604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190100,679543740,10850,10850,10850,10850,432
|
|
20241007,190000,679543740,10850,10850,10850,10850,0
|
|
20241007,185900,679543740,10850,10850,10850,10850,0
|
|
20241007,185800,679543740,10850,10850,10850,10850,0
|
|
20241007,185700,679543740,10850,10850,10850,10850,0
|
|
20241007,185600,679543740,10850,10850,10850,10850,0
|
|
20241007,185500,679543740,10850,10850,10850,10850,0
|
|
20241007,185400,679543740,10850,10850,10850,10850,0
|
|
20241007,185300,679543740,10850,10850,10850,10850,0
|
|
20241007,185200,679543740,10850,10850,10850,10850,0
|
|
20241007,185100,679543740,10850,10850,10850,10850,0
|
|
20241007,185000,679543740,10850,10850,10850,10850,0
|
|
20241007,184900,679543740,10850,10850,10850,10850,0
|
|
20241007,184800,679543740,10850,10850,10850,10850,0
|
|
20241007,184700,679543740,10850,10850,10850,10850,0
|
|
20241007,184600,679543740,10850,10850,10850,10850,0
|
|
20241007,184500,679543740,10850,10850,10850,10850,0
|
|
20241007,184400,679543740,10850,10850,10850,10850,0
|
|
20241007,184300,679543740,10850,10850,10850,10850,0
|
|
20241007,184200,679543740,10850,10850,10850,10850,0
|
|
20241007,184100,679543740,10850,10850,10850,10850,0
|
|
20241007,184000,679543740,10850,10850,10850,10850,0
|
|
20241007,183900,679543740,10850,10850,10850,10850,0
|
|
20241007,183800,679543740,10850,10850,10850,10850,0
|
|
20241007,183700,679543740,10850,10850,10850,10850,0
|
|
20241007,183600,679543740,10850,10850,10850,10850,0
|
|
20241007,183500,679543740,10850,10850,10850,10850,0
|
|
20241007,183400,679543740,10850,10850,10850,10850,0
|
|
20241007,183300,679543740,10850,10850,10850,10850,0
|
|
20241007,183200,679543740,10850,10850,10850,10850,0
|
|
20241007,183100,679543740,10850,10850,10850,10850,432
|
|
20241007,183000,679543740,10850,10850,10850,10850,0
|
|
20241007,182900,679543740,10850,10850,10850,10850,0
|
|
20241007,182800,679543740,10850,10850,10850,10850,0
|
|
20241007,182700,679543740,10850,10850,10850,10850,0
|
|
20241007,182600,679543740,10850,10850,10850,10850,0
|
|
20241007,182500,679543740,10850,10850,10850,10850,0
|
|
20241007,182400,679543740,10850,10850,10850,10850,0
|
|
20241007,182300,679543740,10850,10850,10850,10850,0
|
|
20241007,182200,679543740,10850,10850,10850,10850,0
|
|
20241007,182100,679543740,10850,10850,10850,10850,0
|
|
20241007,182000,679543740,10850,10850,10850,10850,0
|
|
20241007,181900,679543740,10850,10850,10850,10850,0
|
|
20241007,181800,679543740,10850,10850,10850,10850,0
|
|
20241007,181700,679543740,10850,10850,10850,10850,0
|
|
20241007,181600,679543740,10850,10850,10850,10850,0
|
|
20241007,181500,679543740,10850,10850,10850,10850,0
|
|
20241007,181400,679543740,10850,10850,10850,10850,0
|
|
20241007,181300,679543740,10850,10850,10850,10850,0
|
|
20241007,181200,679543740,10850,10850,10850,10850,0
|
|
20241007,181100,679543740,10850,10850,10850,10850,0
|
|
20241007,181000,679543740,10850,10850,10850,10850,0
|
|
20241007,180900,679543740,10850,10850,10850,10850,0
|
|
20241007,180800,679543740,10850,10850,10850,10850,0
|
|
20241007,180700,679543740,10850,10850,10850,10850,0
|
|
20241007,180600,679543740,10850,10850,10850,10850,0
|
|
20241007,180500,679543740,10850,10850,10850,10850,0
|
|
20241007,180400,679543740,10850,10850,10850,10850,0
|
|
20241007,180300,679543740,10850,10850,10850,10850,0
|
|
20241007,180200,679543740,10850,10850,10850,10850,0
|
|
20241007,180100,679543740,10850,10850,10850,10850,432
|
|
20241007,180000,679543740,10850,10850,10850,10850,0
|
|
20241007,175900,679543740,10850,10850,10850,10850,0
|
|
20241007,175800,679543740,10850,10850,10850,10850,0
|
|
20241007,175700,679543740,10850,10850,10850,10850,0
|
|
20241007,175600,679543740,10850,10850,10850,10850,0
|
|
20241007,175500,679543740,10850,10850,10850,10850,0
|
|
20241007,175400,679543740,10850,10850,10850,10850,0
|
|
20241007,175300,679543740,10850,10850,10850,10850,0
|
|
20241007,175200,679543740,10850,10850,10850,10850,0
|
|
20241007,175100,679543740,10850,10850,10850,10850,0
|
|
20241007,175000,679543740,10850,10850,10850,10850,0
|
|
20241007,174900,679543740,10850,10850,10850,10850,0
|
|
20241007,174800,679543740,10850,10850,10850,10850,0
|
|
20241007,174700,679543740,10850,10850,10850,10850,0
|
|
20241007,174600,679543740,10850,10850,10850,10850,0
|
|
20241007,174500,679543740,10850,10850,10850,10850,0
|
|
20241007,174400,679543740,10850,10850,10850,10850,0
|
|
20241007,174300,679543740,10850,10850,10850,10850,0
|
|
20241007,174200,679543740,10850,10850,10850,10850,0
|
|
20241007,174100,679543740,10850,10850,10850,10850,0
|
|
20241007,174000,679543740,10850,10850,10850,10850,0
|
|
20241007,173900,679543740,10850,10850,10850,10850,0
|
|
20241007,173800,679543740,10850,10850,10850,10850,0
|
|
20241007,173700,679543740,10850,10850,10850,10850,0
|
|
20241007,173600,679543740,10850,10850,10850,10850,0
|
|
20241007,173500,679543740,10850,10850,10850,10850,0
|
|
20241007,173400,679543740,10850,10850,10850,10850,0
|
|
20241007,173300,679543740,10850,10850,10850,10850,0
|
|
20241007,173200,679543740,10850,10850,10850,10850,0
|
|
20241007,173100,679543740,10850,10850,10850,10850,432
|
|
20241007,173000,679543740,10850,10850,10850,10850,0
|
|
20241007,172900,679543740,10850,10850,10850,10850,0
|
|
20241007,172800,679543740,10850,10850,10850,10850,0
|
|
20241007,172700,679543740,10850,10850,10850,10850,0
|
|
20241007,172600,679543740,10850,10850,10850,10850,0
|
|
20241007,172500,679543740,10850,10850,10850,10850,0
|
|
20241007,172400,679543740,10850,10850,10850,10850,0
|
|
20241007,172300,679543740,10850,10850,10850,10850,0
|
|
20241007,172200,679543740,10850,10850,10850,10850,0
|
|
20241007,172100,679543740,10850,10850,10850,10850,0
|
|
20241007,172000,679543740,10850,10850,10850,10850,0
|
|
20241007,171900,679543740,10850,10850,10850,10850,0
|
|
20241007,171800,679543740,10850,10850,10850,10850,0
|
|
20241007,171700,679543740,10850,10850,10850,10850,0
|
|
20241007,171600,679543740,10850,10850,10850,10850,0
|
|
20241007,171500,679543740,10850,10850,10850,10850,0
|
|
20241007,171400,679543740,10850,10850,10850,10850,0
|
|
20241007,171300,679543740,10850,10850,10850,10850,0
|
|
20241007,171200,679543740,10850,10850,10850,10850,0
|
|
20241007,171100,679543740,10850,10850,10850,10850,0
|
|
20241007,171000,679543740,10850,10850,10850,10850,0
|
|
20241007,170900,679543740,10850,10850,10850,10850,0
|
|
20241007,170800,679543740,10850,10850,10850,10850,0
|
|
20241007,170700,679543740,10850,10850,10850,10850,0
|
|
20241007,170600,679543740,10850,10850,10850,10850,0
|
|
20241007,170500,679543740,10850,10850,10850,10850,0
|
|
20241007,170400,679543740,10850,10850,10850,10850,0
|
|
20241007,170300,679543740,10850,10850,10850,10850,0
|
|
20241007,170200,679543740,10850,10850,10850,10850,0
|
|
20241007,170100,679543740,10850,10850,10850,10850,432
|
|
20241007,170000,679543740,10850,10850,10850,10850,0
|
|
20241007,165900,679543740,10850,10850,10850,10850,0
|
|
20241007,165800,679543740,10850,10850,10850,10850,0
|
|
20241007,165700,679543740,10850,10850,10850,10850,0
|
|
20241007,165600,679543740,10850,10850,10850,10850,0
|
|
20241007,165500,679543740,10850,10850,10850,10850,0
|
|
20241007,165400,679543740,10850,10850,10850,10850,0
|
|
20241007,165300,679543740,10850,10850,10850,10850,0
|
|
20241007,165200,679543740,10850,10850,10850,10850,0
|
|
20241007,165100,679543740,10850,10850,10850,10850,0
|
|
20241007,165000,679543740,10850,10850,10850,10850,0
|
|
20241007,164900,679543740,10850,10850,10850,10850,0
|
|
20241007,164800,679543740,10850,10850,10850,10850,0
|
|
20241007,164700,679543740,10850,10850,10850,10850,0
|
|
20241007,164600,679543740,10850,10850,10850,10850,0
|
|
20241007,164500,679543740,10850,10850,10850,10850,0
|
|
20241007,164400,679543740,10850,10850,10850,10850,0
|
|
20241007,164300,679543740,10850,10850,10850,10850,0
|
|
20241007,164200,679543740,10850,10850,10850,10850,0
|
|
20241007,164100,679543740,10850,10850,10850,10850,0
|
|
20241007,164000,679543740,10850,10850,10850,10850,0
|
|
20241007,163900,679543740,10850,10850,10850,10850,0
|
|
20241007,163800,679543740,10850,10850,10850,10850,0
|
|
20241007,163700,679543740,10850,10850,10850,10850,0
|
|
20241007,163600,679543740,10850,10850,10850,10850,0
|
|
20241007,163500,679543740,10850,10850,10850,10850,0
|
|
20241007,163400,679543740,10850,10850,10850,10850,0
|
|
20241007,163300,679543740,10850,10850,10850,10850,0
|
|
20241007,163200,679543740,10850,10850,10850,10850,0
|
|
20241007,163100,679543740,10850,10850,10850,10850,432
|
|
20241007,163000,679543740,10850,10850,10850,10850,0
|
|
20241007,162900,679543740,10850,10850,10850,10850,0
|
|
20241007,162800,679543740,10850,10850,10850,10850,0
|
|
20241007,162700,679543740,10850,10850,10850,10850,0
|
|
20241007,162600,679543740,10850,10850,10850,10850,0
|
|
20241007,162500,679543740,10850,10850,10850,10850,0
|
|
20241007,162400,679543740,10850,10850,10850,10850,0
|
|
20241007,162300,679543740,10850,10850,10850,10850,0
|
|
20241007,162200,679543740,10850,10850,10850,10850,0
|
|
20241007,162100,679543740,10850,10850,10850,10850,0
|
|
20241007,162000,679543740,10850,10850,10850,10850,0
|
|
20241007,161900,679543740,10850,10850,10850,10850,0
|
|
20241007,161800,679543740,10850,10850,10850,10850,0
|
|
20241007,161700,679543740,10850,10850,10850,10850,0
|
|
20241007,161600,679543740,10850,10850,10850,10850,0
|
|
20241007,161500,679543740,10850,10850,10850,10850,0
|
|
20241007,161400,679543740,10850,10850,10850,10850,0
|
|
20241007,161300,679543740,10850,10850,10850,10850,0
|
|
20241007,161200,679543740,10850,10850,10850,10850,0
|
|
20241007,161100,679543740,10850,10850,10850,10850,0
|
|
20241007,161000,679543740,10850,10850,10850,10850,0
|
|
20241007,160900,679543740,10850,10850,10850,10850,0
|
|
20241007,160800,679543740,10850,10850,10850,10850,0
|
|
20241007,160700,679543740,10850,10850,10850,10850,0
|
|
20241007,160600,679543740,10850,10850,10850,10850,0
|
|
20241007,160500,679543740,10850,10850,10850,10850,0
|
|
20241007,160400,679543740,10850,10850,10850,10850,0
|
|
20241007,160300,679543740,10850,10850,10850,10850,0
|
|
20241007,160200,679543740,10850,10850,10850,10850,0
|
|
20241007,160100,679543740,10850,10850,10850,10850,432
|
|
20241007,160000,679543740,10850,10850,10850,10850,0
|
|
20241007,155900,679543740,10850,10850,10850,10850,0
|
|
20241007,155800,679543740,10850,10850,10850,10850,0
|
|
20241007,155700,679543740,10850,10850,10850,10850,0
|
|
20241007,155600,679543740,10850,10850,10850,10850,0
|
|
20241007,155500,679543740,10850,10850,10850,10850,0
|
|
20241007,155400,679543740,10850,10850,10850,10850,0
|
|
20241007,155300,679543740,10850,10850,10850,10850,0
|
|
20241007,155200,679543740,10850,10850,10850,10850,0
|
|
20241007,155100,679543740,10850,10850,10850,10850,0
|
|
20241007,155000,679543740,10850,10850,10850,10850,0
|
|
20241007,154900,679543740,10850,10850,10850,10850,0
|
|
20241007,154800,679543740,10850,10850,10850,10850,0
|
|
20241007,154700,679543740,10850,10850,10850,10850,0
|
|
20241007,154600,679543740,10850,10850,10850,10850,0
|
|
20241007,154500,679543740,10850,10850,10850,10850,0
|
|
20241007,154400,679543740,10850,10850,10850,10850,0
|
|
20241007,154300,679543740,10850,10850,10850,10850,0
|
|
20241007,154200,679543740,10850,10850,10850,10850,0
|
|
20241007,154100,679543740,10850,10850,10850,10850,0
|
|
20241007,154000,679543740,10850,10850,10850,10850,0
|
|
20241007,153900,679543740,10850,10850,10850,10850,0
|
|
20241007,153800,679543740,10850,10850,10850,10850,0
|
|
20241007,153700,679543740,10850,10850,10850,10850,0
|
|
20241007,153600,679543740,10850,10850,10850,10850,0
|
|
20241007,153500,679543740,10850,10850,10850,10850,0
|
|
20241007,153400,679543740,10850,10850,10850,10850,0
|
|
20241007,153300,679543740,10850,10850,10850,10850,0
|
|
20241007,153200,679543740,10850,10850,10850,10850,0
|
|
20241007,153100,679543740,10850,10850,10850,10850,432
|
|
20241007,153000,679543740,10850,10850,10850,10850,432
|
|
20241007,152900,674856540,10870,10870,10870,10870,0
|
|
20241007,152800,674856540,10870,10870,10870,10870,0
|
|
20241007,152700,674856540,10870,10870,10870,10870,0
|
|
20241007,152600,674856540,10870,10870,10870,10870,0
|
|
20241007,152500,674856540,10870,10870,10870,10870,0
|
|
20241007,152400,674856540,10870,10870,10870,10870,0
|
|
20241007,152300,674856540,10870,10870,10870,10870,0
|
|
20241007,152200,674856540,10870,10870,10870,10870,0
|
|
20241007,152100,674856540,10870,10870,10870,10870,0
|
|
20241007,152000,674856540,10870,10870,10870,10870,0
|
|
20241007,151900,674856540,10870,10880,10880,10850,864
|
|
20241007,151800,665472230,10880,10900,10900,10880,28
|
|
20241007,151700,665167050,10880,10900,10900,10880,107
|
|
20241007,151600,664001970,10880,10880,10880,10880,7
|
|
20241007,151500,663925810,10890,10900,10900,10890,130
|
|
20241007,151400,662509030,10890,10900,10900,10890,129
|
|
20241007,151300,661103430,10890,10890,10900,10890,11
|
|
20241007,151200,660983590,10880,10870,10880,10870,87
|
|
20241007,151100,660037040,10880,10880,10880,10880,121
|
|
20241007,151000,658720560,10880,10880,10880,10880,5
|
|
20241007,150900,658666160,10870,10870,10870,10870,20
|
|
20241007,150800,658448760,10880,10910,10920,10880,1045
|
|
20241007,150700,647063350,10910,10910,10910,10910,93
|
|
20241007,150600,646048720,10910,10900,10910,10900,23
|
|
20241007,150500,645797800,10910,10920,10930,10910,141
|
|
20241007,150400,644258680,10930,10920,10930,10920,102
|
|
20241007,150300,643144580,10920,10920,10920,10920,5
|
|
20241007,150200,643089980,10940,10930,10940,10930,81
|
|
20241007,150100,642204600,10920,10930,10930,10920,117
|
|
20241007,150000,640926010,10920,10930,10930,10920,14
|
|
20241007,145900,640773070,10920,10920,10930,10920,78
|
|
20241007,145800,639920550,10930,10920,10930,10920,80
|
|
20241007,145700,639046160,10930,10930,10930,10930,27
|
|
20241007,145600,638751050,10930,10920,10930,10920,102
|
|
20241007,145500,637636240,10930,10930,10930,10930,91
|
|
20241007,145400,636641610,10930,10940,10940,10930,374
|
|
20241007,145300,632550130,10940,10930,10940,10930,83
|
|
20241007,145200,631642170,10930,10930,10930,10930,82
|
|
20241007,145100,630745910,10930,10930,10930,10930,117
|
|
20241007,145000,629467100,10920,10920,10920,10920,1
|
|
20241007,144900,629456180,10920,10930,10930,10920,99
|
|
20241007,144800,628374120,10930,10940,10940,10930,166
|
|
20241007,144700,626558800,10940,10940,10940,10940,27
|
|
20241007,144600,626263420,10930,10920,10930,10920,64
|
|
20241007,144500,625563910,10930,10920,10930,10920,144
|
|
20241007,144400,623990490,10930,10930,10930,10930,5
|
|
20241007,144300,623935840,10930,10930,10930,10930,106
|
|
20241007,144200,622777260,10940,10940,10940,10940,151
|
|
20241007,144100,621125320,10940,10940,10940,10940,76
|
|
20241007,144000,620293880,10940,10940,10940,10940,28
|
|
20241007,143900,619987560,10940,10930,10940,10930,79
|
|
20241007,143800,619123350,10940,10940,10940,10940,1
|
|
20241007,143700,619112410,10930,10920,10930,10920,6
|
|
20241007,143600,619046840,10930,10920,10930,10920,99
|
|
20241007,143500,617964790,10930,10930,10930,10930,149
|
|
20241007,143400,616336220,10930,10930,10930,10920,15
|
|
20241007,143300,616172280,10930,10920,10930,10920,122
|
|
20241007,143200,614838930,10930,10930,10930,10930,80
|
|
20241007,143100,613964530,10930,10930,10930,10930,6
|
|
20241007,143000,613898950,10920,10920,10920,10920,1
|
|
20241007,142900,613888030,10930,10930,10930,10930,129
|
|
20241007,142800,612478060,10930,10930,10930,10930,77
|
|
20241007,142700,611636450,10930,10930,10930,10930,6
|
|
20241007,142600,611570870,10930,10930,10930,10930,105
|
|
20241007,142500,610423220,10930,10920,10930,10920,57
|
|
20241007,142400,609800770,10910,10920,10920,10910,6
|
|
20241007,142300,609735260,10920,10920,10920,10920,117
|
|
20241007,142200,608457620,10920,10920,10920,10920,71
|
|
20241007,142100,607682300,10920,10920,10920,10920,1
|
|
20241007,142000,607671380,10920,10920,10920,10920,75
|
|
20241007,141900,606852380,10920,10910,10920,10910,143
|
|
20241007,141800,605290830,10900,10910,10910,10900,52
|
|
20241007,141700,604724020,10910,10910,10910,10910,78
|
|
20241007,141600,603873040,10910,10940,10940,10910,2093
|
|
20241007,141500,581021470,10950,10960,10960,10950,104
|
|
20241007,141400,579881730,10960,10940,10960,10940,4
|
|
20241007,141300,579837930,10950,10940,10950,10940,72
|
|
20241007,141200,579049540,10940,10950,10950,10940,126
|
|
20241007,141100,577669850,10950,10950,10950,10950,0
|
|
20241007,141000,577669850,10950,10950,10950,10950,98
|
|
20241007,140900,576596750,10950,10950,10950,10950,112
|
|
20241007,140800,575370350,10950,10950,10950,10950,3
|
|
20241007,140700,575337500,10960,10960,10960,10960,92
|
|
20241007,140600,574329180,10950,10950,10960,10950,109
|
|
20241007,140500,573134810,10940,10940,10940,10940,95
|
|
20241007,140400,572095510,10930,10930,10930,10930,0
|
|
20241007,140300,572095510,10930,10930,10930,10930,111
|
|
20241007,140200,570882280,10910,10930,10930,10910,319
|
|
20241007,140100,567398230,10930,10930,10930,10930,1
|
|
20241007,140000,567387300,10930,10930,10930,10930,80
|
|
20241007,135900,566512900,10930,10930,10930,10930,104
|
|
20241007,135800,565376180,10920,10920,10930,10920,43
|
|
20241007,135700,564906570,10930,10930,10940,10920,445
|
|
20241007,135600,560042520,10930,10930,10930,10920,128
|
|
20241007,135500,558643660,10920,10930,10930,10920,38
|
|
20241007,135400,558228580,10940,10960,10960,10940,227
|
|
20241007,135300,555743510,10960,10950,10960,10950,96
|
|
20241007,135200,554691540,10950,10960,10960,10940,128
|
|
20241007,135100,553289680,10950,10970,10990,10950,59
|
|
20241007,135000,552642690,10990,10980,10990,10970,175
|
|
20241007,134900,550720410,10970,10990,10990,10970,190
|
|
20241007,134800,548632710,10990,10970,10990,10970,26
|
|
20241007,134700,548347380,10970,10970,10970,10970,116
|
|
20241007,134600,547074860,10970,10970,10970,10970,6
|
|
20241007,134500,547009040,10970,10960,10970,10960,32
|
|
20241007,134400,546658110,10960,10950,10960,10950,216
|
|
20241007,134300,544292750,10950,10940,10950,10940,88
|
|
20241007,134200,543329160,10950,10950,10950,10950,9
|
|
20241007,134100,543230610,10950,10950,10950,10950,106
|
|
20241007,134000,542069910,10950,10950,10950,10950,73
|
|
20241007,133900,541270560,10950,10960,10960,10950,340
|
|
20241007,133800,537547040,10970,10970,10970,10970,303
|
|
20241007,133700,534223130,10980,10980,10980,10980,67
|
|
20241007,133600,533487470,10980,11000,11000,10970,585
|
|
20241007,133500,527069430,11000,10980,11000,10980,14
|
|
20241007,133400,526915600,10980,10980,10980,10980,73
|
|
20241007,133300,526114060,10980,10980,10980,10980,159
|
|
20241007,133200,524368240,10970,10990,10990,10970,23
|
|
20241007,133100,524115490,10990,10980,10990,10980,96
|
|
20241007,133000,523060500,10980,10990,10990,10980,275
|
|
20241007,132900,520039520,10980,10970,10980,10970,25
|
|
20241007,132800,519765220,10970,10970,10970,10970,27
|
|
20241007,132700,519469030,10970,10980,10980,10970,123
|
|
20241007,132600,518118800,10980,10980,10980,10980,98
|
|
20241007,132500,517042760,10980,10980,10980,10980,47
|
|
20241007,132400,516526700,10980,10980,10980,10980,123
|
|
20241007,132300,515176160,10980,10980,10980,10980,78
|
|
20241007,132200,514319720,10980,10980,10980,10980,1
|
|
20241007,132100,514308740,10980,10980,10980,10980,110
|
|
20241007,132000,513100940,10980,10990,10990,10980,64
|
|
20241007,131900,512397600,10980,10980,10980,10980,4
|
|
20241007,131800,512353680,10980,10980,10980,10980,96
|
|
20241007,131700,511299600,10980,10980,10980,10980,119
|
|
20241007,131600,509992980,10980,10980,10980,10980,92
|
|
20241007,131500,508982820,10980,10980,10980,10980,1
|
|
20241007,131400,508971840,10980,10980,10980,10980,134
|
|
20241007,131300,507500520,10980,10980,10980,10980,152
|
|
20241007,131200,505831560,10980,10980,10980,10980,5
|
|
20241007,131100,505776660,10970,10970,10970,10970,116
|
|
20241007,131000,504504140,10960,10960,10960,10960,42
|
|
20241007,130900,504043820,10940,10940,10940,10940,0
|
|
20241007,130800,504043820,10940,10970,10970,10940,136
|
|
20241007,130700,502553190,10970,10970,10970,10970,113
|
|
20241007,130600,501313580,10960,10970,10970,10960,2
|
|
20241007,130500,501291650,10970,10960,10970,10960,186
|
|
20241007,130400,499251240,10970,10950,10970,10950,133
|
|
20241007,130300,497793290,10950,10950,10950,10950,145
|
|
20241007,130200,496205540,10950,10940,10950,10940,7
|
|
20241007,130100,496128900,10950,10950,10950,10950,121
|
|
20241007,130000,494803950,10950,10950,10950,10950,1
|
|
20241007,125900,494793000,10920,10920,10920,10920,0
|
|
20241007,125800,494793000,10920,10950,10950,10910,2280
|
|
20241007,125700,469885760,10960,10960,10960,10960,98
|
|
20241007,125600,468811680,10960,10960,10960,10960,0
|
|
20241007,125500,468811680,10960,10950,10960,10950,95
|
|
20241007,125400,467770490,10960,10990,11000,10960,3179
|
|
20241007,125300,432892910,11000,11000,11000,11000,97
|
|
20241007,125200,431825910,11000,11000,11000,11000,5
|
|
20241007,125100,431770910,10990,10990,10990,10990,113
|
|
20241007,125000,430529040,10990,11000,11000,10980,262
|
|
20241007,124900,427649670,10980,10980,10980,10980,268
|
|
20241007,124800,424707030,10980,10980,10980,10980,64
|
|
20241007,124700,424004310,10980,10980,10980,10980,72
|
|
20241007,124600,423213750,10980,10980,10980,10980,26
|
|
20241007,124500,422928270,10980,10980,10980,10980,90
|
|
20241007,124400,421940070,10980,10980,10980,10970,80
|
|
20241007,124300,421061680,10980,10980,10980,10980,26
|
|
20241007,124200,420776200,10980,10970,10980,10970,94
|
|
20241007,124100,419744110,10980,10980,10980,10980,70
|
|
20241007,124000,418975510,10970,10970,10980,10970,157
|
|
20241007,123900,417252950,10970,10970,10970,10970,1
|
|
20241007,123800,417241980,10980,10970,10980,10960,130
|
|
20241007,123700,415816250,10970,10960,10970,10960,80
|
|
20241007,123600,414939400,10940,10940,10940,10940,0
|
|
20241007,123500,414939400,10940,10940,10940,10940,14
|
|
20241007,123400,414786240,10940,10940,10940,10940,211
|
|
20241007,123300,412477900,10940,10940,10940,10940,32
|
|
20241007,123200,412127820,10930,10940,10940,10930,112
|
|
20241007,123100,410902730,10940,10940,10940,10940,95
|
|
20241007,123000,409863430,10940,10940,10940,10940,6
|
|
20241007,122900,409797790,10940,10940,10940,10940,119
|
|
20241007,122800,408495930,10940,10940,10940,10940,93
|
|
20241007,122700,407478510,10940,10940,10940,10940,79
|
|
20241007,122600,406614250,10940,10940,10940,10940,32
|
|
20241007,122500,406264170,10940,10940,10940,10940,77
|
|
20241007,122400,405421790,10940,10940,10940,10940,73
|
|
20241007,122300,404623170,10940,10940,10940,10940,5
|
|
20241007,122200,404568470,10940,10940,10940,10940,100
|
|
20241007,122100,403474470,10940,10940,10940,10930,92
|
|
20241007,122000,402468000,10940,10930,10940,10930,7
|
|
20241007,121900,402391430,10940,10930,10940,10930,106
|
|
20241007,121800,401231800,10940,10940,10940,10940,99
|
|
20241007,121700,400148740,10940,10950,10950,10940,150
|
|
20241007,121600,398506880,10940,10950,10950,10940,34
|
|
20241007,121500,398134590,10950,10950,10950,10950,88
|
|
20241007,121400,397170990,10950,10950,10950,10940,94
|
|
20241007,121300,396141700,10950,10960,10960,10950,34
|
|
20241007,121200,395769120,10960,10970,10970,10950,1183
|
|
20241007,121100,382814250,10970,10970,10970,10970,87
|
|
20241007,121000,381859860,10970,10970,10970,10970,0
|
|
20241007,120900,381859860,10970,10980,10980,10970,118
|
|
20241007,120800,380565130,10970,10970,10980,10970,97
|
|
20241007,120700,379500120,10970,10980,10980,10970,6
|
|
20241007,120600,379434290,10980,10980,10980,10980,98
|
|
20241007,120500,378358250,10980,10970,10980,10970,83
|
|
20241007,120400,377447730,10970,10980,10980,10970,90
|
|
20241007,120300,376459540,10970,10970,10970,10970,4
|
|
20241007,120200,376415660,10970,10980,10980,10970,186
|
|
20241007,120100,374375230,10980,10980,10980,10980,5
|
|
20241007,120000,374320330,10970,10980,10980,10970,82
|
|
20241007,115900,373420620,10990,10980,10990,10980,80
|
|
20241007,115800,372541430,11000,10980,11000,10980,123
|
|
20241007,115700,371190100,10970,10970,10970,10970,2
|
|
20241007,115600,371168160,10980,10970,10980,10970,147
|
|
20241007,115500,369554110,10970,10970,10970,10970,112
|
|
20241007,115400,368325470,10970,10970,10970,10970,6
|
|
20241007,115300,368259650,10970,10970,10970,10970,84
|
|
20241007,115200,367338170,10970,10970,10970,10950,532
|
|
20241007,115100,361511210,10970,10970,10970,10970,5
|
|
20241007,115000,361456360,10950,10950,10950,10950,0
|
|
20241007,114900,361456360,10950,10960,10960,10950,241
|
|
20241007,114800,358815790,10960,10960,10960,10960,111
|
|
20241007,114700,357599230,10960,10960,10960,10960,61
|
|
20241007,114600,356930670,10970,10970,10970,10970,95
|
|
20241007,114500,355888520,10970,10960,10970,10960,22
|
|
20241007,114400,355647350,10940,10970,10970,10940,1000
|
|
20241007,114300,344705490,10970,10980,10980,10970,87
|
|
20241007,114200,343750250,10970,10970,10980,10970,69
|
|
20241007,114100,342993270,10970,10980,10980,10970,119
|
|
20241007,114000,341687790,10970,10980,10980,10970,77
|
|
20241007,113900,340843090,10970,10970,10970,10970,21
|
|
20241007,113800,340612720,10970,10970,10970,10970,108
|
|
20241007,113700,339427960,10960,10960,10960,10960,5
|
|
20241007,113600,339373160,10960,10970,10970,10960,79
|
|
20241007,113500,338506540,10970,10970,10980,10970,338
|
|
20241007,113400,334797870,10980,10980,10990,10970,594
|
|
20241007,113300,328275170,10980,10980,10980,10970,120
|
|
20241007,113200,326957580,10990,10990,10990,10990,98
|
|
20241007,113100,325880560,10990,11000,11000,10990,93
|
|
20241007,113000,324858220,11000,11000,11000,11000,102
|
|
20241007,112900,323736220,11000,11000,11000,11000,97
|
|
20241007,112800,322669220,11000,11000,11000,11000,116
|
|
20241007,112700,321393220,11000,10990,11000,10990,31
|
|
20241007,112600,321052420,11000,11000,11000,11000,91
|
|
20241007,112500,320051420,11000,11000,11000,11000,190
|
|
20241007,112400,317961420,11000,11000,11000,11000,31
|
|
20241007,112300,317620420,10990,10990,10990,10990,72
|
|
20241007,112200,316829140,10990,10990,10990,10990,72
|
|
20241007,112100,316037860,10990,10980,11000,10980,735
|
|
20241007,112000,307960000,10980,10980,10990,10980,117
|
|
20241007,111900,306674390,10990,10990,10990,10990,84
|
|
20241007,111800,305751230,10990,10990,10990,10990,5
|
|
20241007,111700,305696280,10990,10990,10990,10990,124
|
|
20241007,111600,304333520,10990,10990,10990,10990,92
|
|
20241007,111500,303322440,10990,10990,10990,10990,98
|
|
20241007,111400,302245420,10990,10990,10990,10980,28
|
|
20241007,111300,301937710,10990,10990,10990,10990,112
|
|
20241007,111200,300706830,10990,10980,10990,10980,77
|
|
20241007,111100,299860610,10980,10980,10980,10980,2
|
|
20241007,111000,299838650,10990,10980,10990,10980,131
|
|
20241007,110900,298399160,10980,10980,10980,10980,30
|
|
20241007,110800,298069760,10970,10980,10980,10970,255
|
|
20241007,110700,295271460,10990,10990,10990,10980,170
|
|
20241007,110600,293403660,10990,10990,10990,10990,97
|
|
20241007,110500,292337630,10990,10990,10990,10990,6
|
|
20241007,110400,292271690,10970,10990,10990,10970,114
|
|
20241007,110300,291020130,10990,10980,10990,10980,33
|
|
20241007,110200,290657730,10980,10990,10990,10980,75
|
|
20241007,110100,289833490,10990,10990,10990,10990,31
|
|
20241007,110000,289492800,10980,10980,10980,10980,75
|
|
20241007,105900,288669300,10980,10980,10990,10980,176
|
|
20241007,105800,286736040,10990,10990,10990,10990,5
|
|
20241007,105700,286681090,10990,10980,10990,10980,222
|
|
20241007,105600,284241570,10990,10980,10990,10980,345
|
|
20241007,105500,280453420,10980,10970,10980,10970,57
|
|
20241007,105400,279827570,10980,10980,10980,10980,116
|
|
20241007,105300,278553890,10970,10960,10970,10960,632
|
|
20241007,105200,271620970,10960,10960,10960,10960,98
|
|
20241007,105100,270546890,10950,10970,10970,10950,14
|
|
20241007,105000,270393330,10960,10950,10960,10950,93
|
|
20241007,104900,269374230,10950,10940,10950,10940,141
|
|
20241007,104800,267830400,10930,10950,10950,10930,7
|
|
20241007,104700,267753820,10930,10960,10960,10920,727
|
|
20241007,104600,259804160,10960,10960,10960,10950,506
|
|
20241007,104500,254259840,10960,10960,10960,10960,533
|
|
20241007,104400,248418160,10960,10950,10960,10950,7
|
|
20241007,104300,248341450,10950,10950,10950,10950,96
|
|
20241007,104200,247290250,10950,10950,10950,10950,0
|
|
20241007,104100,247290250,10950,10950,10950,10950,33
|
|
20241007,104000,246928900,10950,10950,10950,10930,650
|
|
20241007,103900,239818240,10960,10950,10960,10950,165
|
|
20241007,103800,238010900,10950,10950,10950,10950,6
|
|
20241007,103700,237945200,10950,10950,10950,10950,83
|
|
20241007,103600,237036350,10960,10940,10960,10930,873
|
|
20241007,103500,227483320,10930,10920,10930,10920,2099
|
|
20241007,103400,204547360,10920,10920,10920,10910,109
|
|
20241007,103300,203357280,10920,10900,10920,10900,34
|
|
20241007,103200,202986130,10900,10900,10900,10900,65
|
|
20241007,103100,202277630,10890,10890,10890,10890,4
|
|
20241007,103000,202234070,10880,10860,10880,10860,39
|
|
20241007,102900,201810320,10840,10860,10860,10840,1015
|
|
20241007,102800,190800860,10850,10850,10850,10850,0
|
|
20241007,102700,190800860,10850,10850,10850,10850,5
|
|
20241007,102600,190746610,10840,10850,10850,10840,283
|
|
20241007,102500,187678560,10850,10850,10850,10850,0
|
|
20241007,102400,187678560,10850,10850,10850,10850,6
|
|
20241007,102300,187613460,10850,10850,10850,10850,26
|
|
20241007,102200,187331360,10840,10840,10840,10840,1037
|
|
20241007,102100,176090280,10830,10830,10830,10830,5
|
|
20241007,102000,176036130,10830,10830,10830,10830,1
|
|
20241007,101900,176025300,10830,10830,10830,10830,34
|
|
20241007,101800,175657080,10820,10860,10860,10820,745
|
|
20241007,101700,167580370,10870,10870,10870,10870,6
|
|
20241007,101600,167515150,10870,10870,10870,10870,31
|
|
20241007,101500,167178180,10870,10870,10870,10870,1
|
|
20241007,101400,167167310,10870,10870,10870,10870,5
|
|
20241007,101300,167112960,10870,10870,10870,10870,29
|
|
20241007,101200,166797730,10860,10850,10860,10850,361
|
|
20241007,101100,162880840,10850,10850,10850,10850,1
|
|
20241007,101000,162869990,10850,10850,10850,10850,5
|
|
20241007,100900,162815740,10850,10880,10880,10850,517
|
|
20241007,100800,157202710,10880,10880,10880,10880,1
|
|
20241007,100700,157191830,10870,10860,10870,10860,5
|
|
20241007,100600,157137490,10870,10870,10870,10870,27
|
|
20241007,100500,156844000,10870,10870,10870,10870,5
|
|
20241007,100400,156789650,10870,10870,10870,10870,6
|
|
20241007,100300,156724430,10870,10860,10870,10860,28
|
|
20241007,100200,156420090,10860,10880,10880,10860,412
|
|
20241007,100100,151944630,10880,10880,10880,10880,333
|
|
20241007,100000,148321590,10890,10910,10910,10880,1213
|
|
20241007,095900,135109930,10930,10920,10930,10920,31
|
|
20241007,095800,134771190,10920,10920,10920,10920,0
|
|
20241007,095700,134771190,10920,10920,10920,10910,59
|
|
20241007,095600,134127440,10930,10930,10930,10930,21
|
|
20241007,095500,133897910,10920,10920,10920,10920,10
|
|
20241007,095400,133788710,10900,10880,10900,10880,1055
|
|
20241007,095300,122296110,10890,10890,10890,10890,6
|
|
20241007,095200,122230770,10890,10890,10890,10890,31
|
|
20241007,095100,121893180,10890,10900,10900,10890,168
|
|
20241007,095000,120062690,10910,10930,10930,10910,478
|
|
20241007,094900,114847340,10920,10910,10920,10910,11
|
|
20241007,094800,114727320,10900,10890,10900,10890,974
|
|
20241007,094700,104111030,10880,10880,10880,10880,5
|
|
20241007,094600,104056630,10880,10880,10880,10880,27
|
|
20241007,094500,103762870,10860,10860,10860,10860,4
|
|
20241007,094400,103719430,10860,10860,10860,10860,1
|
|
20241007,094300,103708570,10850,10850,10850,10850,2
|
|
20241007,094200,103686870,10850,10890,10890,10850,235
|
|
20241007,094100,101129660,10890,10840,10890,10840,50
|
|
20241007,094000,100585210,10890,10900,10900,10890,2
|
|
20241007,093900,100563420,10900,10830,10900,10830,1254
|
|
20241007,093800,86974810,10830,10830,10830,10830,34
|
|
20241007,093700,86606590,10830,10830,10830,10830,0
|
|
20241007,093600,86606590,10830,10860,10860,10820,1362
|
|
20241007,093500,71826950,10890,10860,10890,10860,21
|
|
20241007,093400,71598860,10860,10860,10860,10860,0
|
|
20241007,093300,71598860,10860,10890,10890,10860,2
|
|
20241007,093200,71577110,10890,10890,10890,10890,5
|
|
20241007,093100,71522660,10890,10890,10890,10890,0
|
|
20241007,093000,71522660,10890,10890,10890,10890,11
|
|
20241007,092900,71402870,10890,10890,10890,10890,16
|
|
20241007,092800,71228630,10900,10900,10900,10900,0
|
|
20241007,092700,71228630,10900,10860,10900,10840,2526
|
|
20241007,092600,43809350,10880,10880,10880,10880,50
|
|
20241007,092500,43265350,10860,10870,10870,10860,165
|
|
20241007,092400,41472890,10870,10870,10870,10870,0
|
|
20241007,092300,41472890,10870,10870,10870,10870,50
|
|
20241007,092200,40929390,10870,10870,10870,10870,0
|
|
20241007,092100,40929390,10870,10870,10870,10870,300
|
|
20241007,092000,37668390,10880,10880,10880,10880,0
|
|
20241007,091900,37668390,10880,10880,10880,10880,16
|
|
20241007,091800,37494310,10870,10880,10880,10870,10
|
|
20241007,091700,37385520,10870,10880,10880,10870,309
|
|
20241007,091600,34023610,10900,10900,10900,10900,0
|
|
20241007,091500,34023610,10900,10900,10900,10900,0
|
|
20241007,091400,34023610,10900,10900,10900,10900,0
|
|
20241007,091300,34023610,10900,10900,10900,10900,45
|
|
20241007,091200,33533110,10900,10900,10900,10900,0
|
|
20241007,091100,33533110,10900,10900,10900,10900,0
|
|
20241007,091000,33533110,10900,10860,10900,10860,422
|
|
20241007,090900,28947550,10860,10850,10860,10850,184
|
|
20241007,090800,26951120,10860,10860,10860,10860,48
|
|
20241007,090700,26429840,10860,10860,10860,10860,142
|
|
20241007,090600,24887720,10860,10900,10900,10860,114
|
|
20241007,090500,23649160,10920,10920,10920,10920,13
|
|
20241007,090400,23507200,10920,10880,10920,10880,264
|
|
20241007,090300,20633590,10850,10860,10860,10850,182
|
|
20241007,090200,18658770,10850,10850,10850,10850,15
|
|
20241007,090100,18496020,10860,10990,10990,10860,897
|
|
20241007,090000,8697500,10990,10810,10990,10790,802
|