626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192300,448463880,11010,11010,11010,11010,1209
|
|
20241007,192200,448463880,11010,11010,11010,11010,0
|
|
20241007,192100,448463880,11010,11010,11010,11010,0
|
|
20241007,192000,448463880,11010,11010,11010,11010,0
|
|
20241007,191900,448463880,11010,11010,11010,11010,0
|
|
20241007,191800,448463880,11010,11010,11010,11010,0
|
|
20241007,191700,448463880,11010,11010,11010,11010,0
|
|
20241007,191600,448463880,11010,11010,11010,11010,0
|
|
20241007,191500,448463880,11010,11010,11010,11010,0
|
|
20241007,191400,448463880,11010,11010,11010,11010,0
|
|
20241007,191300,448463880,11010,11010,11010,11010,0
|
|
20241007,191200,448463880,11010,11010,11010,11010,0
|
|
20241007,191100,448463880,11010,11010,11010,11010,0
|
|
20241007,191000,448463880,11010,11010,11010,11010,0
|
|
20241007,190900,448463880,11010,11010,11010,11010,0
|
|
20241007,190800,448463880,11010,11010,11010,11010,0
|
|
20241007,190700,448463880,11010,11010,11010,11010,0
|
|
20241007,190600,448463880,11010,11010,11010,11010,0
|
|
20241007,190500,448463880,11010,11010,11010,11010,0
|
|
20241007,190400,448463880,11010,11010,11010,11010,0
|
|
20241007,190300,448463880,11010,11010,11010,11010,0
|
|
20241007,190200,448463880,11010,11010,11010,11010,0
|
|
20241007,190100,448463880,11010,11010,11010,11010,0
|
|
20241007,190000,448463880,11010,11010,11010,11010,0
|
|
20241007,185900,448463880,11010,11010,11010,11010,0
|
|
20241007,185800,448463880,11010,11010,11010,11010,0
|
|
20241007,185700,448463880,11010,11010,11010,11010,0
|
|
20241007,185600,448463880,11010,11010,11010,11010,0
|
|
20241007,185500,448463880,11010,11010,11010,11010,0
|
|
20241007,185400,448463880,11010,11010,11010,11010,0
|
|
20241007,185300,448463880,11010,11010,11010,11010,1209
|
|
20241007,185200,448463880,11010,11010,11010,11010,0
|
|
20241007,185100,448463880,11010,11010,11010,11010,0
|
|
20241007,185000,448463880,11010,11010,11010,11010,0
|
|
20241007,184900,448463880,11010,11010,11010,11010,0
|
|
20241007,184800,448463880,11010,11010,11010,11010,0
|
|
20241007,184700,448463880,11010,11010,11010,11010,0
|
|
20241007,184600,448463880,11010,11010,11010,11010,0
|
|
20241007,184500,448463880,11010,11010,11010,11010,0
|
|
20241007,184400,448463880,11010,11010,11010,11010,0
|
|
20241007,184300,448463880,11010,11010,11010,11010,0
|
|
20241007,184200,448463880,11010,11010,11010,11010,0
|
|
20241007,184100,448463880,11010,11010,11010,11010,0
|
|
20241007,184000,448463880,11010,11010,11010,11010,0
|
|
20241007,183900,448463880,11010,11010,11010,11010,0
|
|
20241007,183800,448463880,11010,11010,11010,11010,0
|
|
20241007,183700,448463880,11010,11010,11010,11010,0
|
|
20241007,183600,448463880,11010,11010,11010,11010,0
|
|
20241007,183500,448463880,11010,11010,11010,11010,0
|
|
20241007,183400,448463880,11010,11010,11010,11010,0
|
|
20241007,183300,448463880,11010,11010,11010,11010,0
|
|
20241007,183200,448463880,11010,11010,11010,11010,0
|
|
20241007,183100,448463880,11010,11010,11010,11010,0
|
|
20241007,183000,448463880,11010,11010,11010,11010,0
|
|
20241007,182900,448463880,11010,11010,11010,11010,0
|
|
20241007,182800,448463880,11010,11010,11010,11010,0
|
|
20241007,182700,448463880,11010,11010,11010,11010,0
|
|
20241007,182600,448463880,11010,11010,11010,11010,0
|
|
20241007,182500,448463880,11010,11010,11010,11010,0
|
|
20241007,182400,448463880,11010,11010,11010,11010,0
|
|
20241007,182300,448463880,11010,11010,11010,11010,1209
|
|
20241007,182200,448463880,11010,11010,11010,11010,0
|
|
20241007,182100,448463880,11010,11010,11010,11010,0
|
|
20241007,182000,448463880,11010,11010,11010,11010,0
|
|
20241007,181900,448463880,11010,11010,11010,11010,0
|
|
20241007,181800,448463880,11010,11010,11010,11010,0
|
|
20241007,181700,448463880,11010,11010,11010,11010,0
|
|
20241007,181600,448463880,11010,11010,11010,11010,0
|
|
20241007,181500,448463880,11010,11010,11010,11010,0
|
|
20241007,181400,448463880,11010,11010,11010,11010,0
|
|
20241007,181300,448463880,11010,11010,11010,11010,0
|
|
20241007,181200,448463880,11010,11010,11010,11010,0
|
|
20241007,181100,448463880,11010,11010,11010,11010,0
|
|
20241007,181000,448463880,11010,11010,11010,11010,0
|
|
20241007,180900,448463880,11010,11010,11010,11010,0
|
|
20241007,180800,448463880,11010,11010,11010,11010,0
|
|
20241007,180700,448463880,11010,11010,11010,11010,0
|
|
20241007,180600,448463880,11010,11010,11010,11010,0
|
|
20241007,180500,448463880,11010,11010,11010,11010,0
|
|
20241007,180400,448463880,11010,11010,11010,11010,0
|
|
20241007,180300,448463880,11010,11010,11010,11010,0
|
|
20241007,180200,448463880,11010,11010,11010,11010,0
|
|
20241007,180100,448463880,11010,11010,11010,11010,0
|
|
20241007,180000,448463880,11010,11010,11010,11010,0
|
|
20241007,175900,448463880,11010,11010,11010,11010,0
|
|
20241007,175800,448463880,11010,11010,11010,11010,0
|
|
20241007,175700,448463880,11010,11010,11010,11010,0
|
|
20241007,175600,448463880,11010,11010,11010,11010,0
|
|
20241007,175500,448463880,11010,11010,11010,11010,0
|
|
20241007,175400,448463880,11010,11010,11010,11010,0
|
|
20241007,175300,448463880,11010,11010,11010,11010,1209
|
|
20241007,175200,448463880,11010,11010,11010,11010,0
|
|
20241007,175100,448463880,11010,11010,11010,11010,0
|
|
20241007,175000,448463880,11010,11010,11010,11010,0
|
|
20241007,174900,448463880,11010,11010,11010,11010,0
|
|
20241007,174800,448463880,11010,11010,11010,11010,0
|
|
20241007,174700,448463880,11010,11010,11010,11010,0
|
|
20241007,174600,448463880,11010,11010,11010,11010,0
|
|
20241007,174500,448463880,11010,11010,11010,11010,0
|
|
20241007,174400,448463880,11010,11010,11010,11010,0
|
|
20241007,174300,448463880,11010,11010,11010,11010,0
|
|
20241007,174200,448463880,11010,11010,11010,11010,0
|
|
20241007,174100,448463880,11010,11010,11010,11010,0
|
|
20241007,174000,448463880,11010,11010,11010,11010,0
|
|
20241007,173900,448463880,11010,11010,11010,11010,0
|
|
20241007,173800,448463880,11010,11010,11010,11010,0
|
|
20241007,173700,448463880,11010,11010,11010,11010,0
|
|
20241007,173600,448463880,11010,11010,11010,11010,0
|
|
20241007,173500,448463880,11010,11010,11010,11010,0
|
|
20241007,173400,448463880,11010,11010,11010,11010,0
|
|
20241007,173300,448463880,11010,11010,11010,11010,0
|
|
20241007,173200,448463880,11010,11010,11010,11010,0
|
|
20241007,173100,448463880,11010,11010,11010,11010,0
|
|
20241007,173000,448463880,11010,11010,11010,11010,0
|
|
20241007,172900,448463880,11010,11010,11010,11010,0
|
|
20241007,172800,448463880,11010,11010,11010,11010,0
|
|
20241007,172700,448463880,11010,11010,11010,11010,0
|
|
20241007,172600,448463880,11010,11010,11010,11010,0
|
|
20241007,172500,448463880,11010,11010,11010,11010,0
|
|
20241007,172400,448463880,11010,11010,11010,11010,0
|
|
20241007,172300,448463880,11010,11010,11010,11010,1209
|
|
20241007,172200,448463880,11010,11010,11010,11010,0
|
|
20241007,172100,448463880,11010,11010,11010,11010,0
|
|
20241007,172000,448463880,11010,11010,11010,11010,0
|
|
20241007,171900,448463880,11010,11010,11010,11010,0
|
|
20241007,171800,448463880,11010,11010,11010,11010,0
|
|
20241007,171700,448463880,11010,11010,11010,11010,0
|
|
20241007,171600,448463880,11010,11010,11010,11010,0
|
|
20241007,171500,448463880,11010,11010,11010,11010,0
|
|
20241007,171400,448463880,11010,11010,11010,11010,0
|
|
20241007,171300,448463880,11010,11010,11010,11010,0
|
|
20241007,171200,448463880,11010,11010,11010,11010,0
|
|
20241007,171100,448463880,11010,11010,11010,11010,0
|
|
20241007,171000,448463880,11010,11010,11010,11010,0
|
|
20241007,170900,448463880,11010,11010,11010,11010,0
|
|
20241007,170800,448463880,11010,11010,11010,11010,0
|
|
20241007,170700,448463880,11010,11010,11010,11010,0
|
|
20241007,170600,448463880,11010,11010,11010,11010,0
|
|
20241007,170500,448463880,11010,11010,11010,11010,0
|
|
20241007,170400,448463880,11010,11010,11010,11010,0
|
|
20241007,170300,448463880,11010,11010,11010,11010,0
|
|
20241007,170200,448463880,11010,11010,11010,11010,0
|
|
20241007,170100,448463880,11010,11010,11010,11010,0
|
|
20241007,170000,448463880,11010,11010,11010,11010,0
|
|
20241007,165900,448463880,11010,11010,11010,11010,0
|
|
20241007,165800,448463880,11010,11010,11010,11010,0
|
|
20241007,165700,448463880,11010,11010,11010,11010,0
|
|
20241007,165600,448463880,11010,11010,11010,11010,0
|
|
20241007,165500,448463880,11010,11010,11010,11010,0
|
|
20241007,165400,448463880,11010,11010,11010,11010,0
|
|
20241007,165300,448463880,11010,11010,11010,11010,1209
|
|
20241007,165200,448463880,11010,11010,11010,11010,0
|
|
20241007,165100,448463880,11010,11010,11010,11010,0
|
|
20241007,165000,448463880,11010,11010,11010,11010,0
|
|
20241007,164900,448463880,11010,11010,11010,11010,0
|
|
20241007,164800,448463880,11010,11010,11010,11010,0
|
|
20241007,164700,448463880,11010,11010,11010,11010,0
|
|
20241007,164600,448463880,11010,11010,11010,11010,0
|
|
20241007,164500,448463880,11010,11010,11010,11010,0
|
|
20241007,164400,448463880,11010,11010,11010,11010,0
|
|
20241007,164300,448463880,11010,11010,11010,11010,0
|
|
20241007,164200,448463880,11010,11010,11010,11010,0
|
|
20241007,164100,448463880,11010,11010,11010,11010,0
|
|
20241007,164000,448463880,11010,11010,11010,11010,0
|
|
20241007,163900,448463880,11010,11010,11010,11010,0
|
|
20241007,163800,448463880,11010,11010,11010,11010,0
|
|
20241007,163700,448463880,11010,11010,11010,11010,0
|
|
20241007,163600,448463880,11010,11010,11010,11010,0
|
|
20241007,163500,448463880,11010,11010,11010,11010,0
|
|
20241007,163400,448463880,11010,11010,11010,11010,0
|
|
20241007,163300,448463880,11010,11010,11010,11010,0
|
|
20241007,163200,448463880,11010,11010,11010,11010,0
|
|
20241007,163100,448463880,11010,11010,11010,11010,0
|
|
20241007,163000,448463880,11010,11010,11010,11010,0
|
|
20241007,162900,448463880,11010,11010,11010,11010,0
|
|
20241007,162800,448463880,11010,11010,11010,11010,0
|
|
20241007,162700,448463880,11010,11010,11010,11010,0
|
|
20241007,162600,448463880,11010,11010,11010,11010,0
|
|
20241007,162500,448463880,11010,11010,11010,11010,0
|
|
20241007,162400,448463880,11010,11010,11010,11010,0
|
|
20241007,162300,448463880,11010,11010,11010,11010,1209
|
|
20241007,162200,448463880,11010,11010,11010,11010,0
|
|
20241007,162100,448463880,11010,11010,11010,11010,0
|
|
20241007,162000,448463880,11010,11010,11010,11010,0
|
|
20241007,161900,448463880,11010,11010,11010,11010,0
|
|
20241007,161800,448463880,11010,11010,11010,11010,0
|
|
20241007,161700,448463880,11010,11010,11010,11010,0
|
|
20241007,161600,448463880,11010,11010,11010,11010,0
|
|
20241007,161500,448463880,11010,11010,11010,11010,0
|
|
20241007,161400,448463880,11010,11010,11010,11010,0
|
|
20241007,161300,448463880,11010,11010,11010,11010,0
|
|
20241007,161200,448463880,11010,11010,11010,11010,0
|
|
20241007,161100,448463880,11010,11010,11010,11010,0
|
|
20241007,161000,448463880,11010,11010,11010,11010,0
|
|
20241007,160900,448463880,11010,11010,11010,11010,0
|
|
20241007,160800,448463880,11010,11010,11010,11010,0
|
|
20241007,160700,448463880,11010,11010,11010,11010,0
|
|
20241007,160600,448463880,11010,11010,11010,11010,0
|
|
20241007,160500,448463880,11010,11010,11010,11010,0
|
|
20241007,160400,448463880,11010,11010,11010,11010,0
|
|
20241007,160300,448463880,11010,11010,11010,11010,0
|
|
20241007,160200,448463880,11010,11010,11010,11010,0
|
|
20241007,160100,448463880,11010,11010,11010,11010,0
|
|
20241007,160000,448463880,11010,11010,11010,11010,0
|
|
20241007,155900,448463880,11010,11010,11010,11010,0
|
|
20241007,155800,448463880,11010,11010,11010,11010,0
|
|
20241007,155700,448463880,11010,11010,11010,11010,0
|
|
20241007,155600,448463880,11010,11010,11010,11010,0
|
|
20241007,155500,448463880,11010,11010,11010,11010,0
|
|
20241007,155400,448463880,11010,11010,11010,11010,0
|
|
20241007,155300,448463880,11010,11010,11010,11010,1209
|
|
20241007,155200,448463880,11010,11010,11010,11010,0
|
|
20241007,155100,448463880,11010,11010,11010,11010,0
|
|
20241007,155000,448463880,11010,11010,11010,11010,0
|
|
20241007,154900,448463880,11010,11010,11010,11010,0
|
|
20241007,154800,448463880,11010,11010,11010,11010,0
|
|
20241007,154700,448463880,11010,11010,11010,11010,0
|
|
20241007,154600,448463880,11010,11010,11010,11010,0
|
|
20241007,154500,448463880,11010,11010,11010,11010,0
|
|
20241007,154400,448463880,11010,11010,11010,11010,0
|
|
20241007,154300,448463880,11010,11010,11010,11010,0
|
|
20241007,154200,448463880,11010,11010,11010,11010,0
|
|
20241007,154100,448463880,11010,11010,11010,11010,0
|
|
20241007,154000,448463880,11010,11010,11010,11010,0
|
|
20241007,153900,448463880,11010,11010,11010,11010,0
|
|
20241007,153800,448463880,11010,11010,11010,11010,0
|
|
20241007,153700,448463880,11010,11010,11010,11010,0
|
|
20241007,153600,448463880,11010,11010,11010,11010,0
|
|
20241007,153500,448463880,11010,11010,11010,11010,0
|
|
20241007,153400,448463880,11010,11010,11010,11010,0
|
|
20241007,153300,448463880,11010,11010,11010,11010,0
|
|
20241007,153200,448463880,11010,11010,11010,11010,0
|
|
20241007,153100,448463880,11010,11010,11010,11010,0
|
|
20241007,153000,448463880,11010,11010,11010,11010,1209
|
|
20241007,152900,435152790,11010,11010,11010,11010,0
|
|
20241007,152800,435152790,11010,11010,11010,11010,0
|
|
20241007,152700,435152790,11010,11010,11010,11010,0
|
|
20241007,152600,435152790,11010,11010,11010,11010,0
|
|
20241007,152500,435152790,11010,11010,11010,11010,0
|
|
20241007,152400,435152790,11010,11010,11010,11010,0
|
|
20241007,152300,435152790,11010,11010,11010,11010,0
|
|
20241007,152200,435152790,11010,11010,11010,11010,0
|
|
20241007,152100,435152790,11010,11010,11010,11010,0
|
|
20241007,152000,435152790,11010,11010,11010,11010,0
|
|
20241007,151900,435152790,11010,11000,11010,11000,7
|
|
20241007,151800,435075760,11010,11000,11010,11000,229
|
|
20241007,151700,432556510,11010,11010,11010,11000,13
|
|
20241007,151600,432413410,11000,11000,11000,11000,10
|
|
20241007,151500,432303410,11000,11000,11000,10980,98
|
|
20241007,151400,431225870,11000,11000,11000,11000,0
|
|
20241007,151300,431225870,11000,11000,11000,11000,0
|
|
20241007,151200,431225870,11000,11000,11000,11000,0
|
|
20241007,151100,431225870,11000,11000,11000,11000,1
|
|
20241007,151000,431214870,10990,10990,10990,10990,21
|
|
20241007,150900,430984080,10980,10980,10980,10980,0
|
|
20241007,150800,430984080,10980,10980,10980,10980,0
|
|
20241007,150700,430984080,10980,10980,10980,10980,0
|
|
20241007,150600,430984080,10980,10980,10980,10980,0
|
|
20241007,150500,430984080,10980,10990,10990,10980,300
|
|
20241007,150400,427688900,10990,10990,10990,10990,0
|
|
20241007,150300,427688900,10990,10990,10990,10990,0
|
|
20241007,150200,427688900,10990,11000,11000,10990,153
|
|
20241007,150100,426006180,11000,11000,11000,11000,50
|
|
20241007,150000,425456180,11000,11000,11000,11000,2
|
|
20241007,145900,425434180,11000,11000,11000,11000,0
|
|
20241007,145800,425434180,11000,10990,11010,10990,3
|
|
20241007,145700,425401180,11010,11000,11010,11000,144
|
|
20241007,145600,423817160,11000,11000,11000,11000,0
|
|
20241007,145500,423817160,11000,10990,11000,10990,11
|
|
20241007,145400,423696260,11000,11000,11000,11000,0
|
|
20241007,145300,423696260,11000,11000,11000,11000,11
|
|
20241007,145200,423575260,11000,11000,11000,11000,0
|
|
20241007,145100,423575260,11000,11000,11000,11000,1
|
|
20241007,145000,423564260,11000,11000,11000,11000,0
|
|
20241007,144900,423564260,11000,11000,11000,11000,4
|
|
20241007,144800,423520260,11000,11000,11000,11000,1
|
|
20241007,144700,423509260,11000,11000,11000,11000,0
|
|
20241007,144600,423509260,11000,11000,11000,11000,0
|
|
20241007,144500,423509260,11000,11000,11000,11000,0
|
|
20241007,144400,423509260,11000,11000,11000,11000,0
|
|
20241007,144300,423509260,11000,11000,11000,11000,14
|
|
20241007,144200,423355260,11000,11000,11000,11000,1
|
|
20241007,144100,423344260,11000,11000,11000,11000,0
|
|
20241007,144000,423344260,11000,11000,11000,11000,47
|
|
20241007,143900,422827260,11000,11000,11000,11000,0
|
|
20241007,143800,422827260,11000,11000,11000,11000,184
|
|
20241007,143700,420803260,11000,11000,11000,11000,35
|
|
20241007,143600,420418260,11000,11000,11000,11000,0
|
|
20241007,143500,420418260,11000,11000,11000,11000,0
|
|
20241007,143400,420418260,11000,11000,11000,11000,0
|
|
20241007,143300,420418260,11000,11000,11000,11000,19
|
|
20241007,143200,420209260,11000,11000,11000,11000,1
|
|
20241007,143100,420198260,11010,11000,11010,11000,102
|
|
20241007,143000,419076250,11000,11000,11000,11000,0
|
|
20241007,142900,419076250,11000,11000,11000,11000,0
|
|
20241007,142800,419076250,11000,11000,11000,11000,2
|
|
20241007,142700,419054250,11010,11010,11010,11010,2
|
|
20241007,142600,419032230,11010,11010,11010,11010,64
|
|
20241007,142500,418327590,11000,11000,11000,11000,0
|
|
20241007,142400,418327590,11000,11000,11000,11000,1
|
|
20241007,142300,418316590,11010,11010,11010,11010,6
|
|
20241007,142200,418250530,11010,11010,11010,11010,0
|
|
20241007,142100,418250530,11010,11020,11020,11010,51
|
|
20241007,142000,417689010,11010,11010,11010,11010,50
|
|
20241007,141900,417138510,11020,11020,11020,11020,47
|
|
20241007,141800,416620570,11020,11020,11020,11020,31
|
|
20241007,141700,416278950,11010,11010,11010,11010,0
|
|
20241007,141600,416278950,11010,11000,11010,11000,239
|
|
20241007,141500,413647860,11000,11000,11000,11000,0
|
|
20241007,141400,413647860,11000,11000,11000,11000,30
|
|
20241007,141300,413317860,11010,11010,11010,11010,50
|
|
20241007,141200,412767360,11010,11010,11010,11010,90
|
|
20241007,141100,411776460,11010,11010,11010,11010,241
|
|
20241007,141000,409123050,11010,11010,11010,11000,101
|
|
20241007,140900,408011050,11010,11010,11010,11010,6
|
|
20241007,140800,407944990,11010,11010,11010,11010,1
|
|
20241007,140700,407933980,11010,11000,11010,11000,42
|
|
20241007,140600,407471680,11000,11000,11010,11000,154
|
|
20241007,140500,405777380,11000,10990,11000,10990,295
|
|
20241007,140400,402535130,10990,10980,10990,10980,21
|
|
20241007,140300,402304350,10990,10980,10990,10980,61
|
|
20241007,140200,401633970,10990,10980,10990,10980,12
|
|
20241007,140100,401502100,10990,10990,10990,10990,20
|
|
20241007,140000,401282300,10990,10990,10990,10990,33
|
|
20241007,135900,400919630,10990,10990,10990,10990,2
|
|
20241007,135800,400897650,10980,10980,10980,10980,0
|
|
20241007,135700,400897650,10980,10980,10980,10980,0
|
|
20241007,135600,400897650,10980,10980,10980,10980,0
|
|
20241007,135500,400897650,10980,10980,10980,10980,400
|
|
20241007,135400,396505650,10990,11000,11000,10990,172
|
|
20241007,135300,394615330,11000,11000,11000,11000,0
|
|
20241007,135200,394615330,11000,11000,11000,11000,0
|
|
20241007,135100,394615330,11000,11000,11000,11000,1
|
|
20241007,135000,394604330,10990,10990,10990,10990,0
|
|
20241007,134900,394604330,10990,10990,10990,10990,1
|
|
20241007,134800,394593340,11000,11000,11000,11000,1
|
|
20241007,134700,394582340,10990,10990,10990,10990,0
|
|
20241007,134600,394582340,10990,10990,10990,10990,4
|
|
20241007,134500,394538380,11000,11000,11000,11000,0
|
|
20241007,134400,394538380,11000,11000,11000,11000,4
|
|
20241007,134300,394494380,11000,11000,11000,11000,0
|
|
20241007,134200,394494380,11000,11000,11000,11000,0
|
|
20241007,134100,394494380,11000,11000,11000,11000,5
|
|
20241007,134000,394439380,11000,10990,11000,10990,452
|
|
20241007,133900,389467480,11000,11000,11000,11000,3
|
|
20241007,133800,389434480,11000,11000,11000,11000,1
|
|
20241007,133700,389423480,10990,11000,11000,10990,491
|
|
20241007,133600,384026880,11000,11010,11010,11000,115
|
|
20241007,133500,382761640,11010,11010,11010,11010,13
|
|
20241007,133400,382618510,11010,11020,11020,11010,21
|
|
20241007,133300,382387100,11010,11010,11010,11010,0
|
|
20241007,133200,382387100,11010,11010,11010,11010,101
|
|
20241007,133100,381275090,11010,11020,11020,11010,19
|
|
20241007,133000,381065720,11020,11020,11020,11020,132
|
|
20241007,132900,379611080,11020,11020,11020,11020,302
|
|
20241007,132800,376283040,11020,11020,11020,11020,178
|
|
20241007,132700,374321480,11020,10990,11020,10990,1109
|
|
20241007,132600,362123630,10990,10990,10990,10990,0
|
|
20241007,132500,362123630,10990,10990,10990,10990,0
|
|
20241007,132400,362123630,10990,10940,11000,10940,2378
|
|
20241007,132300,336048900,10940,10940,10950,10940,510
|
|
20241007,132200,330468980,10930,10930,10930,10930,26
|
|
20241007,132100,330184800,10940,10940,10940,10940,0
|
|
20241007,132000,330184800,10940,10940,10940,10940,33
|
|
20241007,131900,329823780,10940,10940,10940,10940,2
|
|
20241007,131800,329801900,10940,10940,10940,10940,1
|
|
20241007,131700,329790960,10940,10940,10940,10940,9
|
|
20241007,131600,329692500,10950,10950,10950,10950,0
|
|
20241007,131500,329692500,10950,10950,10950,10950,0
|
|
20241007,131400,329692500,10950,10940,10950,10940,13
|
|
20241007,131300,329550260,10950,10950,10950,10950,0
|
|
20241007,131200,329550260,10950,10950,10950,10950,1
|
|
20241007,131100,329539310,10950,10960,10960,10950,38
|
|
20241007,131000,329123200,10950,10950,10950,10950,0
|
|
20241007,130900,329123200,10950,10950,10950,10950,10
|
|
20241007,130800,329013700,10950,10950,10950,10950,1
|
|
20241007,130700,329002750,10950,10950,10950,10950,13
|
|
20241007,130600,328860400,10950,10950,10950,10950,0
|
|
20241007,130500,328860400,10950,10950,10950,10950,0
|
|
20241007,130400,328860400,10950,10950,10950,10950,0
|
|
20241007,130300,328860400,10950,10950,10950,10950,0
|
|
20241007,130200,328860400,10950,10950,10950,10950,0
|
|
20241007,130100,328860400,10950,10950,10950,10940,107
|
|
20241007,130000,327688780,10950,10950,10950,10950,159
|
|
20241007,125900,325947730,10950,10950,10950,10950,17
|
|
20241007,125800,325761580,10950,10940,10950,10940,600
|
|
20241007,125700,319194860,10940,10940,10940,10940,10
|
|
20241007,125600,319085460,10930,10930,10930,10930,0
|
|
20241007,125500,319085460,10930,10930,10930,10930,0
|
|
20241007,125400,319085460,10930,10930,10930,10930,0
|
|
20241007,125300,319085460,10930,10930,10930,10930,0
|
|
20241007,125200,319085460,10930,10930,10930,10930,0
|
|
20241007,125100,319085460,10930,10930,10930,10930,299
|
|
20241007,125000,315817390,10930,10930,10930,10930,90
|
|
20241007,124900,314833690,10930,10930,10930,10930,8
|
|
20241007,124800,314746250,10930,10930,10930,10930,11
|
|
20241007,124700,314626020,10920,10920,10920,10920,0
|
|
20241007,124600,314626020,10920,10920,10920,10920,116
|
|
20241007,124500,313359300,10920,10920,10920,10920,85
|
|
20241007,124400,312431100,10920,10920,10920,10920,0
|
|
20241007,124300,312431100,10920,10920,10920,10920,0
|
|
20241007,124200,312431100,10920,10920,10920,10920,9
|
|
20241007,124100,312332820,10920,10910,10920,10910,412
|
|
20241007,124000,307835980,10890,10900,10900,10890,143
|
|
20241007,123900,306277290,10890,10890,10890,10890,1
|
|
20241007,123800,306266400,10890,10900,10900,10890,2
|
|
20241007,123700,306244610,10890,10890,10890,10890,11
|
|
20241007,123600,306124820,10890,10890,10890,10890,0
|
|
20241007,123500,306124820,10890,10890,10890,10890,10
|
|
20241007,123400,306015920,10890,10890,10890,10890,0
|
|
20241007,123300,306015920,10890,10890,10890,10890,0
|
|
20241007,123200,306015920,10890,10890,10890,10890,0
|
|
20241007,123100,306015920,10890,10890,10890,10890,0
|
|
20241007,123000,306015920,10890,10890,10890,10890,0
|
|
20241007,122900,306015920,10890,10890,10890,10890,0
|
|
20241007,122800,306015920,10890,10890,10890,10890,0
|
|
20241007,122700,306015920,10890,10890,10890,10890,0
|
|
20241007,122600,306015920,10890,10890,10890,10890,0
|
|
20241007,122500,306015920,10890,10890,10890,10890,0
|
|
20241007,122400,306015920,10890,10890,10890,10890,29
|
|
20241007,122300,305700110,10900,10900,10900,10900,0
|
|
20241007,122200,305700110,10900,10900,10900,10900,0
|
|
20241007,122100,305700110,10900,10900,10900,10900,1
|
|
20241007,122000,305689210,10900,10900,10900,10900,30
|
|
20241007,121900,305362210,10900,10900,10900,10900,4
|
|
20241007,121800,305318610,10900,10900,10900,10900,1
|
|
20241007,121700,305307710,10900,10900,10900,10900,78
|
|
20241007,121600,304457510,10900,10900,10900,10900,10
|
|
20241007,121500,304348510,10900,10900,10900,10900,0
|
|
20241007,121400,304348510,10900,10900,10900,10900,10
|
|
20241007,121300,304239510,10910,10910,10910,10910,0
|
|
20241007,121200,304239510,10910,10900,10910,10900,11
|
|
20241007,121100,304119510,10900,10910,10910,10900,3
|
|
20241007,121000,304086800,10910,10910,10910,10910,33
|
|
20241007,120900,303726770,10910,10910,10910,10910,2
|
|
20241007,120800,303704950,10910,10910,10910,10910,1
|
|
20241007,120700,303694040,10910,10910,10910,10910,0
|
|
20241007,120600,303694040,10910,10910,10910,10910,0
|
|
20241007,120500,303694040,10910,10910,10910,10910,0
|
|
20241007,120400,303694040,10910,10900,10910,10900,46
|
|
20241007,120300,303192190,10910,10910,10910,10910,0
|
|
20241007,120200,303192190,10910,10910,10910,10910,129
|
|
20241007,120100,301784800,10900,10900,10900,10900,0
|
|
20241007,120000,301784800,10900,10900,10900,10900,352
|
|
20241007,115900,297948000,10900,10900,10900,10900,12
|
|
20241007,115800,297817200,10900,10900,10900,10900,0
|
|
20241007,115700,297817200,10900,10900,10900,10900,0
|
|
20241007,115600,297817200,10900,10900,10900,10900,0
|
|
20241007,115500,297817200,10900,10900,10900,10900,0
|
|
20241007,115400,297817200,10900,10900,10900,10900,4
|
|
20241007,115300,297773600,10900,10900,10900,10900,34
|
|
20241007,115200,297403000,10900,10910,10910,10900,105
|
|
20241007,115100,296258490,10910,10910,10910,10910,1
|
|
20241007,115000,296247580,10910,10910,10910,10910,41
|
|
20241007,114900,295800270,10910,10910,10910,10910,3
|
|
20241007,114800,295767540,10910,10910,10910,10910,1
|
|
20241007,114700,295756630,10900,10900,10900,10900,0
|
|
20241007,114600,295756630,10900,10900,10900,10900,0
|
|
20241007,114500,295756630,10900,10900,10900,10900,0
|
|
20241007,114400,295756630,10900,10900,10900,10900,2
|
|
20241007,114300,295734830,10900,10900,10900,10900,310
|
|
20241007,114200,292355830,10900,10900,10900,10900,1
|
|
20241007,114100,292344930,10910,10910,10910,10910,50
|
|
20241007,114000,291799430,10910,10910,10910,10910,30
|
|
20241007,113900,291472130,10910,10910,10910,10910,3
|
|
20241007,113800,291439400,10910,10910,10910,10910,0
|
|
20241007,113700,291439400,10910,10910,10910,10910,0
|
|
20241007,113600,291439400,10910,10910,10910,10910,2
|
|
20241007,113500,291417580,10900,10900,10900,10900,212
|
|
20241007,113400,289106780,10900,10900,10900,10900,0
|
|
20241007,113300,289106780,10900,10900,10900,10900,0
|
|
20241007,113200,289106780,10900,10900,10900,10900,0
|
|
20241007,113100,289106780,10900,10900,10900,10900,0
|
|
20241007,113000,289106780,10900,10900,10900,10900,117
|
|
20241007,112900,287831480,10900,10910,10910,10900,4
|
|
20241007,112800,287787850,10910,10910,10910,10910,1
|
|
20241007,112700,287776940,10910,10910,10910,10910,0
|
|
20241007,112600,287776940,10910,10910,10910,10910,0
|
|
20241007,112500,287776940,10910,10910,10910,10910,1
|
|
20241007,112400,287766030,10910,10910,10910,10910,0
|
|
20241007,112300,287766030,10910,10910,10910,10910,0
|
|
20241007,112200,287766030,10910,10910,10910,10910,1
|
|
20241007,112100,287755120,10910,10910,10910,10910,101
|
|
20241007,112000,286653210,10900,10900,10900,10900,0
|
|
20241007,111900,286653210,10900,10900,10900,10900,299
|
|
20241007,111800,283394110,10910,10900,10910,10900,53
|
|
20241007,111700,282816400,10900,10900,10900,10900,0
|
|
20241007,111600,282816400,10900,10890,10900,10890,102
|
|
20241007,111500,281704620,10890,10900,10900,10890,2
|
|
20241007,111400,281682830,10900,10890,10900,10890,99
|
|
20241007,111300,280604220,10890,10890,10890,10890,0
|
|
20241007,111200,280604220,10890,10890,10890,10890,0
|
|
20241007,111100,280604220,10890,10890,10890,10890,0
|
|
20241007,111000,280604220,10890,10890,10890,10890,0
|
|
20241007,110900,280604220,10890,10890,10890,10890,0
|
|
20241007,110800,280604220,10890,10890,10890,10890,0
|
|
20241007,110700,280604220,10890,10890,10890,10890,0
|
|
20241007,110600,280604220,10890,10890,10890,10890,2
|
|
20241007,110500,280582440,10870,10870,10870,10870,0
|
|
20241007,110400,280582440,10870,10890,10890,10870,215
|
|
20241007,110300,278241900,10900,10900,10900,10900,66
|
|
20241007,110200,277522500,10910,10910,10910,10910,37
|
|
20241007,110100,277118830,10910,10910,10910,10910,372
|
|
20241007,110000,273060310,10910,10910,10910,10910,30
|
|
20241007,105900,272733010,10910,10900,10910,10900,10
|
|
20241007,105800,272623960,10910,10900,10910,10900,2
|
|
20241007,105700,272602150,10900,10900,10900,10900,0
|
|
20241007,105600,272602150,10900,10900,10900,10900,0
|
|
20241007,105500,272602150,10900,10900,10900,10900,297
|
|
20241007,105400,269364850,10900,10900,10900,10900,0
|
|
20241007,105300,269364850,10900,10900,10900,10900,1
|
|
20241007,105200,269353950,10910,10880,10910,10880,587
|
|
20241007,105100,262958110,10870,10880,10880,10870,83
|
|
20241007,105000,262055090,10880,10880,10880,10880,143
|
|
20241007,104900,260499250,10880,10880,10880,10880,1
|
|
20241007,104800,260488370,10880,10880,10880,10880,152
|
|
20241007,104700,258834610,10880,10880,10880,10880,0
|
|
20241007,104600,258834610,10880,10880,10880,10880,0
|
|
20241007,104500,258834610,10880,10880,10880,10880,0
|
|
20241007,104400,258834610,10880,10880,10880,10880,39
|
|
20241007,104300,258410290,10890,10890,10890,10890,0
|
|
20241007,104200,258410290,10890,10890,10890,10890,0
|
|
20241007,104100,258410290,10890,10890,10890,10890,102
|
|
20241007,104000,257299510,10890,10890,10890,10890,10
|
|
20241007,103900,257190610,10890,10890,10890,10890,0
|
|
20241007,103800,257190610,10890,10900,10900,10890,14
|
|
20241007,103700,257038110,10900,10900,10900,10900,33
|
|
20241007,103600,256678410,10900,10900,10900,10900,238
|
|
20241007,103500,254084210,10910,10910,10910,10910,0
|
|
20241007,103400,254084210,10910,10910,10910,10910,0
|
|
20241007,103300,254084210,10910,10910,10910,10910,211
|
|
20241007,103200,251782200,10910,10910,10910,10910,103
|
|
20241007,103100,250658470,10910,10910,10910,10910,0
|
|
20241007,103000,250658470,10910,10910,10910,10910,50
|
|
20241007,102900,250112970,10910,10910,10910,10910,158
|
|
20241007,102800,248389190,10920,10920,10920,10920,70
|
|
20241007,102700,247624790,10910,10880,10910,10880,2862
|
|
20241007,102600,216445630,10850,10850,10850,10850,10
|
|
20241007,102500,216337130,10850,10850,10850,10850,0
|
|
20241007,102400,216337130,10850,10850,10850,10850,110
|
|
20241007,102300,215143630,10860,10860,10860,10860,25
|
|
20241007,102200,214872130,10870,10870,10870,10870,0
|
|
20241007,102100,214872130,10870,10850,10880,10850,2456
|
|
20241007,102000,188189140,10850,10850,10850,10850,91
|
|
20241007,101900,187201790,10850,10850,10850,10850,0
|
|
20241007,101800,187201790,10850,10850,10850,10850,0
|
|
20241007,101700,187201790,10850,10850,10850,10850,45
|
|
20241007,101600,186713540,10850,10850,10850,10850,0
|
|
20241007,101500,186713540,10850,10850,10850,10850,0
|
|
20241007,101400,186713540,10850,10840,10850,10840,11
|
|
20241007,101300,186594290,10850,10850,10850,10850,10
|
|
20241007,101200,186485790,10850,10850,10850,10850,1
|
|
20241007,101100,186474940,10830,10830,10830,10830,0
|
|
20241007,101000,186474940,10830,10830,10830,10830,0
|
|
20241007,100900,186474940,10830,10830,10830,10830,0
|
|
20241007,100800,186474940,10830,10830,10830,10830,0
|
|
20241007,100700,186474940,10830,10830,10830,10830,88
|
|
20241007,100600,185521900,10810,10820,10820,10810,287
|
|
20241007,100500,182418870,10810,10810,10810,10810,0
|
|
20241007,100400,182418870,10810,10810,10810,10810,0
|
|
20241007,100300,182418870,10810,10830,10830,10810,572
|
|
20241007,100200,176233010,10810,10810,10810,10810,0
|
|
20241007,100100,176233010,10810,10810,10810,10810,0
|
|
20241007,100000,176233010,10810,10810,10810,10810,5
|
|
20241007,095900,176178960,10810,10810,10810,10810,0
|
|
20241007,095800,176178960,10810,10810,10810,10810,5
|
|
20241007,095700,176124910,10790,10790,10790,10790,1010
|
|
20241007,095600,165227010,10790,10790,10790,10790,0
|
|
20241007,095500,165227010,10790,10790,10790,10790,38
|
|
20241007,095400,164816990,10790,10790,10790,10790,622
|
|
20241007,095300,158105610,10800,10800,10800,10800,60
|
|
20241007,095200,157457610,10800,10810,10810,10800,17
|
|
20241007,095100,157274000,10810,10810,10810,10810,0
|
|
20241007,095000,157274000,10810,10810,10810,10810,33
|
|
20241007,094900,156917270,10810,10810,10810,10810,0
|
|
20241007,094800,156917270,10810,10810,10810,10810,54
|
|
20241007,094700,156333530,10810,10810,10810,10810,0
|
|
20241007,094600,156333530,10810,10850,10850,10810,1478
|
|
20241007,094500,140343420,10860,10860,10860,10860,0
|
|
20241007,094400,140343420,10860,10860,10860,10860,0
|
|
20241007,094300,140343420,10860,10860,10860,10860,0
|
|
20241007,094200,140343420,10860,10860,10860,10850,74
|
|
20241007,094100,139539890,10850,10870,10870,10850,50
|
|
20241007,094000,138997370,10860,10850,10860,10850,41
|
|
20241007,093900,138552210,10850,10860,10860,10850,225
|
|
20241007,093800,136109710,10860,10860,10860,10860,100
|
|
20241007,093700,135023710,10860,10850,10860,10850,117
|
|
20241007,093600,133753240,10850,10850,10850,10850,11
|
|
20241007,093500,133633890,10850,10860,10860,10850,10
|
|
20241007,093400,133525380,10840,10800,10840,10800,469
|
|
20241007,093300,128443060,10800,10800,10800,10800,711
|
|
20241007,093200,120764260,10790,10790,10790,10780,21
|
|
20241007,093100,120537720,10790,10790,10790,10790,0
|
|
20241007,093000,120537720,10790,10790,10790,10790,34
|
|
20241007,092900,120170860,10780,10790,10790,10780,6
|
|
20241007,092800,120106130,10790,10790,10790,10790,1
|
|
20241007,092700,120095340,10800,10810,10810,10800,2
|
|
20241007,092600,120073730,10790,10810,10830,10790,1582
|
|
20241007,092500,102997320,10820,10820,10820,10820,1
|
|
20241007,092400,102986500,10820,10830,10830,10820,72
|
|
20241007,092300,102207200,10830,10830,10830,10830,99
|
|
20241007,092200,101135030,10850,10850,10850,10850,1
|
|
20241007,092100,101124180,10840,10840,10840,10840,0
|
|
20241007,092000,101124180,10840,10860,10860,10840,350
|
|
20241007,091900,97329640,10870,10830,10870,10830,410
|
|
20241007,091800,92888940,10880,10850,10880,10840,412
|
|
20241007,091700,88422680,10840,10830,10890,10830,809
|
|
20241007,091600,79654150,10840,10890,10890,10840,1248
|
|
20241007,091500,66112320,10890,10900,10910,10890,314
|
|
20241007,091400,62689710,10900,10900,10900,10890,143
|
|
20241007,091300,61131080,10890,10880,10890,10880,68
|
|
20241007,091200,60390680,10880,10860,10880,10860,297
|
|
20241007,091100,57162050,10860,10860,10860,10860,0
|
|
20241007,091000,57162050,10860,10840,10860,10840,144
|
|
20241007,090900,55599870,10830,10830,10840,10830,49
|
|
20241007,090800,55069190,10830,10830,10830,10830,1
|
|
20241007,090700,55058360,10870,10780,10870,10780,1186
|
|
20241007,090600,42213550,10770,10760,10770,10760,138
|
|
20241007,090500,40727900,10760,10710,10760,10710,318
|
|
20241007,090400,37314960,10700,10660,10700,10660,1095
|
|
20241007,090300,25612100,10680,10620,10700,10620,1191
|
|
20241007,090200,12932620,10620,10620,10620,10620,0
|
|
20241007,090100,12932620,10620,10580,10620,10570,887
|
|
20241007,090000,3541740,10560,10580,10580,10560,321
|