162000,755794210,10500,10500,10500,10500,0
|
|
20241016,161900,755794210,10500,10500,10500,10500,0
|
|
20241016,161800,755794210,10500,10500,10500,10500,0
|
|
20241016,161700,755794210,10500,10500,10500,10500,0
|
|
20241016,161600,755794210,10500,10500,10500,10500,0
|
|
20241016,161500,755794210,10500,10500,10500,10500,0
|
|
20241016,161400,755794210,10500,10500,10500,10500,0
|
|
20241016,161300,755794210,10500,10500,10500,10500,0
|
|
20241016,161200,755794210,10500,10500,10500,10500,0
|
|
20241016,161100,755794210,10500,10500,10500,10500,0
|
|
20241016,161000,755794210,10500,10500,10500,10500,0
|
|
20241016,160900,755794210,10500,10500,10500,10500,0
|
|
20241016,160800,755794210,10500,10500,10500,10500,0
|
|
20241016,160700,755794210,10500,10500,10500,10500,0
|
|
20241016,160600,755794210,10500,10500,10500,10500,0
|
|
20241016,160500,755794210,10500,10500,10500,10500,0
|
|
20241016,160400,755794210,10500,10500,10500,10500,0
|
|
20241016,160300,755794210,10500,10500,10500,10500,0
|
|
20241016,160200,755794210,10500,10500,10500,10500,1545
|
|
20241016,160100,755794210,10500,10500,10500,10500,0
|
|
20241016,160000,755794210,10500,10500,10500,10500,0
|
|
20241016,155900,755794210,10500,10500,10500,10500,0
|
|
20241016,155800,755794210,10500,10500,10500,10500,0
|
|
20241016,155700,755794210,10500,10500,10500,10500,0
|
|
20241016,155600,755794210,10500,10500,10500,10500,0
|
|
20241016,155500,755794210,10500,10500,10500,10500,0
|
|
20241016,155400,755794210,10500,10500,10500,10500,0
|
|
20241016,155300,755794210,10500,10500,10500,10500,0
|
|
20241016,155200,755794210,10500,10500,10500,10500,0
|
|
20241016,155100,755794210,10500,10500,10500,10500,0
|
|
20241016,155000,755794210,10500,10500,10500,10500,0
|
|
20241016,154900,755794210,10500,10500,10500,10500,0
|
|
20241016,154800,755794210,10500,10500,10500,10500,0
|
|
20241016,154700,755794210,10500,10500,10500,10500,0
|
|
20241016,154600,755794210,10500,10500,10500,10500,0
|
|
20241016,154500,755794210,10500,10500,10500,10500,0
|
|
20241016,154400,755794210,10500,10500,10500,10500,0
|
|
20241016,154300,755794210,10500,10500,10500,10500,0
|
|
20241016,154200,755794210,10500,10500,10500,10500,0
|
|
20241016,154100,755794210,10500,10500,10500,10500,0
|
|
20241016,154000,755794210,10500,10500,10500,10500,0
|
|
20241016,153900,755794210,10500,10500,10500,10500,0
|
|
20241016,153800,755794210,10500,10500,10500,10500,0
|
|
20241016,153700,755794210,10500,10500,10500,10500,0
|
|
20241016,153600,755794210,10500,10500,10500,10500,0
|
|
20241016,153500,755794210,10500,10500,10500,10500,0
|
|
20241016,153400,755794210,10500,10500,10500,10500,0
|
|
20241016,153300,755794210,10500,10500,10500,10500,0
|
|
20241016,153200,755794210,10500,10500,10500,10500,1545
|
|
20241016,153100,755794210,10500,10500,10500,10500,0
|
|
20241016,153000,755794210,10500,10500,10500,10500,1545
|
|
20241016,152900,739571710,10470,10470,10470,10470,0
|
|
20241016,152800,739571710,10470,10470,10470,10470,0
|
|
20241016,152700,739571710,10470,10470,10470,10470,0
|
|
20241016,152600,739571710,10470,10470,10470,10470,0
|
|
20241016,152500,739571710,10470,10470,10470,10470,0
|
|
20241016,152400,739571710,10470,10470,10470,10470,0
|
|
20241016,152300,739571710,10470,10470,10470,10470,0
|
|
20241016,152200,739571710,10470,10470,10470,10470,0
|
|
20241016,152100,739571710,10470,10470,10470,10470,0
|
|
20241016,152000,739571710,10470,10470,10470,10470,0
|
|
20241016,151900,739571710,10470,10470,10470,10470,97
|
|
20241016,151800,738556120,10470,10470,10470,10470,7
|
|
20241016,151700,738482830,10470,10470,10470,10470,574
|
|
20241016,151600,732473050,10470,10470,10480,10470,125
|
|
20241016,151500,731164260,10480,10480,10480,10480,7
|
|
20241016,151400,731090900,10480,10480,10480,10480,2
|
|
20241016,151300,731069940,10470,10470,10470,10470,98
|
|
20241016,151200,730043880,10470,10470,10470,10470,22
|
|
20241016,151100,729813540,10480,10480,10480,10460,207
|
|
20241016,151000,727648190,10480,10470,10480,10470,379
|
|
20241016,150900,723680050,10480,10480,10480,10470,211
|
|
20241016,150800,721468860,10480,10480,10480,10480,1
|
|
20241016,150700,721458380,10480,10480,10480,10480,232
|
|
20241016,150600,719027020,10490,10490,10490,10490,3
|
|
20241016,150500,718995550,10480,10480,10480,10480,121
|
|
20241016,150400,717727470,10480,10480,10480,10480,0
|
|
20241016,150300,717727470,10480,10480,10480,10480,11
|
|
20241016,150200,717612190,10480,10480,10480,10480,25
|
|
20241016,150100,717350190,10460,10480,10480,10460,29
|
|
20241016,150000,717046670,10480,10480,10490,10480,24
|
|
20241016,145900,716795140,10490,10480,10490,10480,407
|
|
20241016,145800,712529760,10480,10480,10480,10480,1
|
|
20241016,145700,712519280,10480,10480,10480,10480,45
|
|
20241016,145600,712047680,10460,10460,10460,10460,27
|
|
20241016,145500,711765260,10470,10470,10480,10470,114
|
|
20241016,145400,710571660,10470,10480,10480,10470,138
|
|
20241016,145300,709125780,10480,10480,10480,10480,6
|
|
20241016,145200,709062900,10480,10480,10480,10480,0
|
|
20241016,145100,709062900,10480,10480,10480,10470,345
|
|
20241016,145000,705448510,10480,10480,10480,10480,9
|
|
20241016,144900,705354190,10480,10480,10480,10480,61
|
|
20241016,144800,704714910,10470,10470,10470,10470,20
|
|
20241016,144700,704505510,10470,10470,10470,10470,0
|
|
20241016,144600,704505510,10470,10480,10480,10470,13
|
|
20241016,144500,704369280,10480,10480,10480,10480,7
|
|
20241016,144400,704295920,10480,10470,10480,10470,363
|
|
20241016,144300,700495300,10480,10470,10480,10470,2
|
|
20241016,144200,700474350,10470,10470,10470,10470,20
|
|
20241016,144100,700264950,10480,10480,10480,10480,10
|
|
20241016,144000,700160150,10480,10480,10480,10480,3
|
|
20241016,143900,700128710,10470,10470,10470,10470,0
|
|
20241016,143800,700128710,10470,10470,10470,10470,2
|
|
20241016,143700,700107770,10470,10470,10470,10470,0
|
|
20241016,143600,700107770,10470,10470,10470,10470,0
|
|
20241016,143500,700107770,10470,10480,10480,10470,2
|
|
20241016,143400,700086820,10470,10470,10470,10470,1
|
|
20241016,143300,700076350,10460,10470,10470,10460,68
|
|
20241016,143200,699365050,10470,10470,10470,10470,0
|
|
20241016,143100,699365050,10470,10470,10470,10470,137
|
|
20241016,143000,697930660,10470,10470,10470,10470,24
|
|
20241016,142900,697679380,10470,10470,10470,10470,10
|
|
20241016,142800,697574680,10470,10470,10470,10460,155
|
|
20241016,142700,695952170,10480,10480,10480,10480,1
|
|
20241016,142600,695941690,10480,10470,10480,10470,122
|
|
20241016,142500,694663830,10480,10480,10480,10480,8
|
|
20241016,142400,694579990,10470,10460,10470,10460,851
|
|
20241016,142300,685670940,10460,10470,10470,10460,256
|
|
20241016,142200,682992150,10460,10440,10460,10440,646
|
|
20241016,142100,676242310,10430,10430,10430,10430,833
|
|
20241016,142000,667554120,10430,10430,10430,10430,0
|
|
20241016,141900,667554120,10430,10410,10430,10410,836
|
|
20241016,141800,658839550,10410,10450,10460,10400,7708
|
|
20241016,141700,578630080,10460,10450,10460,10440,42
|
|
20241016,141600,578190890,10450,10510,10510,10450,4152
|
|
20241016,141500,534616700,10520,10520,10520,10520,0
|
|
20241016,141400,534616700,10520,10520,10520,10520,0
|
|
20241016,141300,534616700,10520,10520,10520,10520,690
|
|
20241016,141200,527357900,10520,10520,10520,10520,0
|
|
20241016,141100,527357900,10520,10520,10520,10520,0
|
|
20241016,141000,527357900,10520,10520,10520,10520,0
|
|
20241016,140900,527357900,10520,10520,10520,10520,0
|
|
20241016,140800,527357900,10520,10520,10520,10520,295
|
|
20241016,140700,524254500,10530,10530,10530,10530,0
|
|
20241016,140600,524254500,10530,10530,10530,10530,0
|
|
20241016,140500,524254500,10530,10530,10530,10530,42
|
|
20241016,140400,523812240,10530,10530,10530,10530,20
|
|
20241016,140300,523601640,10530,10530,10530,10530,0
|
|
20241016,140200,523601640,10530,10530,10530,10530,44
|
|
20241016,140100,523138320,10530,10530,10530,10530,0
|
|
20241016,140000,523138320,10530,10540,10540,10530,310
|
|
20241016,135900,519873020,10530,10530,10530,10530,31
|
|
20241016,135800,519546590,10530,10530,10530,10530,53
|
|
20241016,135700,518988500,10540,10540,10540,10540,0
|
|
20241016,135600,518988500,10540,10540,10540,10540,10
|
|
20241016,135500,518883100,10530,10530,10530,10530,1757
|
|
20241016,135400,500381890,10520,10510,10520,10510,680
|
|
20241016,135300,493231450,10520,10520,10520,10520,0
|
|
20241016,135200,493231450,10520,10520,10520,10520,667
|
|
20241016,135100,486214610,10520,10520,10520,10520,1
|
|
20241016,135000,486204090,10510,10510,10510,10510,24
|
|
20241016,134900,485951850,10510,10510,10510,10510,0
|
|
20241016,134800,485951850,10510,10510,10510,10510,20
|
|
20241016,134700,485741650,10510,10510,10510,10510,580
|
|
20241016,134600,479645850,10510,10540,10540,10510,2124
|
|
20241016,134500,457298050,10550,10550,10550,10550,0
|
|
20241016,134400,457298050,10550,10550,10550,10550,1
|
|
20241016,134300,457287500,10550,10550,10550,10550,0
|
|
20241016,134200,457287500,10550,10550,10550,10550,0
|
|
20241016,134100,457287500,10550,10550,10550,10550,6
|
|
20241016,134000,457224200,10540,10540,10540,10540,0
|
|
20241016,133900,457224200,10540,10540,10540,10540,31
|
|
20241016,133800,456897460,10540,10540,10540,10540,0
|
|
20241016,133700,456897460,10540,10540,10540,10540,528
|
|
20241016,133600,451332340,10550,10560,10560,10550,1469
|
|
20241016,133500,435830910,10570,10570,10570,10570,55
|
|
20241016,133400,435249560,10560,10560,10560,10560,0
|
|
20241016,133300,435249560,10560,10560,10560,10560,0
|
|
20241016,133200,435249560,10560,10560,10560,10560,0
|
|
20241016,133100,435249560,10560,10560,10560,10560,0
|
|
20241016,133000,435249560,10560,10560,10560,10560,16
|
|
20241016,132900,435080600,10560,10560,10560,10560,12
|
|
20241016,132800,434953880,10570,10570,10570,10570,0
|
|
20241016,132700,434953880,10570,10570,10570,10570,0
|
|
20241016,132600,434953880,10570,10570,10570,10570,0
|
|
20241016,132500,434953880,10570,10570,10570,10570,0
|
|
20241016,132400,434953880,10570,10570,10570,10570,0
|
|
20241016,132300,434953880,10570,10570,10570,10570,1
|
|
20241016,132200,434943310,10570,10570,10570,10570,55
|
|
20241016,132100,434361960,10570,10570,10570,10570,0
|
|
20241016,132000,434361960,10570,10560,10570,10560,56
|
|
20241016,131900,433770540,10560,10560,10560,10560,45
|
|
20241016,131800,433295340,10560,10560,10560,10560,0
|
|
20241016,131700,433295340,10560,10560,10560,10560,0
|
|
20241016,131600,433295340,10560,10560,10560,10560,0
|
|
20241016,131500,433295340,10560,10560,10560,10560,0
|
|
20241016,131400,433295340,10560,10560,10560,10560,0
|
|
20241016,131300,433295340,10560,10560,10560,10560,101
|
|
20241016,131200,432228780,10560,10560,10560,10560,0
|
|
20241016,131100,432228780,10560,10560,10560,10560,0
|
|
20241016,131000,432228780,10560,10560,10560,10560,0
|
|
20241016,130900,432228780,10560,10560,10560,10560,0
|
|
20241016,130800,432228780,10560,10560,10560,10560,0
|
|
20241016,130700,432228780,10560,10560,10560,10560,6
|
|
20241016,130600,432165420,10570,10560,10570,10560,10
|
|
20241016,130500,432059730,10550,10560,10560,10550,156
|
|
20241016,130400,430413370,10550,10550,10550,10550,0
|
|
20241016,130300,430413370,10550,10550,10550,10540,144
|
|
20241016,130200,428894270,10550,10550,10550,10550,0
|
|
20241016,130100,428894270,10550,10550,10550,10550,359
|
|
20241016,130000,425106820,10550,10550,10560,10550,25
|
|
20241016,125900,424843060,10560,10560,10560,10560,9
|
|
20241016,125800,424748020,10580,10580,10580,10580,0
|
|
20241016,125700,424748020,10580,10570,10580,10550,26
|
|
20241016,125600,424473210,10570,10560,10580,10550,503
|
|
20241016,125500,419166440,10560,10560,10560,10560,0
|
|
20241016,125400,419166440,10560,10570,10570,10560,492
|
|
20241016,125300,413970710,10570,10570,10570,10570,0
|
|
20241016,125200,413970710,10570,10560,10570,10560,6
|
|
20241016,125100,413907320,10560,10560,10560,10560,13
|
|
20241016,125000,413770040,10570,10570,10570,10570,3
|
|
20241016,124900,413738330,10570,10570,10570,10570,0
|
|
20241016,124800,413738330,10570,10570,10570,10570,15
|
|
20241016,124700,413579780,10580,10580,10580,10580,10
|
|
20241016,124600,413473980,10570,10570,10570,10570,88
|
|
20241016,124500,412543820,10560,10560,10560,10560,182
|
|
20241016,124400,410621900,10560,10560,10560,10560,0
|
|
20241016,124300,410621900,10560,10560,10560,10560,1
|
|
20241016,124200,410611340,10560,10560,10560,10560,534
|
|
20241016,124100,404972300,10560,10560,10560,10560,29
|
|
20241016,124000,404666060,10570,10570,10570,10570,0
|
|
20241016,123900,404666060,10570,10570,10570,10570,0
|
|
20241016,123800,404666060,10570,10570,10570,10570,0
|
|
20241016,123700,404666060,10570,10570,10570,10570,15
|
|
20241016,123600,404507510,10570,10570,10570,10570,0
|
|
20241016,123500,404507510,10570,10570,10570,10570,0
|
|
20241016,123400,404507510,10570,10570,10570,10570,10
|
|
20241016,123300,404401810,10570,10570,10570,10570,0
|
|
20241016,123200,404401810,10570,10570,10570,10570,0
|
|
20241016,123100,404401810,10570,10560,10570,10560,100
|
|
20241016,123000,403344820,10550,10570,10570,10550,233
|
|
20241016,122900,400885530,10560,10560,10560,10560,0
|
|
20241016,122800,400885530,10560,10560,10560,10560,50
|
|
20241016,122700,400357530,10560,10560,10560,10560,0
|
|
20241016,122600,400357530,10560,10560,10560,10560,0
|
|
20241016,122500,400357530,10560,10560,10560,10560,0
|
|
20241016,122400,400357530,10560,10560,10560,10560,86
|
|
20241016,122300,399449370,10570,10570,10570,10570,14
|
|
20241016,122200,399301390,10570,10580,10580,10570,102
|
|
20241016,122100,398223240,10600,10580,10600,10580,4
|
|
20241016,122000,398180900,10550,10550,10550,10550,0
|
|
20241016,121900,398180900,10550,10550,10550,10550,0
|
|
20241016,121800,398180900,10550,10580,10580,10550,500
|
|
20241016,121700,392900040,10580,10580,10580,10580,0
|
|
20241016,121600,392900040,10580,10580,10580,10580,0
|
|
20241016,121500,392900040,10580,10580,10580,10580,180
|
|
20241016,121400,390995640,10590,10590,10590,10590,1
|
|
20241016,121300,390985050,10590,10590,10590,10590,0
|
|
20241016,121200,390985050,10590,10590,10590,10590,3
|
|
20241016,121100,390953280,10610,10590,10610,10590,2
|
|
20241016,121000,390932080,10580,10580,10610,10580,251
|
|
20241016,120900,388276460,10580,10580,10580,10580,0
|
|
20241016,120800,388276460,10580,10570,10580,10570,3
|
|
20241016,120700,388244740,10570,10570,10570,10570,9
|
|
20241016,120600,388149610,10570,10570,10570,10570,0
|
|
20241016,120500,388149610,10570,10570,10570,10570,1
|
|
20241016,120400,388139040,10570,10570,10570,10570,0
|
|
20241016,120300,388139040,10570,10570,10570,10570,355
|
|
20241016,120200,384386690,10570,10560,10570,10560,7
|
|
20241016,120100,384312720,10560,10560,10560,10560,0
|
|
20241016,120000,384312720,10560,10570,10570,10560,170
|
|
20241016,115900,382517470,10570,10560,10570,10560,16
|
|
20241016,115800,382348370,10560,10560,10560,10560,65
|
|
20241016,115700,381661970,10560,10570,10570,10560,301
|
|
20241016,115600,378481780,10570,10570,10570,10570,0
|
|
20241016,115500,378481780,10570,10570,10570,10570,1
|
|
20241016,115400,378471210,10570,10570,10570,10570,0
|
|
20241016,115300,378471210,10570,10570,10570,10570,0
|
|
20241016,115200,378471210,10570,10570,10570,10570,0
|
|
20241016,115100,378471210,10570,10570,10570,10570,132
|
|
20241016,115000,377075970,10570,10570,10570,10570,6
|
|
20241016,114900,377012550,10570,10570,10570,10570,0
|
|
20241016,114800,377012550,10570,10570,10570,10570,70
|
|
20241016,114700,376272650,10580,10580,10580,10580,1
|
|
20241016,114600,376262070,10580,10580,10580,10580,0
|
|
20241016,114500,376262070,10580,10580,10580,10580,3
|
|
20241016,114400,376230330,10570,10570,10570,10570,3
|
|
20241016,114300,376198620,10570,10570,10570,10570,6
|
|
20241016,114200,376135200,10590,10590,10590,10590,3
|
|
20241016,114100,376103430,10570,10570,10570,10570,25
|
|
20241016,114000,375839180,10570,10570,10570,10570,9
|
|
20241016,113900,375744050,10570,10570,10570,10570,10
|
|
20241016,113800,375638350,10570,10570,10570,10570,5
|
|
20241016,113700,375585500,10570,10570,10570,10570,0
|
|
20241016,113600,375585500,10570,10570,10570,10570,0
|
|
20241016,113500,375585500,10570,10570,10570,10560,4
|
|
20241016,113400,375543240,10570,10570,10570,10570,0
|
|
20241016,113300,375543240,10570,10560,10570,10560,7
|
|
20241016,113200,375469310,10560,10560,10560,10560,0
|
|
20241016,113100,375469310,10560,10560,10560,10560,0
|
|
20241016,113000,375469310,10560,10560,10560,10560,0
|
|
20241016,112900,375469310,10560,10560,10560,10560,4
|
|
20241016,112800,375427070,10560,10560,10560,10560,304
|
|
20241016,112700,372216830,10550,10550,10550,10550,0
|
|
20241016,112600,372216830,10550,10550,10550,10550,0
|
|
20241016,112500,372216830,10550,10550,10550,10550,135
|
|
20241016,112400,370792580,10550,10560,10560,10550,868
|
|
20241016,112300,361633610,10560,10560,10560,10560,0
|
|
20241016,112200,361633610,10560,10560,10560,10560,0
|
|
20241016,112100,361633610,10560,10560,10560,10560,143
|
|
20241016,112000,360123530,10560,10560,10560,10560,507
|
|
20241016,111900,354769610,10560,10580,10580,10560,1200
|
|
20241016,111800,342093310,10580,10580,10580,10580,1167
|
|
20241016,111700,329746450,10600,10600,10600,10600,0
|
|
20241016,111600,329746450,10600,10600,10600,10600,1
|
|
20241016,111500,329735850,10580,10580,10580,10580,12
|
|
20241016,111400,329608890,10590,10590,10590,10580,3752
|
|
20241016,111300,289876770,10600,10600,10600,10600,10
|
|
20241016,111200,289770770,10600,10600,10600,10600,8
|
|
20241016,111100,289685970,10600,10600,10600,10600,0
|
|
20241016,111000,289685970,10600,10600,10600,10590,1937
|
|
20241016,110900,269166860,10610,10610,10610,10610,0
|
|
20241016,110800,269166860,10610,10610,10610,10610,10
|
|
20241016,110700,269060760,10630,10630,10630,10630,0
|
|
20241016,110600,269060760,10630,10630,10630,10630,0
|
|
20241016,110500,269060760,10630,10630,10630,10630,0
|
|
20241016,110400,269060760,10630,10630,10630,10630,0
|
|
20241016,110300,269060760,10630,10630,10630,10630,0
|
|
20241016,110200,269060760,10630,10630,10630,10630,1
|
|
20241016,110100,269050130,10610,10610,10610,10610,157
|
|
20241016,110000,267384360,10610,10610,10610,10610,0
|
|
20241016,105900,267384360,10610,10610,10610,10610,0
|
|
20241016,105800,267384360,10610,10610,10610,10610,60
|
|
20241016,105700,266747760,10610,10610,10610,10610,50
|
|
20241016,105600,266217260,10610,10610,10610,10610,0
|
|
20241016,105500,266217260,10610,10620,10620,10610,27
|
|
20241016,105400,265930720,10620,10620,10620,10620,6
|
|
20241016,105300,265867000,10620,10620,10620,10620,0
|
|
20241016,105200,265867000,10620,10610,10620,10610,10
|
|
20241016,105100,265760830,10620,10620,10620,10620,0
|
|
20241016,105000,265760830,10620,10620,10620,10620,0
|
|
20241016,104900,265760830,10620,10620,10620,10620,6
|
|
20241016,104800,265697110,10620,10630,10630,10620,5
|
|
20241016,104700,265643990,10630,10610,10630,10610,326
|
|
20241016,104600,262182190,10600,10610,10610,10600,72
|
|
20241016,104500,261418940,10600,10600,10600,10600,2000
|
|
20241016,104400,240218940,10600,10600,10610,10600,52
|
|
20241016,104300,239667670,10600,10620,10620,10600,2005
|
|
20241016,104200,218404620,10620,10620,10620,10620,0
|
|
20241016,104100,218404620,10620,10620,10620,10620,9
|
|
20241016,104000,218309040,10630,10630,10630,10630,1
|
|
20241016,103900,218298410,10610,10620,10620,10610,30
|
|
20241016,103800,217979950,10620,10620,10620,10620,0
|
|
20241016,103700,217979950,10620,10620,10620,10620,0
|
|
20241016,103600,217979950,10620,10620,10620,10620,139
|
|
20241016,103500,216503770,10620,10620,10620,10620,3
|
|
20241016,103400,216471910,10620,10620,10620,10620,2
|
|
20241016,103300,216450670,10620,10620,10620,10620,2
|
|
20241016,103200,216429430,10630,10630,10630,10630,0
|
|
20241016,103100,216429430,10630,10630,10630,10630,355
|
|
20241016,103000,212655780,10630,10630,10630,10630,3
|
|
20241016,102900,212623890,10630,10630,10630,10630,0
|
|
20241016,102800,212623890,10630,10630,10630,10630,0
|
|
20241016,102700,212623890,10630,10630,10630,10630,1
|
|
20241016,102600,212613260,10610,10610,10610,10610,0
|
|
20241016,102500,212613260,10610,10620,10620,10610,128
|
|
20241016,102400,211255170,10630,10630,10630,10630,3
|
|
20241016,102300,211223280,10630,10630,10630,10630,0
|
|
20241016,102200,211223280,10630,10630,10630,10630,200
|
|
20241016,102100,209097280,10620,10620,10620,10620,0
|
|
20241016,102000,209097280,10620,10620,10620,10620,1
|
|
20241016,101900,209086660,10640,10640,10640,10640,6
|
|
20241016,101800,209022820,10640,10640,10640,10640,0
|
|
20241016,101700,209022820,10640,10630,10640,10630,14
|
|
20241016,101600,208873990,10600,10600,10600,10600,10
|
|
20241016,101500,208767990,10610,10630,10630,10610,1001
|
|
20241016,101400,198146850,10620,10620,10620,10620,62
|
|
20241016,101300,197488410,10620,10620,10620,10620,1
|
|
20241016,101200,197477790,10630,10630,10630,10630,10
|
|
20241016,101100,197371490,10630,10630,10630,10630,103
|
|
20241016,101000,196276600,10630,10630,10630,10630,0
|
|
20241016,100900,196276600,10630,10630,10630,10630,100
|
|
20241016,100800,195213600,10620,10620,10620,10620,5
|
|
20241016,100700,195160500,10620,10630,10630,10610,1202
|
|
20241016,100600,182402220,10630,10630,10630,10630,133
|
|
20241016,100500,180988430,10630,10630,10630,10630,0
|
|
20241016,100400,180988430,10630,10620,10630,10620,17
|
|
20241016,100300,180807840,10620,10620,10620,10620,0
|
|
20241016,100200,180807840,10620,10620,10620,10620,477
|
|
20241016,100100,175742100,10610,10610,10610,10610,4
|
|
20241016,100000,175699660,10610,10620,10620,10610,323
|
|
20241016,095900,172271900,10620,10620,10630,10620,63
|
|
20241016,095800,171602790,10620,10620,10620,10620,261
|
|
20241016,095700,168830970,10620,10620,10620,10620,1
|
|
20241016,095600,168820350,10620,10620,10620,10620,427
|
|
20241016,095500,164285610,10620,10630,10630,10620,460
|
|
20241016,095400,159396300,10640,10650,10650,10640,132
|
|
20241016,095300,157991320,10650,10650,10650,10650,18
|
|
20241016,095200,157799620,10650,10660,10690,10650,403
|
|
20241016,095100,153507610,10670,10670,10670,10670,0
|
|
20241016,095000,153507610,10670,10670,10670,10670,0
|
|
20241016,094900,153507610,10670,10670,10670,10670,0
|
|
20241016,094800,153507610,10670,10650,10670,10650,66
|
|
20241016,094700,152804050,10660,10650,10660,10650,2
|
|
20241016,094600,152782740,10650,10650,10650,10650,0
|
|
20241016,094500,152782740,10650,10660,10660,10650,2
|
|
20241016,094400,152761430,10660,10650,10660,10650,11
|
|
20241016,094300,152644190,10660,10660,10660,10650,8
|
|
20241016,094200,152558940,10660,10660,10660,10630,60
|
|
20241016,094100,151920400,10660,10660,10660,10660,17
|
|
20241016,094000,151739180,10660,10660,10660,10660,0
|
|
20241016,093900,151739180,10660,10660,10660,10660,0
|
|
20241016,093800,151739180,10660,10660,10660,10660,5
|
|
20241016,093700,151685880,10660,10690,10690,10660,51
|
|
20241016,093600,151142190,10650,10650,10650,10650,509
|
|
20241016,093500,145721340,10640,10640,10640,10640,512
|
|
20241016,093400,140273660,10650,10650,10650,10650,103
|
|
20241016,093300,139176710,10640,10650,10650,10640,309
|
|
20241016,093200,135888860,10650,10650,10650,10640,6
|
|
20241016,093100,135824970,10630,10630,10630,10630,1
|
|
20241016,093000,135814340,10640,10630,10640,10630,11
|
|
20241016,092900,135697310,10640,10640,10650,10630,32
|
|
20241016,092800,135356840,10630,10620,10650,10620,108
|
|
20241016,092700,134209420,10590,10590,10590,10590,0
|
|
20241016,092600,134209420,10590,10630,10650,10590,2202
|
|
20241016,092500,110839530,10630,10630,10630,10630,15
|
|
20241016,092400,110680080,10640,10650,10650,10640,34
|
|
20241016,092300,110318190,10650,10650,10650,10650,501
|
|
20241016,092200,104982540,10640,10630,10640,10630,101
|
|
20241016,092100,103908900,10640,10640,10660,10640,6
|
|
20241016,092000,103845030,10660,10660,10660,10630,11
|
|
20241016,091900,103727880,10640,10640,10660,10640,58
|
|
20241016,091800,103110200,10650,10620,10650,10620,4
|
|
20241016,091700,103067660,10650,10600,10650,10600,427
|
|
20241016,091600,98540000,10600,10600,10600,10600,51
|
|
20241016,091500,97999400,10600,10600,10600,10590,346
|
|
20241016,091400,94334670,10600,10590,10600,10590,776
|
|
20241016,091300,86112830,10590,10600,10600,10590,297
|
|
20241016,091200,82967460,10600,10610,10610,10600,4
|
|
20241016,091100,82925050,10600,10580,10610,10580,566
|
|
20241016,091000,76931100,10580,10580,10580,10580,42
|
|
20241016,090900,76486740,10580,10630,10630,10580,3620
|
|
20241016,090800,38101670,10630,10660,10660,10630,215
|
|
20241016,090700,35813990,10670,10650,10670,10640,415
|
|
20241016,090600,31394100,10650,10680,10680,10650,1200
|
|
20241016,090500,18599630,10680,10680,10680,10680,200
|
|
20241016,090400,16463630,10680,10720,10720,10670,443
|
|
20241016,090300,11732010,10670,10680,10680,10670,144
|
|
20241016,090200,10194870,10670,10680,10680,10670,112
|
|
20241016,090100,8998920,10670,10710,10750,10670,659
|
|
20241016,090000,1950200,10760,10710,10760,10710,172
|