634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,193100,404697370,10980,10980,10980,10980,1579
|
|
20241010,193000,404697370,10980,10980,10980,10980,0
|
|
20241010,192900,404697370,10980,10980,10980,10980,0
|
|
20241010,192800,404697370,10980,10980,10980,10980,0
|
|
20241010,192700,404697370,10980,10980,10980,10980,0
|
|
20241010,192600,404697370,10980,10980,10980,10980,0
|
|
20241010,192500,404697370,10980,10980,10980,10980,0
|
|
20241010,192400,404697370,10980,10980,10980,10980,0
|
|
20241010,192300,404697370,10980,10980,10980,10980,0
|
|
20241010,192200,404697370,10980,10980,10980,10980,0
|
|
20241010,192100,404697370,10980,10980,10980,10980,0
|
|
20241010,192000,404697370,10980,10980,10980,10980,0
|
|
20241010,191900,404697370,10980,10980,10980,10980,0
|
|
20241010,191800,404697370,10980,10980,10980,10980,0
|
|
20241010,191700,404697370,10980,10980,10980,10980,0
|
|
20241010,191600,404697370,10980,10980,10980,10980,0
|
|
20241010,191500,404697370,10980,10980,10980,10980,0
|
|
20241010,191400,404697370,10980,10980,10980,10980,0
|
|
20241010,191300,404697370,10980,10980,10980,10980,0
|
|
20241010,191200,404697370,10980,10980,10980,10980,0
|
|
20241010,191100,404697370,10980,10980,10980,10980,0
|
|
20241010,191000,404697370,10980,10980,10980,10980,0
|
|
20241010,190900,404697370,10980,10980,10980,10980,0
|
|
20241010,190800,404697370,10980,10980,10980,10980,0
|
|
20241010,190700,404697370,10980,10980,10980,10980,0
|
|
20241010,190600,404697370,10980,10980,10980,10980,0
|
|
20241010,190500,404697370,10980,10980,10980,10980,0
|
|
20241010,190400,404697370,10980,10980,10980,10980,0
|
|
20241010,190300,404697370,10980,10980,10980,10980,0
|
|
20241010,190200,404697370,10980,10980,10980,10980,0
|
|
20241010,190100,404697370,10980,10980,10980,10980,1579
|
|
20241010,190000,404697370,10980,10980,10980,10980,0
|
|
20241010,185900,404697370,10980,10980,10980,10980,0
|
|
20241010,185800,404697370,10980,10980,10980,10980,0
|
|
20241010,185700,404697370,10980,10980,10980,10980,0
|
|
20241010,185600,404697370,10980,10980,10980,10980,0
|
|
20241010,185500,404697370,10980,10980,10980,10980,0
|
|
20241010,185400,404697370,10980,10980,10980,10980,0
|
|
20241010,185300,404697370,10980,10980,10980,10980,0
|
|
20241010,185200,404697370,10980,10980,10980,10980,0
|
|
20241010,185100,404697370,10980,10980,10980,10980,0
|
|
20241010,185000,404697370,10980,10980,10980,10980,0
|
|
20241010,184900,404697370,10980,10980,10980,10980,0
|
|
20241010,184800,404697370,10980,10980,10980,10980,0
|
|
20241010,184700,404697370,10980,10980,10980,10980,0
|
|
20241010,184600,404697370,10980,10980,10980,10980,0
|
|
20241010,184500,404697370,10980,10980,10980,10980,0
|
|
20241010,184400,404697370,10980,10980,10980,10980,0
|
|
20241010,184300,404697370,10980,10980,10980,10980,0
|
|
20241010,184200,404697370,10980,10980,10980,10980,0
|
|
20241010,184100,404697370,10980,10980,10980,10980,0
|
|
20241010,184000,404697370,10980,10980,10980,10980,0
|
|
20241010,183900,404697370,10980,10980,10980,10980,0
|
|
20241010,183800,404697370,10980,10980,10980,10980,0
|
|
20241010,183700,404697370,10980,10980,10980,10980,0
|
|
20241010,183600,404697370,10980,10980,10980,10980,0
|
|
20241010,183500,404697370,10980,10980,10980,10980,0
|
|
20241010,183400,404697370,10980,10980,10980,10980,0
|
|
20241010,183300,404697370,10980,10980,10980,10980,0
|
|
20241010,183200,404697370,10980,10980,10980,10980,0
|
|
20241010,183100,404697370,10980,10980,10980,10980,1579
|
|
20241010,183000,404697370,10980,10980,10980,10980,0
|
|
20241010,182900,404697370,10980,10980,10980,10980,0
|
|
20241010,182800,404697370,10980,10980,10980,10980,0
|
|
20241010,182700,404697370,10980,10980,10980,10980,0
|
|
20241010,182600,404697370,10980,10980,10980,10980,0
|
|
20241010,182500,404697370,10980,10980,10980,10980,0
|
|
20241010,182400,404697370,10980,10980,10980,10980,0
|
|
20241010,182300,404697370,10980,10980,10980,10980,0
|
|
20241010,182200,404697370,10980,10980,10980,10980,0
|
|
20241010,182100,404697370,10980,10980,10980,10980,0
|
|
20241010,182000,404697370,10980,10980,10980,10980,0
|
|
20241010,181900,404697370,10980,10980,10980,10980,0
|
|
20241010,181800,404697370,10980,10980,10980,10980,0
|
|
20241010,181700,404697370,10980,10980,10980,10980,0
|
|
20241010,181600,404697370,10980,10980,10980,10980,0
|
|
20241010,181500,404697370,10980,10980,10980,10980,0
|
|
20241010,181400,404697370,10980,10980,10980,10980,0
|
|
20241010,181300,404697370,10980,10980,10980,10980,0
|
|
20241010,181200,404697370,10980,10980,10980,10980,0
|
|
20241010,181100,404697370,10980,10980,10980,10980,0
|
|
20241010,181000,404697370,10980,10980,10980,10980,0
|
|
20241010,180900,404697370,10980,10980,10980,10980,0
|
|
20241010,180800,404697370,10980,10980,10980,10980,0
|
|
20241010,180700,404697370,10980,10980,10980,10980,0
|
|
20241010,180600,404697370,10980,10980,10980,10980,0
|
|
20241010,180500,404697370,10980,10980,10980,10980,0
|
|
20241010,180400,404697370,10980,10980,10980,10980,0
|
|
20241010,180300,404697370,10980,10980,10980,10980,0
|
|
20241010,180200,404697370,10980,10980,10980,10980,0
|
|
20241010,180100,404697370,10980,10980,10980,10980,1579
|
|
20241010,180000,404697370,10980,10980,10980,10980,0
|
|
20241010,175900,404697370,10980,10980,10980,10980,0
|
|
20241010,175800,404697370,10980,10980,10980,10980,0
|
|
20241010,175700,404697370,10980,10980,10980,10980,0
|
|
20241010,175600,404697370,10980,10980,10980,10980,0
|
|
20241010,175500,404697370,10980,10980,10980,10980,0
|
|
20241010,175400,404697370,10980,10980,10980,10980,0
|
|
20241010,175300,404697370,10980,10980,10980,10980,0
|
|
20241010,175200,404697370,10980,10980,10980,10980,0
|
|
20241010,175100,404697370,10980,10980,10980,10980,0
|
|
20241010,175000,404697370,10980,10980,10980,10980,0
|
|
20241010,174900,404697370,10980,10980,10980,10980,0
|
|
20241010,174800,404697370,10980,10980,10980,10980,0
|
|
20241010,174700,404697370,10980,10980,10980,10980,0
|
|
20241010,174600,404697370,10980,10980,10980,10980,0
|
|
20241010,174500,404697370,10980,10980,10980,10980,0
|
|
20241010,174400,404697370,10980,10980,10980,10980,0
|
|
20241010,174300,404697370,10980,10980,10980,10980,0
|
|
20241010,174200,404697370,10980,10980,10980,10980,0
|
|
20241010,174100,404697370,10980,10980,10980,10980,0
|
|
20241010,174000,404697370,10980,10980,10980,10980,0
|
|
20241010,173900,404697370,10980,10980,10980,10980,0
|
|
20241010,173800,404697370,10980,10980,10980,10980,0
|
|
20241010,173700,404697370,10980,10980,10980,10980,0
|
|
20241010,173600,404697370,10980,10980,10980,10980,0
|
|
20241010,173500,404697370,10980,10980,10980,10980,0
|
|
20241010,173400,404697370,10980,10980,10980,10980,0
|
|
20241010,173300,404697370,10980,10980,10980,10980,0
|
|
20241010,173200,404697370,10980,10980,10980,10980,0
|
|
20241010,173100,404697370,10980,10980,10980,10980,1579
|
|
20241010,173000,404697370,10980,10980,10980,10980,0
|
|
20241010,172900,404697370,10980,10980,10980,10980,0
|
|
20241010,172800,404697370,10980,10980,10980,10980,0
|
|
20241010,172700,404697370,10980,10980,10980,10980,0
|
|
20241010,172600,404697370,10980,10980,10980,10980,0
|
|
20241010,172500,404697370,10980,10980,10980,10980,0
|
|
20241010,172400,404697370,10980,10980,10980,10980,0
|
|
20241010,172300,404697370,10980,10980,10980,10980,0
|
|
20241010,172200,404697370,10980,10980,10980,10980,0
|
|
20241010,172100,404697370,10980,10980,10980,10980,0
|
|
20241010,172000,404697370,10980,10980,10980,10980,0
|
|
20241010,171900,404697370,10980,10980,10980,10980,0
|
|
20241010,171800,404697370,10980,10980,10980,10980,0
|
|
20241010,171700,404697370,10980,10980,10980,10980,0
|
|
20241010,171600,404697370,10980,10980,10980,10980,0
|
|
20241010,171500,404697370,10980,10980,10980,10980,0
|
|
20241010,171400,404697370,10980,10980,10980,10980,0
|
|
20241010,171300,404697370,10980,10980,10980,10980,0
|
|
20241010,171200,404697370,10980,10980,10980,10980,0
|
|
20241010,171100,404697370,10980,10980,10980,10980,0
|
|
20241010,171000,404697370,10980,10980,10980,10980,0
|
|
20241010,170900,404697370,10980,10980,10980,10980,0
|
|
20241010,170800,404697370,10980,10980,10980,10980,0
|
|
20241010,170700,404697370,10980,10980,10980,10980,0
|
|
20241010,170600,404697370,10980,10980,10980,10980,0
|
|
20241010,170500,404697370,10980,10980,10980,10980,0
|
|
20241010,170400,404697370,10980,10980,10980,10980,0
|
|
20241010,170300,404697370,10980,10980,10980,10980,0
|
|
20241010,170200,404697370,10980,10980,10980,10980,0
|
|
20241010,170100,404697370,10980,10980,10980,10980,1579
|
|
20241010,170000,404697370,10980,10980,10980,10980,0
|
|
20241010,165900,404697370,10980,10980,10980,10980,0
|
|
20241010,165800,404697370,10980,10980,10980,10980,0
|
|
20241010,165700,404697370,10980,10980,10980,10980,0
|
|
20241010,165600,404697370,10980,10980,10980,10980,0
|
|
20241010,165500,404697370,10980,10980,10980,10980,0
|
|
20241010,165400,404697370,10980,10980,10980,10980,0
|
|
20241010,165300,404697370,10980,10980,10980,10980,0
|
|
20241010,165200,404697370,10980,10980,10980,10980,0
|
|
20241010,165100,404697370,10980,10980,10980,10980,0
|
|
20241010,165000,404697370,10980,10980,10980,10980,0
|
|
20241010,164900,404697370,10980,10980,10980,10980,0
|
|
20241010,164800,404697370,10980,10980,10980,10980,0
|
|
20241010,164700,404697370,10980,10980,10980,10980,0
|
|
20241010,164600,404697370,10980,10980,10980,10980,0
|
|
20241010,164500,404697370,10980,10980,10980,10980,0
|
|
20241010,164400,404697370,10980,10980,10980,10980,0
|
|
20241010,164300,404697370,10980,10980,10980,10980,0
|
|
20241010,164200,404697370,10980,10980,10980,10980,0
|
|
20241010,164100,404697370,10980,10980,10980,10980,0
|
|
20241010,164000,404697370,10980,10980,10980,10980,0
|
|
20241010,163900,404697370,10980,10980,10980,10980,0
|
|
20241010,163800,404697370,10980,10980,10980,10980,0
|
|
20241010,163700,404697370,10980,10980,10980,10980,0
|
|
20241010,163600,404697370,10980,10980,10980,10980,0
|
|
20241010,163500,404697370,10980,10980,10980,10980,0
|
|
20241010,163400,404697370,10980,10980,10980,10980,0
|
|
20241010,163300,404697370,10980,10980,10980,10980,0
|
|
20241010,163200,404697370,10980,10980,10980,10980,0
|
|
20241010,163100,404697370,10980,10980,10980,10980,1579
|
|
20241010,163000,404697370,10980,10980,10980,10980,0
|
|
20241010,162900,404697370,10980,10980,10980,10980,0
|
|
20241010,162800,404697370,10980,10980,10980,10980,0
|
|
20241010,162700,404697370,10980,10980,10980,10980,0
|
|
20241010,162600,404697370,10980,10980,10980,10980,0
|
|
20241010,162500,404697370,10980,10980,10980,10980,0
|
|
20241010,162400,404697370,10980,10980,10980,10980,0
|
|
20241010,162300,404697370,10980,10980,10980,10980,0
|
|
20241010,162200,404697370,10980,10980,10980,10980,0
|
|
20241010,162100,404697370,10980,10980,10980,10980,0
|
|
20241010,162000,404697370,10980,10980,10980,10980,0
|
|
20241010,161900,404697370,10980,10980,10980,10980,0
|
|
20241010,161800,404697370,10980,10980,10980,10980,0
|
|
20241010,161700,404697370,10980,10980,10980,10980,0
|
|
20241010,161600,404697370,10980,10980,10980,10980,0
|
|
20241010,161500,404697370,10980,10980,10980,10980,0
|
|
20241010,161400,404697370,10980,10980,10980,10980,0
|
|
20241010,161300,404697370,10980,10980,10980,10980,0
|
|
20241010,161200,404697370,10980,10980,10980,10980,0
|
|
20241010,161100,404697370,10980,10980,10980,10980,0
|
|
20241010,161000,404697370,10980,10980,10980,10980,0
|
|
20241010,160900,404697370,10980,10980,10980,10980,0
|
|
20241010,160800,404697370,10980,10980,10980,10980,0
|
|
20241010,160700,404697370,10980,10980,10980,10980,0
|
|
20241010,160600,404697370,10980,10980,10980,10980,0
|
|
20241010,160500,404697370,10980,10980,10980,10980,0
|
|
20241010,160400,404697370,10980,10980,10980,10980,0
|
|
20241010,160300,404697370,10980,10980,10980,10980,0
|
|
20241010,160200,404697370,10980,10980,10980,10980,0
|
|
20241010,160100,404697370,10980,10980,10980,10980,1579
|
|
20241010,160000,404697370,10980,10980,10980,10980,0
|
|
20241010,155900,404697370,10980,10980,10980,10980,0
|
|
20241010,155800,404697370,10980,10980,10980,10980,0
|
|
20241010,155700,404697370,10980,10980,10980,10980,0
|
|
20241010,155600,404697370,10980,10980,10980,10980,0
|
|
20241010,155500,404697370,10980,10980,10980,10980,0
|
|
20241010,155400,404697370,10980,10980,10980,10980,0
|
|
20241010,155300,404697370,10980,10980,10980,10980,0
|
|
20241010,155200,404697370,10980,10980,10980,10980,0
|
|
20241010,155100,404697370,10980,10980,10980,10980,0
|
|
20241010,155000,404697370,10980,10980,10980,10980,0
|
|
20241010,154900,404697370,10980,10980,10980,10980,0
|
|
20241010,154800,404697370,10980,10980,10980,10980,0
|
|
20241010,154700,404697370,10980,10980,10980,10980,0
|
|
20241010,154600,404697370,10980,10980,10980,10980,0
|
|
20241010,154500,404697370,10980,10980,10980,10980,0
|
|
20241010,154400,404697370,10980,10980,10980,10980,0
|
|
20241010,154300,404697370,10980,10980,10980,10980,0
|
|
20241010,154200,404697370,10980,10980,10980,10980,0
|
|
20241010,154100,404697370,10980,10980,10980,10980,0
|
|
20241010,154000,404697370,10980,10980,10980,10980,0
|
|
20241010,153900,404697370,10980,10980,10980,10980,0
|
|
20241010,153800,404697370,10980,10980,10980,10980,0
|
|
20241010,153700,404697370,10980,10980,10980,10980,0
|
|
20241010,153600,404697370,10980,10980,10980,10980,0
|
|
20241010,153500,404697370,10980,10980,10980,10980,0
|
|
20241010,153400,404697370,10980,10980,10980,10980,0
|
|
20241010,153300,404697370,10980,10980,10980,10980,0
|
|
20241010,153200,404697370,10980,10980,10980,10980,0
|
|
20241010,153100,404697370,10980,10980,10980,10980,1579
|
|
20241010,153000,404697370,10980,10980,10980,10980,1579
|
|
20241010,152900,387359950,10970,10970,10970,10970,0
|
|
20241010,152800,387359950,10970,10970,10970,10970,0
|
|
20241010,152700,387359950,10970,10970,10970,10970,0
|
|
20241010,152600,387359950,10970,10970,10970,10970,0
|
|
20241010,152500,387359950,10970,10970,10970,10970,0
|
|
20241010,152400,387359950,10970,10970,10970,10970,0
|
|
20241010,152300,387359950,10970,10970,10970,10970,0
|
|
20241010,152200,387359950,10970,10970,10970,10970,0
|
|
20241010,152100,387359950,10970,10970,10970,10970,0
|
|
20241010,152000,387359950,10970,10970,10970,10970,0
|
|
20241010,151900,387359950,10970,10960,10980,10960,410
|
|
20241010,151800,382862320,10970,10960,10970,10950,221
|
|
20241010,151700,380440650,10950,10950,10960,10950,70
|
|
20241010,151600,379674100,10940,10940,10940,10940,0
|
|
20241010,151500,379674100,10940,10940,10940,10940,100
|
|
20241010,151400,378580100,10950,10950,10960,10950,45
|
|
20241010,151300,378087300,10950,10940,10950,10940,22
|
|
20241010,151200,377846600,10950,10950,10960,10950,77
|
|
20241010,151100,377003430,10950,10950,10960,10950,22
|
|
20241010,151000,376762330,10950,10950,10960,10950,105
|
|
20241010,150900,375612550,10960,10940,10960,10940,201
|
|
20241010,150800,373413080,10930,10940,10940,10930,25
|
|
20241010,150700,373139620,10940,10930,10940,10920,211
|
|
20241010,150600,370833180,10940,10940,10940,10940,0
|
|
20241010,150500,370833180,10940,10930,10940,10930,23
|
|
20241010,150400,370581730,10930,10890,10930,10890,370
|
|
20241010,150300,366545110,10890,10890,10890,10890,131
|
|
20241010,150200,365118520,10890,10850,10890,10850,2010
|
|
20241010,150100,343304360,10850,10850,10870,10850,108
|
|
20241010,150000,342132540,10850,10870,10870,10850,145
|
|
20241010,145900,340557630,10870,10890,10890,10870,7
|
|
20241010,145800,340481440,10890,10890,10890,10890,0
|
|
20241010,145700,340481440,10890,10860,10890,10860,31
|
|
20241010,145600,340144570,10890,10860,10890,10840,503
|
|
20241010,145500,334687730,10900,10890,10900,10880,7
|
|
20241010,145400,334611460,10900,10900,10900,10900,0
|
|
20241010,145300,334611460,10900,10900,10900,10900,3
|
|
20241010,145200,334578760,10900,10890,10910,10860,633
|
|
20241010,145100,327695050,10930,10930,10930,10930,0
|
|
20241010,145000,327695050,10930,10900,10930,10900,100
|
|
20241010,144900,326605020,10940,10940,10940,10940,2
|
|
20241010,144800,326583140,10940,10910,10940,10910,10
|
|
20241010,144700,326473950,10900,10900,10900,10900,1
|
|
20241010,144600,326463050,10940,10940,10940,10940,0
|
|
20241010,144500,326463050,10940,10940,10940,10940,0
|
|
20241010,144400,326463050,10940,10930,10940,10930,23
|
|
20241010,144300,326211650,10930,10900,10930,10900,10
|
|
20241010,144200,326102530,10930,10930,10930,10930,0
|
|
20241010,144100,326102530,10930,10930,10930,10930,0
|
|
20241010,144000,326102530,10930,10870,10930,10870,112
|
|
20241010,143900,324881830,10890,10860,10890,10860,478
|
|
20241010,143800,319690720,10860,10860,10860,10860,3
|
|
20241010,143700,319658140,10860,10860,10860,10860,7
|
|
20241010,143600,319582120,10860,10860,10860,10860,10
|
|
20241010,143500,319473520,10860,10840,10860,10840,470
|
|
20241010,143400,314378200,10840,10840,10840,10840,0
|
|
20241010,143300,314378200,10840,10840,10840,10840,5
|
|
20241010,143200,314324000,10840,10840,10840,10840,51
|
|
20241010,143100,313771160,10840,10820,10840,10820,142
|
|
20241010,143000,312234680,10840,10840,10840,10840,60
|
|
20241010,142900,311584280,10840,10830,10840,10820,144
|
|
20241010,142800,310024770,10820,10810,10820,10810,567
|
|
20241010,142700,303894180,10810,10810,10820,10800,1023
|
|
20241010,142600,292845720,10800,10820,10830,10800,532
|
|
20241010,142500,287099970,10860,10860,10860,10860,0
|
|
20241010,142400,287099970,10860,10860,10860,10860,0
|
|
20241010,142300,287099970,10860,10860,10860,10860,0
|
|
20241010,142200,287099970,10860,10870,10870,10800,708
|
|
20241010,142100,279427100,10870,10840,10870,10840,373
|
|
20241010,142000,275383750,10840,10840,10840,10840,0
|
|
20241010,141900,275383750,10840,10800,10840,10800,45
|
|
20241010,141800,274897670,10800,10800,10800,10800,30
|
|
20241010,141700,274573670,10800,10810,10810,10800,487
|
|
20241010,141600,269313940,10840,10810,10840,10810,112
|
|
20241010,141500,268103190,10820,10870,10870,10820,1536
|
|
20241010,141400,251443820,10900,10870,10900,10870,13
|
|
20241010,141300,251302480,10900,10900,10900,10880,679
|
|
20241010,141200,243910770,10940,10940,10940,10940,0
|
|
20241010,141100,243910770,10940,10910,10940,10910,5
|
|
20241010,141000,243856190,10910,10910,10910,10910,16
|
|
20241010,140900,243681630,10940,10940,10940,10940,0
|
|
20241010,140800,243681630,10940,10940,10940,10940,3
|
|
20241010,140700,243648810,10960,10960,10960,10960,0
|
|
20241010,140600,243648810,10960,10950,10960,10950,501
|
|
20241010,140500,238162850,10950,10950,10950,10950,3
|
|
20241010,140400,238130000,10950,10950,10950,10950,0
|
|
20241010,140300,238130000,10950,10950,10950,10950,0
|
|
20241010,140200,238130000,10950,10950,10950,10950,0
|
|
20241010,140100,238130000,10950,10950,10950,10950,0
|
|
20241010,140000,238130000,10950,10910,10950,10900,516
|
|
20241010,135900,232505420,10950,10950,10950,10950,0
|
|
20241010,135800,232505420,10950,10950,10950,10950,0
|
|
20241010,135700,232505420,10950,10950,10950,10950,0
|
|
20241010,135600,232505420,10950,10910,10950,10910,526
|
|
20241010,135500,226766640,10960,10960,10960,10960,1
|
|
20241010,135400,226755680,10910,10920,10920,10910,387
|
|
20241010,135300,222530920,10960,10960,10960,10960,0
|
|
20241010,135200,222530920,10960,10960,10960,10960,1
|
|
20241010,135100,222519960,10930,10930,10930,10930,187
|
|
20241010,135000,220476050,10980,10980,10980,10980,0
|
|
20241010,134900,220476050,10980,10980,10980,10980,0
|
|
20241010,134800,220476050,10980,10960,10980,10930,1014
|
|
20241010,134700,209375880,10980,10980,10980,10980,0
|
|
20241010,134600,209375880,10980,10960,10980,10950,72
|
|
20241010,134500,208586940,10980,10980,10980,10980,0
|
|
20241010,134400,208586940,10980,10980,10980,10960,441
|
|
20241010,134300,203752050,10970,10970,10970,10970,42
|
|
20241010,134200,203291310,10980,10980,10980,10980,195
|
|
20241010,134100,201150210,10980,10980,10980,10980,192
|
|
20241010,134000,199042050,10980,10980,10980,10980,138
|
|
20241010,133900,197526810,10980,10980,10980,10980,0
|
|
20241010,133800,197526810,10980,10980,10980,10980,5
|
|
20241010,133700,197471910,10980,10960,10980,10960,10
|
|
20241010,133600,197362130,10980,10980,10980,10980,0
|
|
20241010,133500,197362130,10980,10980,10980,10980,0
|
|
20241010,133400,197362130,10980,10980,10980,10980,0
|
|
20241010,133300,197362130,10980,10980,10980,10980,0
|
|
20241010,133200,197362130,10980,10980,10980,10980,0
|
|
20241010,133100,197362130,10980,10960,10980,10950,736
|
|
20241010,133000,189290910,10970,10970,10970,10970,169
|
|
20241010,132900,187436980,10970,10970,10970,10970,0
|
|
20241010,132800,187436980,10970,10970,10970,10970,0
|
|
20241010,132700,187436980,10970,10970,10970,10970,8
|
|
20241010,132600,187349220,10980,10980,10980,10980,251
|
|
20241010,132500,184593240,10970,10970,10970,10970,128
|
|
20241010,132400,183189080,10980,10980,10980,10980,3
|
|
20241010,132300,183156140,10970,10970,10970,10970,291
|
|
20241010,132200,179963870,10990,10990,10990,10990,2
|
|
20241010,132100,179941890,10980,10980,10980,10980,15
|
|
20241010,132000,179777190,10990,10990,10990,10990,0
|
|
20241010,131900,179777190,10990,10990,10990,10990,0
|
|
20241010,131800,179777190,10990,10990,10990,10990,1
|
|
20241010,131700,179766200,10970,10970,10970,10970,0
|
|
20241010,131600,179766200,10970,10970,10970,10970,0
|
|
20241010,131500,179766200,10970,10970,10970,10970,0
|
|
20241010,131400,179766200,10970,10970,10970,10970,0
|
|
20241010,131300,179766200,10970,10980,10980,10970,18
|
|
20241010,131200,179568710,10970,10970,10970,10970,0
|
|
20241010,131100,179568710,10970,10970,10970,10970,0
|
|
20241010,131000,179568710,10970,10970,10970,10970,0
|
|
20241010,130900,179568710,10970,10970,10970,10970,0
|
|
20241010,130800,179568710,10970,10970,10970,10970,0
|
|
20241010,130700,179568710,10970,10970,10970,10970,10
|
|
20241010,130600,179459010,10980,10990,10990,10980,278
|
|
20241010,130500,176406560,10980,10980,10980,10980,0
|
|
20241010,130400,176406560,10980,10980,10980,10980,0
|
|
20241010,130300,176406560,10980,10980,10980,10980,0
|
|
20241010,130200,176406560,10980,10980,10980,10980,0
|
|
20241010,130100,176406560,10980,10980,10980,10980,0
|
|
20241010,130000,176406560,10980,10980,10980,10980,0
|
|
20241010,125900,176406560,10980,10980,10980,10980,0
|
|
20241010,125800,176406560,10980,10980,10980,10980,0
|
|
20241010,125700,176406560,10980,10980,10980,10980,0
|
|
20241010,125600,176406560,10980,10980,10980,10980,69
|
|
20241010,125500,175648940,10980,10980,10980,10980,0
|
|
20241010,125400,175648940,10980,10980,10980,10980,0
|
|
20241010,125300,175648940,10980,10980,10980,10980,0
|
|
20241010,125200,175648940,10980,10980,10980,10980,20
|
|
20241010,125100,175429340,10980,10980,10980,10980,0
|
|
20241010,125000,175429340,10980,10980,10980,10980,250
|
|
20241010,124900,172684340,10980,10980,10980,10980,410
|
|
20241010,124800,168182540,10990,10990,10990,10990,0
|
|
20241010,124700,168182540,10990,10990,10990,10990,0
|
|
20241010,124600,168182540,10990,10990,10990,10990,0
|
|
20241010,124500,168182540,10990,10990,10990,10990,0
|
|
20241010,124400,168182540,10990,10990,10990,10990,0
|
|
20241010,124300,168182540,10990,10990,10990,10990,100
|
|
20241010,124200,167083540,10980,10980,10980,10980,228
|
|
20241010,124100,164580100,10960,10960,10960,10960,0
|
|
20241010,124000,164580100,10960,10960,10960,10960,0
|
|
20241010,123900,164580100,10960,10960,10960,10960,0
|
|
20241010,123800,164580100,10960,10960,10960,10960,0
|
|
20241010,123700,164580100,10960,10960,10960,10960,0
|
|
20241010,123600,164580100,10960,10960,10960,10960,0
|
|
20241010,123500,164580100,10960,10960,10960,10960,0
|
|
20241010,123400,164580100,10960,10960,10960,10960,0
|
|
20241010,123300,164580100,10960,10960,10960,10960,25
|
|
20241010,123200,164306100,10960,10960,10960,10960,21
|
|
20241010,123100,164075940,10960,10960,10960,10960,602
|
|
20241010,123000,157478020,10960,10960,10960,10960,0
|
|
20241010,122900,157478020,10960,10960,10960,10960,0
|
|
20241010,122800,157478020,10960,10960,10960,10960,0
|
|
20241010,122700,157478020,10960,10960,10960,10960,0
|
|
20241010,122600,157478020,10960,10960,10960,10960,30
|
|
20241010,122500,157149220,10970,10970,10970,10970,0
|
|
20241010,122400,157149220,10970,10970,10970,10970,0
|
|
20241010,122300,157149220,10970,10970,10970,10970,0
|
|
20241010,122200,157149220,10970,10970,10970,10970,0
|
|
20241010,122100,157149220,10970,10970,10970,10970,0
|
|
20241010,122000,157149220,10970,10970,10970,10970,0
|
|
20241010,121900,157149220,10970,10970,10970,10970,0
|
|
20241010,121800,157149220,10970,10970,10970,10970,0
|
|
20241010,121700,157149220,10970,10990,10990,10970,135
|
|
20241010,121600,155665990,11000,11000,11000,11000,0
|
|
20241010,121500,155665990,11000,11000,11000,11000,0
|
|
20241010,121400,155665990,11000,11000,11000,11000,0
|
|
20241010,121300,155665990,11000,11000,11000,11000,1
|
|
20241010,121200,155654990,11000,11000,11000,11000,0
|
|
20241010,121100,155654990,11000,11000,11000,11000,0
|
|
20241010,121000,155654990,11000,11000,11000,11000,0
|
|
20241010,120900,155654990,11000,11000,11000,11000,2
|
|
20241010,120800,155632990,11010,11010,11010,11010,15
|
|
20241010,120700,155467840,11000,11000,11000,11000,0
|
|
20241010,120600,155467840,11000,11000,11000,11000,0
|
|
20241010,120500,155467840,11000,11030,11030,11000,31
|
|
20241010,120400,155125940,11050,11050,11050,11050,0
|
|
20241010,120300,155125940,11050,11050,11050,11050,0
|
|
20241010,120200,155125940,11050,11050,11050,11050,0
|
|
20241010,120100,155125940,11050,11050,11050,11050,0
|
|
20241010,120000,155125940,11050,11050,11050,11050,0
|
|
20241010,115900,155125940,11050,11050,11050,11050,0
|
|
20241010,115800,155125940,11050,11050,11050,11050,0
|
|
20241010,115700,155125940,11050,11050,11050,11050,1
|
|
20241010,115600,155114890,11020,11020,11020,11020,99
|
|
20241010,115500,154023910,11050,11030,11050,11030,233
|
|
20241010,115400,151453880,11050,11050,11050,11050,2
|
|
20241010,115300,151431780,11050,11030,11050,11030,47
|
|
20241010,115200,150913290,11030,10990,11030,10990,880
|
|
20241010,115100,141233420,10990,10990,10990,10990,2
|
|
20241010,115000,141211440,10990,10990,10990,10990,0
|
|
20241010,114900,141211440,10990,10980,10990,10980,390
|
|
20241010,114800,136929230,10990,10990,10990,10980,66
|
|
20241010,114700,136204010,10990,10990,10990,10990,10
|
|
20241010,114600,136094110,10990,10990,10990,10990,0
|
|
20241010,114500,136094110,10990,10990,10990,10990,0
|
|
20241010,114400,136094110,10990,10990,10990,10990,0
|
|
20241010,114300,136094110,10990,10990,10990,10990,0
|
|
20241010,114200,136094110,10990,10990,10990,10990,23
|
|
20241010,114100,135841340,11010,11010,11010,11010,0
|
|
20241010,114000,135841340,11010,10990,11010,10990,102
|
|
20241010,113900,134720340,11010,11010,11010,11010,0
|
|
20241010,113800,134720340,11010,11010,11010,11010,1
|
|
20241010,113700,134709330,11020,11020,11020,11020,0
|
|
20241010,113600,134709330,11020,11020,11020,11020,0
|
|
20241010,113500,134709330,11020,11020,11020,11020,0
|
|
20241010,113400,134709330,11020,10980,11020,10980,25
|
|
20241010,113300,134434270,11020,11020,11020,11020,0
|
|
20241010,113200,134434270,11020,11020,11020,11020,0
|
|
20241010,113100,134434270,11020,11020,11020,11020,0
|
|
20241010,113000,134434270,11020,11020,11020,11020,0
|
|
20241010,112900,134434270,11020,11020,11020,11020,1
|
|
20241010,112800,134423250,11000,11000,11000,11000,0
|
|
20241010,112700,134423250,11000,11020,11020,11000,318
|
|
20241010,112600,130925230,10980,10980,10980,10980,414
|
|
20241010,112500,126379510,11020,11020,11020,11020,0
|
|
20241010,112400,126379510,11020,11020,11020,11020,0
|
|
20241010,112300,126379510,11020,11020,11020,11020,0
|
|
20241010,112200,126379510,11020,11020,11020,11020,0
|
|
20241010,112100,126379510,11020,11020,11020,11020,0
|
|
20241010,112000,126379510,11020,11020,11020,11020,0
|
|
20241010,111900,126379510,11020,11020,11020,11020,0
|
|
20241010,111800,126379510,11020,10980,11020,10980,3
|
|
20241010,111700,126346490,10980,10980,10980,10980,1
|
|
20241010,111600,126335510,11020,11020,11020,11020,0
|
|
20241010,111500,126335510,11020,11020,11020,11020,0
|
|
20241010,111400,126335510,11020,11020,11020,11020,0
|
|
20241010,111300,126335510,11020,11020,11020,11020,0
|
|
20241010,111200,126335510,11020,11020,11020,11020,0
|
|
20241010,111100,126335510,11020,11020,11020,11020,0
|
|
20241010,111000,126335510,11020,11020,11020,11020,0
|
|
20241010,110900,126335510,11020,11020,11020,11020,0
|
|
20241010,110800,126335510,11020,11020,11020,11020,0
|
|
20241010,110700,126335510,11020,11020,11020,11020,0
|
|
20241010,110600,126335510,11020,11020,11020,11020,0
|
|
20241010,110500,126335510,11020,11020,11020,11020,0
|
|
20241010,110400,126335510,11020,11020,11020,11020,0
|
|
20241010,110300,126335510,11020,11020,11020,11020,0
|
|
20241010,110200,126335510,11020,11020,11020,11020,0
|
|
20241010,110100,126335510,11020,11020,11020,11020,1
|
|
20241010,110000,126324490,11000,11000,11000,11000,0
|
|
20241010,105900,126324490,11000,11000,11000,11000,718
|
|
20241010,105800,118426490,11030,11030,11030,11030,0
|
|
20241010,105700,118426490,11030,11030,11030,11030,0
|
|
20241010,105600,118426490,11030,11030,11030,11030,0
|
|
20241010,105500,118426490,11030,10990,11030,10990,535
|
|
20241010,105400,112541010,10990,10990,10990,10990,0
|
|
20241010,105300,112541010,10990,10970,10990,10970,57
|
|
20241010,105200,111915590,10960,10950,10960,10950,173
|
|
20241010,105100,110021140,10950,10950,10950,10950,0
|
|
20241010,105000,110021140,10950,10950,10950,10950,0
|
|
20241010,104900,110021140,10950,10950,10950,10950,0
|
|
20241010,104800,110021140,10950,10950,10950,10950,0
|
|
20241010,104700,110021140,10950,10950,10950,10950,2
|
|
20241010,104600,109999240,10950,10950,10950,10950,0
|
|
20241010,104500,109999240,10950,10950,10950,10950,0
|
|
20241010,104400,109999240,10950,10950,10950,10950,0
|
|
20241010,104300,109999240,10950,10920,10950,10920,32
|
|
20241010,104200,109649740,10950,10950,10950,10950,0
|
|
20241010,104100,109649740,10950,10940,10950,10940,215
|
|
20241010,104000,107297630,10940,10940,10940,10940,0
|
|
20241010,103900,107297630,10940,10940,10940,10940,0
|
|
20241010,103800,107297630,10940,10940,10940,10940,2
|
|
20241010,103700,107275750,10940,10930,10940,10930,271
|
|
20241010,103600,104313700,10910,10930,10930,10910,104
|
|
20241010,103500,103178980,10910,10910,10910,10910,131
|
|
20241010,103400,101749770,10930,10910,10930,10910,279
|
|
20241010,103300,98705860,10920,10920,10920,10920,0
|
|
20241010,103200,98705860,10920,10920,10920,10920,119
|
|
20241010,103100,97406380,10900,10900,10900,10900,21
|
|
20241010,103000,97177480,10920,10920,10920,10920,0
|
|
20241010,102900,97177480,10920,10910,10920,10910,6
|
|
20241010,102800,97112010,10920,10920,10920,10920,0
|
|
20241010,102700,97112010,10920,10920,10920,10920,0
|
|
20241010,102600,97112010,10920,10920,10920,10920,47
|
|
20241010,102500,96598770,10930,10930,10930,10930,0
|
|
20241010,102400,96598770,10930,10930,10930,10930,0
|
|
20241010,102300,96598770,10930,10930,10930,10930,4
|
|
20241010,102200,96555050,10910,10910,10910,10910,157
|
|
20241010,102100,94842180,10940,10940,10940,10940,0
|
|
20241010,102000,94842180,10940,10940,10940,10940,0
|
|
20241010,101900,94842180,10940,10940,10940,10940,0
|
|
20241010,101800,94842180,10940,10920,10940,10900,268
|
|
20241010,101700,91917150,10950,10950,10950,10950,0
|
|
20241010,101600,91917150,10950,10950,10950,10950,0
|
|
20241010,101500,91917150,10950,10950,10950,10950,0
|
|
20241010,101400,91917150,10950,10950,10950,10950,0
|
|
20241010,101300,91917150,10950,10950,10950,10950,1
|
|
20241010,101200,91906200,10950,10950,10950,10950,0
|
|
20241010,101100,91906200,10950,10910,10950,10910,274
|
|
20241010,101000,88916820,10910,10920,10920,10910,627
|
|
20241010,100900,82073950,10920,10930,10930,10920,169
|
|
20241010,100800,80227650,10950,10950,10950,10950,0
|
|
20241010,100700,80227650,10950,10950,10950,10950,0
|
|
20241010,100600,80227650,10950,10950,10950,10950,0
|
|
20241010,100500,80227650,10950,10950,10950,10950,100
|
|
20241010,100400,79132650,10950,10950,10950,10950,0
|
|
20241010,100300,79132650,10950,10950,10950,10950,0
|
|
20241010,100200,79132650,10950,10950,10950,10950,0
|
|
20241010,100100,79132650,10950,10920,10950,10920,99
|
|
20241010,100000,78051540,10950,10950,10950,10920,741
|
|
20241010,095900,69951060,10970,10970,10970,10970,0
|
|
20241010,095800,69951060,10970,10930,10970,10930,104
|
|
20241010,095700,68814180,10970,10970,10970,10970,1
|
|
20241010,095600,68803210,10930,10940,10940,10930,204
|
|
20241010,095500,66571470,10990,10990,10990,10990,3
|
|
20241010,095400,66538500,10970,10970,10970,10970,100
|
|
20241010,095300,65441500,10970,10970,10970,10970,1
|
|
20241010,095200,65430530,10940,10940,10940,10940,0
|
|
20241010,095100,65430530,10940,10970,10970,10940,295
|
|
20241010,095000,62200360,10960,10960,10960,10960,0
|
|
20241010,094900,62200360,10960,10960,10960,10960,186
|
|
20241010,094800,60161800,10960,10960,10960,10960,0
|
|
20241010,094700,60161800,10960,10960,10960,10960,7
|
|
20241010,094600,60085080,10990,10990,10990,10990,30
|
|
20241010,094500,59755380,11000,10990,11000,10990,197
|
|
20241010,094400,57590300,10990,10990,10990,10990,0
|
|
20241010,094300,57590300,10990,10990,10990,10990,0
|
|
20241010,094200,57590300,10990,10990,10990,10990,300
|
|
20241010,094100,54293300,11000,11000,11000,11000,0
|
|
20241010,094000,54293300,11000,11000,11000,11000,0
|
|
20241010,093900,54293300,11000,11000,11000,11000,0
|
|
20241010,093800,54293300,11000,11000,11000,11000,0
|
|
20241010,093700,54293300,11000,11000,11000,11000,10
|
|
20241010,093600,54183300,11000,11000,11000,11000,26
|
|
20241010,093500,53897300,11000,11000,11000,11000,0
|
|
20241010,093400,53897300,11000,10940,11000,10930,160
|
|
20241010,093300,52147400,10930,10940,10940,10930,200
|
|
20241010,093200,49960670,10950,10950,10950,10950,0
|
|
20241010,093100,49960670,10950,10960,10960,10950,184
|
|
20241010,093000,47945220,11010,10980,11010,10960,166
|
|
20241010,092900,46123960,10980,10980,10980,10980,60
|
|
20241010,092800,45465160,11010,10970,11010,10970,12
|
|
20241010,092700,45333440,10960,11020,11020,10960,380
|
|
20241010,092600,41161450,10990,11040,11040,10990,21
|
|
20241010,092500,40930610,10990,11040,11040,10990,271
|
|
20241010,092400,37951870,11040,11010,11040,11000,151
|
|
20241010,092300,36289600,11060,11060,11060,11060,0
|
|
20241010,092200,36289600,11060,11060,11060,11060,12
|
|
20241010,092100,36156880,11070,11070,11070,11070,0
|
|
20241010,092000,36156880,11070,11010,11070,11010,21
|
|
20241010,091900,35925610,11000,11010,11010,11000,127
|
|
20241010,091800,34527560,11090,11020,11090,11000,865
|
|
20241010,091700,24999110,11020,11070,11070,11020,34
|
|
20241010,091600,24624230,11020,11030,11030,11020,36
|
|
20241010,091500,24227160,11090,11090,11090,11090,0
|
|
20241010,091400,24227160,11090,11100,11100,11090,158
|
|
20241010,091300,22474190,11100,11100,11100,11100,0
|
|
20241010,091200,22474190,11100,11030,11100,11020,181
|
|
20241010,091100,20478970,11130,11050,11130,11030,300
|
|
20241010,091000,17158430,11130,11130,11130,11130,32
|
|
20241010,090900,16802270,11130,11100,11130,11100,71
|
|
20241010,090800,16012840,11140,11020,11140,11020,117
|
|
20241010,090700,14712920,11020,11030,11130,11020,561
|
|
20241010,090600,8525310,11030,10990,11030,10990,50
|
|
20241010,090500,7974910,11000,11000,11000,11000,4
|
|
20241010,090400,7930910,11000,11000,11000,11000,10
|
|
20241010,090300,7820910,11000,11000,11000,11000,65
|
|
20241010,090200,7105910,11000,10990,11000,10990,38
|
|
20241010,090100,6688240,11000,11000,11000,11000,358
|
|
20241010,090000,2750240,11030,11000,11030,11000,250
|