635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,193200,446578260,11200,11200,11200,11200,598
|
|
20241021,193100,446578260,11200,11200,11200,11200,0
|
|
20241021,193000,446578260,11200,11200,11200,11200,0
|
|
20241021,192900,446578260,11200,11200,11200,11200,0
|
|
20241021,192800,446578260,11200,11200,11200,11200,0
|
|
20241021,192700,446578260,11200,11200,11200,11200,0
|
|
20241021,192600,446578260,11200,11200,11200,11200,0
|
|
20241021,192500,446578260,11200,11200,11200,11200,0
|
|
20241021,192400,446578260,11200,11200,11200,11200,0
|
|
20241021,192300,446578260,11200,11200,11200,11200,0
|
|
20241021,192200,446578260,11200,11200,11200,11200,0
|
|
20241021,192100,446578260,11200,11200,11200,11200,0
|
|
20241021,192000,446578260,11200,11200,11200,11200,0
|
|
20241021,191900,446578260,11200,11200,11200,11200,0
|
|
20241021,191800,446578260,11200,11200,11200,11200,0
|
|
20241021,191700,446578260,11200,11200,11200,11200,0
|
|
20241021,191600,446578260,11200,11200,11200,11200,0
|
|
20241021,191500,446578260,11200,11200,11200,11200,0
|
|
20241021,191400,446578260,11200,11200,11200,11200,0
|
|
20241021,191300,446578260,11200,11200,11200,11200,0
|
|
20241021,191200,446578260,11200,11200,11200,11200,0
|
|
20241021,191100,446578260,11200,11200,11200,11200,0
|
|
20241021,191000,446578260,11200,11200,11200,11200,0
|
|
20241021,190900,446578260,11200,11200,11200,11200,0
|
|
20241021,190800,446578260,11200,11200,11200,11200,0
|
|
20241021,190700,446578260,11200,11200,11200,11200,0
|
|
20241021,190600,446578260,11200,11200,11200,11200,0
|
|
20241021,190500,446578260,11200,11200,11200,11200,0
|
|
20241021,190400,446578260,11200,11200,11200,11200,0
|
|
20241021,190300,446578260,11200,11200,11200,11200,0
|
|
20241021,190200,446578260,11200,11200,11200,11200,598
|
|
20241021,190100,446578260,11200,11200,11200,11200,0
|
|
20241021,190000,446578260,11200,11200,11200,11200,0
|
|
20241021,185900,446578260,11200,11200,11200,11200,0
|
|
20241021,185800,446578260,11200,11200,11200,11200,0
|
|
20241021,185700,446578260,11200,11200,11200,11200,0
|
|
20241021,185600,446578260,11200,11200,11200,11200,0
|
|
20241021,185500,446578260,11200,11200,11200,11200,0
|
|
20241021,185400,446578260,11200,11200,11200,11200,0
|
|
20241021,185300,446578260,11200,11200,11200,11200,0
|
|
20241021,185200,446578260,11200,11200,11200,11200,0
|
|
20241021,185100,446578260,11200,11200,11200,11200,0
|
|
20241021,185000,446578260,11200,11200,11200,11200,0
|
|
20241021,184900,446578260,11200,11200,11200,11200,0
|
|
20241021,184800,446578260,11200,11200,11200,11200,0
|
|
20241021,184700,446578260,11200,11200,11200,11200,0
|
|
20241021,184600,446578260,11200,11200,11200,11200,0
|
|
20241021,184500,446578260,11200,11200,11200,11200,0
|
|
20241021,184400,446578260,11200,11200,11200,11200,0
|
|
20241021,184300,446578260,11200,11200,11200,11200,0
|
|
20241021,184200,446578260,11200,11200,11200,11200,0
|
|
20241021,184100,446578260,11200,11200,11200,11200,0
|
|
20241021,184000,446578260,11200,11200,11200,11200,0
|
|
20241021,183900,446578260,11200,11200,11200,11200,0
|
|
20241021,183800,446578260,11200,11200,11200,11200,0
|
|
20241021,183700,446578260,11200,11200,11200,11200,0
|
|
20241021,183600,446578260,11200,11200,11200,11200,0
|
|
20241021,183500,446578260,11200,11200,11200,11200,0
|
|
20241021,183400,446578260,11200,11200,11200,11200,0
|
|
20241021,183300,446578260,11200,11200,11200,11200,0
|
|
20241021,183200,446578260,11200,11200,11200,11200,598
|
|
20241021,183100,446578260,11200,11200,11200,11200,0
|
|
20241021,183000,446578260,11200,11200,11200,11200,0
|
|
20241021,182900,446578260,11200,11200,11200,11200,0
|
|
20241021,182800,446578260,11200,11200,11200,11200,0
|
|
20241021,182700,446578260,11200,11200,11200,11200,0
|
|
20241021,182600,446578260,11200,11200,11200,11200,0
|
|
20241021,182500,446578260,11200,11200,11200,11200,0
|
|
20241021,182400,446578260,11200,11200,11200,11200,0
|
|
20241021,182300,446578260,11200,11200,11200,11200,0
|
|
20241021,182200,446578260,11200,11200,11200,11200,0
|
|
20241021,182100,446578260,11200,11200,11200,11200,0
|
|
20241021,182000,446578260,11200,11200,11200,11200,0
|
|
20241021,181900,446578260,11200,11200,11200,11200,0
|
|
20241021,181800,446578260,11200,11200,11200,11200,0
|
|
20241021,181700,446578260,11200,11200,11200,11200,0
|
|
20241021,181600,446578260,11200,11200,11200,11200,0
|
|
20241021,181500,446578260,11200,11200,11200,11200,0
|
|
20241021,181400,446578260,11200,11200,11200,11200,0
|
|
20241021,181300,446578260,11200,11200,11200,11200,0
|
|
20241021,181200,446578260,11200,11200,11200,11200,0
|
|
20241021,181100,446578260,11200,11200,11200,11200,0
|
|
20241021,181000,446578260,11200,11200,11200,11200,0
|
|
20241021,180900,446578260,11200,11200,11200,11200,0
|
|
20241021,180800,446578260,11200,11200,11200,11200,0
|
|
20241021,180700,446578260,11200,11200,11200,11200,0
|
|
20241021,180600,446578260,11200,11200,11200,11200,0
|
|
20241021,180500,446578260,11200,11200,11200,11200,0
|
|
20241021,180400,446578260,11200,11200,11200,11200,0
|
|
20241021,180300,446578260,11200,11200,11200,11200,0
|
|
20241021,180200,446578260,11200,11200,11200,11200,598
|
|
20241021,180100,446578260,11200,11200,11200,11200,0
|
|
20241021,180000,446578260,11200,11200,11200,11200,0
|
|
20241021,175900,446578260,11200,11200,11200,11200,0
|
|
20241021,175800,446578260,11200,11200,11200,11200,0
|
|
20241021,175700,446578260,11200,11200,11200,11200,0
|
|
20241021,175600,446578260,11200,11200,11200,11200,0
|
|
20241021,175500,446578260,11200,11200,11200,11200,0
|
|
20241021,175400,446578260,11200,11200,11200,11200,0
|
|
20241021,175300,446578260,11200,11200,11200,11200,0
|
|
20241021,175200,446578260,11200,11200,11200,11200,0
|
|
20241021,175100,446578260,11200,11200,11200,11200,0
|
|
20241021,175000,446578260,11200,11200,11200,11200,0
|
|
20241021,174900,446578260,11200,11200,11200,11200,0
|
|
20241021,174800,446578260,11200,11200,11200,11200,0
|
|
20241021,174700,446578260,11200,11200,11200,11200,0
|
|
20241021,174600,446578260,11200,11200,11200,11200,0
|
|
20241021,174500,446578260,11200,11200,11200,11200,0
|
|
20241021,174400,446578260,11200,11200,11200,11200,0
|
|
20241021,174300,446578260,11200,11200,11200,11200,0
|
|
20241021,174200,446578260,11200,11200,11200,11200,0
|
|
20241021,174100,446578260,11200,11200,11200,11200,0
|
|
20241021,174000,446578260,11200,11200,11200,11200,0
|
|
20241021,173900,446578260,11200,11200,11200,11200,0
|
|
20241021,173800,446578260,11200,11200,11200,11200,0
|
|
20241021,173700,446578260,11200,11200,11200,11200,0
|
|
20241021,173600,446578260,11200,11200,11200,11200,0
|
|
20241021,173500,446578260,11200,11200,11200,11200,0
|
|
20241021,173400,446578260,11200,11200,11200,11200,0
|
|
20241021,173300,446578260,11200,11200,11200,11200,0
|
|
20241021,173200,446578260,11200,11200,11200,11200,598
|
|
20241021,173100,446578260,11200,11200,11200,11200,0
|
|
20241021,173000,446578260,11200,11200,11200,11200,0
|
|
20241021,172900,446578260,11200,11200,11200,11200,0
|
|
20241021,172800,446578260,11200,11200,11200,11200,0
|
|
20241021,172700,446578260,11200,11200,11200,11200,0
|
|
20241021,172600,446578260,11200,11200,11200,11200,0
|
|
20241021,172500,446578260,11200,11200,11200,11200,0
|
|
20241021,172400,446578260,11200,11200,11200,11200,0
|
|
20241021,172300,446578260,11200,11200,11200,11200,0
|
|
20241021,172200,446578260,11200,11200,11200,11200,0
|
|
20241021,172100,446578260,11200,11200,11200,11200,0
|
|
20241021,172000,446578260,11200,11200,11200,11200,0
|
|
20241021,171900,446578260,11200,11200,11200,11200,0
|
|
20241021,171800,446578260,11200,11200,11200,11200,0
|
|
20241021,171700,446578260,11200,11200,11200,11200,0
|
|
20241021,171600,446578260,11200,11200,11200,11200,0
|
|
20241021,171500,446578260,11200,11200,11200,11200,0
|
|
20241021,171400,446578260,11200,11200,11200,11200,0
|
|
20241021,171300,446578260,11200,11200,11200,11200,0
|
|
20241021,171200,446578260,11200,11200,11200,11200,0
|
|
20241021,171100,446578260,11200,11200,11200,11200,0
|
|
20241021,171000,446578260,11200,11200,11200,11200,0
|
|
20241021,170900,446578260,11200,11200,11200,11200,0
|
|
20241021,170800,446578260,11200,11200,11200,11200,0
|
|
20241021,170700,446578260,11200,11200,11200,11200,0
|
|
20241021,170600,446578260,11200,11200,11200,11200,0
|
|
20241021,170500,446578260,11200,11200,11200,11200,0
|
|
20241021,170400,446578260,11200,11200,11200,11200,0
|
|
20241021,170300,446578260,11200,11200,11200,11200,0
|
|
20241021,170200,446578260,11200,11200,11200,11200,598
|
|
20241021,170100,446578260,11200,11200,11200,11200,0
|
|
20241021,170000,446578260,11200,11200,11200,11200,0
|
|
20241021,165900,446578260,11200,11200,11200,11200,0
|
|
20241021,165800,446578260,11200,11200,11200,11200,0
|
|
20241021,165700,446578260,11200,11200,11200,11200,0
|
|
20241021,165600,446578260,11200,11200,11200,11200,0
|
|
20241021,165500,446578260,11200,11200,11200,11200,0
|
|
20241021,165400,446578260,11200,11200,11200,11200,0
|
|
20241021,165300,446578260,11200,11200,11200,11200,0
|
|
20241021,165200,446578260,11200,11200,11200,11200,0
|
|
20241021,165100,446578260,11200,11200,11200,11200,0
|
|
20241021,165000,446578260,11200,11200,11200,11200,0
|
|
20241021,164900,446578260,11200,11200,11200,11200,0
|
|
20241021,164800,446578260,11200,11200,11200,11200,0
|
|
20241021,164700,446578260,11200,11200,11200,11200,0
|
|
20241021,164600,446578260,11200,11200,11200,11200,0
|
|
20241021,164500,446578260,11200,11200,11200,11200,0
|
|
20241021,164400,446578260,11200,11200,11200,11200,0
|
|
20241021,164300,446578260,11200,11200,11200,11200,0
|
|
20241021,164200,446578260,11200,11200,11200,11200,0
|
|
20241021,164100,446578260,11200,11200,11200,11200,0
|
|
20241021,164000,446578260,11200,11200,11200,11200,0
|
|
20241021,163900,446578260,11200,11200,11200,11200,0
|
|
20241021,163800,446578260,11200,11200,11200,11200,0
|
|
20241021,163700,446578260,11200,11200,11200,11200,0
|
|
20241021,163600,446578260,11200,11200,11200,11200,0
|
|
20241021,163500,446578260,11200,11200,11200,11200,0
|
|
20241021,163400,446578260,11200,11200,11200,11200,0
|
|
20241021,163300,446578260,11200,11200,11200,11200,0
|
|
20241021,163200,446578260,11200,11200,11200,11200,598
|
|
20241021,163100,446578260,11200,11200,11200,11200,0
|
|
20241021,163000,446578260,11200,11200,11200,11200,0
|
|
20241021,162900,446578260,11200,11200,11200,11200,0
|
|
20241021,162800,446578260,11200,11200,11200,11200,0
|
|
20241021,162700,446578260,11200,11200,11200,11200,0
|
|
20241021,162600,446578260,11200,11200,11200,11200,0
|
|
20241021,162500,446578260,11200,11200,11200,11200,0
|
|
20241021,162400,446578260,11200,11200,11200,11200,0
|
|
20241021,162300,446578260,11200,11200,11200,11200,0
|
|
20241021,162200,446578260,11200,11200,11200,11200,0
|
|
20241021,162100,446578260,11200,11200,11200,11200,0
|
|
20241021,162000,446578260,11200,11200,11200,11200,0
|
|
20241021,161900,446578260,11200,11200,11200,11200,0
|
|
20241021,161800,446578260,11200,11200,11200,11200,0
|
|
20241021,161700,446578260,11200,11200,11200,11200,0
|
|
20241021,161600,446578260,11200,11200,11200,11200,0
|
|
20241021,161500,446578260,11200,11200,11200,11200,0
|
|
20241021,161400,446578260,11200,11200,11200,11200,0
|
|
20241021,161300,446578260,11200,11200,11200,11200,0
|
|
20241021,161200,446578260,11200,11200,11200,11200,0
|
|
20241021,161100,446578260,11200,11200,11200,11200,0
|
|
20241021,161000,446578260,11200,11200,11200,11200,0
|
|
20241021,160900,446578260,11200,11200,11200,11200,0
|
|
20241021,160800,446578260,11200,11200,11200,11200,0
|
|
20241021,160700,446578260,11200,11200,11200,11200,0
|
|
20241021,160600,446578260,11200,11200,11200,11200,0
|
|
20241021,160500,446578260,11200,11200,11200,11200,0
|
|
20241021,160400,446578260,11200,11200,11200,11200,0
|
|
20241021,160300,446578260,11200,11200,11200,11200,0
|
|
20241021,160200,446578260,11200,11200,11200,11200,598
|
|
20241021,160100,446578260,11200,11200,11200,11200,0
|
|
20241021,160000,446578260,11200,11200,11200,11200,0
|
|
20241021,155900,446578260,11200,11200,11200,11200,0
|
|
20241021,155800,446578260,11200,11200,11200,11200,0
|
|
20241021,155700,446578260,11200,11200,11200,11200,0
|
|
20241021,155600,446578260,11200,11200,11200,11200,0
|
|
20241021,155500,446578260,11200,11200,11200,11200,0
|
|
20241021,155400,446578260,11200,11200,11200,11200,0
|
|
20241021,155300,446578260,11200,11200,11200,11200,0
|
|
20241021,155200,446578260,11200,11200,11200,11200,0
|
|
20241021,155100,446578260,11200,11200,11200,11200,0
|
|
20241021,155000,446578260,11200,11200,11200,11200,0
|
|
20241021,154900,446578260,11200,11200,11200,11200,0
|
|
20241021,154800,446578260,11200,11200,11200,11200,0
|
|
20241021,154700,446578260,11200,11200,11200,11200,0
|
|
20241021,154600,446578260,11200,11200,11200,11200,0
|
|
20241021,154500,446578260,11200,11200,11200,11200,0
|
|
20241021,154400,446578260,11200,11200,11200,11200,0
|
|
20241021,154300,446578260,11200,11200,11200,11200,0
|
|
20241021,154200,446578260,11200,11200,11200,11200,0
|
|
20241021,154100,446578260,11200,11200,11200,11200,0
|
|
20241021,154000,446578260,11200,11200,11200,11200,0
|
|
20241021,153900,446578260,11200,11200,11200,11200,0
|
|
20241021,153800,446578260,11200,11200,11200,11200,0
|
|
20241021,153700,446578260,11200,11200,11200,11200,0
|
|
20241021,153600,446578260,11200,11200,11200,11200,0
|
|
20241021,153500,446578260,11200,11200,11200,11200,0
|
|
20241021,153400,446578260,11200,11200,11200,11200,0
|
|
20241021,153300,446578260,11200,11200,11200,11200,0
|
|
20241021,153200,446578260,11200,11200,11200,11200,598
|
|
20241021,153100,446578260,11200,11200,11200,11200,0
|
|
20241021,153000,446578260,11200,11200,11200,11200,598
|
|
20241021,152900,439880660,11210,11210,11210,11210,0
|
|
20241021,152800,439880660,11210,11210,11210,11210,0
|
|
20241021,152700,439880660,11210,11210,11210,11210,0
|
|
20241021,152600,439880660,11210,11210,11210,11210,0
|
|
20241021,152500,439880660,11210,11210,11210,11210,0
|
|
20241021,152400,439880660,11210,11210,11210,11210,0
|
|
20241021,152300,439880660,11210,11210,11210,11210,0
|
|
20241021,152200,439880660,11210,11210,11210,11210,0
|
|
20241021,152100,439880660,11210,11210,11210,11210,0
|
|
20241021,152000,439880660,11210,11210,11210,11210,0
|
|
20241021,151900,439880660,11210,11210,11210,11200,48
|
|
20241021,151800,439343040,11200,11200,11200,11200,1618
|
|
20241021,151700,421221440,11200,11200,11200,11200,0
|
|
20241021,151600,421221440,11200,11200,11200,11200,0
|
|
20241021,151500,421221440,11200,11200,11200,11200,0
|
|
20241021,151400,421221440,11200,11190,11200,11190,100
|
|
20241021,151300,420101990,11200,11170,11200,11170,662
|
|
20241021,151200,412698680,11170,11170,11170,11170,0
|
|
20241021,151100,412698680,11170,11170,11170,11170,0
|
|
20241021,151000,412698680,11170,11170,11170,11170,1
|
|
20241021,150900,412687510,11180,11180,11180,11180,0
|
|
20241021,150800,412687510,11180,11180,11180,11180,0
|
|
20241021,150700,412687510,11180,11180,11180,11180,0
|
|
20241021,150600,412687510,11180,11180,11180,11180,0
|
|
20241021,150500,412687510,11180,11180,11180,11180,0
|
|
20241021,150400,412687510,11180,11180,11180,11180,0
|
|
20241021,150300,412687510,11180,11180,11180,11180,4
|
|
20241021,150200,412642790,11180,11180,11180,11180,0
|
|
20241021,150100,412642790,11180,11180,11180,11180,0
|
|
20241021,150000,412642790,11180,11180,11180,11120,16
|
|
20241021,145900,412464030,11120,11120,11120,11120,2
|
|
20241021,145800,412441790,11180,11180,11180,11180,12
|
|
20241021,145700,412307630,11190,11190,11190,11190,0
|
|
20241021,145600,412307630,11190,11190,11190,11190,0
|
|
20241021,145500,412307630,11190,11190,11190,11190,1
|
|
20241021,145400,412296440,11190,11130,11190,11120,1413
|
|
20241021,145300,396572890,11190,11190,11190,11190,0
|
|
20241021,145200,396572890,11190,11190,11190,11190,0
|
|
20241021,145100,396572890,11190,11190,11190,11190,0
|
|
20241021,145000,396572890,11190,11140,11190,11140,4
|
|
20241021,144900,396528180,11130,11190,11190,11130,61
|
|
20241021,144800,395845650,11190,11190,11190,11190,0
|
|
20241021,144700,395845650,11190,11190,11190,11190,0
|
|
20241021,144600,395845650,11190,11190,11190,11190,0
|
|
20241021,144500,395845650,11190,11190,11190,11190,0
|
|
20241021,144400,395845650,11190,11190,11190,11190,0
|
|
20241021,144300,395845650,11190,11190,11190,11190,2
|
|
20241021,144200,395823270,11190,11190,11190,11190,1
|
|
20241021,144100,395812080,11190,11190,11190,11190,0
|
|
20241021,144000,395812080,11190,11190,11190,11190,0
|
|
20241021,143900,395812080,11190,11190,11190,11190,0
|
|
20241021,143800,395812080,11190,11190,11190,11190,0
|
|
20241021,143700,395812080,11190,11190,11190,11190,8
|
|
20241021,143600,395722560,11190,11190,11190,11190,0
|
|
20241021,143500,395722560,11190,11190,11190,11190,0
|
|
20241021,143400,395722560,11190,11190,11190,11190,0
|
|
20241021,143300,395722560,11190,11190,11190,11190,0
|
|
20241021,143200,395722560,11190,11190,11190,11190,0
|
|
20241021,143100,395722560,11190,11190,11200,11190,1120
|
|
20241021,143000,383178990,11190,11190,11190,11190,0
|
|
20241021,142900,383178990,11190,11190,11190,11190,0
|
|
20241021,142800,383178990,11190,11190,11190,11190,0
|
|
20241021,142700,383178990,11190,11190,11190,11190,44
|
|
20241021,142600,382686630,11190,11190,11190,11190,558
|
|
20241021,142500,376442610,11190,11190,11190,11190,1
|
|
20241021,142400,376431420,11190,11190,11190,11190,0
|
|
20241021,142300,376431420,11190,11130,11190,11130,2
|
|
20241021,142200,376409100,11130,11130,11130,11130,100
|
|
20241021,142100,375296100,11190,11190,11190,11190,0
|
|
20241021,142000,375296100,11190,11190,11190,11190,0
|
|
20241021,141900,375296100,11190,11190,11190,11190,153
|
|
20241021,141800,373584030,11190,11190,11190,11190,0
|
|
20241021,141700,373584030,11190,11190,11190,11190,0
|
|
20241021,141600,373584030,11190,11120,11190,11120,2
|
|
20241021,141500,373561720,11170,11170,11170,11170,0
|
|
20241021,141400,373561720,11170,11170,11170,11170,0
|
|
20241021,141300,373561720,11170,11170,11170,11170,32
|
|
20241021,141200,373204280,11170,11120,11170,11120,3
|
|
20241021,141100,373170820,11170,11170,11170,11170,65
|
|
20241021,141000,372444770,11170,11170,11170,11170,0
|
|
20241021,140900,372444770,11170,11170,11170,11170,74
|
|
20241021,140800,371618190,11190,11190,11190,11190,0
|
|
20241021,140700,371618190,11190,11190,11190,11190,0
|
|
20241021,140600,371618190,11190,11190,11190,11190,0
|
|
20241021,140500,371618190,11190,11150,11190,11150,440
|
|
20241021,140400,366706600,11150,11150,11150,11150,0
|
|
20241021,140300,366706600,11150,11150,11150,11150,0
|
|
20241021,140200,366706600,11150,11100,11150,11100,180
|
|
20241021,140100,364708550,11150,11150,11150,11150,0
|
|
20241021,140000,364708550,11150,11150,11150,11150,0
|
|
20241021,135900,364708550,11150,11150,11150,11150,0
|
|
20241021,135800,364708550,11150,11150,11150,11150,0
|
|
20241021,135700,364708550,11150,11100,11150,11100,102
|
|
20241021,135600,363576300,11100,11100,11100,11100,102
|
|
20241021,135500,362444100,11150,11150,11150,11150,0
|
|
20241021,135400,362444100,11150,11150,11150,11150,0
|
|
20241021,135300,362444100,11150,11150,11150,11150,0
|
|
20241021,135200,362444100,11150,11150,11150,11150,0
|
|
20241021,135100,362444100,11150,11150,11150,11150,0
|
|
20241021,135000,362444100,11150,11150,11150,11150,500
|
|
20241021,134900,356869100,11190,11190,11190,11190,0
|
|
20241021,134800,356869100,11190,11190,11190,11190,0
|
|
20241021,134700,356869100,11190,11160,11190,11110,501
|
|
20241021,134600,351295660,11190,11190,11190,11190,2
|
|
20241021,134500,351273280,11190,11190,11190,11190,0
|
|
20241021,134400,351273280,11190,11190,11190,11190,0
|
|
20241021,134300,351273280,11190,11190,11190,11190,0
|
|
20241021,134200,351273280,11190,11190,11190,11190,0
|
|
20241021,134100,351273280,11190,11190,11190,11190,0
|
|
20241021,134000,351273280,11190,11190,11190,11190,0
|
|
20241021,133900,351273280,11190,11190,11190,11190,0
|
|
20241021,133800,351273280,11190,11190,11190,11190,0
|
|
20241021,133700,351273280,11190,11190,11190,11190,0
|
|
20241021,133600,351273280,11190,11190,11190,11190,6
|
|
20241021,133500,351206140,11200,11200,11200,11200,0
|
|
20241021,133400,351206140,11200,11200,11200,11200,0
|
|
20241021,133300,351206140,11200,11200,11200,11200,0
|
|
20241021,133200,351206140,11200,11200,11200,11200,0
|
|
20241021,133100,351206140,11200,11200,11200,11200,0
|
|
20241021,133000,351206140,11200,11200,11210,11200,796
|
|
20241021,132900,342290930,11190,11190,11190,11190,1
|
|
20241021,132800,342279740,11220,11220,11220,11220,0
|
|
20241021,132700,342279740,11220,11220,11220,11220,0
|
|
20241021,132600,342279740,11220,11220,11220,11220,16
|
|
20241021,132500,342100220,11220,11220,11220,11220,0
|
|
20241021,132400,342100220,11220,11190,11220,11190,7
|
|
20241021,132300,342021860,11220,11220,11220,11220,0
|
|
20241021,132200,342021860,11220,11220,11220,11220,9
|
|
20241021,132100,341920880,11230,11230,11230,11230,30
|
|
20241021,132000,341583980,11230,11230,11230,11230,1
|
|
20241021,131900,341572750,11200,11200,11200,11200,0
|
|
20241021,131800,341572750,11200,11200,11230,11200,53
|
|
20241021,131700,340979060,11200,11200,11200,11200,0
|
|
20241021,131600,340979060,11200,11200,11200,11200,0
|
|
20241021,131500,340979060,11200,11190,11200,11190,500
|
|
20241021,131400,335379100,11230,11230,11230,11230,0
|
|
20241021,131300,335379100,11230,11230,11230,11230,0
|
|
20241021,131200,335379100,11230,11230,11230,11230,0
|
|
20241021,131100,335379100,11230,11230,11230,11230,0
|
|
20241021,131000,335379100,11230,11230,11230,11230,17
|
|
20241021,130900,335188190,11230,11200,11230,11200,13
|
|
20241021,130800,335042410,11200,11200,11200,11200,0
|
|
20241021,130700,335042410,11200,11200,11200,11200,100
|
|
20241021,130600,333922410,11230,11200,11230,11200,2936
|
|
20241021,130500,301038580,11200,11200,11200,11200,1
|
|
20241021,130400,301027380,11200,11200,11200,11200,1
|
|
20241021,130300,301016180,11190,11190,11190,11190,45
|
|
20241021,130200,300512630,11180,11100,11180,11100,817
|
|
20241021,130100,291395170,11170,11160,11170,11160,237
|
|
20241021,130000,288749930,11160,11100,11160,11100,9
|
|
20241021,125900,288649550,11170,11170,11170,11170,0
|
|
20241021,125800,288649550,11170,11170,11170,11170,30
|
|
20241021,125700,288314450,11170,11160,11170,11160,850
|
|
20241021,125600,278820200,11170,11150,11170,11150,758
|
|
20241021,125500,270355780,11150,11150,11150,11150,0
|
|
20241021,125400,270355780,11150,11150,11150,11150,1
|
|
20241021,125300,270344630,11110,11110,11110,11110,25
|
|
20241021,125200,270066880,11110,11110,11110,11110,1
|
|
20241021,125100,270055770,11110,11110,11110,11110,3
|
|
20241021,125000,270022440,11110,11120,11120,11110,200
|
|
20241021,124900,267800210,11120,11150,11150,11120,59
|
|
20241021,124800,267143700,11160,11160,11160,11160,5
|
|
20241021,124700,267087900,11160,11160,11160,11160,19
|
|
20241021,124600,266875860,11190,11190,11190,11190,0
|
|
20241021,124500,266875860,11190,11190,11190,11190,17
|
|
20241021,124400,266685630,11200,11200,11200,11200,0
|
|
20241021,124300,266685630,11200,11200,11200,11200,0
|
|
20241021,124200,266685630,11200,11200,11200,11200,0
|
|
20241021,124100,266685630,11200,11200,11200,11200,0
|
|
20241021,124000,266685630,11200,11190,11200,11160,37
|
|
20241021,123900,266271620,11200,11200,11200,11200,0
|
|
20241021,123800,266271620,11200,11200,11200,11200,200
|
|
20241021,123700,264031620,11200,11200,11200,11190,934
|
|
20241021,123600,253574840,11200,11190,11200,11190,3
|
|
20241021,123500,253541250,11190,11180,11190,11180,1663
|
|
20241021,123400,234933230,11180,11180,11180,11180,0
|
|
20241021,123300,234933230,11180,11180,11180,11180,0
|
|
20241021,123200,234933230,11180,11180,11180,11180,99
|
|
20241021,123100,233826410,11190,11190,11190,11190,0
|
|
20241021,123000,233826410,11190,11170,11190,11170,110
|
|
20241021,122900,232596400,11170,11170,11170,11170,0
|
|
20241021,122800,232596400,11170,11170,11170,11170,0
|
|
20241021,122700,232596400,11170,11170,11170,11170,0
|
|
20241021,122600,232596400,11170,11170,11170,11170,8
|
|
20241021,122500,232507040,11170,11170,11170,11170,0
|
|
20241021,122400,232507040,11170,11170,11170,11170,0
|
|
20241021,122300,232507040,11170,11170,11170,11170,193
|
|
20241021,122200,230351230,11170,11170,11170,11170,0
|
|
20241021,122100,230351230,11170,11170,11170,11170,100
|
|
20241021,122000,229234230,11170,11170,11170,11170,0
|
|
20241021,121900,229234230,11170,11190,11190,11170,88
|
|
20241021,121800,228251210,11170,11170,11170,11170,153
|
|
20241021,121700,226542200,11170,11170,11170,11170,82
|
|
20241021,121600,225626260,11170,11130,11170,11130,522
|
|
20241021,121500,219815520,11130,11140,11160,11130,1879
|
|
20241021,121400,198889550,11130,11140,11140,11130,114
|
|
20241021,121300,197620330,11140,11140,11140,11140,25
|
|
20241021,121200,197341830,11140,11140,11140,11140,0
|
|
20241021,121100,197341830,11140,11100,11140,11100,1266
|
|
20241021,121000,183289150,11100,11020,11100,11020,2673
|
|
20241021,120900,153656800,11020,11020,11030,11020,119
|
|
20241021,120800,152345410,11030,11030,11030,11030,0
|
|
20241021,120700,152345410,11030,11030,11030,11030,0
|
|
20241021,120600,152345410,11030,11030,11030,11030,0
|
|
20241021,120500,152345410,11030,11030,11030,11030,0
|
|
20241021,120400,152345410,11030,11030,11030,11030,0
|
|
20241021,120300,152345410,11030,11000,11030,11000,1185
|
|
20241021,120200,139310380,11000,11000,11000,11000,0
|
|
20241021,120100,139310380,11000,11000,11000,11000,3
|
|
20241021,120000,139277380,11000,10980,11000,10980,2000
|
|
20241021,115900,117286060,10980,10980,10980,10980,0
|
|
20241021,115800,117286060,10980,10980,10980,10980,2
|
|
20241021,115700,117264100,10940,10980,10980,10940,503
|
|
20241021,115600,111755720,10960,10970,10970,10960,56
|
|
20241021,115500,111141860,10980,10970,10980,10970,130
|
|
20241021,115400,109715650,10990,10990,10990,10990,0
|
|
20241021,115300,109715650,10990,10980,10990,10980,241
|
|
20241021,115200,107069460,10990,10980,10990,10980,78
|
|
20241021,115100,106213010,10980,10980,10980,10980,161
|
|
20241021,115000,104445230,10980,10980,10980,10980,0
|
|
20241021,114900,104445230,10980,10980,10980,10980,100
|
|
20241021,114800,103347230,10990,11000,11000,10990,4
|
|
20241021,114700,103303240,11000,11000,11000,11000,1
|
|
20241021,114600,103292240,11000,11000,11000,11000,60
|
|
20241021,114500,102632240,11000,10990,11000,10990,197
|
|
20241021,114400,100467200,10990,10990,10990,10990,0
|
|
20241021,114300,100467200,10990,10990,10990,10990,46
|
|
20241021,114200,99961660,10990,10990,10990,10990,0
|
|
20241021,114100,99961660,10990,10990,10990,10990,0
|
|
20241021,114000,99961660,10990,10990,10990,10990,0
|
|
20241021,113900,99961660,10990,10990,10990,10990,0
|
|
20241021,113800,99961660,10990,10990,10990,10990,0
|
|
20241021,113700,99961660,10990,10990,10990,10990,0
|
|
20241021,113600,99961660,10990,10990,10990,10990,0
|
|
20241021,113500,99961660,10990,10990,10990,10990,0
|
|
20241021,113400,99961660,10990,10990,10990,10990,0
|
|
20241021,113300,99961660,10990,10990,10990,10990,0
|
|
20241021,113200,99961660,10990,10990,10990,10990,9
|
|
20241021,113100,99862750,10990,10990,10990,10990,0
|
|
20241021,113000,99862750,10990,10990,10990,10990,0
|
|
20241021,112900,99862750,10990,10990,10990,10990,0
|
|
20241021,112800,99862750,10990,10990,10990,10990,0
|
|
20241021,112700,99862750,10990,10990,10990,10990,0
|
|
20241021,112600,99862750,10990,10990,11000,10970,253
|
|
20241021,112500,97085290,11000,11000,11000,11000,0
|
|
20241021,112400,97085290,11000,11000,11000,11000,0
|
|
20241021,112300,97085290,11000,11000,11000,11000,4
|
|
20241021,112200,97041290,11000,11000,11000,11000,0
|
|
20241021,112100,97041290,11000,11000,11000,11000,0
|
|
20241021,112000,97041290,11000,11000,11000,11000,0
|
|
20241021,111900,97041290,11000,11000,11000,11000,0
|
|
20241021,111800,97041290,11000,11000,11000,11000,0
|
|
20241021,111700,97041290,11000,11000,11000,11000,0
|
|
20241021,111600,97041290,11000,11000,11000,11000,0
|
|
20241021,111500,97041290,11000,11000,11000,11000,0
|
|
20241021,111400,97041290,11000,11000,11000,11000,0
|
|
20241021,111300,97041290,11000,11000,11000,11000,0
|
|
20241021,111200,97041290,11000,11000,11000,11000,0
|
|
20241021,111100,97041290,11000,11000,11000,11000,23
|
|
20241021,111000,96788290,11000,11000,11000,11000,0
|
|
20241021,110900,96788290,11000,11000,11000,11000,2
|
|
20241021,110800,96766290,11000,11000,11000,11000,0
|
|
20241021,110700,96766290,11000,11000,11000,11000,0
|
|
20241021,110600,96766290,11000,10990,11000,10990,170
|
|
20241021,110500,94897080,10990,10990,10990,10990,5
|
|
20241021,110400,94842130,11000,10990,11000,10980,214
|
|
20241021,110300,92491260,11030,11030,11030,11030,0
|
|
20241021,110200,92491260,11030,11020,11030,11020,11
|
|
20241021,110100,92370000,11040,11040,11040,11040,0
|
|
20241021,110000,92370000,11040,11040,11040,11040,34
|
|
20241021,105900,91994640,11050,10990,11050,10990,209
|
|
20241021,105800,89685950,10990,11060,11060,10990,24
|
|
20241021,105700,89421280,11070,11070,11070,11070,0
|
|
20241021,105600,89421280,11070,11070,11070,11070,1
|
|
20241021,105500,89410210,11060,11020,11070,11020,237
|
|
20241021,105400,86792460,11020,11020,11020,11020,1
|
|
20241021,105300,86781440,11030,11050,11070,11020,3262
|
|
20241021,105200,50787940,11100,11100,11100,11100,100
|
|
20241021,105100,49677940,11100,11010,11100,11010,1144
|
|
20241021,105000,37056460,11010,11010,11010,11010,4
|
|
20241021,104900,37012420,11010,11010,11010,11010,0
|
|
20241021,104800,37012420,11010,11010,11010,11010,0
|
|
20241021,104700,37012420,11010,11010,11010,11010,0
|
|
20241021,104600,37012420,11010,11010,11010,11010,0
|
|
20241021,104500,37012420,11010,11010,11010,11010,0
|
|
20241021,104400,37012420,11010,11000,11010,11000,170
|
|
20241021,104300,35140900,11000,11000,11000,11000,400
|
|
20241021,104200,30740900,10990,10990,10990,10990,1
|
|
20241021,104100,30729910,10990,10990,10990,10990,0
|
|
20241021,104000,30729910,10990,10970,10990,10970,400
|
|
20241021,103900,26336470,10970,10970,10970,10970,0
|
|
20241021,103800,26336470,10970,10970,10970,10970,0
|
|
20241021,103700,26336470,10970,10970,10970,10970,0
|
|
20241021,103600,26336470,10970,10970,10970,10970,0
|
|
20241021,103500,26336470,10970,10970,10970,10970,0
|
|
20241021,103400,26336470,10970,10970,10970,10970,0
|
|
20241021,103300,26336470,10970,10970,10970,10970,0
|
|
20241021,103200,26336470,10970,10970,10970,10970,0
|
|
20241021,103100,26336470,10970,10970,10970,10970,0
|
|
20241021,103000,26336470,10970,10970,10970,10970,0
|
|
20241021,102900,26336470,10970,10970,10970,10970,0
|
|
20241021,102800,26336470,10970,10970,10970,10970,0
|
|
20241021,102700,26336470,10970,10970,10970,10970,0
|
|
20241021,102600,26336470,10970,10970,10970,10970,0
|
|
20241021,102500,26336470,10970,10970,10970,10970,0
|
|
20241021,102400,26336470,10970,10970,10970,10970,0
|
|
20241021,102300,26336470,10970,10970,10970,10970,0
|
|
20241021,102200,26336470,10970,10970,10970,10970,0
|
|
20241021,102100,26336470,10970,10970,10970,10970,0
|
|
20241021,102000,26336470,10970,10970,10970,10970,0
|
|
20241021,101900,26336470,10970,10970,10970,10970,0
|
|
20241021,101800,26336470,10970,10970,10970,10970,0
|
|
20241021,101700,26336470,10970,10970,10970,10970,1
|
|
20241021,101600,26325500,10930,10930,10930,10930,15
|
|
20241021,101500,26161550,10960,10960,10960,10960,0
|
|
20241021,101400,26161550,10960,10960,10960,10960,0
|
|
20241021,101300,26161550,10960,10960,10960,10960,50
|
|
20241021,101200,25613550,10960,10960,10960,10960,0
|
|
20241021,101100,25613550,10960,10960,10960,10960,0
|
|
20241021,101000,25613550,10960,10960,10960,10960,0
|
|
20241021,100900,25613550,10960,10920,10960,10920,3
|
|
20241021,100800,25580750,10920,10920,10920,10920,0
|
|
20241021,100700,25580750,10920,10920,10920,10920,0
|
|
20241021,100600,25580750,10920,10920,10920,10920,45
|
|
20241021,100500,25089350,10970,10970,10970,10970,0
|
|
20241021,100400,25089350,10970,10970,10970,10970,0
|
|
20241021,100300,25089350,10970,10970,10970,10970,0
|
|
20241021,100200,25089350,10970,10970,10970,10970,0
|
|
20241021,100100,25089350,10970,10970,10970,10970,0
|
|
20241021,100000,25089350,10970,10970,10970,10970,1
|
|
20241021,095900,25078380,10980,10980,10980,10980,0
|
|
20241021,095800,25078380,10980,10980,10980,10980,0
|
|
20241021,095700,25078380,10980,10980,10980,10980,0
|
|
20241021,095600,25078380,10980,10980,10980,10980,0
|
|
20241021,095500,25078380,10980,10980,10980,10980,0
|
|
20241021,095400,25078380,10980,10980,10980,10980,0
|
|
20241021,095300,25078380,10980,10980,10980,10980,0
|
|
20241021,095200,25078380,10980,10980,10980,10980,0
|
|
20241021,095100,25078380,10980,10980,10980,10980,0
|
|
20241021,095000,25078380,10980,10980,10980,10980,0
|
|
20241021,094900,25078380,10980,10980,10980,10980,0
|
|
20241021,094800,25078380,10980,10980,10980,10980,0
|
|
20241021,094700,25078380,10980,10980,10980,10980,1
|
|
20241021,094600,25067400,10920,10960,10960,10920,200
|
|
20241021,094500,22883360,10960,10960,10960,10960,0
|
|
20241021,094400,22883360,10960,10960,10960,10960,0
|
|
20241021,094300,22883360,10960,10960,10960,10960,0
|
|
20241021,094200,22883360,10960,10960,10960,10960,8
|
|
20241021,094100,22795680,11000,11000,11000,11000,0
|
|
20241021,094000,22795680,11000,11000,11000,11000,2
|
|
20241021,093900,22773680,11010,11010,11010,11010,0
|
|
20241021,093800,22773680,11010,11010,11010,11010,0
|
|
20241021,093700,22773680,11010,11010,11010,11010,0
|
|
20241021,093600,22773680,11010,11000,11010,11000,3
|
|
20241021,093500,22740670,11010,10980,11020,10980,46
|
|
20241021,093400,22235490,10980,10960,10980,10960,430
|
|
20241021,093300,17518570,10960,10960,10960,10960,0
|
|
20241021,093200,17518570,10960,10960,10960,10960,0
|
|
20241021,093100,17518570,10960,10960,10960,10960,13
|
|
20241021,093000,17376090,10970,10960,10970,10960,25
|
|
20241021,092900,17102080,10960,10950,10960,10950,12
|
|
20241021,092800,16970670,10950,10950,10950,10950,0
|
|
20241021,092700,16970670,10950,10950,10950,10950,100
|
|
20241021,092600,15875670,10950,10950,10950,10950,0
|
|
20241021,092500,15875670,10950,10950,10950,10950,0
|
|
20241021,092400,15875670,10950,10950,10950,10950,4
|
|
20241021,092300,15831870,10940,10940,10940,10940,30
|
|
20241021,092200,15503670,10940,10940,10940,10940,0
|
|
20241021,092100,15503670,10940,10880,10940,10880,15
|
|
20241021,092000,15340410,10880,10940,10940,10880,18
|
|
20241021,091900,15144330,10950,10950,10950,10950,0
|
|
20241021,091800,15144330,10950,10950,10950,10950,0
|
|
20241021,091700,15144330,10950,10950,10950,10950,0
|
|
20241021,091600,15144330,10950,10940,10950,10940,459
|
|
20241021,091500,10122860,10880,10880,10950,10880,149
|
|
20241021,091400,8498330,10950,10950,10950,10950,0
|
|
20241021,091300,8498330,10950,10950,10950,10950,0
|
|
20241021,091200,8498330,10950,10950,10950,10950,200
|
|
20241021,091100,6308330,10950,10950,10950,10950,49
|
|
20241021,091000,5771780,10960,10960,10960,10870,142
|
|
20241021,090900,4227680,10900,10960,10960,10900,11
|
|
20241021,090800,4107720,10900,10900,10900,10900,0
|
|
20241021,090700,4107720,10900,10900,10900,10900,10
|
|
20241021,090600,3998720,10900,10910,10910,10900,13
|
|
20241021,090500,3856960,10960,10940,10960,10920,35
|
|
20241021,090400,3474590,10950,10960,10960,10950,10
|
|
20241021,090300,3365030,11020,10970,11020,10970,2
|
|
20241021,090200,3343040,10980,10980,10980,10980,81
|
|
20241021,090100,2453660,11040,10980,11040,10970,8
|
|
20241021,090000,2365660,10990,10990,11050,10990,215
|