642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,193900,476541280,11030,11030,11030,11030,1112
|
|
20241008,193800,476541280,11030,11030,11030,11030,0
|
|
20241008,193700,476541280,11030,11030,11030,11030,0
|
|
20241008,193600,476541280,11030,11030,11030,11030,0
|
|
20241008,193500,476541280,11030,11030,11030,11030,0
|
|
20241008,193400,476541280,11030,11030,11030,11030,0
|
|
20241008,193300,476541280,11030,11030,11030,11030,0
|
|
20241008,193200,476541280,11030,11030,11030,11030,0
|
|
20241008,193100,476541280,11030,11030,11030,11030,0
|
|
20241008,193000,476541280,11030,11030,11030,11030,0
|
|
20241008,192900,476541280,11030,11030,11030,11030,0
|
|
20241008,192800,476541280,11030,11030,11030,11030,0
|
|
20241008,192700,476541280,11030,11030,11030,11030,0
|
|
20241008,192600,476541280,11030,11030,11030,11030,0
|
|
20241008,192500,476541280,11030,11030,11030,11030,0
|
|
20241008,192400,476541280,11030,11030,11030,11030,0
|
|
20241008,192300,476541280,11030,11030,11030,11030,0
|
|
20241008,192200,476541280,11030,11030,11030,11030,0
|
|
20241008,192100,476541280,11030,11030,11030,11030,0
|
|
20241008,192000,476541280,11030,11030,11030,11030,0
|
|
20241008,191900,476541280,11030,11030,11030,11030,0
|
|
20241008,191800,476541280,11030,11030,11030,11030,0
|
|
20241008,191700,476541280,11030,11030,11030,11030,0
|
|
20241008,191600,476541280,11030,11030,11030,11030,0
|
|
20241008,191500,476541280,11030,11030,11030,11030,0
|
|
20241008,191400,476541280,11030,11030,11030,11030,0
|
|
20241008,191300,476541280,11030,11030,11030,11030,0
|
|
20241008,191200,476541280,11030,11030,11030,11030,0
|
|
20241008,191100,476541280,11030,11030,11030,11030,0
|
|
20241008,191000,476541280,11030,11030,11030,11030,0
|
|
20241008,190900,476541280,11030,11030,11030,11030,1112
|
|
20241008,190800,476541280,11030,11030,11030,11030,0
|
|
20241008,190700,476541280,11030,11030,11030,11030,0
|
|
20241008,190600,476541280,11030,11030,11030,11030,0
|
|
20241008,190500,476541280,11030,11030,11030,11030,0
|
|
20241008,190400,476541280,11030,11030,11030,11030,0
|
|
20241008,190300,476541280,11030,11030,11030,11030,0
|
|
20241008,190200,476541280,11030,11030,11030,11030,0
|
|
20241008,190100,476541280,11030,11030,11030,11030,0
|
|
20241008,190000,476541280,11030,11030,11030,11030,0
|
|
20241008,185900,476541280,11030,11030,11030,11030,0
|
|
20241008,185800,476541280,11030,11030,11030,11030,0
|
|
20241008,185700,476541280,11030,11030,11030,11030,0
|
|
20241008,185600,476541280,11030,11030,11030,11030,0
|
|
20241008,185500,476541280,11030,11030,11030,11030,0
|
|
20241008,185400,476541280,11030,11030,11030,11030,0
|
|
20241008,185300,476541280,11030,11030,11030,11030,0
|
|
20241008,185200,476541280,11030,11030,11030,11030,0
|
|
20241008,185100,476541280,11030,11030,11030,11030,0
|
|
20241008,185000,476541280,11030,11030,11030,11030,0
|
|
20241008,184900,476541280,11030,11030,11030,11030,0
|
|
20241008,184800,476541280,11030,11030,11030,11030,0
|
|
20241008,184700,476541280,11030,11030,11030,11030,0
|
|
20241008,184600,476541280,11030,11030,11030,11030,0
|
|
20241008,184500,476541280,11030,11030,11030,11030,0
|
|
20241008,184400,476541280,11030,11030,11030,11030,0
|
|
20241008,184300,476541280,11030,11030,11030,11030,0
|
|
20241008,184200,476541280,11030,11030,11030,11030,0
|
|
20241008,184100,476541280,11030,11030,11030,11030,0
|
|
20241008,184000,476541280,11030,11030,11030,11030,0
|
|
20241008,183900,476541280,11030,11030,11030,11030,1112
|
|
20241008,183800,476541280,11030,11030,11030,11030,0
|
|
20241008,183700,476541280,11030,11030,11030,11030,0
|
|
20241008,183600,476541280,11030,11030,11030,11030,0
|
|
20241008,183500,476541280,11030,11030,11030,11030,0
|
|
20241008,183400,476541280,11030,11030,11030,11030,0
|
|
20241008,183300,476541280,11030,11030,11030,11030,0
|
|
20241008,183200,476541280,11030,11030,11030,11030,0
|
|
20241008,183100,476541280,11030,11030,11030,11030,0
|
|
20241008,183000,476541280,11030,11030,11030,11030,0
|
|
20241008,182900,476541280,11030,11030,11030,11030,0
|
|
20241008,182800,476541280,11030,11030,11030,11030,0
|
|
20241008,182700,476541280,11030,11030,11030,11030,0
|
|
20241008,182600,476541280,11030,11030,11030,11030,0
|
|
20241008,182500,476541280,11030,11030,11030,11030,0
|
|
20241008,182400,476541280,11030,11030,11030,11030,0
|
|
20241008,182300,476541280,11030,11030,11030,11030,0
|
|
20241008,182200,476541280,11030,11030,11030,11030,0
|
|
20241008,182100,476541280,11030,11030,11030,11030,0
|
|
20241008,182000,476541280,11030,11030,11030,11030,0
|
|
20241008,181900,476541280,11030,11030,11030,11030,0
|
|
20241008,181800,476541280,11030,11030,11030,11030,0
|
|
20241008,181700,476541280,11030,11030,11030,11030,0
|
|
20241008,181600,476541280,11030,11030,11030,11030,0
|
|
20241008,181500,476541280,11030,11030,11030,11030,0
|
|
20241008,181400,476541280,11030,11030,11030,11030,0
|
|
20241008,181300,476541280,11030,11030,11030,11030,0
|
|
20241008,181200,476541280,11030,11030,11030,11030,0
|
|
20241008,181100,476541280,11030,11030,11030,11030,0
|
|
20241008,181000,476541280,11030,11030,11030,11030,0
|
|
20241008,180900,476541280,11030,11030,11030,11030,1112
|
|
20241008,180800,476541280,11030,11030,11030,11030,0
|
|
20241008,180700,476541280,11030,11030,11030,11030,0
|
|
20241008,180600,476541280,11030,11030,11030,11030,0
|
|
20241008,180500,476541280,11030,11030,11030,11030,0
|
|
20241008,180400,476541280,11030,11030,11030,11030,0
|
|
20241008,180300,476541280,11030,11030,11030,11030,0
|
|
20241008,180200,476541280,11030,11030,11030,11030,0
|
|
20241008,180100,476541280,11030,11030,11030,11030,0
|
|
20241008,180000,476541280,11030,11030,11030,11030,0
|
|
20241008,175900,476541280,11030,11030,11030,11030,0
|
|
20241008,175800,476541280,11030,11030,11030,11030,0
|
|
20241008,175700,476541280,11030,11030,11030,11030,0
|
|
20241008,175600,476541280,11030,11030,11030,11030,0
|
|
20241008,175500,476541280,11030,11030,11030,11030,0
|
|
20241008,175400,476541280,11030,11030,11030,11030,0
|
|
20241008,175300,476541280,11030,11030,11030,11030,0
|
|
20241008,175200,476541280,11030,11030,11030,11030,0
|
|
20241008,175100,476541280,11030,11030,11030,11030,0
|
|
20241008,175000,476541280,11030,11030,11030,11030,0
|
|
20241008,174900,476541280,11030,11030,11030,11030,0
|
|
20241008,174800,476541280,11030,11030,11030,11030,0
|
|
20241008,174700,476541280,11030,11030,11030,11030,0
|
|
20241008,174600,476541280,11030,11030,11030,11030,0
|
|
20241008,174500,476541280,11030,11030,11030,11030,0
|
|
20241008,174400,476541280,11030,11030,11030,11030,0
|
|
20241008,174300,476541280,11030,11030,11030,11030,0
|
|
20241008,174200,476541280,11030,11030,11030,11030,0
|
|
20241008,174100,476541280,11030,11030,11030,11030,0
|
|
20241008,174000,476541280,11030,11030,11030,11030,0
|
|
20241008,173900,476541280,11030,11030,11030,11030,1112
|
|
20241008,173800,476541280,11030,11030,11030,11030,0
|
|
20241008,173700,476541280,11030,11030,11030,11030,0
|
|
20241008,173600,476541280,11030,11030,11030,11030,0
|
|
20241008,173500,476541280,11030,11030,11030,11030,0
|
|
20241008,173400,476541280,11030,11030,11030,11030,0
|
|
20241008,173300,476541280,11030,11030,11030,11030,0
|
|
20241008,173200,476541280,11030,11030,11030,11030,0
|
|
20241008,173100,476541280,11030,11030,11030,11030,0
|
|
20241008,173000,476541280,11030,11030,11030,11030,0
|
|
20241008,172900,476541280,11030,11030,11030,11030,0
|
|
20241008,172800,476541280,11030,11030,11030,11030,0
|
|
20241008,172700,476541280,11030,11030,11030,11030,0
|
|
20241008,172600,476541280,11030,11030,11030,11030,0
|
|
20241008,172500,476541280,11030,11030,11030,11030,0
|
|
20241008,172400,476541280,11030,11030,11030,11030,0
|
|
20241008,172300,476541280,11030,11030,11030,11030,0
|
|
20241008,172200,476541280,11030,11030,11030,11030,0
|
|
20241008,172100,476541280,11030,11030,11030,11030,0
|
|
20241008,172000,476541280,11030,11030,11030,11030,0
|
|
20241008,171900,476541280,11030,11030,11030,11030,0
|
|
20241008,171800,476541280,11030,11030,11030,11030,0
|
|
20241008,171700,476541280,11030,11030,11030,11030,0
|
|
20241008,171600,476541280,11030,11030,11030,11030,0
|
|
20241008,171500,476541280,11030,11030,11030,11030,0
|
|
20241008,171400,476541280,11030,11030,11030,11030,0
|
|
20241008,171300,476541280,11030,11030,11030,11030,0
|
|
20241008,171200,476541280,11030,11030,11030,11030,0
|
|
20241008,171100,476541280,11030,11030,11030,11030,0
|
|
20241008,171000,476541280,11030,11030,11030,11030,0
|
|
20241008,170900,476541280,11030,11030,11030,11030,1112
|
|
20241008,170800,476541280,11030,11030,11030,11030,0
|
|
20241008,170700,476541280,11030,11030,11030,11030,0
|
|
20241008,170600,476541280,11030,11030,11030,11030,0
|
|
20241008,170500,476541280,11030,11030,11030,11030,0
|
|
20241008,170400,476541280,11030,11030,11030,11030,0
|
|
20241008,170300,476541280,11030,11030,11030,11030,0
|
|
20241008,170200,476541280,11030,11030,11030,11030,0
|
|
20241008,170100,476541280,11030,11030,11030,11030,0
|
|
20241008,170000,476541280,11030,11030,11030,11030,0
|
|
20241008,165900,476541280,11030,11030,11030,11030,0
|
|
20241008,165800,476541280,11030,11030,11030,11030,0
|
|
20241008,165700,476541280,11030,11030,11030,11030,0
|
|
20241008,165600,476541280,11030,11030,11030,11030,0
|
|
20241008,165500,476541280,11030,11030,11030,11030,0
|
|
20241008,165400,476541280,11030,11030,11030,11030,0
|
|
20241008,165300,476541280,11030,11030,11030,11030,0
|
|
20241008,165200,476541280,11030,11030,11030,11030,0
|
|
20241008,165100,476541280,11030,11030,11030,11030,0
|
|
20241008,165000,476541280,11030,11030,11030,11030,0
|
|
20241008,164900,476541280,11030,11030,11030,11030,0
|
|
20241008,164800,476541280,11030,11030,11030,11030,0
|
|
20241008,164700,476541280,11030,11030,11030,11030,0
|
|
20241008,164600,476541280,11030,11030,11030,11030,0
|
|
20241008,164500,476541280,11030,11030,11030,11030,0
|
|
20241008,164400,476541280,11030,11030,11030,11030,0
|
|
20241008,164300,476541280,11030,11030,11030,11030,0
|
|
20241008,164200,476541280,11030,11030,11030,11030,0
|
|
20241008,164100,476541280,11030,11030,11030,11030,0
|
|
20241008,164000,476541280,11030,11030,11030,11030,0
|
|
20241008,163900,476541280,11030,11030,11030,11030,1112
|
|
20241008,163800,476541280,11030,11030,11030,11030,0
|
|
20241008,163700,476541280,11030,11030,11030,11030,0
|
|
20241008,163600,476541280,11030,11030,11030,11030,0
|
|
20241008,163500,476541280,11030,11030,11030,11030,0
|
|
20241008,163400,476541280,11030,11030,11030,11030,0
|
|
20241008,163300,476541280,11030,11030,11030,11030,0
|
|
20241008,163200,476541280,11030,11030,11030,11030,0
|
|
20241008,163100,476541280,11030,11030,11030,11030,0
|
|
20241008,163000,476541280,11030,11030,11030,11030,0
|
|
20241008,162900,476541280,11030,11030,11030,11030,0
|
|
20241008,162800,476541280,11030,11030,11030,11030,0
|
|
20241008,162700,476541280,11030,11030,11030,11030,0
|
|
20241008,162600,476541280,11030,11030,11030,11030,0
|
|
20241008,162500,476541280,11030,11030,11030,11030,0
|
|
20241008,162400,476541280,11030,11030,11030,11030,0
|
|
20241008,162300,476541280,11030,11030,11030,11030,0
|
|
20241008,162200,476541280,11030,11030,11030,11030,0
|
|
20241008,162100,476541280,11030,11030,11030,11030,0
|
|
20241008,162000,476541280,11030,11030,11030,11030,0
|
|
20241008,161900,476541280,11030,11030,11030,11030,0
|
|
20241008,161800,476541280,11030,11030,11030,11030,0
|
|
20241008,161700,476541280,11030,11030,11030,11030,0
|
|
20241008,161600,476541280,11030,11030,11030,11030,0
|
|
20241008,161500,476541280,11030,11030,11030,11030,0
|
|
20241008,161400,476541280,11030,11030,11030,11030,0
|
|
20241008,161300,476541280,11030,11030,11030,11030,0
|
|
20241008,161200,476541280,11030,11030,11030,11030,0
|
|
20241008,161100,476541280,11030,11030,11030,11030,0
|
|
20241008,161000,476541280,11030,11030,11030,11030,0
|
|
20241008,160900,476541280,11030,11030,11030,11030,1112
|
|
20241008,160800,476541280,11030,11030,11030,11030,0
|
|
20241008,160700,476541280,11030,11030,11030,11030,0
|
|
20241008,160600,476541280,11030,11030,11030,11030,0
|
|
20241008,160500,476541280,11030,11030,11030,11030,0
|
|
20241008,160400,476541280,11030,11030,11030,11030,0
|
|
20241008,160300,476541280,11030,11030,11030,11030,0
|
|
20241008,160200,476541280,11030,11030,11030,11030,0
|
|
20241008,160100,476541280,11030,11030,11030,11030,0
|
|
20241008,160000,476541280,11030,11030,11030,11030,0
|
|
20241008,155900,476541280,11030,11030,11030,11030,0
|
|
20241008,155800,476541280,11030,11030,11030,11030,0
|
|
20241008,155700,476541280,11030,11030,11030,11030,0
|
|
20241008,155600,476541280,11030,11030,11030,11030,0
|
|
20241008,155500,476541280,11030,11030,11030,11030,0
|
|
20241008,155400,476541280,11030,11030,11030,11030,0
|
|
20241008,155300,476541280,11030,11030,11030,11030,0
|
|
20241008,155200,476541280,11030,11030,11030,11030,0
|
|
20241008,155100,476541280,11030,11030,11030,11030,0
|
|
20241008,155000,476541280,11030,11030,11030,11030,0
|
|
20241008,154900,476541280,11030,11030,11030,11030,0
|
|
20241008,154800,476541280,11030,11030,11030,11030,0
|
|
20241008,154700,476541280,11030,11030,11030,11030,0
|
|
20241008,154600,476541280,11030,11030,11030,11030,0
|
|
20241008,154500,476541280,11030,11030,11030,11030,0
|
|
20241008,154400,476541280,11030,11030,11030,11030,0
|
|
20241008,154300,476541280,11030,11030,11030,11030,0
|
|
20241008,154200,476541280,11030,11030,11030,11030,0
|
|
20241008,154100,476541280,11030,11030,11030,11030,0
|
|
20241008,154000,476541280,11030,11030,11030,11030,0
|
|
20241008,153900,476541280,11030,11030,11030,11030,1112
|
|
20241008,153800,476541280,11030,11030,11030,11030,0
|
|
20241008,153700,476541280,11030,11030,11030,11030,0
|
|
20241008,153600,476541280,11030,11030,11030,11030,0
|
|
20241008,153500,476541280,11030,11030,11030,11030,0
|
|
20241008,153400,476541280,11030,11030,11030,11030,0
|
|
20241008,153300,476541280,11030,11030,11030,11030,0
|
|
20241008,153200,476541280,11030,11030,11030,11030,0
|
|
20241008,153100,476541280,11030,11030,11030,11030,0
|
|
20241008,153000,476541280,11030,11030,11030,11030,1112
|
|
20241008,152900,464275920,10990,10990,10990,10990,0
|
|
20241008,152800,464275920,10990,10990,10990,10990,0
|
|
20241008,152700,464275920,10990,10990,10990,10990,0
|
|
20241008,152600,464275920,10990,10990,10990,10990,0
|
|
20241008,152500,464275920,10990,10990,10990,10990,0
|
|
20241008,152400,464275920,10990,10990,10990,10990,0
|
|
20241008,152300,464275920,10990,10990,10990,10990,0
|
|
20241008,152200,464275920,10990,10990,10990,10990,0
|
|
20241008,152100,464275920,10990,10990,10990,10990,0
|
|
20241008,152000,464275920,10990,10990,10990,10990,0
|
|
20241008,151900,464275920,10990,11000,11000,10990,10
|
|
20241008,151800,464166000,11010,10990,11010,10990,293
|
|
20241008,151700,460945850,10990,11000,11000,10990,119
|
|
20241008,151600,459638020,11000,11000,11010,10990,264
|
|
20241008,151500,456736480,11010,11010,11010,11010,494
|
|
20241008,151400,451297540,11010,11010,11010,11010,0
|
|
20241008,151300,451297540,11010,11000,11010,11000,10
|
|
20241008,151200,451187530,11000,11000,11000,11000,182
|
|
20241008,151100,449185530,11000,11000,11000,11000,100
|
|
20241008,151000,448085530,11000,10990,11000,10960,60
|
|
20241008,150900,447426920,10990,10980,11000,10980,34
|
|
20241008,150800,447053250,10980,10990,10990,10970,27
|
|
20241008,150700,446756700,10990,10990,10990,10990,0
|
|
20241008,150600,446756700,10990,10990,10990,10990,1
|
|
20241008,150500,446745710,10960,10960,10960,10960,18
|
|
20241008,150400,446548430,11000,11000,11000,11000,0
|
|
20241008,150300,446548430,11000,11000,11000,11000,0
|
|
20241008,150200,446548430,11000,11000,11000,11000,0
|
|
20241008,150100,446548430,11000,11000,11000,11000,2
|
|
20241008,150000,446526430,11000,11000,11000,11000,11
|
|
20241008,145900,446405430,11000,11000,11000,11000,0
|
|
20241008,145800,446405430,11000,11000,11000,11000,0
|
|
20241008,145700,446405430,11000,11000,11000,11000,0
|
|
20241008,145600,446405430,11000,10970,11000,10950,98
|
|
20241008,145500,445331980,11000,11000,11000,11000,718
|
|
20241008,145400,437433980,10990,10990,10990,10990,28
|
|
20241008,145300,437126260,11000,11000,11000,11000,0
|
|
20241008,145200,437126260,11000,10990,11000,10990,60
|
|
20241008,145100,436466850,10990,10990,10990,10990,239
|
|
20241008,145000,433840240,11000,11000,11000,11000,0
|
|
20241008,144900,433840240,11000,10980,11000,10980,10
|
|
20241008,144800,433730400,10980,10980,10980,10980,1
|
|
20241008,144700,433719420,10990,10990,10990,10990,0
|
|
20241008,144600,433719420,10990,10990,10990,10990,0
|
|
20241008,144500,433719420,10990,10990,10990,10990,0
|
|
20241008,144400,433719420,10990,10990,10990,10990,100
|
|
20241008,144300,432620420,10990,10990,10990,10990,0
|
|
20241008,144200,432620420,10990,10990,10990,10990,0
|
|
20241008,144100,432620420,10990,10930,10990,10930,5
|
|
20241008,144000,432565710,11000,11000,11000,11000,0
|
|
20241008,143900,432565710,11000,11000,11000,11000,0
|
|
20241008,143800,432565710,11000,11000,11000,11000,0
|
|
20241008,143700,432565710,11000,11000,11000,11000,0
|
|
20241008,143600,432565710,11000,11000,11000,11000,0
|
|
20241008,143500,432565710,11000,11000,11000,11000,0
|
|
20241008,143400,432565710,11000,10980,11000,10980,24
|
|
20241008,143300,432302150,10980,10980,10980,10980,0
|
|
20241008,143200,432302150,10980,10980,10980,10980,0
|
|
20241008,143100,432302150,10980,10980,10980,10980,2
|
|
20241008,143000,432280190,10920,10920,10920,10920,10
|
|
20241008,142900,432170990,10980,10980,10980,10980,0
|
|
20241008,142800,432170990,10980,10980,10980,10980,0
|
|
20241008,142700,432170990,10980,10970,10980,10970,4
|
|
20241008,142600,432127080,10920,10950,10950,10920,200
|
|
20241008,142500,429941360,10980,10980,10980,10980,10
|
|
20241008,142400,429831560,10980,10980,10980,10980,0
|
|
20241008,142300,429831560,10980,10980,10980,10980,219
|
|
20241008,142200,427426940,11000,11000,11000,11000,0
|
|
20241008,142100,427426940,11000,11000,11000,11000,0
|
|
20241008,142000,427426940,11000,11000,11000,11000,0
|
|
20241008,141900,427426940,11000,11000,11000,11000,0
|
|
20241008,141800,427426940,11000,11000,11000,11000,0
|
|
20241008,141700,427426940,11000,11000,11000,11000,0
|
|
20241008,141600,427426940,11000,11000,11000,11000,0
|
|
20241008,141500,427426940,11000,11000,11000,11000,0
|
|
20241008,141400,427426940,11000,10980,11000,10980,13
|
|
20241008,141300,427283960,11000,11000,11000,11000,12
|
|
20241008,141200,427151960,11000,10980,11000,10980,6
|
|
20241008,141100,427086060,11000,11000,11000,11000,0
|
|
20241008,141000,427086060,11000,11000,11000,11000,0
|
|
20241008,140900,427086060,11000,11000,11000,11000,0
|
|
20241008,140800,427086060,11000,11000,11000,11000,1
|
|
20241008,140700,427075060,11050,10980,11050,10980,12
|
|
20241008,140600,426943030,11000,10990,11000,10990,4
|
|
20241008,140500,426899040,10980,10980,10980,10980,48
|
|
20241008,140400,426372000,11050,11050,11050,11050,0
|
|
20241008,140300,426372000,11050,11000,11050,11000,79
|
|
20241008,140200,425502950,11050,11050,11050,11050,2
|
|
20241008,140100,425480850,11050,11050,11050,11050,0
|
|
20241008,140000,425480850,11050,11040,11050,11040,40
|
|
20241008,135900,425039220,11050,11010,11050,11010,8
|
|
20241008,135800,424951000,11060,11060,11060,11060,1
|
|
20241008,135700,424939940,11060,11060,11060,11060,0
|
|
20241008,135600,424939940,11060,11010,11090,11010,555
|
|
20241008,135500,418827930,11020,11020,11020,11020,30
|
|
20241008,135400,418497330,11050,11020,11050,11020,5
|
|
20241008,135300,418442140,11060,11050,11060,11050,2
|
|
20241008,135200,418420030,11020,11020,11020,11020,0
|
|
20241008,135100,418420030,11020,11020,11020,11020,0
|
|
20241008,135000,418420030,11020,11020,11020,11020,4
|
|
20241008,134900,418375950,11070,11070,11070,11070,1
|
|
20241008,134800,418364880,11020,11050,11060,11020,4
|
|
20241008,134700,418320730,11090,11030,11090,11020,203
|
|
20241008,134600,416082730,11060,11020,11060,11020,10
|
|
20241008,134500,415972340,11040,11050,11050,11040,59
|
|
20241008,134400,415320890,11110,11110,11110,11110,2
|
|
20241008,134300,415298670,11110,11110,11110,11110,17
|
|
20241008,134200,415109800,11110,11110,11110,11110,1
|
|
20241008,134100,415098690,11060,11060,11060,11060,75
|
|
20241008,134000,414269190,11120,11120,11120,11120,0
|
|
20241008,133900,414269190,11120,11070,11120,11060,308
|
|
20241008,133800,410861390,11130,11080,11130,11080,346
|
|
20241008,133700,407020910,11110,11110,11110,11110,1
|
|
20241008,133600,407009800,11110,11110,11110,11110,2
|
|
20241008,133500,406987580,11110,11110,11110,11110,1
|
|
20241008,133400,406976470,11110,11110,11110,11110,57
|
|
20241008,133300,406343200,11110,11050,11110,11050,1737
|
|
20241008,133200,387111110,11070,11050,11070,11050,236
|
|
20241008,133100,384498620,11070,11060,11070,11060,91
|
|
20241008,133000,383492150,11070,10980,11070,10980,758
|
|
20241008,132900,375152160,10980,10980,10980,10980,3
|
|
20241008,132800,375119220,10940,10940,10940,10940,0
|
|
20241008,132700,375119220,10940,10940,10940,10940,400
|
|
20241008,132600,370743220,10980,10980,10980,10980,0
|
|
20241008,132500,370743220,10980,10980,10980,10980,1
|
|
20241008,132400,370732240,10980,10970,10980,10970,302
|
|
20241008,132300,367416920,10970,10970,10970,10970,0
|
|
20241008,132200,367416920,10970,10920,10970,10920,21
|
|
20241008,132100,367187550,10970,10970,10970,10970,0
|
|
20241008,132000,367187550,10970,10970,10970,10970,0
|
|
20241008,131900,367187550,10970,10970,10970,10970,170
|
|
20241008,131800,365322650,10970,10970,10970,10970,0
|
|
20241008,131700,365322650,10970,10970,10970,10970,0
|
|
20241008,131600,365322650,10970,10970,10970,10970,0
|
|
20241008,131500,365322650,10970,10970,10970,10970,0
|
|
20241008,131400,365322650,10970,10970,10970,10970,0
|
|
20241008,131300,365322650,10970,10970,10970,10970,0
|
|
20241008,131200,365322650,10970,10970,10970,10970,1
|
|
20241008,131100,365311680,10900,10950,10950,10900,5945
|
|
20241008,131000,300504160,10970,10970,10970,10970,0
|
|
20241008,130900,300504160,10970,10970,10970,10970,0
|
|
20241008,130800,300504160,10970,10970,10970,10970,0
|
|
20241008,130700,300504160,10970,10970,10970,10970,0
|
|
20241008,130600,300504160,10970,10970,10970,10970,0
|
|
20241008,130500,300504160,10970,10970,10970,10970,0
|
|
20241008,130400,300504160,10970,10970,10970,10970,0
|
|
20241008,130300,300504160,10970,10970,10970,10970,0
|
|
20241008,130200,300504160,10970,10970,10970,10970,12
|
|
20241008,130100,300372520,10970,10970,10970,10970,0
|
|
20241008,130000,300372520,10970,10970,10970,10970,0
|
|
20241008,125900,300372520,10970,10970,10970,10970,1
|
|
20241008,125800,300361550,10970,10970,10970,10970,1
|
|
20241008,125700,300350580,10910,10910,10910,10910,2
|
|
20241008,125600,300328760,10970,10970,10970,10970,0
|
|
20241008,125500,300328760,10970,10970,10970,10970,0
|
|
20241008,125400,300328760,10970,10970,10970,10970,4
|
|
20241008,125300,300284880,10960,10920,10960,10920,90
|
|
20241008,125200,299300210,10910,10910,10910,10910,5
|
|
20241008,125100,299245660,10920,10920,10920,10920,11
|
|
20241008,125000,299125540,10940,10940,10940,10940,0
|
|
20241008,124900,299125540,10940,10930,10940,10930,52
|
|
20241008,124800,298557160,10930,10930,10930,10930,0
|
|
20241008,124700,298557160,10930,10930,10930,10930,0
|
|
20241008,124600,298557160,10930,10930,10930,10930,0
|
|
20241008,124500,298557160,10930,10930,10930,10930,0
|
|
20241008,124400,298557160,10930,10930,10930,10930,1
|
|
20241008,124300,298546230,10930,10930,10930,10930,0
|
|
20241008,124200,298546230,10930,10930,10930,10930,0
|
|
20241008,124100,298546230,10930,10930,10930,10930,1
|
|
20241008,124000,298535300,10910,10910,10910,10910,0
|
|
20241008,123900,298535300,10910,10910,10910,10910,0
|
|
20241008,123800,298535300,10910,10910,10910,10910,0
|
|
20241008,123700,298535300,10910,10910,10910,10910,0
|
|
20241008,123600,298535300,10910,10910,10910,10910,0
|
|
20241008,123500,298535300,10910,10910,10910,10910,12
|
|
20241008,123400,298404380,10920,10920,10920,10920,241
|
|
20241008,123300,295772660,10920,10920,10920,10920,0
|
|
20241008,123200,295772660,10920,10920,10920,10920,0
|
|
20241008,123100,295772660,10920,10920,10920,10920,0
|
|
20241008,123000,295772660,10920,10920,10920,10920,0
|
|
20241008,122900,295772660,10920,10920,10920,10920,0
|
|
20241008,122800,295772660,10920,10920,10920,10920,0
|
|
20241008,122700,295772660,10920,10920,10920,10920,0
|
|
20241008,122600,295772660,10920,10920,10920,10920,0
|
|
20241008,122500,295772660,10920,10900,10920,10900,4
|
|
20241008,122400,295729040,10890,10890,10890,10890,0
|
|
20241008,122300,295729040,10890,10890,10890,10890,0
|
|
20241008,122200,295729040,10890,10890,10890,10890,0
|
|
20241008,122100,295729040,10890,10900,10900,10890,60
|
|
20241008,122000,295075550,10900,10900,10900,10900,0
|
|
20241008,121900,295075550,10900,10900,10900,10900,30
|
|
20241008,121800,294748550,10910,10910,10910,10910,0
|
|
20241008,121700,294748550,10910,10910,10910,10910,0
|
|
20241008,121600,294748550,10910,10910,10910,10910,0
|
|
20241008,121500,294748550,10910,10910,10910,10910,2
|
|
20241008,121400,294726730,10920,10920,10920,10920,0
|
|
20241008,121300,294726730,10920,10920,10920,10920,0
|
|
20241008,121200,294726730,10920,10920,10920,10920,0
|
|
20241008,121100,294726730,10920,10920,10920,10920,0
|
|
20241008,121000,294726730,10920,10920,10920,10920,0
|
|
20241008,120900,294726730,10920,10920,10920,10920,4
|
|
20241008,120800,294683050,10920,10890,10920,10890,7
|
|
20241008,120700,294606790,10890,10890,10890,10890,0
|
|
20241008,120600,294606790,10890,10890,10890,10890,0
|
|
20241008,120500,294606790,10890,10890,10890,10890,58
|
|
20241008,120400,293975170,10890,10890,10890,10890,0
|
|
20241008,120300,293975170,10890,10880,10890,10880,53
|
|
20241008,120200,293398330,10880,10880,10880,10880,0
|
|
20241008,120100,293398330,10880,10880,10880,10880,5
|
|
20241008,120000,293343930,10890,10890,10890,10890,1
|
|
20241008,115900,293333040,10890,10890,10890,10890,0
|
|
20241008,115800,293333040,10890,10900,10900,10890,339
|
|
20241008,115700,289638960,10910,10910,10910,10910,707
|
|
20241008,115600,281925590,10920,10920,10920,10920,0
|
|
20241008,115500,281925590,10920,10920,10920,10920,0
|
|
20241008,115400,281925590,10920,10920,10920,10920,2
|
|
20241008,115300,281903750,10920,10920,10920,10920,0
|
|
20241008,115200,281903750,10920,10920,10920,10920,0
|
|
20241008,115100,281903750,10920,10920,10920,10920,0
|
|
20241008,115000,281903750,10920,10920,10920,10920,24
|
|
20241008,114900,281641670,10930,10930,10930,10930,2
|
|
20241008,114800,281619810,10930,10930,10930,10930,0
|
|
20241008,114700,281619810,10930,10930,10930,10930,2
|
|
20241008,114600,281597950,10910,10920,10920,10910,302
|
|
20241008,114500,278303110,10930,10930,10930,10930,0
|
|
20241008,114400,278303110,10930,10930,10930,10930,0
|
|
20241008,114300,278303110,10930,10930,10930,10930,0
|
|
20241008,114200,278303110,10930,10930,10930,10930,0
|
|
20241008,114100,278303110,10930,10930,10930,10930,2
|
|
20241008,114000,278281250,10900,10910,10910,10900,290
|
|
20241008,113900,275120160,10930,10930,10930,10930,0
|
|
20241008,113800,275120160,10930,10930,10930,10930,0
|
|
20241008,113700,275120160,10930,10930,10930,10930,1
|
|
20241008,113600,275109230,10900,10900,10900,10900,0
|
|
20241008,113500,275109230,10900,10900,10900,10900,0
|
|
20241008,113400,275109230,10900,10910,10910,10890,1025
|
|
20241008,113300,263936620,10920,10920,10930,10920,6
|
|
20241008,113200,263871080,10940,10920,10940,10920,3
|
|
20241008,113100,263838300,10920,10920,10920,10920,2
|
|
20241008,113000,263816460,10940,10940,10940,10940,0
|
|
20241008,112900,263816460,10940,10940,10940,10940,0
|
|
20241008,112800,263816460,10940,10940,10940,10940,0
|
|
20241008,112700,263816460,10940,10940,10940,10940,0
|
|
20241008,112600,263816460,10940,10940,10940,10940,0
|
|
20241008,112500,263816460,10940,10940,10940,10940,0
|
|
20241008,112400,263816460,10940,10940,10940,10940,0
|
|
20241008,112300,263816460,10940,10940,10940,10940,0
|
|
20241008,112200,263816460,10940,10940,10940,10940,0
|
|
20241008,112100,263816460,10940,10940,10940,10940,1
|
|
20241008,112000,263805520,10910,10910,10910,10910,0
|
|
20241008,111900,263805520,10910,10910,10910,10910,0
|
|
20241008,111800,263805520,10910,10910,10910,10910,0
|
|
20241008,111700,263805520,10910,10910,10910,10910,0
|
|
20241008,111600,263805520,10910,10910,10910,10910,0
|
|
20241008,111500,263805520,10910,10920,10920,10910,4
|
|
20241008,111400,263761860,10950,10950,10950,10950,0
|
|
20241008,111300,263761860,10950,10950,10950,10950,0
|
|
20241008,111200,263761860,10950,10950,10950,10950,0
|
|
20241008,111100,263761860,10950,10950,10950,10950,0
|
|
20241008,111000,263761860,10950,10950,10950,10950,1
|
|
20241008,110900,263750910,10850,10930,10930,10850,249
|
|
20241008,110800,261042160,10950,10950,10950,10950,0
|
|
20241008,110700,261042160,10950,10950,10950,10950,23
|
|
20241008,110600,260790310,10950,10920,10950,10880,2739
|
|
20241008,110500,230936640,10970,10970,10970,10970,0
|
|
20241008,110400,230936640,10970,10970,10970,10970,0
|
|
20241008,110300,230936640,10970,10970,10970,10970,0
|
|
20241008,110200,230936640,10970,10970,10970,10970,0
|
|
20241008,110100,230936640,10970,10930,10970,10930,12
|
|
20241008,110000,230805200,10940,10970,10970,10940,4
|
|
20241008,105900,230761400,10970,10970,10970,10970,0
|
|
20241008,105800,230761400,10970,10960,10970,10960,6
|
|
20241008,105700,230695630,10950,10950,10950,10950,2
|
|
20241008,105600,230673730,10960,10960,10960,10960,3
|
|
20241008,105500,230640850,10970,10970,10970,10970,0
|
|
20241008,105400,230640850,10970,10970,10970,10970,0
|
|
20241008,105300,230640850,10970,10970,10970,10970,0
|
|
20241008,105200,230640850,10970,10970,10970,10960,5
|
|
20241008,105100,230586010,10950,10950,10950,10950,0
|
|
20241008,105000,230586010,10950,10950,10950,10950,0
|
|
20241008,104900,230586010,10950,10980,10980,10950,567
|
|
20241008,104800,224369020,10980,10980,10980,10980,0
|
|
20241008,104700,224369020,10980,10970,10980,10970,4
|
|
20241008,104600,224325120,10970,10910,10980,10910,145
|
|
20241008,104500,222742820,10900,10980,10980,10900,500
|
|
20241008,104400,217288300,10990,10990,10990,10990,2
|
|
20241008,104300,217266320,10980,10980,10980,10980,3
|
|
20241008,104200,217233380,10990,10990,10990,10990,1
|
|
20241008,104100,217222390,10980,10980,10980,10980,2
|
|
20241008,104000,217200430,10990,10990,10990,10990,12
|
|
20241008,103900,217068550,11000,11000,11000,11000,4
|
|
20241008,103800,217024550,11020,11020,11020,11020,0
|
|
20241008,103700,217024550,11020,11010,11020,10980,74
|
|
20241008,103600,216211170,11020,11000,11020,11000,3
|
|
20241008,103500,216178130,11000,11020,11070,11000,560
|
|
20241008,103400,210011250,11080,11070,11080,11070,2
|
|
20241008,103300,209989100,11080,11020,11080,11020,6359
|
|
20241008,103200,139859970,11020,11010,11020,11010,558
|
|
20241008,103100,133713580,11020,11010,11020,11010,70
|
|
20241008,103000,132942830,11010,10960,11020,10930,251
|
|
20241008,102900,130191280,10960,10930,10960,10930,1597
|
|
20241008,102800,112700880,10920,10920,10930,10920,1277
|
|
20241008,102700,98746800,10920,10920,10920,10920,1
|
|
20241008,102600,98735880,10920,10920,10920,10920,0
|
|
20241008,102500,98735880,10920,10920,10920,10920,0
|
|
20241008,102400,98735880,10920,10890,10920,10890,934
|
|
20241008,102300,88564200,10920,10920,10920,10920,0
|
|
20241008,102200,88564200,10920,10920,10920,10920,0
|
|
20241008,102100,88564200,10920,10890,10920,10890,47
|
|
20241008,102000,88051560,10920,10910,10920,10890,1979
|
|
20241008,101900,66461770,10910,10910,10910,10910,0
|
|
20241008,101800,66461770,10910,10910,10910,10910,0
|
|
20241008,101700,66461770,10910,10910,10910,10910,0
|
|
20241008,101600,66461770,10910,10910,10910,10910,0
|
|
20241008,101500,66461770,10910,10910,10910,10910,0
|
|
20241008,101400,66461770,10910,10910,10910,10910,9
|
|
20241008,101300,66363580,10910,10910,10910,10910,0
|
|
20241008,101200,66363580,10910,10910,10910,10910,0
|
|
20241008,101100,66363580,10910,10910,10910,10910,0
|
|
20241008,101000,66363580,10910,10910,10910,10910,0
|
|
20241008,100900,66363580,10910,10910,10910,10910,0
|
|
20241008,100800,66363580,10910,10910,10910,10910,0
|
|
20241008,100700,66363580,10910,10910,10910,10910,0
|
|
20241008,100600,66363580,10910,10910,10910,10910,0
|
|
20241008,100500,66363580,10910,10910,10910,10910,0
|
|
20241008,100400,66363580,10910,10910,10910,10910,0
|
|
20241008,100300,66363580,10910,10910,10910,10910,1
|
|
20241008,100200,66352670,10910,10910,10910,10910,0
|
|
20241008,100100,66352670,10910,10910,10910,10910,0
|
|
20241008,100000,66352670,10910,10910,10910,10910,1
|
|
20241008,095900,66341760,10890,10890,10890,10890,0
|
|
20241008,095800,66341760,10890,10890,10890,10890,0
|
|
20241008,095700,66341760,10890,10890,10890,10890,159
|
|
20241008,095600,64610250,10900,10900,10900,10900,0
|
|
20241008,095500,64610250,10900,10900,10900,10900,6
|
|
20241008,095400,64544850,10910,10910,10910,10910,0
|
|
20241008,095300,64544850,10910,10910,10910,10910,45
|
|
20241008,095200,64053900,10910,10910,10910,10910,0
|
|
20241008,095100,64053900,10910,10910,10910,10910,10
|
|
20241008,095000,63944800,10920,10900,10920,10900,10
|
|
20241008,094900,63835740,10890,10890,10890,10890,0
|
|
20241008,094800,63835740,10890,10890,10890,10890,0
|
|
20241008,094700,63835740,10890,10890,10890,10890,11
|
|
20241008,094600,63715950,10900,10900,10900,10900,0
|
|
20241008,094500,63715950,10900,10900,10900,10900,0
|
|
20241008,094400,63715950,10900,10900,10900,10900,0
|
|
20241008,094300,63715950,10900,10900,10900,10900,12
|
|
20241008,094200,63585150,10860,10860,10860,10860,0
|
|
20241008,094100,63585150,10860,10860,10860,10860,91
|
|
20241008,094000,62596890,10850,10850,10850,10850,0
|
|
20241008,093900,62596890,10850,10850,10850,10850,0
|
|
20241008,093800,62596890,10850,10850,10850,10850,6
|
|
20241008,093700,62531790,10850,10860,10920,10850,105
|
|
20241008,093600,61391260,10930,10930,10930,10930,0
|
|
20241008,093500,61391260,10930,10860,10930,10860,5
|
|
20241008,093400,61336750,10930,10930,10930,10930,198
|
|
20241008,093300,59172610,10930,10920,10930,10920,118
|
|
20241008,093200,57884040,10920,10910,10920,10910,288
|
|
20241008,093100,54740700,10920,10920,10920,10920,0
|
|
20241008,093000,54740700,10920,10920,10920,10920,0
|
|
20241008,092900,54740700,10920,10800,10920,10800,505
|
|
20241008,092800,49276220,10800,10840,10840,10800,1590
|
|
20241008,092700,32102420,10880,10880,10880,10880,0
|
|
20241008,092600,32102420,10880,10880,10880,10880,0
|
|
20241008,092500,32102420,10880,10880,10880,10880,0
|
|
20241008,092400,32102420,10880,10880,10880,10880,40
|
|
20241008,092300,31667220,10880,10880,10880,10880,0
|
|
20241008,092200,31667220,10880,10880,10880,10880,1
|
|
20241008,092100,31656340,10840,10840,10840,10840,0
|
|
20241008,092000,31656340,10840,10840,10840,10840,5
|
|
20241008,091900,31602140,10840,10840,10840,10840,46
|
|
20241008,091800,31103500,10910,10910,10910,10910,0
|
|
20241008,091700,31103500,10910,10910,10910,10910,64
|
|
20241008,091600,30405260,10920,10920,10920,10920,0
|
|
20241008,091500,30405260,10920,10910,10920,10910,148
|
|
20241008,091400,28789420,10910,10880,10910,10880,30
|
|
20241008,091300,28462720,10880,10810,10880,10810,6
|
|
20241008,091200,28397790,10880,10810,10880,10810,1002
|
|
20241008,091100,17556820,10810,10870,10870,10810,101
|
|
20241008,091000,16464950,10810,10810,10810,10810,50
|
|
20241008,090900,15924450,10810,10810,10810,10810,0
|
|
20241008,090800,15924450,10810,10830,10830,10810,150
|
|
20241008,090700,14301130,10910,10910,10910,10910,0
|
|
20241008,090600,14301130,10910,10830,10910,10810,155
|
|
20241008,090500,12623300,10910,10910,10910,10910,1
|
|
20241008,090400,12612390,10820,10830,10830,10820,100
|
|
20241008,090300,11529470,10920,10850,10920,10810,710
|
|
20241008,090200,3835950,10920,10920,10920,10850,124
|
|
20241008,090100,2482080,10920,10870,10920,10850,105
|
|
20241008,090000,1340900,10920,10920,10920,10880,123
|