636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,193300,1011319160,10260,10260,10260,10260,2344
|
|
20241017,193200,1011319160,10260,10260,10260,10260,0
|
|
20241017,193100,1011319160,10260,10260,10260,10260,0
|
|
20241017,193000,1011319160,10260,10260,10260,10260,0
|
|
20241017,192900,1011319160,10260,10260,10260,10260,0
|
|
20241017,192800,1011319160,10260,10260,10260,10260,0
|
|
20241017,192700,1011319160,10260,10260,10260,10260,0
|
|
20241017,192600,1011319160,10260,10260,10260,10260,0
|
|
20241017,192500,1011319160,10260,10260,10260,10260,0
|
|
20241017,192400,1011319160,10260,10260,10260,10260,0
|
|
20241017,192300,1011319160,10260,10260,10260,10260,0
|
|
20241017,192200,1011319160,10260,10260,10260,10260,0
|
|
20241017,192100,1011319160,10260,10260,10260,10260,0
|
|
20241017,192000,1011319160,10260,10260,10260,10260,0
|
|
20241017,191900,1011319160,10260,10260,10260,10260,0
|
|
20241017,191800,1011319160,10260,10260,10260,10260,0
|
|
20241017,191700,1011319160,10260,10260,10260,10260,0
|
|
20241017,191600,1011319160,10260,10260,10260,10260,0
|
|
20241017,191500,1011319160,10260,10260,10260,10260,0
|
|
20241017,191400,1011319160,10260,10260,10260,10260,0
|
|
20241017,191300,1011319160,10260,10260,10260,10260,0
|
|
20241017,191200,1011319160,10260,10260,10260,10260,0
|
|
20241017,191100,1011319160,10260,10260,10260,10260,0
|
|
20241017,191000,1011319160,10260,10260,10260,10260,0
|
|
20241017,190900,1011319160,10260,10260,10260,10260,0
|
|
20241017,190800,1011319160,10260,10260,10260,10260,0
|
|
20241017,190700,1011319160,10260,10260,10260,10260,0
|
|
20241017,190600,1011319160,10260,10260,10260,10260,0
|
|
20241017,190500,1011319160,10260,10260,10260,10260,0
|
|
20241017,190400,1011319160,10260,10260,10260,10260,0
|
|
20241017,190300,1011319160,10260,10260,10260,10260,2344
|
|
20241017,190200,1011319160,10260,10260,10260,10260,0
|
|
20241017,190100,1011319160,10260,10260,10260,10260,0
|
|
20241017,190000,1011319160,10260,10260,10260,10260,0
|
|
20241017,185900,1011319160,10260,10260,10260,10260,0
|
|
20241017,185800,1011319160,10260,10260,10260,10260,0
|
|
20241017,185700,1011319160,10260,10260,10260,10260,0
|
|
20241017,185600,1011319160,10260,10260,10260,10260,0
|
|
20241017,185500,1011319160,10260,10260,10260,10260,0
|
|
20241017,185400,1011319160,10260,10260,10260,10260,0
|
|
20241017,185300,1011319160,10260,10260,10260,10260,0
|
|
20241017,185200,1011319160,10260,10260,10260,10260,0
|
|
20241017,185100,1011319160,10260,10260,10260,10260,0
|
|
20241017,185000,1011319160,10260,10260,10260,10260,0
|
|
20241017,184900,1011319160,10260,10260,10260,10260,0
|
|
20241017,184800,1011319160,10260,10260,10260,10260,0
|
|
20241017,184700,1011319160,10260,10260,10260,10260,0
|
|
20241017,184600,1011319160,10260,10260,10260,10260,0
|
|
20241017,184500,1011319160,10260,10260,10260,10260,0
|
|
20241017,184400,1011319160,10260,10260,10260,10260,0
|
|
20241017,184300,1011319160,10260,10260,10260,10260,0
|
|
20241017,184200,1011319160,10260,10260,10260,10260,0
|
|
20241017,184100,1011319160,10260,10260,10260,10260,0
|
|
20241017,184000,1011319160,10260,10260,10260,10260,0
|
|
20241017,183900,1011319160,10260,10260,10260,10260,0
|
|
20241017,183800,1011319160,10260,10260,10260,10260,0
|
|
20241017,183700,1011319160,10260,10260,10260,10260,0
|
|
20241017,183600,1011319160,10260,10260,10260,10260,0
|
|
20241017,183500,1011319160,10260,10260,10260,10260,0
|
|
20241017,183400,1011319160,10260,10260,10260,10260,0
|
|
20241017,183300,1011319160,10260,10260,10260,10260,2344
|
|
20241017,183200,1011319160,10260,10260,10260,10260,0
|
|
20241017,183100,1011319160,10260,10260,10260,10260,0
|
|
20241017,183000,1011319160,10260,10260,10260,10260,0
|
|
20241017,182900,1011319160,10260,10260,10260,10260,0
|
|
20241017,182800,1011319160,10260,10260,10260,10260,0
|
|
20241017,182700,1011319160,10260,10260,10260,10260,0
|
|
20241017,182600,1011319160,10260,10260,10260,10260,0
|
|
20241017,182500,1011319160,10260,10260,10260,10260,0
|
|
20241017,182400,1011319160,10260,10260,10260,10260,0
|
|
20241017,182300,1011319160,10260,10260,10260,10260,0
|
|
20241017,182200,1011319160,10260,10260,10260,10260,0
|
|
20241017,182100,1011319160,10260,10260,10260,10260,0
|
|
20241017,182000,1011319160,10260,10260,10260,10260,0
|
|
20241017,181900,1011319160,10260,10260,10260,10260,0
|
|
20241017,181800,1011319160,10260,10260,10260,10260,0
|
|
20241017,181700,1011319160,10260,10260,10260,10260,0
|
|
20241017,181600,1011319160,10260,10260,10260,10260,0
|
|
20241017,181500,1011319160,10260,10260,10260,10260,0
|
|
20241017,181400,1011319160,10260,10260,10260,10260,0
|
|
20241017,181300,1011319160,10260,10260,10260,10260,0
|
|
20241017,181200,1011319160,10260,10260,10260,10260,0
|
|
20241017,181100,1011319160,10260,10260,10260,10260,0
|
|
20241017,181000,1011319160,10260,10260,10260,10260,0
|
|
20241017,180900,1011319160,10260,10260,10260,10260,0
|
|
20241017,180800,1011319160,10260,10260,10260,10260,0
|
|
20241017,180700,1011319160,10260,10260,10260,10260,0
|
|
20241017,180600,1011319160,10260,10260,10260,10260,0
|
|
20241017,180500,1011319160,10260,10260,10260,10260,0
|
|
20241017,180400,1011319160,10260,10260,10260,10260,0
|
|
20241017,180300,1011319160,10260,10260,10260,10260,2344
|
|
20241017,180200,1011319160,10260,10260,10260,10260,0
|
|
20241017,180100,1011319160,10260,10260,10260,10260,0
|
|
20241017,180000,1011319160,10260,10260,10260,10260,0
|
|
20241017,175900,1011319160,10260,10260,10260,10260,0
|
|
20241017,175800,1011319160,10260,10260,10260,10260,0
|
|
20241017,175700,1011319160,10260,10260,10260,10260,0
|
|
20241017,175600,1011319160,10260,10260,10260,10260,0
|
|
20241017,175500,1011319160,10260,10260,10260,10260,0
|
|
20241017,175400,1011319160,10260,10260,10260,10260,0
|
|
20241017,175300,1011319160,10260,10260,10260,10260,0
|
|
20241017,175200,1011319160,10260,10260,10260,10260,0
|
|
20241017,175100,1011319160,10260,10260,10260,10260,0
|
|
20241017,175000,1011319160,10260,10260,10260,10260,0
|
|
20241017,174900,1011319160,10260,10260,10260,10260,0
|
|
20241017,174800,1011319160,10260,10260,10260,10260,0
|
|
20241017,174700,1011319160,10260,10260,10260,10260,0
|
|
20241017,174600,1011319160,10260,10260,10260,10260,0
|
|
20241017,174500,1011319160,10260,10260,10260,10260,0
|
|
20241017,174400,1011319160,10260,10260,10260,10260,0
|
|
20241017,174300,1011319160,10260,10260,10260,10260,0
|
|
20241017,174200,1011319160,10260,10260,10260,10260,0
|
|
20241017,174100,1011319160,10260,10260,10260,10260,0
|
|
20241017,174000,1011319160,10260,10260,10260,10260,0
|
|
20241017,173900,1011319160,10260,10260,10260,10260,0
|
|
20241017,173800,1011319160,10260,10260,10260,10260,0
|
|
20241017,173700,1011319160,10260,10260,10260,10260,0
|
|
20241017,173600,1011319160,10260,10260,10260,10260,0
|
|
20241017,173500,1011319160,10260,10260,10260,10260,0
|
|
20241017,173400,1011319160,10260,10260,10260,10260,0
|
|
20241017,173300,1011319160,10260,10260,10260,10260,2344
|
|
20241017,173200,1011319160,10260,10260,10260,10260,0
|
|
20241017,173100,1011319160,10260,10260,10260,10260,0
|
|
20241017,173000,1011319160,10260,10260,10260,10260,0
|
|
20241017,172900,1011319160,10260,10260,10260,10260,0
|
|
20241017,172800,1011319160,10260,10260,10260,10260,0
|
|
20241017,172700,1011319160,10260,10260,10260,10260,0
|
|
20241017,172600,1011319160,10260,10260,10260,10260,0
|
|
20241017,172500,1011319160,10260,10260,10260,10260,0
|
|
20241017,172400,1011319160,10260,10260,10260,10260,0
|
|
20241017,172300,1011319160,10260,10260,10260,10260,0
|
|
20241017,172200,1011319160,10260,10260,10260,10260,0
|
|
20241017,172100,1011319160,10260,10260,10260,10260,0
|
|
20241017,172000,1011319160,10260,10260,10260,10260,0
|
|
20241017,171900,1011319160,10260,10260,10260,10260,0
|
|
20241017,171800,1011319160,10260,10260,10260,10260,0
|
|
20241017,171700,1011319160,10260,10260,10260,10260,0
|
|
20241017,171600,1011319160,10260,10260,10260,10260,0
|
|
20241017,171500,1011319160,10260,10260,10260,10260,0
|
|
20241017,171400,1011319160,10260,10260,10260,10260,0
|
|
20241017,171300,1011319160,10260,10260,10260,10260,0
|
|
20241017,171200,1011319160,10260,10260,10260,10260,0
|
|
20241017,171100,1011319160,10260,10260,10260,10260,0
|
|
20241017,171000,1011319160,10260,10260,10260,10260,0
|
|
20241017,170900,1011319160,10260,10260,10260,10260,0
|
|
20241017,170800,1011319160,10260,10260,10260,10260,0
|
|
20241017,170700,1011319160,10260,10260,10260,10260,0
|
|
20241017,170600,1011319160,10260,10260,10260,10260,0
|
|
20241017,170500,1011319160,10260,10260,10260,10260,0
|
|
20241017,170400,1011319160,10260,10260,10260,10260,0
|
|
20241017,170300,1011319160,10260,10260,10260,10260,2344
|
|
20241017,170200,1011319160,10260,10260,10260,10260,0
|
|
20241017,170100,1011319160,10260,10260,10260,10260,0
|
|
20241017,170000,1011319160,10260,10260,10260,10260,0
|
|
20241017,165900,1011319160,10260,10260,10260,10260,0
|
|
20241017,165800,1011319160,10260,10260,10260,10260,0
|
|
20241017,165700,1011319160,10260,10260,10260,10260,0
|
|
20241017,165600,1011319160,10260,10260,10260,10260,0
|
|
20241017,165500,1011319160,10260,10260,10260,10260,0
|
|
20241017,165400,1011319160,10260,10260,10260,10260,0
|
|
20241017,165300,1011319160,10260,10260,10260,10260,0
|
|
20241017,165200,1011319160,10260,10260,10260,10260,0
|
|
20241017,165100,1011319160,10260,10260,10260,10260,0
|
|
20241017,165000,1011319160,10260,10260,10260,10260,0
|
|
20241017,164900,1011319160,10260,10260,10260,10260,0
|
|
20241017,164800,1011319160,10260,10260,10260,10260,0
|
|
20241017,164700,1011319160,10260,10260,10260,10260,0
|
|
20241017,164600,1011319160,10260,10260,10260,10260,0
|
|
20241017,164500,1011319160,10260,10260,10260,10260,0
|
|
20241017,164400,1011319160,10260,10260,10260,10260,0
|
|
20241017,164300,1011319160,10260,10260,10260,10260,0
|
|
20241017,164200,1011319160,10260,10260,10260,10260,0
|
|
20241017,164100,1011319160,10260,10260,10260,10260,0
|
|
20241017,164000,1011319160,10260,10260,10260,10260,0
|
|
20241017,163900,1011319160,10260,10260,10260,10260,0
|
|
20241017,163800,1011319160,10260,10260,10260,10260,0
|
|
20241017,163700,1011319160,10260,10260,10260,10260,0
|
|
20241017,163600,1011319160,10260,10260,10260,10260,0
|
|
20241017,163500,1011319160,10260,10260,10260,10260,0
|
|
20241017,163400,1011319160,10260,10260,10260,10260,0
|
|
20241017,163300,1011319160,10260,10260,10260,10260,2344
|
|
20241017,163200,1011319160,10260,10260,10260,10260,0
|
|
20241017,163100,1011319160,10260,10260,10260,10260,0
|
|
20241017,163000,1011319160,10260,10260,10260,10260,0
|
|
20241017,162900,1011319160,10260,10260,10260,10260,0
|
|
20241017,162800,1011319160,10260,10260,10260,10260,0
|
|
20241017,162700,1011319160,10260,10260,10260,10260,0
|
|
20241017,162600,1011319160,10260,10260,10260,10260,0
|
|
20241017,162500,1011319160,10260,10260,10260,10260,0
|
|
20241017,162400,1011319160,10260,10260,10260,10260,0
|
|
20241017,162300,1011319160,10260,10260,10260,10260,0
|
|
20241017,162200,1011319160,10260,10260,10260,10260,0
|
|
20241017,162100,1011319160,10260,10260,10260,10260,0
|
|
20241017,162000,1011319160,10260,10260,10260,10260,0
|
|
20241017,161900,1011319160,10260,10260,10260,10260,0
|
|
20241017,161800,1011319160,10260,10260,10260,10260,0
|
|
20241017,161700,1011319160,10260,10260,10260,10260,0
|
|
20241017,161600,1011319160,10260,10260,10260,10260,0
|
|
20241017,161500,1011319160,10260,10260,10260,10260,0
|
|
20241017,161400,1011319160,10260,10260,10260,10260,0
|
|
20241017,161300,1011319160,10260,10260,10260,10260,0
|
|
20241017,161200,1011319160,10260,10260,10260,10260,0
|
|
20241017,161100,1011319160,10260,10260,10260,10260,0
|
|
20241017,161000,1011319160,10260,10260,10260,10260,0
|
|
20241017,160900,1011319160,10260,10260,10260,10260,0
|
|
20241017,160800,1011319160,10260,10260,10260,10260,0
|
|
20241017,160700,1011319160,10260,10260,10260,10260,0
|
|
20241017,160600,1011319160,10260,10260,10260,10260,0
|
|
20241017,160500,1011319160,10260,10260,10260,10260,0
|
|
20241017,160400,1011319160,10260,10260,10260,10260,0
|
|
20241017,160300,1011319160,10260,10260,10260,10260,2344
|
|
20241017,160200,1011319160,10260,10260,10260,10260,0
|
|
20241017,160100,1011319160,10260,10260,10260,10260,0
|
|
20241017,160000,1011319160,10260,10260,10260,10260,0
|
|
20241017,155900,1011319160,10260,10260,10260,10260,0
|
|
20241017,155800,1011319160,10260,10260,10260,10260,0
|
|
20241017,155700,1011319160,10260,10260,10260,10260,0
|
|
20241017,155600,1011319160,10260,10260,10260,10260,0
|
|
20241017,155500,1011319160,10260,10260,10260,10260,0
|
|
20241017,155400,1011319160,10260,10260,10260,10260,0
|
|
20241017,155300,1011319160,10260,10260,10260,10260,0
|
|
20241017,155200,1011319160,10260,10260,10260,10260,0
|
|
20241017,155100,1011319160,10260,10260,10260,10260,0
|
|
20241017,155000,1011319160,10260,10260,10260,10260,0
|
|
20241017,154900,1011319160,10260,10260,10260,10260,0
|
|
20241017,154800,1011319160,10260,10260,10260,10260,0
|
|
20241017,154700,1011319160,10260,10260,10260,10260,0
|
|
20241017,154600,1011319160,10260,10260,10260,10260,0
|
|
20241017,154500,1011319160,10260,10260,10260,10260,0
|
|
20241017,154400,1011319160,10260,10260,10260,10260,0
|
|
20241017,154300,1011319160,10260,10260,10260,10260,0
|
|
20241017,154200,1011319160,10260,10260,10260,10260,0
|
|
20241017,154100,1011319160,10260,10260,10260,10260,0
|
|
20241017,154000,1011319160,10260,10260,10260,10260,0
|
|
20241017,153900,1011319160,10260,10260,10260,10260,0
|
|
20241017,153800,1011319160,10260,10260,10260,10260,0
|
|
20241017,153700,1011319160,10260,10260,10260,10260,0
|
|
20241017,153600,1011319160,10260,10260,10260,10260,0
|
|
20241017,153500,1011319160,10260,10260,10260,10260,0
|
|
20241017,153400,1011319160,10260,10260,10260,10260,0
|
|
20241017,153300,1011319160,10260,10260,10260,10260,2344
|
|
20241017,153200,1011319160,10260,10260,10260,10260,0
|
|
20241017,153100,1011319160,10260,10260,10260,10260,0
|
|
20241017,153000,1011319160,10260,10260,10260,10260,2344
|
|
20241017,152900,987269720,10250,10250,10250,10250,0
|
|
20241017,152800,987269720,10250,10250,10250,10250,0
|
|
20241017,152700,987269720,10250,10250,10250,10250,0
|
|
20241017,152600,987269720,10250,10250,10250,10250,0
|
|
20241017,152500,987269720,10250,10250,10250,10250,0
|
|
20241017,152400,987269720,10250,10250,10250,10250,0
|
|
20241017,152300,987269720,10250,10250,10250,10250,0
|
|
20241017,152200,987269720,10250,10250,10250,10250,0
|
|
20241017,152100,987269720,10250,10250,10250,10250,0
|
|
20241017,152000,987269720,10250,10250,10250,10250,0
|
|
20241017,151900,987269720,10250,10290,10290,10250,151
|
|
20241017,151800,985720790,10260,10270,10270,10260,3876
|
|
20241017,151700,945934520,10270,10280,10300,10260,130
|
|
20241017,151600,944599180,10280,10300,10300,10280,39
|
|
20241017,151500,944198010,10310,10310,10310,10310,0
|
|
20241017,151400,944198010,10310,10310,10310,10310,287
|
|
20241017,151300,941239040,10340,10290,10340,10290,2766
|
|
20241017,151200,912723650,10260,10260,10260,10260,0
|
|
20241017,151100,912723650,10260,10280,10290,10260,745
|
|
20241017,151000,905064050,10280,10260,10280,10260,7
|
|
20241017,150900,904992150,10260,10270,10270,10260,54
|
|
20241017,150800,904437620,10240,10250,10260,10240,1652
|
|
20241017,150700,887500630,10250,10250,10250,10250,134
|
|
20241017,150600,886127130,10250,10250,10250,10220,506
|
|
20241017,150500,880948430,10240,10240,10250,10230,118
|
|
20241017,150400,879740610,10240,10240,10250,10240,657
|
|
20241017,150300,873007940,10250,10260,10260,10220,5265
|
|
20241017,150200,819133330,10260,10260,10260,10260,5
|
|
20241017,150100,819082030,10260,10260,10260,10260,347
|
|
20241017,150000,815521810,10240,10240,10240,10240,0
|
|
20241017,145900,815521810,10240,10250,10250,10240,563
|
|
20241017,145800,809755130,10260,10260,10260,10260,110
|
|
20241017,145700,808626530,10270,10270,10270,10270,224
|
|
20241017,145600,806326050,10270,10270,10270,10270,10
|
|
20241017,145500,806223350,10280,10290,10290,10280,117
|
|
20241017,145400,805020500,10290,10290,10290,10290,22
|
|
20241017,145300,804794120,10290,10290,10290,10290,5
|
|
20241017,145200,804742670,10290,10290,10290,10290,100
|
|
20241017,145100,803713670,10300,10290,10300,10290,100
|
|
20241017,145000,802684240,10290,10290,10290,10290,501
|
|
20241017,144900,797528950,10290,10290,10290,10290,0
|
|
20241017,144800,797528950,10290,10290,10290,10290,53
|
|
20241017,144700,796983580,10290,10300,10300,10290,12
|
|
20241017,144600,796860010,10310,10320,10320,10310,3
|
|
20241017,144500,796829070,10330,10320,10340,10320,307
|
|
20241017,144400,793655930,10310,10310,10310,10300,504
|
|
20241017,144300,788464640,10310,10310,10310,10310,0
|
|
20241017,144200,788464640,10310,10330,10330,10310,400
|
|
20241017,144100,784338820,10330,10330,10330,10330,171
|
|
20241017,144000,782572390,10330,10330,10330,10330,0
|
|
20241017,143900,782572390,10330,10320,10330,10320,107
|
|
20241017,143800,781467190,10310,10310,10310,10310,0
|
|
20241017,143700,781467190,10310,10310,10310,10310,364
|
|
20241017,143600,777714350,10320,10320,10330,10320,308
|
|
20241017,143500,774533770,10310,10300,10310,10280,466
|
|
20241017,143400,769731830,10300,10290,10300,10290,470
|
|
20241017,143300,764891590,10290,10290,10300,10290,496
|
|
20241017,143200,759786740,10280,10250,10280,10250,1189
|
|
20241017,143100,747590790,10240,10240,10240,10240,550
|
|
20241017,143000,741958790,10240,10240,10240,10240,53
|
|
20241017,142900,741416070,10240,10240,10240,10240,0
|
|
20241017,142800,741416070,10240,10240,10240,10240,4
|
|
20241017,142700,741375110,10240,10240,10240,10230,1313
|
|
20241017,142600,727930390,10240,10240,10240,10240,347
|
|
20241017,142500,724377110,10240,10250,10250,10240,1227
|
|
20241017,142400,711801010,10260,10260,10260,10260,34
|
|
20241017,142300,711452170,10260,10260,10260,10260,52
|
|
20241017,142200,710918650,10270,10270,10270,10270,0
|
|
20241017,142100,710918650,10270,10270,10270,10270,0
|
|
20241017,142000,710918650,10270,10270,10270,10270,11
|
|
20241017,141900,710805680,10270,10270,10270,10270,0
|
|
20241017,141800,710805680,10270,10270,10270,10270,0
|
|
20241017,141700,710805680,10270,10270,10270,10270,7
|
|
20241017,141600,710733790,10260,10260,10260,10260,0
|
|
20241017,141500,710733790,10260,10260,10260,10260,0
|
|
20241017,141400,710733790,10260,10260,10260,10260,110
|
|
20241017,141300,709605190,10250,10240,10250,10240,152
|
|
20241017,141200,708047200,10240,10240,10240,10240,19
|
|
20241017,141100,707852640,10240,10240,10240,10240,162
|
|
20241017,141000,706193760,10250,10250,10250,10250,5
|
|
20241017,140900,706142510,10250,10250,10250,10250,29
|
|
20241017,140800,705845260,10250,10240,10250,10240,110
|
|
20241017,140700,704718360,10250,10240,10250,10240,39
|
|
20241017,140600,704318810,10250,10250,10250,10250,10
|
|
20241017,140500,704216310,10250,10250,10250,10250,20
|
|
20241017,140400,704011310,10250,10250,10250,10250,72
|
|
20241017,140300,703273310,10250,10260,10260,10250,1015
|
|
20241017,140200,692867520,10260,10270,10270,10260,10
|
|
20241017,140100,692764910,10260,10260,10260,10260,0
|
|
20241017,140000,692764910,10260,10260,10260,10260,0
|
|
20241017,135900,692764910,10260,10260,10260,10260,0
|
|
20241017,135800,692764910,10260,10280,10280,10260,1071
|
|
20241017,135700,681773950,10290,10290,10290,10290,1
|
|
20241017,135600,681763660,10280,10280,10280,10280,0
|
|
20241017,135500,681763660,10280,10270,10280,10270,559
|
|
20241017,135400,676020840,10280,10280,10280,10280,1
|
|
20241017,135300,676010560,10280,10280,10280,10280,11
|
|
20241017,135200,675897480,10270,10280,10280,10270,130
|
|
20241017,135100,674561380,10280,10280,10280,10280,96
|
|
20241017,135000,673574500,10280,10280,10290,10280,125
|
|
20241017,134900,672289410,10290,10290,10290,10290,42
|
|
20241017,134800,671857230,10290,10290,10290,10290,105
|
|
20241017,134700,670776780,10290,10290,10290,10290,111
|
|
20241017,134600,669634590,10280,10280,10280,10280,0
|
|
20241017,134500,669634590,10280,10280,10280,10280,126
|
|
20241017,134400,668339310,10290,10290,10290,10290,200
|
|
20241017,134300,666281310,10290,10290,10290,10290,100
|
|
20241017,134200,665252310,10280,10300,10300,10280,189
|
|
20241017,134100,663307390,10300,10290,10300,10280,475
|
|
20241017,134000,658416460,10290,10300,10300,10290,224
|
|
20241017,133900,656110100,10300,10300,10300,10300,0
|
|
20241017,133800,656110100,10300,10300,10300,10300,39
|
|
20241017,133700,655708400,10290,10290,10290,10290,19
|
|
20241017,133600,655512890,10290,10290,10290,10290,59
|
|
20241017,133500,654905780,10290,10290,10290,10290,0
|
|
20241017,133400,654905780,10290,10290,10290,10290,52
|
|
20241017,133300,654370700,10290,10290,10290,10290,89
|
|
20241017,133200,653454890,10300,10300,10300,10300,0
|
|
20241017,133100,653454890,10300,10300,10300,10300,0
|
|
20241017,133000,653454890,10300,10300,10300,10280,509
|
|
20241017,132900,648219950,10300,10300,10300,10300,2
|
|
20241017,132800,648199350,10300,10300,10300,10300,1
|
|
20241017,132700,648189050,10300,10300,10300,10300,2
|
|
20241017,132600,648168450,10310,10300,10310,10300,50
|
|
20241017,132500,647652970,10290,10310,10310,10290,195
|
|
20241017,132400,645644860,10310,10320,10320,10310,337
|
|
20241017,132300,642170220,10310,10310,10310,10310,20
|
|
20241017,132200,641964020,10300,10300,10300,10300,205
|
|
20241017,132100,639852520,10300,10300,10300,10300,47
|
|
20241017,132000,639368420,10300,10300,10300,10300,1159
|
|
20241017,131900,627430720,10310,10310,10310,10310,51
|
|
20241017,131800,626904910,10300,10300,10300,10300,182
|
|
20241017,131700,625030310,10290,10310,10320,10280,3698
|
|
20241017,131600,586978050,10310,10310,10310,10310,16
|
|
20241017,131500,586813090,10310,10290,10310,10290,872
|
|
20241017,131400,577822870,10310,10370,10370,10300,13284
|
|
20241017,131300,440735960,10370,10370,10370,10370,200
|
|
20241017,131200,438661960,10380,10380,10380,10380,11
|
|
20241017,131100,438547780,10370,10370,10370,10370,0
|
|
20241017,131000,438547780,10370,10370,10370,10370,0
|
|
20241017,130900,438547780,10370,10370,10370,10370,40
|
|
20241017,130800,438132980,10380,10380,10380,10380,5
|
|
20241017,130700,438081080,10380,10380,10380,10380,0
|
|
20241017,130600,438081080,10380,10370,10380,10370,103
|
|
20241017,130500,437012960,10370,10370,10370,10370,0
|
|
20241017,130400,437012960,10370,10370,10370,10370,0
|
|
20241017,130300,437012960,10370,10370,10370,10370,0
|
|
20241017,130200,437012960,10370,10370,10370,10370,15
|
|
20241017,130100,436857410,10380,10370,10380,10370,2
|
|
20241017,130000,436836660,10370,10380,10380,10370,48
|
|
20241017,125900,436338820,10380,10380,10380,10380,0
|
|
20241017,125800,436338820,10380,10380,10380,10380,19
|
|
20241017,125700,436141600,10380,10380,10380,10380,0
|
|
20241017,125600,436141600,10380,10380,10380,10380,0
|
|
20241017,125500,436141600,10380,10380,10380,10380,10
|
|
20241017,125400,436037800,10370,10370,10370,10370,0
|
|
20241017,125300,436037800,10370,10370,10370,10370,500
|
|
20241017,125200,430852800,10360,10360,10360,10360,0
|
|
20241017,125100,430852800,10360,10360,10360,10360,0
|
|
20241017,125000,430852800,10360,10360,10360,10360,0
|
|
20241017,124900,430852800,10360,10360,10360,10360,0
|
|
20241017,124800,430852800,10360,10370,10370,10360,10
|
|
20241017,124700,430749170,10370,10370,10370,10370,0
|
|
20241017,124600,430749170,10370,10390,10390,10370,3494
|
|
20241017,124500,394497650,10410,10410,10410,10410,0
|
|
20241017,124400,394497650,10410,10400,10410,10400,13
|
|
20241017,124300,394362420,10400,10400,10400,10400,23
|
|
20241017,124200,394123220,10380,10380,10380,10380,0
|
|
20241017,124100,394123220,10380,10390,10390,10380,100
|
|
20241017,124000,393084820,10400,10400,10400,10400,11
|
|
20241017,123900,392970420,10400,10400,10400,10400,0
|
|
20241017,123800,392970420,10400,10400,10400,10400,55
|
|
20241017,123700,392398420,10400,10410,10410,10400,18
|
|
20241017,123600,392211120,10420,10410,10430,10410,4
|
|
20241017,123500,392169450,10410,10410,10410,10410,0
|
|
20241017,123400,392169450,10410,10410,10410,10410,0
|
|
20241017,123300,392169450,10410,10410,10410,10410,0
|
|
20241017,123200,392169450,10410,10410,10410,10410,0
|
|
20241017,123100,392169450,10410,10410,10410,10410,0
|
|
20241017,123000,392169450,10410,10410,10410,10410,0
|
|
20241017,122900,392169450,10410,10410,10410,10410,0
|
|
20241017,122800,392169450,10410,10410,10410,10410,326
|
|
20241017,122700,388775790,10410,10410,10410,10410,0
|
|
20241017,122600,388775790,10410,10410,10410,10410,0
|
|
20241017,122500,388775790,10410,10410,10410,10410,179
|
|
20241017,122400,386912400,10420,10420,10420,10420,2
|
|
20241017,122300,386891560,10430,10430,10430,10430,0
|
|
20241017,122200,386891560,10430,10430,10430,10430,0
|
|
20241017,122100,386891560,10430,10430,10430,10410,24
|
|
20241017,122000,386641510,10430,10440,10440,10430,58
|
|
20241017,121900,386036560,10440,10440,10440,10440,2
|
|
20241017,121800,386015680,10430,10430,10430,10430,1
|
|
20241017,121700,386005250,10430,10430,10430,10430,0
|
|
20241017,121600,386005250,10430,10430,10430,10430,0
|
|
20241017,121500,386005250,10430,10430,10430,10430,0
|
|
20241017,121400,386005250,10430,10430,10440,10430,227
|
|
20241017,121300,383636520,10430,10430,10430,10430,0
|
|
20241017,121200,383636520,10430,10430,10430,10430,1
|
|
20241017,121100,383626090,10450,10450,10450,10450,0
|
|
20241017,121000,383626090,10450,10450,10450,10450,0
|
|
20241017,120900,383626090,10450,10450,10450,10450,0
|
|
20241017,120800,383626090,10450,10450,10450,10450,0
|
|
20241017,120700,383626090,10450,10450,10450,10450,1
|
|
20241017,120600,383615640,10440,10440,10440,10440,0
|
|
20241017,120500,383615640,10440,10440,10440,10440,0
|
|
20241017,120400,383615640,10440,10440,10440,10440,0
|
|
20241017,120300,383615640,10440,10430,10450,10430,30
|
|
20241017,120200,383302610,10430,10430,10430,10430,1
|
|
20241017,120100,383292180,10430,10430,10430,10430,1
|
|
20241017,120000,383281750,10430,10430,10430,10430,0
|
|
20241017,115900,383281750,10430,10430,10430,10430,0
|
|
20241017,115800,383281750,10430,10430,10430,10430,0
|
|
20241017,115700,383281750,10430,10430,10430,10430,0
|
|
20241017,115600,383281750,10430,10430,10430,10430,1
|
|
20241017,115500,383271320,10410,10390,10410,10390,71
|
|
20241017,115400,382532500,10390,10390,10390,10390,5
|
|
20241017,115300,382480550,10410,10410,10410,10410,0
|
|
20241017,115200,382480550,10410,10410,10410,10410,0
|
|
20241017,115100,382480550,10410,10400,10410,10400,53
|
|
20241017,115000,381928840,10390,10390,10390,10390,0
|
|
20241017,114900,381928840,10390,10390,10390,10390,0
|
|
20241017,114800,381928840,10390,10390,10390,10390,0
|
|
20241017,114700,381928840,10390,10390,10390,10390,0
|
|
20241017,114600,381928840,10390,10400,10400,10390,27
|
|
20241017,114500,381648300,10410,10410,10410,10410,1
|
|
20241017,114400,381637890,10400,10400,10410,10400,258
|
|
20241017,114300,378954680,10410,10410,10410,10410,0
|
|
20241017,114200,378954680,10410,10410,10410,10410,1
|
|
20241017,114100,378944270,10410,10420,10420,10410,74
|
|
20241017,114000,378173810,10440,10440,10440,10440,1
|
|
20241017,113900,378163370,10430,10430,10440,10430,52
|
|
20241017,113800,377620550,10440,10430,10440,10430,2
|
|
20241017,113700,377599680,10440,10440,10440,10410,37
|
|
20241017,113600,377214210,10450,10440,10450,10440,301
|
|
20241017,113500,374068770,10450,10420,10450,10420,1042
|
|
20241017,113400,363180260,10450,10420,10450,10420,2
|
|
20241017,113300,363159390,10440,10440,10440,10440,0
|
|
20241017,113200,363159390,10440,10440,10440,10440,0
|
|
20241017,113100,363159390,10440,10420,10440,10420,61
|
|
20241017,113000,362522570,10440,10420,10440,10420,101
|
|
20241017,112900,361469040,10430,10430,10440,10430,343
|
|
20241017,112800,357889120,10420,10420,10440,10420,743
|
|
20241017,112700,350132380,10420,10410,10420,10410,2
|
|
20241017,112600,350111550,10420,10420,10420,10420,0
|
|
20241017,112500,350111550,10420,10420,10420,10410,5
|
|
20241017,112400,350059470,10410,10420,10430,10410,63
|
|
20241017,112300,349402420,10420,10410,10420,10410,52
|
|
20241017,112200,348860590,10410,10410,10410,10410,100
|
|
20241017,112100,347819590,10400,10400,10400,10400,62
|
|
20241017,112000,347174790,10400,10400,10400,10400,0
|
|
20241017,111900,347174790,10400,10400,10400,10380,4
|
|
20241017,111800,347133220,10400,10380,10400,10380,987
|
|
20241017,111700,336868480,10380,10380,10380,10380,2345
|
|
20241017,111600,312527380,10380,10360,10380,10360,86
|
|
20241017,111500,311636300,10350,10350,10350,10350,0
|
|
20241017,111400,311636300,10350,10350,10350,10350,221
|
|
20241017,111300,309348950,10350,10350,10350,10350,0
|
|
20241017,111200,309348950,10350,10350,10350,10350,0
|
|
20241017,111100,309348950,10350,10350,10350,10350,0
|
|
20241017,111000,309348950,10350,10360,10360,10350,506
|
|
20241017,110900,304111790,10360,10360,10360,10360,86
|
|
20241017,110800,303220830,10370,10370,10370,10370,0
|
|
20241017,110700,303220830,10370,10370,10370,10370,0
|
|
20241017,110600,303220830,10370,10370,10370,10370,27
|
|
20241017,110500,302940840,10370,10370,10370,10370,60
|
|
20241017,110400,302318640,10370,10370,10370,10370,0
|
|
20241017,110300,302318640,10370,10370,10370,10370,3
|
|
20241017,110200,302287530,10370,10370,10370,10370,0
|
|
20241017,110100,302287530,10370,10370,10370,10370,0
|
|
20241017,110000,302287530,10370,10370,10370,10370,0
|
|
20241017,105900,302287530,10370,10370,10370,10370,64
|
|
20241017,105800,301623850,10380,10380,10380,10380,1
|
|
20241017,105700,301613470,10400,10380,10400,10380,6
|
|
20241017,105600,301551170,10360,10360,10360,10360,0
|
|
20241017,105500,301551170,10360,10360,10360,10360,1
|
|
20241017,105400,301540810,10380,10370,10380,10370,60
|
|
20241017,105300,300918030,10360,10370,10370,10360,12
|
|
20241017,105200,300793690,10360,10360,10360,10360,1
|
|
20241017,105100,300783330,10360,10370,10370,10360,18
|
|
20241017,105000,300596810,10370,10370,10370,10370,1
|
|
20241017,104900,300586440,10380,10370,10380,10350,301
|
|
20241017,104800,297467800,10380,10380,10380,10370,94
|
|
20241017,104700,296492090,10380,10390,10390,10380,76
|
|
20241017,104600,295702670,10420,10400,10420,10390,526
|
|
20241017,104500,290234040,10400,10390,10400,10390,191
|
|
20241017,104400,288247870,10390,10390,10390,10390,320
|
|
20241017,104300,284923070,10380,10390,10390,10380,1014
|
|
20241017,104200,274387790,10380,10380,10380,10380,300
|
|
20241017,104100,271273790,10380,10380,10380,10380,28
|
|
20241017,104000,270983150,10380,10380,10380,10380,7
|
|
20241017,103900,270910490,10380,10360,10390,10360,5
|
|
20241017,103800,270858610,10390,10390,10390,10350,865
|
|
20241017,103700,261889770,10390,10390,10390,10390,115
|
|
20241017,103600,260694920,10390,10390,10390,10390,100
|
|
20241017,103500,259655920,10390,10400,10400,10390,740
|
|
20241017,103400,251960880,10400,10400,10400,10400,0
|
|
20241017,103300,251960880,10400,10400,10400,10400,20
|
|
20241017,103200,251752880,10400,10400,10400,10400,0
|
|
20241017,103100,251752880,10400,10400,10400,10400,5
|
|
20241017,103000,251700880,10400,10400,10400,10400,48
|
|
20241017,102900,251201680,10390,10390,10390,10390,142
|
|
20241017,102800,249726300,10390,10400,10400,10380,649
|
|
20241017,102700,242981690,10400,10410,10410,10400,131
|
|
20241017,102600,241619280,10400,10410,10410,10400,300
|
|
20241017,102500,238499180,10400,10400,10400,10400,0
|
|
20241017,102400,238499180,10400,10400,10400,10400,274
|
|
20241017,102300,235649580,10400,10410,10410,10400,176
|
|
20241017,102200,233817670,10420,10420,10420,10420,3
|
|
20241017,102100,233786410,10410,10410,10430,10400,884
|
|
20241017,102000,224586970,10410,10430,10430,10410,530
|
|
20241017,101900,219065450,10430,10430,10440,10430,586
|
|
20241017,101800,212952470,10430,10430,10430,10430,72
|
|
20241017,101700,212201510,10440,10440,10440,10430,257
|
|
20241017,101600,209519430,10440,10430,10440,10430,69
|
|
20241017,101500,208799620,10430,10440,10440,10430,419
|
|
20241017,101400,204429140,10440,10440,10440,10440,7
|
|
20241017,101300,204356060,10450,10450,10450,10450,5
|
|
20241017,101200,204303810,10450,10450,10450,10450,0
|
|
20241017,101100,204303810,10450,10450,10450,10450,0
|
|
20241017,101000,204303810,10450,10450,10450,10450,0
|
|
20241017,100900,204303810,10450,10450,10450,10450,40
|
|
20241017,100800,203885810,10450,10450,10450,10450,0
|
|
20241017,100700,203885810,10450,10440,10450,10430,119
|
|
20241017,100600,202644580,10450,10430,10450,10430,81
|
|
20241017,100500,201799730,10430,10430,10430,10430,1
|
|
20241017,100400,201789300,10430,10430,10430,10430,247
|
|
20241017,100300,199213090,10420,10450,10450,10420,2139
|
|
20241017,100200,176888180,10450,10450,10450,10450,10
|
|
20241017,100100,176783680,10450,10460,10460,10450,800
|
|
20241017,100000,168423570,10460,10460,10460,10460,0
|
|
20241017,095900,168423570,10460,10450,10460,10450,732
|
|
20241017,095800,160774070,10450,10450,10450,10450,81
|
|
20241017,095700,159927620,10450,10450,10450,10450,0
|
|
20241017,095600,159927620,10450,10450,10450,10450,20
|
|
20241017,095500,159718620,10450,10450,10450,10450,314
|
|
20241017,095400,156437320,10450,10450,10450,10450,8
|
|
20241017,095300,156353720,10450,10440,10450,10440,500
|
|
20241017,095200,151133310,10440,10440,10440,10440,0
|
|
20241017,095100,151133310,10440,10440,10440,10440,310
|
|
20241017,095000,147896910,10450,10450,10450,10450,0
|
|
20241017,094900,147896910,10450,10450,10450,10450,0
|
|
20241017,094800,147896910,10450,10450,10450,10450,5
|
|
20241017,094700,147844660,10450,10490,10490,10450,1284
|
|
20241017,094600,134417340,10490,10490,10490,10490,3
|
|
20241017,094500,134385870,10490,10490,10490,10480,54
|
|
20241017,094400,133819840,10500,10470,10500,10470,300
|
|
20241017,094300,130676410,10460,10460,10460,10460,28
|
|
20241017,094200,130383530,10460,10460,10460,10460,12
|
|
20241017,094100,130258010,10470,10470,10470,10470,102
|
|
20241017,094000,129190070,10470,10460,10470,10460,3
|
|
20241017,093900,129158680,10460,10430,10500,10430,1123
|
|
20241017,093800,117443300,10420,10420,10420,10420,0
|
|
20241017,093700,117443300,10420,10460,10460,10420,2001
|
|
20241017,093600,96560110,10470,10470,10470,10470,1
|
|
20241017,093500,96549640,10470,10470,10470,10470,0
|
|
20241017,093400,96549640,10470,10470,10470,10470,13
|
|
20241017,093300,96413530,10470,10480,10480,10460,451
|
|
20241017,093200,91695650,10480,10490,10490,10480,38
|
|
20241017,093100,91297280,10480,10510,10520,10480,67
|
|
20241017,093000,90594680,10510,10530,10530,10510,215
|
|
20241017,092900,88333770,10540,10540,10540,10540,0
|
|
20241017,092800,88333770,10540,10540,10540,10540,0
|
|
20241017,092700,88333770,10540,10540,10540,10540,0
|
|
20241017,092600,88333770,10540,10510,10540,10510,787
|
|
20241017,092500,80045480,10520,10490,10520,10480,1012
|
|
20241017,092400,69429580,10490,10490,10490,10490,0
|
|
20241017,092300,69429580,10490,10480,10490,10480,246
|
|
20241017,092200,66851490,10480,10480,10480,10480,108
|
|
20241017,092100,65719650,10480,10470,10480,10470,31
|
|
20241017,092000,65394780,10480,10470,10480,10460,151
|
|
20241017,091900,63814200,10470,10480,10480,10460,189
|
|
20241017,091800,61837010,10480,10440,10480,10440,444
|
|
20241017,091700,57199930,10450,10450,10450,10450,0
|
|
20241017,091600,57199930,10450,10460,10460,10430,1501
|
|
20241017,091500,41530370,10460,10460,10460,10460,10
|
|
20241017,091400,41425770,10470,10470,10470,10470,1
|
|
20241017,091300,41415300,10470,10480,10480,10470,58
|
|
20241017,091200,40808030,10470,10470,10470,10470,1
|
|
20241017,091100,40797560,10480,10460,10480,10460,2080
|
|
20241017,091000,19025350,10470,10470,10470,10470,0
|
|
20241017,090900,19025350,10470,10490,10490,10470,650
|
|
20241017,090800,12208340,10520,10530,10530,10490,141
|
|
20241017,090700,10729020,10490,10490,10540,10490,90
|
|
20241017,090600,9784480,10490,10530,10530,10490,605
|
|
20241017,090500,3434670,10530,10540,10540,10530,26
|
|
20241017,090400,3160650,10540,10570,10570,10540,108
|
|
20241017,090300,2020890,10590,10590,10590,10590,17
|
|
20241017,090200,1840860,10590,10590,10590,10590,1
|
|
20241017,090100,1830270,10590,10590,10590,10590,124
|
|
20241017,090000,517110,10590,10550,10590,10550,49
|