622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,191900,637662030,10110,10110,10110,10110,924
|
|
20241021,191800,637662030,10110,10110,10110,10110,0
|
|
20241021,191700,637662030,10110,10110,10110,10110,0
|
|
20241021,191600,637662030,10110,10110,10110,10110,0
|
|
20241021,191500,637662030,10110,10110,10110,10110,0
|
|
20241021,191400,637662030,10110,10110,10110,10110,0
|
|
20241021,191300,637662030,10110,10110,10110,10110,0
|
|
20241021,191200,637662030,10110,10110,10110,10110,0
|
|
20241021,191100,637662030,10110,10110,10110,10110,0
|
|
20241021,191000,637662030,10110,10110,10110,10110,0
|
|
20241021,190900,637662030,10110,10110,10110,10110,0
|
|
20241021,190800,637662030,10110,10110,10110,10110,0
|
|
20241021,190700,637662030,10110,10110,10110,10110,0
|
|
20241021,190600,637662030,10110,10110,10110,10110,0
|
|
20241021,190500,637662030,10110,10110,10110,10110,0
|
|
20241021,190400,637662030,10110,10110,10110,10110,0
|
|
20241021,190300,637662030,10110,10110,10110,10110,0
|
|
20241021,190200,637662030,10110,10110,10110,10110,0
|
|
20241021,190100,637662030,10110,10110,10110,10110,0
|
|
20241021,190000,637662030,10110,10110,10110,10110,0
|
|
20241021,185900,637662030,10110,10110,10110,10110,0
|
|
20241021,185800,637662030,10110,10110,10110,10110,0
|
|
20241021,185700,637662030,10110,10110,10110,10110,0
|
|
20241021,185600,637662030,10110,10110,10110,10110,0
|
|
20241021,185500,637662030,10110,10110,10110,10110,0
|
|
20241021,185400,637662030,10110,10110,10110,10110,0
|
|
20241021,185300,637662030,10110,10110,10110,10110,0
|
|
20241021,185200,637662030,10110,10110,10110,10110,0
|
|
20241021,185100,637662030,10110,10110,10110,10110,0
|
|
20241021,185000,637662030,10110,10110,10110,10110,0
|
|
20241021,184900,637662030,10110,10110,10110,10110,924
|
|
20241021,184800,637662030,10110,10110,10110,10110,0
|
|
20241021,184700,637662030,10110,10110,10110,10110,0
|
|
20241021,184600,637662030,10110,10110,10110,10110,0
|
|
20241021,184500,637662030,10110,10110,10110,10110,0
|
|
20241021,184400,637662030,10110,10110,10110,10110,0
|
|
20241021,184300,637662030,10110,10110,10110,10110,0
|
|
20241021,184200,637662030,10110,10110,10110,10110,0
|
|
20241021,184100,637662030,10110,10110,10110,10110,0
|
|
20241021,184000,637662030,10110,10110,10110,10110,0
|
|
20241021,183900,637662030,10110,10110,10110,10110,0
|
|
20241021,183800,637662030,10110,10110,10110,10110,0
|
|
20241021,183700,637662030,10110,10110,10110,10110,0
|
|
20241021,183600,637662030,10110,10110,10110,10110,0
|
|
20241021,183500,637662030,10110,10110,10110,10110,0
|
|
20241021,183400,637662030,10110,10110,10110,10110,0
|
|
20241021,183300,637662030,10110,10110,10110,10110,0
|
|
20241021,183200,637662030,10110,10110,10110,10110,0
|
|
20241021,183100,637662030,10110,10110,10110,10110,0
|
|
20241021,183000,637662030,10110,10110,10110,10110,0
|
|
20241021,182900,637662030,10110,10110,10110,10110,0
|
|
20241021,182800,637662030,10110,10110,10110,10110,0
|
|
20241021,182700,637662030,10110,10110,10110,10110,0
|
|
20241021,182600,637662030,10110,10110,10110,10110,0
|
|
20241021,182500,637662030,10110,10110,10110,10110,0
|
|
20241021,182400,637662030,10110,10110,10110,10110,0
|
|
20241021,182300,637662030,10110,10110,10110,10110,0
|
|
20241021,182200,637662030,10110,10110,10110,10110,0
|
|
20241021,182100,637662030,10110,10110,10110,10110,0
|
|
20241021,182000,637662030,10110,10110,10110,10110,0
|
|
20241021,181900,637662030,10110,10110,10110,10110,924
|
|
20241021,181800,637662030,10110,10110,10110,10110,0
|
|
20241021,181700,637662030,10110,10110,10110,10110,0
|
|
20241021,181600,637662030,10110,10110,10110,10110,0
|
|
20241021,181500,637662030,10110,10110,10110,10110,0
|
|
20241021,181400,637662030,10110,10110,10110,10110,0
|
|
20241021,181300,637662030,10110,10110,10110,10110,0
|
|
20241021,181200,637662030,10110,10110,10110,10110,0
|
|
20241021,181100,637662030,10110,10110,10110,10110,0
|
|
20241021,181000,637662030,10110,10110,10110,10110,0
|
|
20241021,180900,637662030,10110,10110,10110,10110,0
|
|
20241021,180800,637662030,10110,10110,10110,10110,0
|
|
20241021,180700,637662030,10110,10110,10110,10110,0
|
|
20241021,180600,637662030,10110,10110,10110,10110,0
|
|
20241021,180500,637662030,10110,10110,10110,10110,0
|
|
20241021,180400,637662030,10110,10110,10110,10110,0
|
|
20241021,180300,637662030,10110,10110,10110,10110,0
|
|
20241021,180200,637662030,10110,10110,10110,10110,0
|
|
20241021,180100,637662030,10110,10110,10110,10110,0
|
|
20241021,180000,637662030,10110,10110,10110,10110,0
|
|
20241021,175900,637662030,10110,10110,10110,10110,0
|
|
20241021,175800,637662030,10110,10110,10110,10110,0
|
|
20241021,175700,637662030,10110,10110,10110,10110,0
|
|
20241021,175600,637662030,10110,10110,10110,10110,0
|
|
20241021,175500,637662030,10110,10110,10110,10110,0
|
|
20241021,175400,637662030,10110,10110,10110,10110,0
|
|
20241021,175300,637662030,10110,10110,10110,10110,0
|
|
20241021,175200,637662030,10110,10110,10110,10110,0
|
|
20241021,175100,637662030,10110,10110,10110,10110,0
|
|
20241021,175000,637662030,10110,10110,10110,10110,0
|
|
20241021,174900,637662030,10110,10110,10110,10110,924
|
|
20241021,174800,637662030,10110,10110,10110,10110,0
|
|
20241021,174700,637662030,10110,10110,10110,10110,0
|
|
20241021,174600,637662030,10110,10110,10110,10110,0
|
|
20241021,174500,637662030,10110,10110,10110,10110,0
|
|
20241021,174400,637662030,10110,10110,10110,10110,0
|
|
20241021,174300,637662030,10110,10110,10110,10110,0
|
|
20241021,174200,637662030,10110,10110,10110,10110,0
|
|
20241021,174100,637662030,10110,10110,10110,10110,0
|
|
20241021,174000,637662030,10110,10110,10110,10110,0
|
|
20241021,173900,637662030,10110,10110,10110,10110,0
|
|
20241021,173800,637662030,10110,10110,10110,10110,0
|
|
20241021,173700,637662030,10110,10110,10110,10110,0
|
|
20241021,173600,637662030,10110,10110,10110,10110,0
|
|
20241021,173500,637662030,10110,10110,10110,10110,0
|
|
20241021,173400,637662030,10110,10110,10110,10110,0
|
|
20241021,173300,637662030,10110,10110,10110,10110,0
|
|
20241021,173200,637662030,10110,10110,10110,10110,0
|
|
20241021,173100,637662030,10110,10110,10110,10110,0
|
|
20241021,173000,637662030,10110,10110,10110,10110,0
|
|
20241021,172900,637662030,10110,10110,10110,10110,0
|
|
20241021,172800,637662030,10110,10110,10110,10110,0
|
|
20241021,172700,637662030,10110,10110,10110,10110,0
|
|
20241021,172600,637662030,10110,10110,10110,10110,0
|
|
20241021,172500,637662030,10110,10110,10110,10110,0
|
|
20241021,172400,637662030,10110,10110,10110,10110,0
|
|
20241021,172300,637662030,10110,10110,10110,10110,0
|
|
20241021,172200,637662030,10110,10110,10110,10110,0
|
|
20241021,172100,637662030,10110,10110,10110,10110,0
|
|
20241021,172000,637662030,10110,10110,10110,10110,0
|
|
20241021,171900,637662030,10110,10110,10110,10110,924
|
|
20241021,171800,637662030,10110,10110,10110,10110,0
|
|
20241021,171700,637662030,10110,10110,10110,10110,0
|
|
20241021,171600,637662030,10110,10110,10110,10110,0
|
|
20241021,171500,637662030,10110,10110,10110,10110,0
|
|
20241021,171400,637662030,10110,10110,10110,10110,0
|
|
20241021,171300,637662030,10110,10110,10110,10110,0
|
|
20241021,171200,637662030,10110,10110,10110,10110,0
|
|
20241021,171100,637662030,10110,10110,10110,10110,0
|
|
20241021,171000,637662030,10110,10110,10110,10110,0
|
|
20241021,170900,637662030,10110,10110,10110,10110,0
|
|
20241021,170800,637662030,10110,10110,10110,10110,0
|
|
20241021,170700,637662030,10110,10110,10110,10110,0
|
|
20241021,170600,637662030,10110,10110,10110,10110,0
|
|
20241021,170500,637662030,10110,10110,10110,10110,0
|
|
20241021,170400,637662030,10110,10110,10110,10110,0
|
|
20241021,170300,637662030,10110,10110,10110,10110,0
|
|
20241021,170200,637662030,10110,10110,10110,10110,0
|
|
20241021,170100,637662030,10110,10110,10110,10110,0
|
|
20241021,170000,637662030,10110,10110,10110,10110,0
|
|
20241021,165900,637662030,10110,10110,10110,10110,0
|
|
20241021,165800,637662030,10110,10110,10110,10110,0
|
|
20241021,165700,637662030,10110,10110,10110,10110,0
|
|
20241021,165600,637662030,10110,10110,10110,10110,0
|
|
20241021,165500,637662030,10110,10110,10110,10110,0
|
|
20241021,165400,637662030,10110,10110,10110,10110,0
|
|
20241021,165300,637662030,10110,10110,10110,10110,0
|
|
20241021,165200,637662030,10110,10110,10110,10110,0
|
|
20241021,165100,637662030,10110,10110,10110,10110,0
|
|
20241021,165000,637662030,10110,10110,10110,10110,0
|
|
20241021,164900,637662030,10110,10110,10110,10110,924
|
|
20241021,164800,637662030,10110,10110,10110,10110,0
|
|
20241021,164700,637662030,10110,10110,10110,10110,0
|
|
20241021,164600,637662030,10110,10110,10110,10110,0
|
|
20241021,164500,637662030,10110,10110,10110,10110,0
|
|
20241021,164400,637662030,10110,10110,10110,10110,0
|
|
20241021,164300,637662030,10110,10110,10110,10110,0
|
|
20241021,164200,637662030,10110,10110,10110,10110,0
|
|
20241021,164100,637662030,10110,10110,10110,10110,0
|
|
20241021,164000,637662030,10110,10110,10110,10110,0
|
|
20241021,163900,637662030,10110,10110,10110,10110,0
|
|
20241021,163800,637662030,10110,10110,10110,10110,0
|
|
20241021,163700,637662030,10110,10110,10110,10110,0
|
|
20241021,163600,637662030,10110,10110,10110,10110,0
|
|
20241021,163500,637662030,10110,10110,10110,10110,0
|
|
20241021,163400,637662030,10110,10110,10110,10110,0
|
|
20241021,163300,637662030,10110,10110,10110,10110,0
|
|
20241021,163200,637662030,10110,10110,10110,10110,0
|
|
20241021,163100,637662030,10110,10110,10110,10110,0
|
|
20241021,163000,637662030,10110,10110,10110,10110,0
|
|
20241021,162900,637662030,10110,10110,10110,10110,0
|
|
20241021,162800,637662030,10110,10110,10110,10110,0
|
|
20241021,162700,637662030,10110,10110,10110,10110,0
|
|
20241021,162600,637662030,10110,10110,10110,10110,0
|
|
20241021,162500,637662030,10110,10110,10110,10110,0
|
|
20241021,162400,637662030,10110,10110,10110,10110,0
|
|
20241021,162300,637662030,10110,10110,10110,10110,0
|
|
20241021,162200,637662030,10110,10110,10110,10110,0
|
|
20241021,162100,637662030,10110,10110,10110,10110,0
|
|
20241021,162000,637662030,10110,10110,10110,10110,0
|
|
20241021,161900,637662030,10110,10110,10110,10110,924
|
|
20241021,161800,637662030,10110,10110,10110,10110,0
|
|
20241021,161700,637662030,10110,10110,10110,10110,0
|
|
20241021,161600,637662030,10110,10110,10110,10110,0
|
|
20241021,161500,637662030,10110,10110,10110,10110,0
|
|
20241021,161400,637662030,10110,10110,10110,10110,0
|
|
20241021,161300,637662030,10110,10110,10110,10110,0
|
|
20241021,161200,637662030,10110,10110,10110,10110,0
|
|
20241021,161100,637662030,10110,10110,10110,10110,0
|
|
20241021,161000,637662030,10110,10110,10110,10110,0
|
|
20241021,160900,637662030,10110,10110,10110,10110,0
|
|
20241021,160800,637662030,10110,10110,10110,10110,0
|
|
20241021,160700,637662030,10110,10110,10110,10110,0
|
|
20241021,160600,637662030,10110,10110,10110,10110,0
|
|
20241021,160500,637662030,10110,10110,10110,10110,0
|
|
20241021,160400,637662030,10110,10110,10110,10110,0
|
|
20241021,160300,637662030,10110,10110,10110,10110,0
|
|
20241021,160200,637662030,10110,10110,10110,10110,0
|
|
20241021,160100,637662030,10110,10110,10110,10110,0
|
|
20241021,160000,637662030,10110,10110,10110,10110,0
|
|
20241021,155900,637662030,10110,10110,10110,10110,0
|
|
20241021,155800,637662030,10110,10110,10110,10110,0
|
|
20241021,155700,637662030,10110,10110,10110,10110,0
|
|
20241021,155600,637662030,10110,10110,10110,10110,0
|
|
20241021,155500,637662030,10110,10110,10110,10110,0
|
|
20241021,155400,637662030,10110,10110,10110,10110,0
|
|
20241021,155300,637662030,10110,10110,10110,10110,0
|
|
20241021,155200,637662030,10110,10110,10110,10110,0
|
|
20241021,155100,637662030,10110,10110,10110,10110,0
|
|
20241021,155000,637662030,10110,10110,10110,10110,0
|
|
20241021,154900,637662030,10110,10110,10110,10110,924
|
|
20241021,154800,637662030,10110,10110,10110,10110,0
|
|
20241021,154700,637662030,10110,10110,10110,10110,0
|
|
20241021,154600,637662030,10110,10110,10110,10110,0
|
|
20241021,154500,637662030,10110,10110,10110,10110,0
|
|
20241021,154400,637662030,10110,10110,10110,10110,0
|
|
20241021,154300,637662030,10110,10110,10110,10110,0
|
|
20241021,154200,637662030,10110,10110,10110,10110,0
|
|
20241021,154100,637662030,10110,10110,10110,10110,0
|
|
20241021,154000,637662030,10110,10110,10110,10110,0
|
|
20241021,153900,637662030,10110,10110,10110,10110,0
|
|
20241021,153800,637662030,10110,10110,10110,10110,0
|
|
20241021,153700,637662030,10110,10110,10110,10110,0
|
|
20241021,153600,637662030,10110,10110,10110,10110,0
|
|
20241021,153500,637662030,10110,10110,10110,10110,0
|
|
20241021,153400,637662030,10110,10110,10110,10110,0
|
|
20241021,153300,637662030,10110,10110,10110,10110,0
|
|
20241021,153200,637662030,10110,10110,10110,10110,0
|
|
20241021,153100,637662030,10110,10110,10110,10110,0
|
|
20241021,153000,637662030,10110,10110,10110,10110,924
|
|
20241021,152900,628320390,10110,10110,10110,10110,0
|
|
20241021,152800,628320390,10110,10110,10110,10110,0
|
|
20241021,152700,628320390,10110,10110,10110,10110,0
|
|
20241021,152600,628320390,10110,10110,10110,10110,0
|
|
20241021,152500,628320390,10110,10110,10110,10110,0
|
|
20241021,152400,628320390,10110,10110,10110,10110,0
|
|
20241021,152300,628320390,10110,10110,10110,10110,0
|
|
20241021,152200,628320390,10110,10110,10110,10110,0
|
|
20241021,152100,628320390,10110,10110,10110,10110,0
|
|
20241021,152000,628320390,10110,10110,10110,10110,0
|
|
20241021,151900,628320390,10110,10110,10140,10110,105
|
|
20241021,151800,627258430,10110,10120,10140,10110,155
|
|
20241021,151700,625687630,10110,10110,10110,10110,23
|
|
20241021,151600,625455100,10140,10140,10140,10140,0
|
|
20241021,151500,625455100,10140,10120,10140,10120,700
|
|
20241021,151400,618357280,10130,10120,10130,10120,1000
|
|
20241021,151300,608229120,10120,10110,10120,10110,153
|
|
20241021,151200,606681540,10110,10110,10110,10110,9
|
|
20241021,151100,606590550,10110,10110,10110,10110,234
|
|
20241021,151000,604224810,10100,10100,10100,10100,104
|
|
20241021,150900,603174410,10100,10100,10100,10100,1
|
|
20241021,150800,603164310,10100,10100,10100,10100,0
|
|
20241021,150700,603164310,10100,10100,10100,10100,169
|
|
20241021,150600,601457410,10100,10100,10100,10100,204
|
|
20241021,150500,599397010,10110,10100,10110,10100,101
|
|
20241021,150400,598376900,10100,10090,10100,10090,245
|
|
20241021,150300,595902540,10100,10100,10100,10100,0
|
|
20241021,150200,595902540,10100,10090,10100,10090,6
|
|
20241021,150100,595841960,10090,10090,10090,10090,41
|
|
20241021,150000,595428270,10080,10080,10080,10080,21
|
|
20241021,145900,595216590,10070,10070,10070,10070,8
|
|
20241021,145800,595136030,10070,10070,10070,10070,0
|
|
20241021,145700,595136030,10070,10070,10070,10070,0
|
|
20241021,145600,595136030,10070,10060,10070,10060,199
|
|
20241021,145500,593134080,10060,10060,10060,10060,0
|
|
20241021,145400,593134080,10060,10060,10060,10060,0
|
|
20241021,145300,593134080,10060,10050,10060,10050,363
|
|
20241021,145200,589482310,10050,10060,10060,10050,11
|
|
20241021,145100,589371660,10060,10040,10060,10040,372
|
|
20241021,145000,585634150,10030,10030,10030,10030,0
|
|
20241021,144900,585634150,10030,10030,10030,10030,1
|
|
20241021,144800,585624120,10040,10040,10040,10040,2
|
|
20241021,144700,585604040,10040,10040,10040,10040,8
|
|
20241021,144600,585523720,10040,10040,10040,10040,0
|
|
20241021,144500,585523720,10040,10040,10040,10040,1
|
|
20241021,144400,585513680,10030,10030,10030,10030,6
|
|
20241021,144300,585453500,10040,10040,10040,10040,0
|
|
20241021,144200,585453500,10040,10040,10040,10040,0
|
|
20241021,144100,585453500,10040,10040,10040,10040,6
|
|
20241021,144000,585393260,10040,10040,10040,10040,2
|
|
20241021,143900,585373180,10030,10040,10050,10030,112
|
|
20241021,143800,584249700,10050,10040,10050,10040,9
|
|
20241021,143700,584159310,10050,10050,10050,10050,0
|
|
20241021,143600,584159310,10050,10040,10050,10040,6
|
|
20241021,143500,584099060,10030,10010,10030,10010,370
|
|
20241021,143400,580392050,10010,10010,10010,10010,0
|
|
20241021,143300,580392050,10010,10010,10010,10010,0
|
|
20241021,143200,580392050,10010,10010,10010,10010,0
|
|
20241021,143100,580392050,10010,10010,10010,10010,0
|
|
20241021,143000,580392050,10010,10010,10010,10010,0
|
|
20241021,142900,580392050,10010,10000,10010,10000,30
|
|
20241021,142800,580091970,10010,10010,10010,10010,80
|
|
20241021,142700,579291170,10010,10010,10010,10010,47
|
|
20241021,142600,578820700,10010,10010,10010,10010,5
|
|
20241021,142500,578770650,10010,10010,10010,10010,0
|
|
20241021,142400,578770650,10010,10010,10010,10010,16
|
|
20241021,142300,578610490,10010,10010,10010,10010,0
|
|
20241021,142200,578610490,10010,10010,10010,10010,0
|
|
20241021,142100,578610490,10010,10010,10010,10010,57
|
|
20241021,142000,578039920,10010,10010,10010,10010,0
|
|
20241021,141900,578039920,10010,10030,10030,10010,4358
|
|
20241021,141800,534332470,10030,10040,10040,10030,2093
|
|
20241021,141700,513339670,10030,10030,10030,10030,77
|
|
20241021,141600,512567360,10030,10030,10030,10030,326
|
|
20241021,141500,509297580,10030,10030,10030,10030,0
|
|
20241021,141400,509297580,10030,10030,10030,10030,225
|
|
20241021,141300,507040830,10030,10030,10030,10030,225
|
|
20241021,141200,504784080,10030,10030,10030,10030,201
|
|
20241021,141100,502768050,10030,10030,10030,10030,0
|
|
20241021,141000,502768050,10030,10030,10030,10030,7
|
|
20241021,140900,502697840,10040,10040,10040,10040,0
|
|
20241021,140800,502697840,10040,10040,10040,10040,1
|
|
20241021,140700,502687800,10030,10030,10030,10030,0
|
|
20241021,140600,502687800,10030,10030,10030,10030,2000
|
|
20241021,140500,482627800,10030,10030,10030,10030,7
|
|
20241021,140400,482557590,10040,10040,10040,10040,0
|
|
20241021,140300,482557590,10040,10040,10040,10040,0
|
|
20241021,140200,482557590,10040,10030,10040,10030,1849
|
|
20241021,140100,464012110,10030,10030,10030,10030,71
|
|
20241021,140000,463299980,10030,10030,10030,10030,210
|
|
20241021,135900,461193680,10030,10030,10030,10030,0
|
|
20241021,135800,461193680,10030,10030,10030,10030,0
|
|
20241021,135700,461193680,10030,10030,10030,10030,765
|
|
20241021,135600,453520730,10040,10040,10040,10040,0
|
|
20241021,135500,453520730,10040,10040,10040,10040,1
|
|
20241021,135400,453510690,10030,10040,10040,10030,6500
|
|
20241021,135300,388315550,10040,10040,10040,10040,19
|
|
20241021,135200,388124790,10050,10050,10050,10050,1
|
|
20241021,135100,388114740,10040,10040,10040,10040,21
|
|
20241021,135000,387903900,10040,10040,10040,10040,0
|
|
20241021,134900,387903900,10040,10040,10040,10040,1
|
|
20241021,134800,387893860,10050,10050,10050,10050,1
|
|
20241021,134700,387883810,10040,10040,10040,10040,2
|
|
20241021,134600,387863730,10040,10040,10040,10040,0
|
|
20241021,134500,387863730,10040,10040,10040,10040,0
|
|
20241021,134400,387863730,10040,10040,10040,10040,0
|
|
20241021,134300,387863730,10040,10040,10040,10040,14
|
|
20241021,134200,387723170,10050,10050,10050,10050,0
|
|
20241021,134100,387723170,10050,10050,10050,10050,0
|
|
20241021,134000,387723170,10050,10050,10050,10050,0
|
|
20241021,133900,387723170,10050,10050,10050,10050,0
|
|
20241021,133800,387723170,10050,10050,10050,10050,0
|
|
20241021,133700,387723170,10050,10050,10050,10050,200
|
|
20241021,133600,385713170,10060,10060,10060,10060,0
|
|
20241021,133500,385713170,10060,10060,10060,10060,0
|
|
20241021,133400,385713170,10060,10060,10060,10060,0
|
|
20241021,133300,385713170,10060,10030,10060,10030,510
|
|
20241021,133200,380585270,10030,10040,10040,10030,1240
|
|
20241021,133100,368148050,10040,10040,10040,10040,60
|
|
20241021,133000,367545650,10050,10050,10050,10050,0
|
|
20241021,132900,367545650,10050,10050,10050,10050,0
|
|
20241021,132800,367545650,10050,10050,10050,10050,96
|
|
20241021,132700,366580850,10050,10050,10050,10050,600
|
|
20241021,132600,360550850,10050,10050,10050,10050,608
|
|
20241021,132500,354440450,10060,10060,10060,10060,0
|
|
20241021,132400,354440450,10060,10060,10060,10060,0
|
|
20241021,132300,354440450,10060,10060,10060,10060,0
|
|
20241021,132200,354440450,10060,10060,10060,10060,0
|
|
20241021,132100,354440450,10060,10050,10060,10050,201
|
|
20241021,132000,352418510,10060,10060,10060,10060,0
|
|
20241021,131900,352418510,10060,10060,10060,10060,1
|
|
20241021,131800,352408450,10040,10060,10060,10040,60
|
|
20241021,131700,351805890,10050,10040,10050,10040,170
|
|
20241021,131600,350098340,10070,10070,10070,10070,0
|
|
20241021,131500,350098340,10070,10070,10070,10070,0
|
|
20241021,131400,350098340,10070,10070,10070,10070,0
|
|
20241021,131300,350098340,10070,10070,10070,10070,0
|
|
20241021,131200,350098340,10070,10070,10070,10070,0
|
|
20241021,131100,350098340,10070,10070,10070,10070,0
|
|
20241021,131000,350098340,10070,10070,10070,10070,0
|
|
20241021,130900,350098340,10070,10070,10070,10070,0
|
|
20241021,130800,350098340,10070,10070,10070,10070,0
|
|
20241021,130700,350098340,10070,10070,10070,10070,0
|
|
20241021,130600,350098340,10070,10070,10070,10070,0
|
|
20241021,130500,350098340,10070,10070,10070,10070,0
|
|
20241021,130400,350098340,10070,10070,10070,10070,0
|
|
20241021,130300,350098340,10070,10070,10070,10070,0
|
|
20241021,130200,350098340,10070,10070,10070,10070,0
|
|
20241021,130100,350098340,10070,10070,10070,10070,0
|
|
20241021,130000,350098340,10070,10070,10070,10070,1
|
|
20241021,125900,350088270,10060,10050,10060,10050,145
|
|
20241021,125800,348630830,10040,10040,10040,10040,55
|
|
20241021,125700,348078630,10040,10040,10040,10040,0
|
|
20241021,125600,348078630,10040,10040,10040,10040,0
|
|
20241021,125500,348078630,10040,10040,10040,10040,0
|
|
20241021,125400,348078630,10040,10040,10040,10040,0
|
|
20241021,125300,348078630,10040,10040,10040,10040,0
|
|
20241021,125200,348078630,10040,10040,10040,10040,0
|
|
20241021,125100,348078630,10040,10040,10040,10040,0
|
|
20241021,125000,348078630,10040,10030,10040,10030,30
|
|
20241021,124900,347777560,10030,10040,10040,10030,186
|
|
20241021,124800,345910260,10040,10040,10040,10040,0
|
|
20241021,124700,345910260,10040,10040,10040,10040,3
|
|
20241021,124600,345880140,10040,10040,10040,10040,6
|
|
20241021,124500,345819900,10040,10050,10050,10040,7
|
|
20241021,124400,345749610,10050,10050,10050,10050,0
|
|
20241021,124300,345749610,10050,10050,10050,10050,0
|
|
20241021,124200,345749610,10050,10050,10050,10050,1
|
|
20241021,124100,345739560,10060,10060,10060,10060,0
|
|
20241021,124000,345739560,10060,10060,10060,10060,0
|
|
20241021,123900,345739560,10060,10060,10060,10060,0
|
|
20241021,123800,345739560,10060,10060,10060,10060,1
|
|
20241021,123700,345729500,10040,10040,10040,10040,0
|
|
20241021,123600,345729500,10040,10040,10040,10040,0
|
|
20241021,123500,345729500,10040,10040,10040,10040,0
|
|
20241021,123400,345729500,10040,10040,10040,10040,0
|
|
20241021,123300,345729500,10040,10040,10040,10040,0
|
|
20241021,123200,345729500,10040,10040,10040,10040,0
|
|
20241021,123100,345729500,10040,10040,10040,10040,1
|
|
20241021,123000,345719460,10040,10040,10040,10040,0
|
|
20241021,122900,345719460,10040,10030,10040,10030,423
|
|
20241021,122800,341472620,10030,10030,10030,10030,1
|
|
20241021,122700,341462590,10020,10020,10020,10020,0
|
|
20241021,122600,341462590,10020,10020,10020,10020,0
|
|
20241021,122500,341462590,10020,10020,10020,10020,0
|
|
20241021,122400,341462590,10020,10020,10020,10020,0
|
|
20241021,122300,341462590,10020,10020,10020,10020,7
|
|
20241021,122200,341392450,10020,10020,10020,10020,0
|
|
20241021,122100,341392450,10020,10020,10020,10020,0
|
|
20241021,122000,341392450,10020,10020,10020,10020,0
|
|
20241021,121900,341392450,10020,10020,10020,10020,1
|
|
20241021,121800,341382430,10030,10030,10030,10030,100
|
|
20241021,121700,340379430,10020,10020,10020,10020,0
|
|
20241021,121600,340379430,10020,10020,10020,10020,7
|
|
20241021,121500,340309290,10030,10030,10030,10030,0
|
|
20241021,121400,340309290,10030,10030,10030,10030,149
|
|
20241021,121300,338814820,10020,10020,10020,10020,7
|
|
20241021,121200,338744680,10030,10030,10030,10030,0
|
|
20241021,121100,338744680,10030,10030,10030,10030,0
|
|
20241021,121000,338744680,10030,10030,10030,10030,0
|
|
20241021,120900,338744680,10030,10030,10030,10030,40
|
|
20241021,120800,338343480,10030,10030,10030,10030,0
|
|
20241021,120700,338343480,10030,10030,10030,10030,134
|
|
20241021,120600,336999460,10020,10020,10020,10020,7
|
|
20241021,120500,336929320,10020,10020,10020,10020,0
|
|
20241021,120400,336929320,10020,10020,10020,10020,0
|
|
20241021,120300,336929320,10020,10030,10030,10020,102
|
|
20241021,120200,335906280,10020,10020,10020,10020,7
|
|
20241021,120100,335836140,10020,10020,10020,10020,0
|
|
20241021,120000,335836140,10020,10020,10020,10020,41
|
|
20241021,115900,335425320,10030,10030,10030,10030,0
|
|
20241021,115800,335425320,10030,10030,10030,10030,9
|
|
20241021,115700,335335050,10030,10030,10030,10030,0
|
|
20241021,115600,335335050,10030,10030,10030,10030,0
|
|
20241021,115500,335335050,10030,10030,10030,10030,1
|
|
20241021,115400,335325020,10020,10020,10020,10020,7
|
|
20241021,115300,335254880,10020,10020,10020,10020,0
|
|
20241021,115200,335254880,10020,10020,10020,10020,7
|
|
20241021,115100,335184740,10020,10020,10020,10020,0
|
|
20241021,115000,335184740,10020,10020,10020,10020,0
|
|
20241021,114900,335184740,10020,10020,10020,10020,0
|
|
20241021,114800,335184740,10020,10020,10020,10020,0
|
|
20241021,114700,335184740,10020,10020,10020,10020,3
|
|
20241021,114600,335154680,10020,10020,10020,10020,0
|
|
20241021,114500,335154680,10020,10020,10020,10020,0
|
|
20241021,114400,335154680,10020,10020,10020,10020,76
|
|
20241021,114300,334393160,10030,10030,10030,10030,0
|
|
20241021,114200,334393160,10030,10030,10030,10030,0
|
|
20241021,114100,334393160,10030,10030,10030,10030,0
|
|
20241021,114000,334393160,10030,10030,10030,10030,0
|
|
20241021,113900,334393160,10030,10030,10030,10030,0
|
|
20241021,113800,334393160,10030,10030,10030,10030,0
|
|
20241021,113700,334393160,10030,10030,10030,10030,0
|
|
20241021,113600,334393160,10030,10030,10030,10030,0
|
|
20241021,113500,334393160,10030,10030,10030,10030,0
|
|
20241021,113400,334393160,10030,10030,10030,10030,0
|
|
20241021,113300,334393160,10030,10030,10030,10030,0
|
|
20241021,113200,334393160,10030,10030,10030,10030,0
|
|
20241021,113100,334393160,10030,10030,10030,10030,0
|
|
20241021,113000,334393160,10030,10020,10030,10020,2
|
|
20241021,112900,334373110,10020,10020,10020,10020,0
|
|
20241021,112800,334373110,10020,10010,10020,10010,551
|
|
20241021,112700,328855970,10010,10010,10010,10010,100
|
|
20241021,112600,327854970,10010,10010,10010,10010,50
|
|
20241021,112500,327354470,10010,10010,10010,10000,514
|
|
20241021,112400,322214260,10010,10030,10030,10010,76
|
|
20241021,112300,321452680,10070,10100,10100,10070,11215
|
|
20241021,112200,208217760,10100,10100,10100,10100,606
|
|
20241021,112100,202097160,10100,10100,10100,10100,1354
|
|
20241021,112000,188421760,10100,10100,10100,10100,251
|
|
20241021,111900,185886660,10100,10110,10110,10100,9
|
|
20241021,111800,185795740,10120,10100,10120,10100,433
|
|
20241021,111700,181422420,10120,10120,10120,10120,0
|
|
20241021,111600,181422420,10120,10120,10120,10120,0
|
|
20241021,111500,181422420,10120,10110,10120,10100,501
|
|
20241021,111400,176359900,10110,10110,10110,10110,7
|
|
20241021,111300,176289130,10130,10130,10130,10130,0
|
|
20241021,111200,176289130,10130,10130,10130,10130,0
|
|
20241021,111100,176289130,10130,10130,10130,10130,2
|
|
20241021,111000,176268870,10130,10110,10130,10110,8
|
|
20241021,110900,176187970,10110,10110,10110,10110,0
|
|
20241021,110800,176187970,10110,10110,10110,10110,0
|
|
20241021,110700,176187970,10110,10110,10110,10110,0
|
|
20241021,110600,176187970,10110,10130,10130,10110,8
|
|
20241021,110500,176107070,10110,10110,10110,10110,1
|
|
20241021,110400,176096960,10130,10130,10130,10130,0
|
|
20241021,110300,176096960,10130,10130,10130,10130,0
|
|
20241021,110200,176096960,10130,10130,10130,10130,0
|
|
20241021,110100,176096960,10130,10110,10130,10110,10
|
|
20241021,110000,175995820,10110,10110,10110,10110,0
|
|
20241021,105900,175995820,10110,10110,10110,10110,0
|
|
20241021,105800,175995820,10110,10110,10110,10110,7
|
|
20241021,105700,175925050,10120,10110,10120,10110,90
|
|
20241021,105600,175014350,10110,10110,10110,10110,0
|
|
20241021,105500,175014350,10110,10110,10110,10110,104
|
|
20241021,105400,173962910,10110,10110,10110,10110,7
|
|
20241021,105300,173892140,10130,10130,10130,10130,0
|
|
20241021,105200,173892140,10130,10130,10130,10130,1
|
|
20241021,105100,173882010,10120,10120,10120,10120,86
|
|
20241021,105000,173011690,10110,10110,10110,10110,252
|
|
20241021,104900,170463970,10110,10110,10110,10110,151
|
|
20241021,104800,168937360,10110,10110,10110,10110,7
|
|
20241021,104700,168866590,10110,10110,10110,10110,0
|
|
20241021,104600,168866590,10110,10110,10110,10110,35
|
|
20241021,104500,168512740,10120,10120,10120,10120,1
|
|
20241021,104400,168502620,10110,10110,10110,10110,3
|
|
20241021,104300,168472290,10110,10110,10110,10110,15
|
|
20241021,104200,168320640,10120,10120,10120,10120,1
|
|
20241021,104100,168310520,10110,10110,10110,10110,0
|
|
20241021,104000,168310520,10110,10100,10110,10100,137
|
|
20241021,103900,166925650,10100,10100,10110,10100,50
|
|
20241021,103800,166420450,10100,10100,10100,10100,7
|
|
20241021,103700,166349750,10110,10110,10110,10110,0
|
|
20241021,103600,166349750,10110,10110,10110,10110,6
|
|
20241021,103500,166289090,10110,10110,10110,10110,0
|
|
20241021,103400,166289090,10110,10110,10110,10110,5
|
|
20241021,103300,166238540,10110,10110,10110,10110,10
|
|
20241021,103200,166137440,10110,10110,10110,10110,7
|
|
20241021,103100,166066670,10110,10110,10110,10110,1
|
|
20241021,103000,166056560,10110,10100,10110,10100,130
|
|
20241021,102900,164742660,10110,10100,10110,10100,24
|
|
20241021,102800,164500250,10120,10120,10120,10120,3
|
|
20241021,102700,164469890,10120,10100,10120,10100,6
|
|
20241021,102600,164409270,10120,10120,10120,10120,1
|
|
20241021,102500,164399150,10100,10100,10100,10100,7
|
|
20241021,102400,164328450,10120,10120,10120,10120,1
|
|
20241021,102300,164318330,10100,10100,10100,10100,266
|
|
20241021,102200,161631730,10120,10120,10120,10100,9
|
|
20241021,102100,161540790,10120,10120,10120,10120,1
|
|
20241021,102000,161530670,10100,10100,10100,10100,10
|
|
20241021,101900,161429670,10120,10120,10120,10120,0
|
|
20241021,101800,161429670,10120,10120,10120,10120,22
|
|
20241021,101700,161207030,10130,10130,10130,10130,1
|
|
20241021,101600,161196900,10120,10120,10120,10120,0
|
|
20241021,101500,161196900,10120,10120,10120,10120,7
|
|
20241021,101400,161126060,10130,10130,10130,10130,1
|
|
20241021,101300,161115930,10120,10120,10120,10120,0
|
|
20241021,101200,161115930,10120,10100,10120,10100,8
|
|
20241021,101100,161035050,10110,10110,10110,10110,0
|
|
20241021,101000,161035050,10110,10110,10110,10110,327
|
|
20241021,100900,157729080,10110,10110,10110,10110,5
|
|
20241021,100800,157678530,10130,10130,10130,10130,0
|
|
20241021,100700,157678530,10130,10130,10130,10130,0
|
|
20241021,100600,157678530,10130,10130,10130,10130,0
|
|
20241021,100500,157678530,10130,10130,10130,10130,1
|
|
20241021,100400,157668400,10100,10100,10130,10100,127
|
|
20241021,100300,156385010,10100,10110,10110,10100,972
|
|
20241021,100200,146558130,10110,10140,10140,10110,12
|
|
20241021,100100,146436710,10150,10150,10150,10150,0
|
|
20241021,100000,146436710,10150,10150,10150,10150,0
|
|
20241021,095900,146436710,10150,10150,10150,10150,34
|
|
20241021,095800,146091610,10160,10160,10160,10160,0
|
|
20241021,095700,146091610,10160,10160,10160,10160,0
|
|
20241021,095600,146091610,10160,10160,10160,10150,15
|
|
20241021,095500,145939240,10190,10190,10190,10190,0
|
|
20241021,095400,145939240,10190,10190,10190,10190,0
|
|
20241021,095300,145939240,10190,10170,10200,10170,506
|
|
20241021,095200,140778880,10180,10210,10220,10150,153
|
|
20241021,095100,139216630,10200,10120,10200,10120,73
|
|
20241021,095000,138474510,10170,10220,10220,10140,25
|
|
20241021,094900,138220690,10130,10130,10200,10130,509
|
|
20241021,094800,133038020,10140,10130,10140,10130,5
|
|
20241021,094700,132987360,10130,10130,10130,10130,1
|
|
20241021,094600,132977230,10130,10140,10170,10130,13
|
|
20241021,094500,132845380,10110,10140,10140,10110,101
|
|
20241021,094400,131821270,10140,10140,10140,10140,1
|
|
20241021,094300,131811130,10170,10170,10170,10160,10
|
|
20241021,094200,131709440,10170,10160,10170,10160,2
|
|
20241021,094100,131689110,10170,10150,10170,10110,669
|
|
20241021,094000,124896550,10150,10130,10150,10100,342
|
|
20241021,093900,121437390,10120,10100,10140,10100,7636
|
|
20241021,093800,44302670,10090,10060,10090,10060,1043
|
|
20241021,093700,33791670,10050,10040,10060,10030,17
|
|
20241021,093600,33620970,10050,10050,10050,10050,1
|
|
20241021,093500,33610920,10080,10080,10080,10080,62
|
|
20241021,093400,32985960,10080,10060,10100,10060,813
|
|
20241021,093300,24794580,10050,10030,10060,10030,363
|
|
20241021,093200,21146440,10050,10050,10050,10020,3
|
|
20241021,093100,21116320,10010,10040,10040,10000,8
|
|
20241021,093000,21036220,10050,9990,10050,9990,3
|
|
20241021,092900,21006190,10050,10050,10050,10050,0
|
|
20241021,092800,21006190,10050,10050,10050,10050,0
|
|
20241021,092700,21006190,10050,10050,10050,10050,0
|
|
20241021,092600,21006190,10050,10050,10050,10050,0
|
|
20241021,092500,21006190,10050,9990,10050,9990,13
|
|
20241021,092400,20876080,9990,9990,9990,9990,23
|
|
20241021,092300,20646310,9990,10000,10050,9990,3
|
|
20241021,092200,20616270,10050,10050,10050,10050,0
|
|
20241021,092100,20616270,10050,10050,10050,10050,0
|
|
20241021,092000,20616270,10050,10050,10050,10050,0
|
|
20241021,091900,20616270,10050,9990,10050,9990,3
|
|
20241021,091800,20586240,10050,10050,10050,10050,0
|
|
20241021,091700,20586240,10050,10050,10050,10050,0
|
|
20241021,091600,20586240,10050,10050,10050,10050,0
|
|
20241021,091500,20586240,10050,10050,10050,10050,1
|
|
20241021,091400,20576190,9990,9990,9990,9990,1
|
|
20241021,091300,20566200,9990,9990,9990,9990,120
|
|
20241021,091200,19367400,9990,9990,9990,9990,130
|
|
20241021,091100,18068700,9990,9990,9990,9990,0
|
|
20241021,091000,18068700,9990,9990,9990,9990,10
|
|
20241021,090900,17968800,9980,9980,9980,9980,625
|
|
20241021,090800,11731300,9990,9990,9990,9990,1
|
|
20241021,090700,11721310,9990,9990,9990,9980,14
|
|
20241021,090600,11581570,10000,10050,10050,10000,597
|
|
20241021,090500,5597900,10060,10060,10060,10060,0
|
|
20241021,090400,5597900,10060,10060,10060,10060,0
|
|
20241021,090300,5597900,10060,10040,10060,10030,35
|
|
20241021,090200,5246550,10030,10010,10030,10000,380
|
|
20241021,090100,1441460,10040,10000,10040,10000,2
|
|
20241021,090000,1421420,10010,10010,10010,10010,142
|