634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,193100,295486090,10900,10900,10900,10900,552
|
|
20241017,193000,295486090,10900,10900,10900,10900,0
|
|
20241017,192900,295486090,10900,10900,10900,10900,0
|
|
20241017,192800,295486090,10900,10900,10900,10900,0
|
|
20241017,192700,295486090,10900,10900,10900,10900,0
|
|
20241017,192600,295486090,10900,10900,10900,10900,0
|
|
20241017,192500,295486090,10900,10900,10900,10900,0
|
|
20241017,192400,295486090,10900,10900,10900,10900,0
|
|
20241017,192300,295486090,10900,10900,10900,10900,0
|
|
20241017,192200,295486090,10900,10900,10900,10900,0
|
|
20241017,192100,295486090,10900,10900,10900,10900,0
|
|
20241017,192000,295486090,10900,10900,10900,10900,0
|
|
20241017,191900,295486090,10900,10900,10900,10900,0
|
|
20241017,191800,295486090,10900,10900,10900,10900,0
|
|
20241017,191700,295486090,10900,10900,10900,10900,0
|
|
20241017,191600,295486090,10900,10900,10900,10900,0
|
|
20241017,191500,295486090,10900,10900,10900,10900,0
|
|
20241017,191400,295486090,10900,10900,10900,10900,0
|
|
20241017,191300,295486090,10900,10900,10900,10900,0
|
|
20241017,191200,295486090,10900,10900,10900,10900,0
|
|
20241017,191100,295486090,10900,10900,10900,10900,0
|
|
20241017,191000,295486090,10900,10900,10900,10900,0
|
|
20241017,190900,295486090,10900,10900,10900,10900,0
|
|
20241017,190800,295486090,10900,10900,10900,10900,0
|
|
20241017,190700,295486090,10900,10900,10900,10900,0
|
|
20241017,190600,295486090,10900,10900,10900,10900,0
|
|
20241017,190500,295486090,10900,10900,10900,10900,0
|
|
20241017,190400,295486090,10900,10900,10900,10900,0
|
|
20241017,190300,295486090,10900,10900,10900,10900,0
|
|
20241017,190200,295486090,10900,10900,10900,10900,0
|
|
20241017,190100,295486090,10900,10900,10900,10900,552
|
|
20241017,190000,295486090,10900,10900,10900,10900,0
|
|
20241017,185900,295486090,10900,10900,10900,10900,0
|
|
20241017,185800,295486090,10900,10900,10900,10900,0
|
|
20241017,185700,295486090,10900,10900,10900,10900,0
|
|
20241017,185600,295486090,10900,10900,10900,10900,0
|
|
20241017,185500,295486090,10900,10900,10900,10900,0
|
|
20241017,185400,295486090,10900,10900,10900,10900,0
|
|
20241017,185300,295486090,10900,10900,10900,10900,0
|
|
20241017,185200,295486090,10900,10900,10900,10900,0
|
|
20241017,185100,295486090,10900,10900,10900,10900,0
|
|
20241017,185000,295486090,10900,10900,10900,10900,0
|
|
20241017,184900,295486090,10900,10900,10900,10900,0
|
|
20241017,184800,295486090,10900,10900,10900,10900,0
|
|
20241017,184700,295486090,10900,10900,10900,10900,0
|
|
20241017,184600,295486090,10900,10900,10900,10900,0
|
|
20241017,184500,295486090,10900,10900,10900,10900,0
|
|
20241017,184400,295486090,10900,10900,10900,10900,0
|
|
20241017,184300,295486090,10900,10900,10900,10900,0
|
|
20241017,184200,295486090,10900,10900,10900,10900,0
|
|
20241017,184100,295486090,10900,10900,10900,10900,0
|
|
20241017,184000,295486090,10900,10900,10900,10900,0
|
|
20241017,183900,295486090,10900,10900,10900,10900,0
|
|
20241017,183800,295486090,10900,10900,10900,10900,0
|
|
20241017,183700,295486090,10900,10900,10900,10900,0
|
|
20241017,183600,295486090,10900,10900,10900,10900,0
|
|
20241017,183500,295486090,10900,10900,10900,10900,0
|
|
20241017,183400,295486090,10900,10900,10900,10900,0
|
|
20241017,183300,295486090,10900,10900,10900,10900,0
|
|
20241017,183200,295486090,10900,10900,10900,10900,0
|
|
20241017,183100,295486090,10900,10900,10900,10900,552
|
|
20241017,183000,295486090,10900,10900,10900,10900,0
|
|
20241017,182900,295486090,10900,10900,10900,10900,0
|
|
20241017,182800,295486090,10900,10900,10900,10900,0
|
|
20241017,182700,295486090,10900,10900,10900,10900,0
|
|
20241017,182600,295486090,10900,10900,10900,10900,0
|
|
20241017,182500,295486090,10900,10900,10900,10900,0
|
|
20241017,182400,295486090,10900,10900,10900,10900,0
|
|
20241017,182300,295486090,10900,10900,10900,10900,0
|
|
20241017,182200,295486090,10900,10900,10900,10900,0
|
|
20241017,182100,295486090,10900,10900,10900,10900,0
|
|
20241017,182000,295486090,10900,10900,10900,10900,0
|
|
20241017,181900,295486090,10900,10900,10900,10900,0
|
|
20241017,181800,295486090,10900,10900,10900,10900,0
|
|
20241017,181700,295486090,10900,10900,10900,10900,0
|
|
20241017,181600,295486090,10900,10900,10900,10900,0
|
|
20241017,181500,295486090,10900,10900,10900,10900,0
|
|
20241017,181400,295486090,10900,10900,10900,10900,0
|
|
20241017,181300,295486090,10900,10900,10900,10900,0
|
|
20241017,181200,295486090,10900,10900,10900,10900,0
|
|
20241017,181100,295486090,10900,10900,10900,10900,0
|
|
20241017,181000,295486090,10900,10900,10900,10900,0
|
|
20241017,180900,295486090,10900,10900,10900,10900,0
|
|
20241017,180800,295486090,10900,10900,10900,10900,0
|
|
20241017,180700,295486090,10900,10900,10900,10900,0
|
|
20241017,180600,295486090,10900,10900,10900,10900,0
|
|
20241017,180500,295486090,10900,10900,10900,10900,0
|
|
20241017,180400,295486090,10900,10900,10900,10900,0
|
|
20241017,180300,295486090,10900,10900,10900,10900,0
|
|
20241017,180200,295486090,10900,10900,10900,10900,0
|
|
20241017,180100,295486090,10900,10900,10900,10900,552
|
|
20241017,180000,295486090,10900,10900,10900,10900,0
|
|
20241017,175900,295486090,10900,10900,10900,10900,0
|
|
20241017,175800,295486090,10900,10900,10900,10900,0
|
|
20241017,175700,295486090,10900,10900,10900,10900,0
|
|
20241017,175600,295486090,10900,10900,10900,10900,0
|
|
20241017,175500,295486090,10900,10900,10900,10900,0
|
|
20241017,175400,295486090,10900,10900,10900,10900,0
|
|
20241017,175300,295486090,10900,10900,10900,10900,0
|
|
20241017,175200,295486090,10900,10900,10900,10900,0
|
|
20241017,175100,295486090,10900,10900,10900,10900,0
|
|
20241017,175000,295486090,10900,10900,10900,10900,0
|
|
20241017,174900,295486090,10900,10900,10900,10900,0
|
|
20241017,174800,295486090,10900,10900,10900,10900,0
|
|
20241017,174700,295486090,10900,10900,10900,10900,0
|
|
20241017,174600,295486090,10900,10900,10900,10900,0
|
|
20241017,174500,295486090,10900,10900,10900,10900,0
|
|
20241017,174400,295486090,10900,10900,10900,10900,0
|
|
20241017,174300,295486090,10900,10900,10900,10900,0
|
|
20241017,174200,295486090,10900,10900,10900,10900,0
|
|
20241017,174100,295486090,10900,10900,10900,10900,0
|
|
20241017,174000,295486090,10900,10900,10900,10900,0
|
|
20241017,173900,295486090,10900,10900,10900,10900,0
|
|
20241017,173800,295486090,10900,10900,10900,10900,0
|
|
20241017,173700,295486090,10900,10900,10900,10900,0
|
|
20241017,173600,295486090,10900,10900,10900,10900,0
|
|
20241017,173500,295486090,10900,10900,10900,10900,0
|
|
20241017,173400,295486090,10900,10900,10900,10900,0
|
|
20241017,173300,295486090,10900,10900,10900,10900,0
|
|
20241017,173200,295486090,10900,10900,10900,10900,0
|
|
20241017,173100,295486090,10900,10900,10900,10900,552
|
|
20241017,173000,295486090,10900,10900,10900,10900,0
|
|
20241017,172900,295486090,10900,10900,10900,10900,0
|
|
20241017,172800,295486090,10900,10900,10900,10900,0
|
|
20241017,172700,295486090,10900,10900,10900,10900,0
|
|
20241017,172600,295486090,10900,10900,10900,10900,0
|
|
20241017,172500,295486090,10900,10900,10900,10900,0
|
|
20241017,172400,295486090,10900,10900,10900,10900,0
|
|
20241017,172300,295486090,10900,10900,10900,10900,0
|
|
20241017,172200,295486090,10900,10900,10900,10900,0
|
|
20241017,172100,295486090,10900,10900,10900,10900,0
|
|
20241017,172000,295486090,10900,10900,10900,10900,0
|
|
20241017,171900,295486090,10900,10900,10900,10900,0
|
|
20241017,171800,295486090,10900,10900,10900,10900,0
|
|
20241017,171700,295486090,10900,10900,10900,10900,0
|
|
20241017,171600,295486090,10900,10900,10900,10900,0
|
|
20241017,171500,295486090,10900,10900,10900,10900,0
|
|
20241017,171400,295486090,10900,10900,10900,10900,0
|
|
20241017,171300,295486090,10900,10900,10900,10900,0
|
|
20241017,171200,295486090,10900,10900,10900,10900,0
|
|
20241017,171100,295486090,10900,10900,10900,10900,0
|
|
20241017,171000,295486090,10900,10900,10900,10900,0
|
|
20241017,170900,295486090,10900,10900,10900,10900,0
|
|
20241017,170800,295486090,10900,10900,10900,10900,0
|
|
20241017,170700,295486090,10900,10900,10900,10900,0
|
|
20241017,170600,295486090,10900,10900,10900,10900,0
|
|
20241017,170500,295486090,10900,10900,10900,10900,0
|
|
20241017,170400,295486090,10900,10900,10900,10900,0
|
|
20241017,170300,295486090,10900,10900,10900,10900,0
|
|
20241017,170200,295486090,10900,10900,10900,10900,0
|
|
20241017,170100,295486090,10900,10900,10900,10900,552
|
|
20241017,170000,295486090,10900,10900,10900,10900,0
|
|
20241017,165900,295486090,10900,10900,10900,10900,0
|
|
20241017,165800,295486090,10900,10900,10900,10900,0
|
|
20241017,165700,295486090,10900,10900,10900,10900,0
|
|
20241017,165600,295486090,10900,10900,10900,10900,0
|
|
20241017,165500,295486090,10900,10900,10900,10900,0
|
|
20241017,165400,295486090,10900,10900,10900,10900,0
|
|
20241017,165300,295486090,10900,10900,10900,10900,0
|
|
20241017,165200,295486090,10900,10900,10900,10900,0
|
|
20241017,165100,295486090,10900,10900,10900,10900,0
|
|
20241017,165000,295486090,10900,10900,10900,10900,0
|
|
20241017,164900,295486090,10900,10900,10900,10900,0
|
|
20241017,164800,295486090,10900,10900,10900,10900,0
|
|
20241017,164700,295486090,10900,10900,10900,10900,0
|
|
20241017,164600,295486090,10900,10900,10900,10900,0
|
|
20241017,164500,295486090,10900,10900,10900,10900,0
|
|
20241017,164400,295486090,10900,10900,10900,10900,0
|
|
20241017,164300,295486090,10900,10900,10900,10900,0
|
|
20241017,164200,295486090,10900,10900,10900,10900,0
|
|
20241017,164100,295486090,10900,10900,10900,10900,0
|
|
20241017,164000,295486090,10900,10900,10900,10900,0
|
|
20241017,163900,295486090,10900,10900,10900,10900,0
|
|
20241017,163800,295486090,10900,10900,10900,10900,0
|
|
20241017,163700,295486090,10900,10900,10900,10900,0
|
|
20241017,163600,295486090,10900,10900,10900,10900,0
|
|
20241017,163500,295486090,10900,10900,10900,10900,0
|
|
20241017,163400,295486090,10900,10900,10900,10900,0
|
|
20241017,163300,295486090,10900,10900,10900,10900,0
|
|
20241017,163200,295486090,10900,10900,10900,10900,0
|
|
20241017,163100,295486090,10900,10900,10900,10900,552
|
|
20241017,163000,295486090,10900,10900,10900,10900,0
|
|
20241017,162900,295486090,10900,10900,10900,10900,0
|
|
20241017,162800,295486090,10900,10900,10900,10900,0
|
|
20241017,162700,295486090,10900,10900,10900,10900,0
|
|
20241017,162600,295486090,10900,10900,10900,10900,0
|
|
20241017,162500,295486090,10900,10900,10900,10900,0
|
|
20241017,162400,295486090,10900,10900,10900,10900,0
|
|
20241017,162300,295486090,10900,10900,10900,10900,0
|
|
20241017,162200,295486090,10900,10900,10900,10900,0
|
|
20241017,162100,295486090,10900,10900,10900,10900,0
|
|
20241017,162000,295486090,10900,10900,10900,10900,0
|
|
20241017,161900,295486090,10900,10900,10900,10900,0
|
|
20241017,161800,295486090,10900,10900,10900,10900,0
|
|
20241017,161700,295486090,10900,10900,10900,10900,0
|
|
20241017,161600,295486090,10900,10900,10900,10900,0
|
|
20241017,161500,295486090,10900,10900,10900,10900,0
|
|
20241017,161400,295486090,10900,10900,10900,10900,0
|
|
20241017,161300,295486090,10900,10900,10900,10900,0
|
|
20241017,161200,295486090,10900,10900,10900,10900,0
|
|
20241017,161100,295486090,10900,10900,10900,10900,0
|
|
20241017,161000,295486090,10900,10900,10900,10900,0
|
|
20241017,160900,295486090,10900,10900,10900,10900,0
|
|
20241017,160800,295486090,10900,10900,10900,10900,0
|
|
20241017,160700,295486090,10900,10900,10900,10900,0
|
|
20241017,160600,295486090,10900,10900,10900,10900,0
|
|
20241017,160500,295486090,10900,10900,10900,10900,0
|
|
20241017,160400,295486090,10900,10900,10900,10900,0
|
|
20241017,160300,295486090,10900,10900,10900,10900,0
|
|
20241017,160200,295486090,10900,10900,10900,10900,0
|
|
20241017,160100,295486090,10900,10900,10900,10900,552
|
|
20241017,160000,295486090,10900,10900,10900,10900,0
|
|
20241017,155900,295486090,10900,10900,10900,10900,0
|
|
20241017,155800,295486090,10900,10900,10900,10900,0
|
|
20241017,155700,295486090,10900,10900,10900,10900,0
|
|
20241017,155600,295486090,10900,10900,10900,10900,0
|
|
20241017,155500,295486090,10900,10900,10900,10900,0
|
|
20241017,155400,295486090,10900,10900,10900,10900,0
|
|
20241017,155300,295486090,10900,10900,10900,10900,0
|
|
20241017,155200,295486090,10900,10900,10900,10900,0
|
|
20241017,155100,295486090,10900,10900,10900,10900,0
|
|
20241017,155000,295486090,10900,10900,10900,10900,0
|
|
20241017,154900,295486090,10900,10900,10900,10900,0
|
|
20241017,154800,295486090,10900,10900,10900,10900,0
|
|
20241017,154700,295486090,10900,10900,10900,10900,0
|
|
20241017,154600,295486090,10900,10900,10900,10900,0
|
|
20241017,154500,295486090,10900,10900,10900,10900,0
|
|
20241017,154400,295486090,10900,10900,10900,10900,0
|
|
20241017,154300,295486090,10900,10900,10900,10900,0
|
|
20241017,154200,295486090,10900,10900,10900,10900,0
|
|
20241017,154100,295486090,10900,10900,10900,10900,0
|
|
20241017,154000,295486090,10900,10900,10900,10900,0
|
|
20241017,153900,295486090,10900,10900,10900,10900,0
|
|
20241017,153800,295486090,10900,10900,10900,10900,0
|
|
20241017,153700,295486090,10900,10900,10900,10900,0
|
|
20241017,153600,295486090,10900,10900,10900,10900,0
|
|
20241017,153500,295486090,10900,10900,10900,10900,0
|
|
20241017,153400,295486090,10900,10900,10900,10900,0
|
|
20241017,153300,295486090,10900,10900,10900,10900,0
|
|
20241017,153200,295486090,10900,10900,10900,10900,0
|
|
20241017,153100,295486090,10900,10900,10900,10900,552
|
|
20241017,153000,295486090,10900,10900,10900,10900,552
|
|
20241017,152900,289469290,10820,10820,10820,10820,0
|
|
20241017,152800,289469290,10820,10820,10820,10820,0
|
|
20241017,152700,289469290,10820,10820,10820,10820,0
|
|
20241017,152600,289469290,10820,10820,10820,10820,0
|
|
20241017,152500,289469290,10820,10820,10820,10820,0
|
|
20241017,152400,289469290,10820,10820,10820,10820,0
|
|
20241017,152300,289469290,10820,10820,10820,10820,0
|
|
20241017,152200,289469290,10820,10820,10820,10820,0
|
|
20241017,152100,289469290,10820,10820,10820,10820,0
|
|
20241017,152000,289469290,10820,10820,10820,10820,0
|
|
20241017,151900,289469290,10820,10810,10880,10810,174
|
|
20241017,151800,287587400,10810,10810,10810,10810,12
|
|
20241017,151700,287457680,10890,10890,10890,10890,0
|
|
20241017,151600,287457680,10890,10890,10890,10890,0
|
|
20241017,151500,287457680,10890,10890,10890,10890,0
|
|
20241017,151400,287457680,10890,10890,10890,10890,0
|
|
20241017,151300,287457680,10890,10890,10890,10890,0
|
|
20241017,151200,287457680,10890,10890,10890,10890,0
|
|
20241017,151100,287457680,10890,10890,10890,10890,0
|
|
20241017,151000,287457680,10890,10820,10890,10820,7
|
|
20241017,150900,287381570,10890,10890,10890,10890,2
|
|
20241017,150800,287359790,10890,10890,10890,10890,0
|
|
20241017,150700,287359790,10890,10890,10890,10890,0
|
|
20241017,150600,287359790,10890,10890,10890,10890,0
|
|
20241017,150500,287359790,10890,10890,10890,10890,0
|
|
20241017,150400,287359790,10890,10890,10890,10890,3
|
|
20241017,150300,287327120,10880,10810,10880,10800,206
|
|
20241017,150200,285100680,10890,10820,10890,10810,201
|
|
20241017,150100,282927530,10890,10860,10890,10820,260
|
|
20241017,150000,280112470,10900,10900,10900,10900,0
|
|
20241017,145900,280112470,10900,10900,10900,10900,0
|
|
20241017,145800,280112470,10900,10900,10900,10900,0
|
|
20241017,145700,280112470,10900,10900,10900,10900,0
|
|
20241017,145600,280112470,10900,10900,10900,10900,0
|
|
20241017,145500,280112470,10900,10900,10900,10900,0
|
|
20241017,145400,280112470,10900,10900,10900,10900,4
|
|
20241017,145300,280068870,10890,10840,10890,10840,85
|
|
20241017,145200,279145170,10840,10840,10840,10840,6
|
|
20241017,145100,279080130,10850,10850,10850,10850,0
|
|
20241017,145000,279080130,10850,10850,10850,10850,0
|
|
20241017,144900,279080130,10850,10850,10850,10850,0
|
|
20241017,144800,279080130,10850,10850,10850,10850,20
|
|
20241017,144700,278863130,10850,10850,10850,10850,0
|
|
20241017,144600,278863130,10850,10850,10850,10850,5
|
|
20241017,144500,278808880,10930,10880,10930,10880,38
|
|
20241017,144400,278394490,10870,10860,10870,10840,2048
|
|
20241017,144300,256158830,10870,10870,10870,10870,1
|
|
20241017,144200,256147960,10910,10880,10910,10880,520
|
|
20241017,144100,250489970,10880,10880,10880,10880,171
|
|
20241017,144000,248629490,10880,10870,10880,10870,457
|
|
20241017,143900,243660740,10860,10880,10880,10860,355
|
|
20241017,143800,239799810,10880,10890,10890,10880,30
|
|
20241017,143700,239473390,10930,10930,10930,10930,0
|
|
20241017,143600,239473390,10930,10930,10930,10930,0
|
|
20241017,143500,239473390,10930,10930,10930,10930,0
|
|
20241017,143400,239473390,10930,10930,10930,10930,0
|
|
20241017,143300,239473390,10930,10880,10930,10880,272
|
|
20241017,143200,236513980,10960,10950,10960,10950,406
|
|
20241017,143100,232068270,10950,10950,10950,10950,0
|
|
20241017,143000,232068270,10950,10910,10950,10910,2
|
|
20241017,142900,232046410,10910,10910,10910,10910,3
|
|
20241017,142800,232013680,10910,10910,10910,10910,22
|
|
20241017,142700,231773660,10910,10910,10910,10910,0
|
|
20241017,142600,231773660,10910,10910,10910,10910,0
|
|
20241017,142500,231773660,10910,10910,10910,10910,1
|
|
20241017,142400,231762750,10870,10870,10870,10870,1
|
|
20241017,142300,231751880,10910,10910,10910,10910,0
|
|
20241017,142200,231751880,10910,10910,10910,10910,0
|
|
20241017,142100,231751880,10910,10910,10910,10910,1
|
|
20241017,142000,231740970,10920,10920,10920,10920,0
|
|
20241017,141900,231740970,10920,10920,10920,10920,17
|
|
20241017,141800,231555330,10950,10950,10950,10950,0
|
|
20241017,141700,231555330,10950,10950,10950,10950,500
|
|
20241017,141600,226080330,10950,10950,10950,10950,0
|
|
20241017,141500,226080330,10950,10950,10950,10950,0
|
|
20241017,141400,226080330,10950,10950,10950,10950,0
|
|
20241017,141300,226080330,10950,10950,10950,10950,0
|
|
20241017,141200,226080330,10950,10950,10950,10950,0
|
|
20241017,141100,226080330,10950,10950,10950,10950,1
|
|
20241017,141000,226069380,10940,10940,10940,10940,0
|
|
20241017,140900,226069380,10940,10930,10940,10930,600
|
|
20241017,140800,219508380,10930,10930,10930,10930,0
|
|
20241017,140700,219508380,10930,10930,10930,10930,0
|
|
20241017,140600,219508380,10930,10930,10930,10930,1
|
|
20241017,140500,219497450,10930,10930,10930,10930,0
|
|
20241017,140400,219497450,10930,10930,10930,10930,277
|
|
20241017,140300,216469840,10930,10930,10930,10930,146
|
|
20241017,140200,214874060,10930,10930,10930,10930,0
|
|
20241017,140100,214874060,10930,10930,10930,10930,0
|
|
20241017,140000,214874060,10930,10930,10930,10930,0
|
|
20241017,135900,214874060,10930,10930,10930,10930,0
|
|
20241017,135800,214874060,10930,10930,10930,10930,0
|
|
20241017,135700,214874060,10930,10930,10930,10930,0
|
|
20241017,135600,214874060,10930,10930,10930,10930,0
|
|
20241017,135500,214874060,10930,10930,10930,10930,0
|
|
20241017,135400,214874060,10930,10930,10930,10930,0
|
|
20241017,135300,214874060,10930,10930,10930,10930,0
|
|
20241017,135200,214874060,10930,10940,10940,10860,274
|
|
20241017,135100,211898270,10910,10910,10910,10910,0
|
|
20241017,135000,211898270,10910,10910,10910,10910,0
|
|
20241017,134900,211898270,10910,10850,10910,10850,11
|
|
20241017,134800,211778860,10910,10910,10910,10850,11
|
|
20241017,134700,211659330,10950,10950,10950,10950,0
|
|
20241017,134600,211659330,10950,10910,10950,10910,2
|
|
20241017,134500,211637470,10960,10960,10960,10960,0
|
|
20241017,134400,211637470,10960,10960,10960,10960,0
|
|
20241017,134300,211637470,10960,10960,10960,10960,0
|
|
20241017,134200,211637470,10960,10960,10960,10960,0
|
|
20241017,134100,211637470,10960,10960,10960,10960,0
|
|
20241017,134000,211637470,10960,10960,10960,10960,0
|
|
20241017,133900,211637470,10960,10960,10960,10960,0
|
|
20241017,133800,211637470,10960,10960,10960,10960,0
|
|
20241017,133700,211637470,10960,10960,10960,10960,0
|
|
20241017,133600,211637470,10960,10960,10960,10960,0
|
|
20241017,133500,211637470,10960,10960,10960,10960,0
|
|
20241017,133400,211637470,10960,10950,10960,10950,30
|
|
20241017,133300,211308860,10950,10950,10950,10950,0
|
|
20241017,133200,211308860,10950,10950,10950,10950,1
|
|
20241017,133100,211297910,10970,10970,10970,10970,0
|
|
20241017,133000,211297910,10970,10970,10970,10970,0
|
|
20241017,132900,211297910,10970,10900,10970,10900,64
|
|
20241017,132800,210598120,10890,10890,10890,10890,39
|
|
20241017,132700,210173410,10830,10850,10850,10830,100
|
|
20241017,132600,209089430,10850,10850,10850,10850,0
|
|
20241017,132500,209089430,10850,10850,10850,10850,0
|
|
20241017,132400,209089430,10850,10850,10850,10850,21
|
|
20241017,132300,208861580,10850,10850,10850,10850,0
|
|
20241017,132200,208861580,10850,10850,10850,10850,0
|
|
20241017,132100,208861580,10850,10850,10850,10850,479
|
|
20241017,132000,203664430,10850,10850,10850,10850,0
|
|
20241017,131900,203664430,10850,10850,10850,10850,0
|
|
20241017,131800,203664430,10850,10860,10860,10850,182
|
|
20241017,131700,201688730,10860,10860,10860,10860,0
|
|
20241017,131600,201688730,10860,10860,10860,10860,10
|
|
20241017,131500,201580130,10890,10890,10890,10890,0
|
|
20241017,131400,201580130,10890,10890,10890,10890,0
|
|
20241017,131300,201580130,10890,10890,10890,10890,0
|
|
20241017,131200,201580130,10890,10890,10890,10890,0
|
|
20241017,131100,201580130,10890,10890,10890,10890,0
|
|
20241017,131000,201580130,10890,10870,10890,10870,1084
|
|
20241017,130900,189795500,10850,10860,10860,10850,500
|
|
20241017,130800,184370490,10870,10870,10870,10870,0
|
|
20241017,130700,184370490,10870,10870,10870,10870,0
|
|
20241017,130600,184370490,10870,10870,10870,10870,0
|
|
20241017,130500,184370490,10870,10870,10870,10870,20
|
|
20241017,130400,184153090,10870,10870,10870,10870,0
|
|
20241017,130300,184153090,10870,10870,10870,10870,0
|
|
20241017,130200,184153090,10870,10870,10870,10870,0
|
|
20241017,130100,184153090,10870,10870,10870,10870,0
|
|
20241017,130000,184153090,10870,10870,10870,10870,0
|
|
20241017,125900,184153090,10870,10860,10870,10850,501
|
|
20241017,125800,178717210,10870,10870,10870,10870,1
|
|
20241017,125700,178706340,10870,10870,10870,10870,0
|
|
20241017,125600,178706340,10870,10870,10870,10870,0
|
|
20241017,125500,178706340,10870,10870,10870,10870,0
|
|
20241017,125400,178706340,10870,10870,10870,10870,0
|
|
20241017,125300,178706340,10870,10870,10870,10870,0
|
|
20241017,125200,178706340,10870,10870,10870,10870,0
|
|
20241017,125100,178706340,10870,10870,10870,10870,0
|
|
20241017,125000,178706340,10870,10870,10870,10870,0
|
|
20241017,124900,178706340,10870,10870,10870,10870,0
|
|
20241017,124800,178706340,10870,10870,10870,10870,0
|
|
20241017,124700,178706340,10870,10870,10870,10870,0
|
|
20241017,124600,178706340,10870,10860,10870,10860,10
|
|
20241017,124500,178597650,10850,10850,10850,10850,0
|
|
20241017,124400,178597650,10850,10850,10850,10850,0
|
|
20241017,124300,178597650,10850,10850,10850,10850,0
|
|
20241017,124200,178597650,10850,10850,10850,10850,0
|
|
20241017,124100,178597650,10850,10850,10850,10850,0
|
|
20241017,124000,178597650,10850,10850,10850,10850,0
|
|
20241017,123900,178597650,10850,10850,10850,10850,0
|
|
20241017,123800,178597650,10850,10850,10850,10850,0
|
|
20241017,123700,178597650,10850,10850,10850,10850,0
|
|
20241017,123600,178597650,10850,10850,10850,10850,0
|
|
20241017,123500,178597650,10850,10850,10850,10850,0
|
|
20241017,123400,178597650,10850,10850,10850,10850,4
|
|
20241017,123300,178554250,10850,10850,10850,10850,0
|
|
20241017,123200,178554250,10850,10850,10850,10850,0
|
|
20241017,123100,178554250,10850,10850,10850,10850,0
|
|
20241017,123000,178554250,10850,10850,10850,10850,269
|
|
20241017,122900,175635600,10880,10880,10880,10880,0
|
|
20241017,122800,175635600,10880,10880,10880,10880,0
|
|
20241017,122700,175635600,10880,10880,10880,10880,10
|
|
20241017,122600,175526800,10860,10880,10880,10860,539
|
|
20241017,122500,169664400,10890,10890,10890,10890,1
|
|
20241017,122400,169653510,10890,10890,10890,10890,0
|
|
20241017,122300,169653510,10890,10890,10890,10890,50
|
|
20241017,122200,169109010,10890,10890,10890,10890,0
|
|
20241017,122100,169109010,10890,10890,10890,10890,0
|
|
20241017,122000,169109010,10890,10890,10890,10890,1
|
|
20241017,121900,169098120,10890,10890,10890,10890,0
|
|
20241017,121800,169098120,10890,10890,10890,10890,0
|
|
20241017,121700,169098120,10890,10890,10890,10890,0
|
|
20241017,121600,169098120,10890,10890,10890,10890,0
|
|
20241017,121500,169098120,10890,10890,10890,10890,0
|
|
20241017,121400,169098120,10890,10890,10890,10890,0
|
|
20241017,121300,169098120,10890,10890,10890,10890,0
|
|
20241017,121200,169098120,10890,10890,10890,10890,0
|
|
20241017,121100,169098120,10890,10890,10890,10890,0
|
|
20241017,121000,169098120,10890,10890,10890,10890,0
|
|
20241017,120900,169098120,10890,10890,10890,10890,0
|
|
20241017,120800,169098120,10890,10890,10890,10890,0
|
|
20241017,120700,169098120,10890,10890,10890,10890,0
|
|
20241017,120600,169098120,10890,10890,10890,10890,0
|
|
20241017,120500,169098120,10890,10890,10890,10890,0
|
|
20241017,120400,169098120,10890,10890,10890,10890,0
|
|
20241017,120300,169098120,10890,10890,10890,10890,0
|
|
20241017,120200,169098120,10890,10890,10890,10890,0
|
|
20241017,120100,169098120,10890,10890,10890,10890,5
|
|
20241017,120000,169043670,10880,10880,10880,10880,0
|
|
20241017,115900,169043670,10880,10880,10880,10880,0
|
|
20241017,115800,169043670,10880,10880,10880,10880,0
|
|
20241017,115700,169043670,10880,10880,10880,10880,0
|
|
20241017,115600,169043670,10880,10880,10880,10880,0
|
|
20241017,115500,169043670,10880,10880,10880,10880,0
|
|
20241017,115400,169043670,10880,10880,10880,10880,0
|
|
20241017,115300,169043670,10880,10880,10880,10880,0
|
|
20241017,115200,169043670,10880,10880,10880,10880,0
|
|
20241017,115100,169043670,10880,10890,10890,10880,2035
|
|
20241017,115000,146902260,10890,10900,10900,10890,9
|
|
20241017,114900,146804240,10890,10890,10890,10890,63
|
|
20241017,114800,146118170,10900,10900,10900,10900,0
|
|
20241017,114700,146118170,10900,10900,10900,10900,24
|
|
20241017,114600,145856570,10910,10900,10910,10900,5
|
|
20241017,114500,145802030,10900,10890,10900,10890,3
|
|
20241017,114400,145769340,10910,10950,10950,10900,197
|
|
20241017,114300,143612810,11000,11000,11000,11000,0
|
|
20241017,114200,143612810,11000,11000,11000,11000,0
|
|
20241017,114100,143612810,11000,11000,11000,11000,0
|
|
20241017,114000,143612810,11000,11000,11000,11000,0
|
|
20241017,113900,143612810,11000,11000,11000,11000,1
|
|
20241017,113800,143601810,11000,11000,11000,11000,0
|
|
20241017,113700,143601810,11000,11000,11000,11000,0
|
|
20241017,113600,143601810,11000,11000,11000,11000,0
|
|
20241017,113500,143601810,11000,11000,11000,11000,0
|
|
20241017,113400,143601810,11000,11000,11000,11000,0
|
|
20241017,113300,143601810,11000,11000,11000,11000,0
|
|
20241017,113200,143601810,11000,11000,11000,11000,0
|
|
20241017,113100,143601810,11000,11000,11000,11000,1
|
|
20241017,113000,143590810,11000,11000,11000,11000,0
|
|
20241017,112900,143590810,11000,11000,11000,11000,1
|
|
20241017,112800,143579810,10950,10950,10950,10950,0
|
|
20241017,112700,143579810,10950,10950,10950,10950,0
|
|
20241017,112600,143579810,10950,10960,10960,10950,81
|
|
20241017,112500,142692500,10960,10960,10960,10960,4
|
|
20241017,112400,142648660,11000,11000,11000,11000,0
|
|
20241017,112300,142648660,11000,11000,11000,11000,0
|
|
20241017,112200,142648660,11000,11000,11000,11000,0
|
|
20241017,112100,142648660,11000,11000,11000,11000,0
|
|
20241017,112000,142648660,11000,11000,11000,11000,0
|
|
20241017,111900,142648660,11000,11000,11000,11000,0
|
|
20241017,111800,142648660,11000,11000,11000,11000,1
|
|
20241017,111700,142637660,11000,11000,11000,11000,0
|
|
20241017,111600,142637660,11000,11000,11000,11000,0
|
|
20241017,111500,142637660,11000,11000,11000,11000,0
|
|
20241017,111400,142637660,11000,11000,11000,11000,0
|
|
20241017,111300,142637660,11000,11000,11000,11000,0
|
|
20241017,111200,142637660,11000,11000,11000,11000,0
|
|
20241017,111100,142637660,11000,11000,11000,11000,74
|
|
20241017,111000,141823660,11000,11000,11000,11000,10
|
|
20241017,110900,141713660,11010,11000,11010,11000,150
|
|
20241017,110800,140062350,11000,11000,11000,11000,50
|
|
20241017,110700,139512350,11000,11000,11000,11000,1
|
|
20241017,110600,139501350,10960,10960,10960,10960,339
|
|
20241017,110500,135785910,10960,10980,10980,10960,116
|
|
20241017,110400,134514490,11000,11000,11000,11000,0
|
|
20241017,110300,134514490,11000,11000,11000,11000,0
|
|
20241017,110200,134514490,11000,10990,11000,10990,12
|
|
20241017,110100,134382600,11000,11010,11010,11000,67
|
|
20241017,110000,133645580,11000,11000,11000,11000,49
|
|
20241017,105900,133106580,11000,11000,11000,11000,0
|
|
20241017,105800,133106580,11000,11000,11000,11000,0
|
|
20241017,105700,133106580,11000,11010,11010,11000,2
|
|
20241017,105600,133084570,11010,11010,11010,11010,1
|
|
20241017,105500,133073560,11010,11020,11020,10990,113
|
|
20241017,105400,131828620,11030,11020,11030,11020,2
|
|
20241017,105300,131806570,11020,11030,11050,11020,54
|
|
20241017,105200,131210920,11030,11050,11050,11030,6
|
|
20241017,105100,131144720,11020,11040,11050,11020,13
|
|
20241017,105000,131001220,11060,10980,11080,10970,3108
|
|
20241017,104900,96781860,10980,10970,10980,10970,84
|
|
20241017,104800,95860370,10970,10970,10970,10970,1
|
|
20241017,104700,95849400,10970,10970,10970,10970,0
|
|
20241017,104600,95849400,10970,10970,10970,10970,1
|
|
20241017,104500,95838430,10960,10960,10960,10960,6
|
|
20241017,104400,95772670,10970,10970,10970,10970,316
|
|
20241017,104300,92306150,10970,10970,10970,10970,0
|
|
20241017,104200,92306150,10970,10970,10970,10960,6
|
|
20241017,104100,92240370,10960,10960,10960,10960,0
|
|
20241017,104000,92240370,10960,10960,10960,10960,1
|
|
20241017,103900,92229410,10960,10960,10960,10960,5
|
|
20241017,103800,92174610,10970,10960,10970,10960,3
|
|
20241017,103700,92141720,10970,10970,10970,10970,0
|
|
20241017,103600,92141720,10970,10970,10970,10970,109
|
|
20241017,103500,90945990,10970,10970,10970,10970,0
|
|
20241017,103400,90945990,10970,10970,10970,10970,0
|
|
20241017,103300,90945990,10970,10970,10970,10970,1
|
|
20241017,103200,90935020,10970,10970,10970,10970,0
|
|
20241017,103100,90935020,10970,10970,10970,10970,0
|
|
20241017,103000,90935020,10970,10970,10970,10970,0
|
|
20241017,102900,90935020,10970,10970,10970,10970,1
|
|
20241017,102800,90924050,10960,10960,10960,10960,41
|
|
20241017,102700,90474690,10960,10960,10960,10960,0
|
|
20241017,102600,90474690,10960,10960,10960,10960,1
|
|
20241017,102500,90463730,10960,10960,10960,10960,182
|
|
20241017,102400,88469010,10960,10960,10960,10960,0
|
|
20241017,102300,88469010,10960,10960,10960,10960,0
|
|
20241017,102200,88469010,10960,10960,10960,10960,1
|
|
20241017,102100,88458050,10960,10960,10960,10960,0
|
|
20241017,102000,88458050,10960,10960,10960,10960,0
|
|
20241017,101900,88458050,10960,10960,10960,10960,1
|
|
20241017,101800,88447090,10960,10960,10960,10960,0
|
|
20241017,101700,88447090,10960,10960,10960,10960,0
|
|
20241017,101600,88447090,10960,10960,10960,10960,0
|
|
20241017,101500,88447090,10960,10960,10960,10960,0
|
|
20241017,101400,88447090,10960,10960,10960,10960,0
|
|
20241017,101300,88447090,10960,10960,10960,10960,0
|
|
20241017,101200,88447090,10960,10950,10960,10950,107
|
|
20241017,101100,87274420,10950,10950,10950,10950,0
|
|
20241017,101000,87274420,10950,10950,10950,10950,17
|
|
20241017,100900,87088270,10960,10960,10960,10960,2
|
|
20241017,100800,87066350,10960,10960,10960,10960,1
|
|
20241017,100700,87055390,10960,10960,10960,10960,0
|
|
20241017,100600,87055390,10960,10960,10960,10960,1
|
|
20241017,100500,87044430,10960,10960,10960,10960,101
|
|
20241017,100400,85937470,10960,10960,10960,10960,0
|
|
20241017,100300,85937470,10960,10960,10960,10960,1
|
|
20241017,100200,85926510,10960,10960,10960,10960,1
|
|
20241017,100100,85915550,10960,10980,10980,10960,17
|
|
20241017,100000,85728940,10980,10980,10980,10980,1
|
|
20241017,095900,85717960,10980,10930,10980,10930,902
|
|
20241017,095800,75848900,10930,10880,10930,10880,3277
|
|
20241017,095700,40171770,10880,10880,10880,10880,0
|
|
20241017,095600,40171770,10880,10880,10880,10880,1
|
|
20241017,095500,40160890,10880,10880,10880,10880,0
|
|
20241017,095400,40160890,10880,10880,10880,10880,1
|
|
20241017,095300,40150010,10880,10880,10880,10880,1
|
|
20241017,095200,40139130,10880,10860,10880,10860,97
|
|
20241017,095100,39085690,10860,10860,10860,10860,2
|
|
20241017,095000,39063970,10860,10860,10860,10860,0
|
|
20241017,094900,39063970,10860,10860,10860,10860,0
|
|
20241017,094800,39063970,10860,10860,10860,10860,11
|
|
20241017,094700,38944510,10860,10860,10860,10860,0
|
|
20241017,094600,38944510,10860,10860,10860,10860,0
|
|
20241017,094500,38944510,10860,10860,10860,10860,2
|
|
20241017,094400,38922790,10870,10870,10870,10870,2
|
|
20241017,094300,38901050,10880,10880,10880,10880,0
|
|
20241017,094200,38901050,10880,10880,10880,10880,0
|
|
20241017,094100,38901050,10880,10880,10880,10880,9
|
|
20241017,094000,38803130,10880,10880,10880,10880,0
|
|
20241017,093900,38803130,10880,10880,10880,10880,0
|
|
20241017,093800,38803130,10880,10880,10880,10880,0
|
|
20241017,093700,38803130,10880,10880,10880,10880,0
|
|
20241017,093600,38803130,10880,10880,10880,10880,0
|
|
20241017,093500,38803130,10880,10880,10880,10880,7
|
|
20241017,093400,38726970,10880,10880,10880,10880,1
|
|
20241017,093300,38716090,10880,10890,10890,10880,14
|
|
20241017,093200,38563740,10900,10900,10900,10900,2
|
|
20241017,093100,38541940,10910,10910,10910,10910,11
|
|
20241017,093000,38421930,10920,10920,10920,10920,0
|
|
20241017,092900,38421930,10920,10920,10920,10920,1
|
|
20241017,092800,38411010,10920,10920,10920,10920,30
|
|
20241017,092700,38083410,10920,10910,10920,10910,4
|
|
20241017,092600,38039740,10920,10920,10920,10920,0
|
|
20241017,092500,38039740,10920,10920,10920,10920,2
|
|
20241017,092400,38017900,10920,10910,10920,10910,11
|
|
20241017,092300,37897870,10910,10920,10920,10910,42
|
|
20241017,092200,37439350,10920,10920,10920,10900,15
|
|
20241017,092100,37275580,10930,10920,10930,10920,74
|
|
20241017,092000,36467480,10930,10940,10940,10920,211
|
|
20241017,091900,34163210,10940,10950,10950,10920,26
|
|
20241017,091800,33879100,10920,10870,10920,10870,1193
|
|
20241017,091700,20901900,10870,10850,10870,10850,63
|
|
20241017,091600,20217810,10850,10850,10850,10850,1
|
|
20241017,091500,20206960,10850,10840,10850,10840,7
|
|
20241017,091400,20131020,10850,10850,10850,10850,1
|
|
20241017,091300,20120170,10850,10840,10850,10820,21
|
|
20241017,091200,19892890,10850,10830,10850,10820,21
|
|
20241017,091100,19665600,10850,10830,10850,10830,2
|
|
20241017,091000,19643920,10830,10840,10840,10830,6
|
|
20241017,090900,19578930,10850,10840,10850,10830,27
|
|
20241017,090800,19286470,10850,10850,10860,10840,7
|
|
20241017,090700,19210550,10860,10860,10860,10860,2
|
|
20241017,090600,19188830,10880,10870,10880,10860,23
|
|
20241017,090500,18938830,10890,10830,10890,10780,1318
|
|
20241017,090400,4631200,10850,10850,10850,10840,133
|
|
20241017,090300,3189460,10800,10800,10850,10800,57
|
|
20241017,090200,2573810,10860,10790,10860,10790,91
|
|
20241017,090100,1591850,10860,10770,10860,10770,12
|
|
20241017,090000,1462520,10870,10750,10870,10750,136
|