620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,191700,528927450,20800,20800,20800,20800,147
|
|
20241011,191600,528927450,20800,20800,20800,20800,0
|
|
20241011,191500,528927450,20800,20800,20800,20800,0
|
|
20241011,191400,528927450,20800,20800,20800,20800,0
|
|
20241011,191300,528927450,20800,20800,20800,20800,0
|
|
20241011,191200,528927450,20800,20800,20800,20800,0
|
|
20241011,191100,528927450,20800,20800,20800,20800,0
|
|
20241011,191000,528927450,20800,20800,20800,20800,0
|
|
20241011,190900,528927450,20800,20800,20800,20800,0
|
|
20241011,190800,528927450,20800,20800,20800,20800,0
|
|
20241011,190700,528927450,20800,20800,20800,20800,0
|
|
20241011,190600,528927450,20800,20800,20800,20800,0
|
|
20241011,190500,528927450,20800,20800,20800,20800,0
|
|
20241011,190400,528927450,20800,20800,20800,20800,0
|
|
20241011,190300,528927450,20800,20800,20800,20800,0
|
|
20241011,190200,528927450,20800,20800,20800,20800,0
|
|
20241011,190100,528927450,20800,20800,20800,20800,0
|
|
20241011,190000,528927450,20800,20800,20800,20800,0
|
|
20241011,185900,528927450,20800,20800,20800,20800,0
|
|
20241011,185800,528927450,20800,20800,20800,20800,0
|
|
20241011,185700,528927450,20800,20800,20800,20800,0
|
|
20241011,185600,528927450,20800,20800,20800,20800,0
|
|
20241011,185500,528927450,20800,20800,20800,20800,0
|
|
20241011,185400,528927450,20800,20800,20800,20800,0
|
|
20241011,185300,528927450,20800,20800,20800,20800,0
|
|
20241011,185200,528927450,20800,20800,20800,20800,0
|
|
20241011,185100,528927450,20800,20800,20800,20800,0
|
|
20241011,185000,528927450,20800,20800,20800,20800,0
|
|
20241011,184900,528927450,20800,20800,20800,20800,0
|
|
20241011,184800,528927450,20800,20800,20800,20800,0
|
|
20241011,184700,528927450,20800,20800,20800,20800,147
|
|
20241011,184600,528927450,20800,20800,20800,20800,0
|
|
20241011,184500,528927450,20800,20800,20800,20800,0
|
|
20241011,184400,528927450,20800,20800,20800,20800,0
|
|
20241011,184300,528927450,20800,20800,20800,20800,0
|
|
20241011,184200,528927450,20800,20800,20800,20800,0
|
|
20241011,184100,528927450,20800,20800,20800,20800,0
|
|
20241011,184000,528927450,20800,20800,20800,20800,0
|
|
20241011,183900,528927450,20800,20800,20800,20800,0
|
|
20241011,183800,528927450,20800,20800,20800,20800,0
|
|
20241011,183700,528927450,20800,20800,20800,20800,0
|
|
20241011,183600,528927450,20800,20800,20800,20800,0
|
|
20241011,183500,528927450,20800,20800,20800,20800,0
|
|
20241011,183400,528927450,20800,20800,20800,20800,0
|
|
20241011,183300,528927450,20800,20800,20800,20800,0
|
|
20241011,183200,528927450,20800,20800,20800,20800,0
|
|
20241011,183100,528927450,20800,20800,20800,20800,0
|
|
20241011,183000,528927450,20800,20800,20800,20800,0
|
|
20241011,182900,528927450,20800,20800,20800,20800,0
|
|
20241011,182800,528927450,20800,20800,20800,20800,0
|
|
20241011,182700,528927450,20800,20800,20800,20800,0
|
|
20241011,182600,528927450,20800,20800,20800,20800,0
|
|
20241011,182500,528927450,20800,20800,20800,20800,0
|
|
20241011,182400,528927450,20800,20800,20800,20800,0
|
|
20241011,182300,528927450,20800,20800,20800,20800,0
|
|
20241011,182200,528927450,20800,20800,20800,20800,0
|
|
20241011,182100,528927450,20800,20800,20800,20800,0
|
|
20241011,182000,528927450,20800,20800,20800,20800,0
|
|
20241011,181900,528927450,20800,20800,20800,20800,0
|
|
20241011,181800,528927450,20800,20800,20800,20800,0
|
|
20241011,181700,528927450,20800,20800,20800,20800,147
|
|
20241011,181600,528927450,20800,20800,20800,20800,0
|
|
20241011,181500,528927450,20800,20800,20800,20800,0
|
|
20241011,181400,528927450,20800,20800,20800,20800,0
|
|
20241011,181300,528927450,20800,20800,20800,20800,0
|
|
20241011,181200,528927450,20800,20800,20800,20800,0
|
|
20241011,181100,528927450,20800,20800,20800,20800,0
|
|
20241011,181000,528927450,20800,20800,20800,20800,0
|
|
20241011,180900,528927450,20800,20800,20800,20800,0
|
|
20241011,180800,528927450,20800,20800,20800,20800,0
|
|
20241011,180700,528927450,20800,20800,20800,20800,0
|
|
20241011,180600,528927450,20800,20800,20800,20800,0
|
|
20241011,180500,528927450,20800,20800,20800,20800,0
|
|
20241011,180400,528927450,20800,20800,20800,20800,0
|
|
20241011,180300,528927450,20800,20800,20800,20800,0
|
|
20241011,180200,528927450,20800,20800,20800,20800,0
|
|
20241011,180100,528927450,20800,20800,20800,20800,0
|
|
20241011,180000,528927450,20800,20800,20800,20800,0
|
|
20241011,175900,528927450,20800,20800,20800,20800,0
|
|
20241011,175800,528927450,20800,20800,20800,20800,0
|
|
20241011,175700,528927450,20800,20800,20800,20800,0
|
|
20241011,175600,528927450,20800,20800,20800,20800,0
|
|
20241011,175500,528927450,20800,20800,20800,20800,0
|
|
20241011,175400,528927450,20800,20800,20800,20800,0
|
|
20241011,175300,528927450,20800,20800,20800,20800,0
|
|
20241011,175200,528927450,20800,20800,20800,20800,0
|
|
20241011,175100,528927450,20800,20800,20800,20800,0
|
|
20241011,175000,528927450,20800,20800,20800,20800,0
|
|
20241011,174900,528927450,20800,20800,20800,20800,0
|
|
20241011,174800,528927450,20800,20800,20800,20800,0
|
|
20241011,174700,528927450,20800,20800,20800,20800,147
|
|
20241011,174600,528927450,20800,20800,20800,20800,0
|
|
20241011,174500,528927450,20800,20800,20800,20800,0
|
|
20241011,174400,528927450,20800,20800,20800,20800,0
|
|
20241011,174300,528927450,20800,20800,20800,20800,0
|
|
20241011,174200,528927450,20800,20800,20800,20800,0
|
|
20241011,174100,528927450,20800,20800,20800,20800,0
|
|
20241011,174000,528927450,20800,20800,20800,20800,0
|
|
20241011,173900,528927450,20800,20800,20800,20800,0
|
|
20241011,173800,528927450,20800,20800,20800,20800,0
|
|
20241011,173700,528927450,20800,20800,20800,20800,0
|
|
20241011,173600,528927450,20800,20800,20800,20800,0
|
|
20241011,173500,528927450,20800,20800,20800,20800,0
|
|
20241011,173400,528927450,20800,20800,20800,20800,0
|
|
20241011,173300,528927450,20800,20800,20800,20800,0
|
|
20241011,173200,528927450,20800,20800,20800,20800,0
|
|
20241011,173100,528927450,20800,20800,20800,20800,0
|
|
20241011,173000,528927450,20800,20800,20800,20800,0
|
|
20241011,172900,528927450,20800,20800,20800,20800,0
|
|
20241011,172800,528927450,20800,20800,20800,20800,0
|
|
20241011,172700,528927450,20800,20800,20800,20800,0
|
|
20241011,172600,528927450,20800,20800,20800,20800,0
|
|
20241011,172500,528927450,20800,20800,20800,20800,0
|
|
20241011,172400,528927450,20800,20800,20800,20800,0
|
|
20241011,172300,528927450,20800,20800,20800,20800,0
|
|
20241011,172200,528927450,20800,20800,20800,20800,0
|
|
20241011,172100,528927450,20800,20800,20800,20800,0
|
|
20241011,172000,528927450,20800,20800,20800,20800,0
|
|
20241011,171900,528927450,20800,20800,20800,20800,0
|
|
20241011,171800,528927450,20800,20800,20800,20800,0
|
|
20241011,171700,528927450,20800,20800,20800,20800,147
|
|
20241011,171600,528927450,20800,20800,20800,20800,0
|
|
20241011,171500,528927450,20800,20800,20800,20800,0
|
|
20241011,171400,528927450,20800,20800,20800,20800,0
|
|
20241011,171300,528927450,20800,20800,20800,20800,0
|
|
20241011,171200,528927450,20800,20800,20800,20800,0
|
|
20241011,171100,528927450,20800,20800,20800,20800,0
|
|
20241011,171000,528927450,20800,20800,20800,20800,0
|
|
20241011,170900,528927450,20800,20800,20800,20800,0
|
|
20241011,170800,528927450,20800,20800,20800,20800,0
|
|
20241011,170700,528927450,20800,20800,20800,20800,0
|
|
20241011,170600,528927450,20800,20800,20800,20800,0
|
|
20241011,170500,528927450,20800,20800,20800,20800,0
|
|
20241011,170400,528927450,20800,20800,20800,20800,0
|
|
20241011,170300,528927450,20800,20800,20800,20800,0
|
|
20241011,170200,528927450,20800,20800,20800,20800,0
|
|
20241011,170100,528927450,20800,20800,20800,20800,0
|
|
20241011,170000,528927450,20800,20800,20800,20800,0
|
|
20241011,165900,528927450,20800,20800,20800,20800,0
|
|
20241011,165800,528927450,20800,20800,20800,20800,0
|
|
20241011,165700,528927450,20800,20800,20800,20800,0
|
|
20241011,165600,528927450,20800,20800,20800,20800,0
|
|
20241011,165500,528927450,20800,20800,20800,20800,0
|
|
20241011,165400,528927450,20800,20800,20800,20800,0
|
|
20241011,165300,528927450,20800,20800,20800,20800,0
|
|
20241011,165200,528927450,20800,20800,20800,20800,0
|
|
20241011,165100,528927450,20800,20800,20800,20800,0
|
|
20241011,165000,528927450,20800,20800,20800,20800,0
|
|
20241011,164900,528927450,20800,20800,20800,20800,0
|
|
20241011,164800,528927450,20800,20800,20800,20800,0
|
|
20241011,164700,528927450,20800,20800,20800,20800,147
|
|
20241011,164600,528927450,20800,20800,20800,20800,0
|
|
20241011,164500,528927450,20800,20800,20800,20800,0
|
|
20241011,164400,528927450,20800,20800,20800,20800,0
|
|
20241011,164300,528927450,20800,20800,20800,20800,0
|
|
20241011,164200,528927450,20800,20800,20800,20800,0
|
|
20241011,164100,528927450,20800,20800,20800,20800,0
|
|
20241011,164000,528927450,20800,20800,20800,20800,0
|
|
20241011,163900,528927450,20800,20800,20800,20800,0
|
|
20241011,163800,528927450,20800,20800,20800,20800,0
|
|
20241011,163700,528927450,20800,20800,20800,20800,0
|
|
20241011,163600,528927450,20800,20800,20800,20800,0
|
|
20241011,163500,528927450,20800,20800,20800,20800,0
|
|
20241011,163400,528927450,20800,20800,20800,20800,0
|
|
20241011,163300,528927450,20800,20800,20800,20800,0
|
|
20241011,163200,528927450,20800,20800,20800,20800,0
|
|
20241011,163100,528927450,20800,20800,20800,20800,0
|
|
20241011,163000,528927450,20800,20800,20800,20800,0
|
|
20241011,162900,528927450,20800,20800,20800,20800,0
|
|
20241011,162800,528927450,20800,20800,20800,20800,0
|
|
20241011,162700,528927450,20800,20800,20800,20800,0
|
|
20241011,162600,528927450,20800,20800,20800,20800,0
|
|
20241011,162500,528927450,20800,20800,20800,20800,0
|
|
20241011,162400,528927450,20800,20800,20800,20800,0
|
|
20241011,162300,528927450,20800,20800,20800,20800,0
|
|
20241011,162200,528927450,20800,20800,20800,20800,0
|
|
20241011,162100,528927450,20800,20800,20800,20800,0
|
|
20241011,162000,528927450,20800,20800,20800,20800,0
|
|
20241011,161900,528927450,20800,20800,20800,20800,0
|
|
20241011,161800,528927450,20800,20800,20800,20800,0
|
|
20241011,161700,528927450,20800,20800,20800,20800,147
|
|
20241011,161600,528927450,20800,20800,20800,20800,0
|
|
20241011,161500,528927450,20800,20800,20800,20800,0
|
|
20241011,161400,528927450,20800,20800,20800,20800,0
|
|
20241011,161300,528927450,20800,20800,20800,20800,0
|
|
20241011,161200,528927450,20800,20800,20800,20800,0
|
|
20241011,161100,528927450,20800,20800,20800,20800,0
|
|
20241011,161000,528927450,20800,20800,20800,20800,0
|
|
20241011,160900,528927450,20800,20800,20800,20800,0
|
|
20241011,160800,528927450,20800,20800,20800,20800,0
|
|
20241011,160700,528927450,20800,20800,20800,20800,0
|
|
20241011,160600,528927450,20800,20800,20800,20800,0
|
|
20241011,160500,528927450,20800,20800,20800,20800,0
|
|
20241011,160400,528927450,20800,20800,20800,20800,0
|
|
20241011,160300,528927450,20800,20800,20800,20800,0
|
|
20241011,160200,528927450,20800,20800,20800,20800,0
|
|
20241011,160100,528927450,20800,20800,20800,20800,0
|
|
20241011,160000,528927450,20800,20800,20800,20800,0
|
|
20241011,155900,528927450,20800,20800,20800,20800,0
|
|
20241011,155800,528927450,20800,20800,20800,20800,0
|
|
20241011,155700,528927450,20800,20800,20800,20800,0
|
|
20241011,155600,528927450,20800,20800,20800,20800,0
|
|
20241011,155500,528927450,20800,20800,20800,20800,0
|
|
20241011,155400,528927450,20800,20800,20800,20800,0
|
|
20241011,155300,528927450,20800,20800,20800,20800,0
|
|
20241011,155200,528927450,20800,20800,20800,20800,0
|
|
20241011,155100,528927450,20800,20800,20800,20800,0
|
|
20241011,155000,528927450,20800,20800,20800,20800,0
|
|
20241011,154900,528927450,20800,20800,20800,20800,0
|
|
20241011,154800,528927450,20800,20800,20800,20800,0
|
|
20241011,154700,528927450,20800,20800,20800,20800,147
|
|
20241011,154600,528927450,20800,20800,20800,20800,0
|
|
20241011,154500,528927450,20800,20800,20800,20800,0
|
|
20241011,154400,528927450,20800,20800,20800,20800,0
|
|
20241011,154300,528927450,20800,20800,20800,20800,0
|
|
20241011,154200,528927450,20800,20800,20800,20800,0
|
|
20241011,154100,528927450,20800,20800,20800,20800,0
|
|
20241011,154000,528927450,20800,20800,20800,20800,0
|
|
20241011,153900,528927450,20800,20800,20800,20800,0
|
|
20241011,153800,528927450,20800,20800,20800,20800,0
|
|
20241011,153700,528927450,20800,20800,20800,20800,0
|
|
20241011,153600,528927450,20800,20800,20800,20800,0
|
|
20241011,153500,528927450,20800,20800,20800,20800,0
|
|
20241011,153400,528927450,20800,20800,20800,20800,0
|
|
20241011,153300,528927450,20800,20800,20800,20800,0
|
|
20241011,153200,528927450,20800,20800,20800,20800,0
|
|
20241011,153100,528927450,20800,20800,20800,20800,0
|
|
20241011,153000,528927450,20800,20800,20800,20800,147
|
|
20241011,152900,525869850,20800,20800,20800,20800,0
|
|
20241011,152800,525869850,20800,20800,20800,20800,0
|
|
20241011,152700,525869850,20800,20800,20800,20800,0
|
|
20241011,152600,525869850,20800,20800,20800,20800,0
|
|
20241011,152500,525869850,20800,20800,20800,20800,0
|
|
20241011,152400,525869850,20800,20800,20800,20800,0
|
|
20241011,152300,525869850,20800,20800,20800,20800,0
|
|
20241011,152200,525869850,20800,20800,20800,20800,0
|
|
20241011,152100,525869850,20800,20800,20800,20800,0
|
|
20241011,152000,525869850,20800,20800,20800,20800,0
|
|
20241011,151900,525869850,20800,20850,20850,20800,61
|
|
20241011,151800,524600600,20800,20900,20900,20800,268
|
|
20241011,151700,519025600,20900,20900,20900,20850,77
|
|
20241011,151600,517419950,20850,20850,20850,20850,2
|
|
20241011,151500,517378250,20850,20850,20850,20850,5
|
|
20241011,151400,517274000,20850,20850,20900,20850,84
|
|
20241011,151300,515522400,20850,20850,20850,20850,220
|
|
20241011,151200,510935400,20850,20850,20850,20850,14
|
|
20241011,151100,510643500,20850,20850,20850,20850,4
|
|
20241011,151000,510560100,20850,20850,20850,20850,0
|
|
20241011,150900,510560100,20850,20850,20850,20850,0
|
|
20241011,150800,510560100,20850,20850,20850,20850,0
|
|
20241011,150700,510560100,20850,20850,20850,20850,8
|
|
20241011,150600,510393300,20850,20850,20850,20850,0
|
|
20241011,150500,510393300,20850,20850,20850,20850,95
|
|
20241011,150400,508412550,20850,20850,20850,20850,2
|
|
20241011,150300,508370850,20850,20850,20850,20850,0
|
|
20241011,150200,508370850,20850,20850,20850,20850,89
|
|
20241011,150100,506515200,20850,20850,20850,20850,0
|
|
20241011,150000,506515200,20850,20850,20850,20800,21
|
|
20241011,145900,506077750,20850,20850,20850,20850,0
|
|
20241011,145800,506077750,20850,20850,20850,20850,0
|
|
20241011,145700,506077750,20850,20850,20850,20850,12
|
|
20241011,145600,505827550,20850,20850,20850,20850,5
|
|
20241011,145500,505723300,20850,20850,20850,20850,3
|
|
20241011,145400,505660750,20850,20800,20850,20800,168
|
|
20241011,145300,502158350,20850,20850,20850,20850,0
|
|
20241011,145200,502158350,20850,20850,20850,20850,0
|
|
20241011,145100,502158350,20850,20850,20850,20850,0
|
|
20241011,145000,502158350,20850,20850,20850,20850,103
|
|
20241011,144900,500010800,20850,20850,20850,20850,2
|
|
20241011,144800,499969100,20800,20800,20800,20800,42
|
|
20241011,144700,499095500,20750,20750,20750,20750,8
|
|
20241011,144600,498929500,20800,20800,20800,20800,0
|
|
20241011,144500,498929500,20800,20800,20800,20800,1
|
|
20241011,144400,498908700,20800,20800,20800,20800,0
|
|
20241011,144300,498908700,20800,20800,20800,20800,0
|
|
20241011,144200,498908700,20800,20800,20800,20800,6
|
|
20241011,144100,498783900,20800,20800,20800,20800,217
|
|
20241011,144000,494270300,20800,20850,20850,20800,1981
|
|
20241011,143900,453064250,20850,20850,20850,20850,2
|
|
20241011,143800,453022550,20850,20850,20850,20850,5
|
|
20241011,143700,452918300,20850,20850,20850,20850,58
|
|
20241011,143600,451709000,20800,20850,20850,20800,402
|
|
20241011,143500,443347300,20850,20850,20850,20850,124
|
|
20241011,143400,440761900,20850,20850,20850,20850,108
|
|
20241011,143300,438510100,20900,20900,20900,20900,0
|
|
20241011,143200,438510100,20900,20900,20900,20900,0
|
|
20241011,143100,438510100,20900,20900,20900,20900,0
|
|
20241011,143000,438510100,20900,20900,20900,20900,0
|
|
20241011,142900,438510100,20900,20900,20900,20900,0
|
|
20241011,142800,438510100,20900,20900,20900,20900,1
|
|
20241011,142700,438489200,20850,20850,20850,20850,0
|
|
20241011,142600,438489200,20850,20850,20850,20850,8
|
|
20241011,142500,438322400,20900,20900,20900,20900,0
|
|
20241011,142400,438322400,20900,20900,20900,20900,18
|
|
20241011,142300,437946200,20900,20900,20900,20900,0
|
|
20241011,142200,437946200,20900,20900,20900,20900,0
|
|
20241011,142100,437946200,20900,20900,20900,20900,4
|
|
20241011,142000,437862600,20950,20950,20950,20950,0
|
|
20241011,141900,437862600,20950,20950,20950,20950,0
|
|
20241011,141800,437862600,20950,20850,20950,20850,539
|
|
20241011,141700,426602550,20850,20850,20850,20850,0
|
|
20241011,141600,426602550,20850,20850,20850,20850,0
|
|
20241011,141500,426602550,20850,20850,20850,20850,0
|
|
20241011,141400,426602550,20850,20850,20850,20850,40
|
|
20241011,141300,425768550,20850,20850,20850,20850,130
|
|
20241011,141200,423058050,20900,20850,20900,20850,9
|
|
20241011,141100,422870350,20850,20850,20850,20850,30
|
|
20241011,141000,422244850,20850,20850,20850,20850,6
|
|
20241011,140900,422119750,20900,20900,20900,20900,0
|
|
20241011,140800,422119750,20900,20900,20900,20900,0
|
|
20241011,140700,422119750,20900,20900,20900,20900,0
|
|
20241011,140600,422119750,20900,20900,20900,20900,0
|
|
20241011,140500,422119750,20900,20900,20900,20900,142
|
|
20241011,140400,419151950,20800,20800,20800,20800,14
|
|
20241011,140300,418860750,20800,20800,20800,20800,0
|
|
20241011,140200,418860750,20800,20800,20800,20800,580
|
|
20241011,140100,406796750,20800,20800,20800,20800,1
|
|
20241011,140000,406775950,20900,20850,20900,20800,929
|
|
20241011,135900,387452050,20900,20900,20900,20900,10
|
|
20241011,135800,387243050,20850,20850,20850,20850,20
|
|
20241011,135700,386826050,20850,20850,20850,20850,0
|
|
20241011,135600,386826050,20850,20850,20850,20850,0
|
|
20241011,135500,386826050,20850,20850,20850,20850,42
|
|
20241011,135400,385950350,20850,20850,20850,20850,20
|
|
20241011,135300,385533350,20900,20900,20900,20900,32
|
|
20241011,135200,384864550,20850,20850,20850,20850,0
|
|
20241011,135100,384864550,20850,20850,20850,20850,0
|
|
20241011,135000,384864550,20850,20850,20850,20850,20
|
|
20241011,134900,384447550,20850,20850,20850,20800,1233
|
|
20241011,134800,358789800,20800,20800,20800,20800,0
|
|
20241011,134700,358789800,20800,20800,20800,20800,0
|
|
20241011,134600,358789800,20800,20800,20800,20800,8
|
|
20241011,134500,358623400,20850,20850,20850,20850,0
|
|
20241011,134400,358623400,20850,20900,20900,20850,602
|
|
20241011,134300,346071650,20900,20900,20900,20900,0
|
|
20241011,134200,346071650,20900,20900,20900,20900,0
|
|
20241011,134100,346071650,20900,20900,20900,20900,1
|
|
20241011,134000,346050750,20900,20900,20900,20900,0
|
|
20241011,133900,346050750,20900,20900,20900,20900,1
|
|
20241011,133800,346029850,20850,20850,20850,20850,0
|
|
20241011,133700,346029850,20850,20850,20850,20850,0
|
|
20241011,133600,346029850,20850,20850,20850,20850,0
|
|
20241011,133500,346029850,20850,20850,20850,20850,0
|
|
20241011,133400,346029850,20850,20900,20900,20850,30
|
|
20241011,133300,345403250,20900,20900,20900,20900,0
|
|
20241011,133200,345403250,20900,20900,20900,20900,9
|
|
20241011,133100,345215150,20900,20900,20900,20900,0
|
|
20241011,133000,345215150,20900,20900,20900,20900,0
|
|
20241011,132900,345215150,20900,20900,20900,20900,500
|
|
20241011,132800,334765150,20850,20900,20900,20850,460
|
|
20241011,132700,325151650,20950,20950,20950,20950,0
|
|
20241011,132600,325151650,20950,20950,20950,20950,30
|
|
20241011,132500,324523150,20900,20900,20900,20900,0
|
|
20241011,132400,324523150,20900,20900,20900,20900,0
|
|
20241011,132300,324523150,20900,20900,20900,20900,0
|
|
20241011,132200,324523150,20900,20950,20950,20900,365
|
|
20241011,132100,316876800,20900,20900,20900,20900,14
|
|
20241011,132000,316584200,20950,20950,20950,20950,2
|
|
20241011,131900,316542300,20950,20950,20950,20950,50
|
|
20241011,131800,315494800,20900,20900,20900,20900,0
|
|
20241011,131700,315494800,20900,20900,20900,20900,0
|
|
20241011,131600,315494800,20900,20900,20900,20900,0
|
|
20241011,131500,315494800,20900,20900,20900,20900,0
|
|
20241011,131400,315494800,20900,20900,20900,20900,0
|
|
20241011,131300,315494800,20900,20900,20900,20900,0
|
|
20241011,131200,315494800,20900,20900,20900,20900,0
|
|
20241011,131100,315494800,20900,20900,20900,20900,0
|
|
20241011,131000,315494800,20900,20900,20900,20900,0
|
|
20241011,130900,315494800,20900,20900,20900,20900,0
|
|
20241011,130800,315494800,20900,20950,20950,20900,23
|
|
20241011,130700,315013350,20950,20950,20950,20950,0
|
|
20241011,130600,315013350,20950,20950,20950,20950,0
|
|
20241011,130500,315013350,20950,20950,20950,20950,0
|
|
20241011,130400,315013350,20950,20950,20950,20950,75
|
|
20241011,130300,313442100,20900,20900,20900,20900,0
|
|
20241011,130200,313442100,20900,20900,20900,20900,0
|
|
20241011,130100,313442100,20900,20900,20900,20900,0
|
|
20241011,130000,313442100,20900,20900,20900,20900,0
|
|
20241011,125900,313442100,20900,20900,20900,20900,0
|
|
20241011,125800,313442100,20900,20900,20900,20900,0
|
|
20241011,125700,313442100,20900,20900,20900,20900,0
|
|
20241011,125600,313442100,20900,20900,20900,20900,0
|
|
20241011,125500,313442100,20900,20900,20900,20900,0
|
|
20241011,125400,313442100,20900,20900,20900,20900,0
|
|
20241011,125300,313442100,20900,20900,20900,20900,0
|
|
20241011,125200,313442100,20900,20900,20900,20900,0
|
|
20241011,125100,313442100,20900,20900,20900,20900,0
|
|
20241011,125000,313442100,20900,20850,20900,20850,212
|
|
20241011,124900,309011700,20900,20900,20900,20900,138
|
|
20241011,124800,306127500,20900,20900,20900,20900,0
|
|
20241011,124700,306127500,20900,20900,20900,20900,0
|
|
20241011,124600,306127500,20900,20900,20900,20900,0
|
|
20241011,124500,306127500,20900,20900,20900,20900,0
|
|
20241011,124400,306127500,20900,20900,20900,20900,0
|
|
20241011,124300,306127500,20900,20900,20900,20900,0
|
|
20241011,124200,306127500,20900,20900,20900,20900,0
|
|
20241011,124100,306127500,20900,20900,20900,20900,0
|
|
20241011,124000,306127500,20900,20950,20950,20900,63
|
|
20241011,123900,304808800,20900,20900,20900,20900,0
|
|
20241011,123800,304808800,20900,20900,20900,20900,0
|
|
20241011,123700,304808800,20900,20900,20900,20900,18
|
|
20241011,123600,304432600,20900,20900,20900,20900,261
|
|
20241011,123500,298977700,20900,20900,20900,20900,1
|
|
20241011,123400,298956800,20900,20900,20900,20900,0
|
|
20241011,123300,298956800,20900,20900,20900,20900,0
|
|
20241011,123200,298956800,20900,20900,20900,20900,0
|
|
20241011,123100,298956800,20900,20900,20900,20900,105
|
|
20241011,123000,296762300,20900,20900,20900,20900,0
|
|
20241011,122900,296762300,20900,20900,20900,20900,10
|
|
20241011,122800,296553300,20900,20900,20900,20900,100
|
|
20241011,122700,294463300,20900,20900,20900,20900,0
|
|
20241011,122600,294463300,20900,20900,20900,20900,4
|
|
20241011,122500,294379700,20800,20800,20800,20800,8
|
|
20241011,122400,294213300,20850,20850,20850,20850,0
|
|
20241011,122300,294213300,20850,20800,20850,20800,537
|
|
20241011,122200,283043100,20850,20850,20850,20850,0
|
|
20241011,122100,283043100,20850,20850,20850,20850,512
|
|
20241011,122000,272367900,20900,20900,20900,20900,0
|
|
20241011,121900,272367900,20900,20900,20900,20900,0
|
|
20241011,121800,272367900,20900,20900,20900,20900,0
|
|
20241011,121700,272367900,20900,20900,20900,20900,0
|
|
20241011,121600,272367900,20900,20900,20900,20900,0
|
|
20241011,121500,272367900,20900,20900,20900,20900,0
|
|
20241011,121400,272367900,20900,20900,20900,20900,1
|
|
20241011,121300,272347000,20900,20900,20900,20900,20
|
|
20241011,121200,271929000,20900,20900,20900,20900,0
|
|
20241011,121100,271929000,20900,20900,20900,20900,0
|
|
20241011,121000,271929000,20900,20900,20900,20900,0
|
|
20241011,120900,271929000,20900,20900,20900,20900,0
|
|
20241011,120800,271929000,20900,20900,20900,20900,0
|
|
20241011,120700,271929000,20900,20900,20900,20900,19
|
|
20241011,120600,271531900,20900,20900,20900,20900,0
|
|
20241011,120500,271531900,20900,20900,20900,20900,0
|
|
20241011,120400,271531900,20900,20900,20900,20900,0
|
|
20241011,120300,271531900,20900,20900,20900,20900,0
|
|
20241011,120200,271531900,20900,20900,20900,20900,0
|
|
20241011,120100,271531900,20900,20900,20900,20900,0
|
|
20241011,120000,271531900,20900,20900,20900,20900,0
|
|
20241011,115900,271531900,20900,20900,20900,20900,0
|
|
20241011,115800,271531900,20900,20900,20900,20900,22
|
|
20241011,115700,271072100,20900,20900,20900,20850,184
|
|
20241011,115600,267230300,20900,20900,20900,20900,0
|
|
20241011,115500,267230300,20900,20900,20900,20900,1
|
|
20241011,115400,267209400,20950,20950,20950,20950,0
|
|
20241011,115300,267209400,20950,20950,20950,20950,0
|
|
20241011,115200,267209400,20950,20950,20950,20950,0
|
|
20241011,115100,267209400,20950,20950,20950,20950,0
|
|
20241011,115000,267209400,20950,20950,20950,20950,0
|
|
20241011,114900,267209400,20950,20950,20950,20950,0
|
|
20241011,114800,267209400,20950,20950,20950,20950,0
|
|
20241011,114700,267209400,20950,20950,20950,20950,4
|
|
20241011,114600,267125600,20950,20950,20950,20950,9
|
|
20241011,114500,266937050,20950,20950,20950,20950,6
|
|
20241011,114400,266811350,20900,20900,20900,20900,0
|
|
20241011,114300,266811350,20900,20900,20900,20900,0
|
|
20241011,114200,266811350,20900,21000,21000,20800,3185
|
|
20241011,114100,200318850,20950,20950,20950,20950,0
|
|
20241011,114000,200318850,20950,20950,20950,20950,0
|
|
20241011,113900,200318850,20950,20950,20950,20950,0
|
|
20241011,113800,200318850,20950,21000,21000,20950,100
|
|
20241011,113700,198219450,21000,21000,21100,21000,502
|
|
20241011,113600,187642950,21000,21000,21000,21000,0
|
|
20241011,113500,187642950,21000,21000,21000,21000,5
|
|
20241011,113400,187537950,21000,21000,21000,21000,2
|
|
20241011,113300,187495950,21000,21000,21000,21000,11
|
|
20241011,113200,187264950,21000,21000,21000,21000,5
|
|
20241011,113100,187159950,21000,21000,21000,21000,67
|
|
20241011,113000,185752950,21000,21000,21000,21000,5
|
|
20241011,112900,185647950,21000,21000,21000,21000,0
|
|
20241011,112800,185647950,21000,21000,21000,21000,10
|
|
20241011,112700,185437950,21000,21000,21000,21000,0
|
|
20241011,112600,185437950,21000,21000,21000,21000,13
|
|
20241011,112500,185164950,21050,21050,21050,21050,0
|
|
20241011,112400,185164950,21050,21050,21050,21050,0
|
|
20241011,112300,185164950,21050,21050,21050,21050,0
|
|
20241011,112200,185164950,21050,21050,21050,21050,0
|
|
20241011,112100,185164950,21050,21050,21050,21050,0
|
|
20241011,112000,185164950,21050,21050,21050,21050,0
|
|
20241011,111900,185164950,21050,21050,21050,21050,24
|
|
20241011,111800,184659750,21050,21050,21050,21050,0
|
|
20241011,111700,184659750,21050,21050,21050,21050,1
|
|
20241011,111600,184638700,21000,21000,21000,21000,6
|
|
20241011,111500,184512700,20950,20950,20950,20950,0
|
|
20241011,111400,184512700,20950,20950,20950,20950,0
|
|
20241011,111300,184512700,20950,20950,20950,20950,0
|
|
20241011,111200,184512700,20950,20950,20950,20950,0
|
|
20241011,111100,184512700,20950,20950,21000,20950,958
|
|
20241011,111000,164418750,20950,20950,20950,20950,0
|
|
20241011,110900,164418750,20950,20950,20950,20950,15
|
|
20241011,110800,164104500,20950,20950,20950,20950,11
|
|
20241011,110700,163874050,20900,20900,20900,20900,0
|
|
20241011,110600,163874050,20900,20900,20900,20900,0
|
|
20241011,110500,163874050,20900,20900,20900,20900,0
|
|
20241011,110400,163874050,20900,20900,20900,20900,0
|
|
20241011,110300,163874050,20900,20900,20900,20900,165
|
|
20241011,110200,160425550,20900,20900,20900,20900,10
|
|
20241011,110100,160216550,20900,20900,20900,20900,0
|
|
20241011,110000,160216550,20900,21000,21000,20900,98
|
|
20241011,105900,158168250,20900,20900,20900,20900,0
|
|
20241011,105800,158168250,20900,20900,20900,20900,0
|
|
20241011,105700,158168250,20900,20900,20900,20900,10
|
|
20241011,105600,157959250,21000,21000,21000,21000,0
|
|
20241011,105500,157959250,21000,21000,21000,21000,1
|
|
20241011,105400,157938250,20900,20900,20950,20900,132
|
|
20241011,105300,155174800,20850,20850,20850,20850,0
|
|
20241011,105200,155174800,20850,20850,20850,20850,0
|
|
20241011,105100,155174800,20850,20850,20850,20850,0
|
|
20241011,105000,155174800,20850,20850,20850,20850,1
|
|
20241011,104900,155153950,20850,20850,20850,20850,0
|
|
20241011,104800,155153950,20850,20850,20850,20850,0
|
|
20241011,104700,155153950,20850,20850,20900,20850,167
|
|
20241011,104600,151670800,20850,20850,20850,20850,0
|
|
20241011,104500,151670800,20850,20850,20850,20850,26
|
|
20241011,104400,151128700,20850,20850,20850,20850,0
|
|
20241011,104300,151128700,20850,20850,20850,20850,93
|
|
20241011,104200,149189650,20900,20900,20900,20900,0
|
|
20241011,104100,149189650,20900,20900,20900,20900,42
|
|
20241011,104000,148311850,20850,20900,20900,20850,33
|
|
20241011,103900,147622350,20800,20800,20800,20800,4
|
|
20241011,103800,147539150,20900,20900,20900,20800,1060
|
|
20241011,103700,125387450,20900,20900,20900,20900,0
|
|
20241011,103600,125387450,20900,20900,20900,20900,5
|
|
20241011,103500,125282950,20800,20800,20800,20800,10
|
|
20241011,103400,125074950,20800,20800,20800,20800,0
|
|
20241011,103300,125074950,20800,20800,20800,20800,50
|
|
20241011,103200,124034950,20800,20850,20850,20800,241
|
|
20241011,103100,119021150,20850,20850,20850,20850,0
|
|
20241011,103000,119021150,20850,20850,20850,20850,0
|
|
20241011,102900,119021150,20850,20900,20900,20850,32
|
|
20241011,102800,118353900,20800,20800,20800,20800,0
|
|
20241011,102700,118353900,20800,20800,20800,20800,0
|
|
20241011,102600,118353900,20800,20850,20850,20800,547
|
|
20241011,102500,106949950,20850,20850,20850,20850,3
|
|
20241011,102400,106887400,20800,20800,20800,20800,0
|
|
20241011,102300,106887400,20800,20850,20850,20800,619
|
|
20241011,102200,93982300,20850,20850,20850,20850,0
|
|
20241011,102100,93982300,20850,20850,20850,20850,0
|
|
20241011,102000,93982300,20850,20850,20850,20850,10
|
|
20241011,101900,93773800,20900,20900,20900,20900,0
|
|
20241011,101800,93773800,20900,20900,20900,20900,0
|
|
20241011,101700,93773800,20900,20900,20900,20900,1
|
|
20241011,101600,93752900,20900,20900,20900,20900,0
|
|
20241011,101500,93752900,20900,20900,20900,20900,0
|
|
20241011,101400,93752900,20900,20900,20900,20900,1
|
|
20241011,101300,93732000,20900,20900,20900,20900,0
|
|
20241011,101200,93732000,20900,20900,20900,20900,33
|
|
20241011,101100,93042300,20850,20850,20850,20850,0
|
|
20241011,101000,93042300,20850,20850,20850,20850,6
|
|
20241011,100900,92917200,20850,20850,20850,20850,0
|
|
20241011,100800,92917200,20850,20850,20850,20850,152
|
|
20241011,100700,89748000,20850,20850,20850,20850,1
|
|
20241011,100600,89727150,20850,20850,20850,20850,0
|
|
20241011,100500,89727150,20850,20850,20850,20850,0
|
|
20241011,100400,89727150,20850,20850,20850,20850,0
|
|
20241011,100300,89727150,20850,20850,20850,20850,27
|
|
20241011,100200,89164200,20850,20850,20850,20850,0
|
|
20241011,100100,89164200,20850,20900,20900,20850,71
|
|
20241011,100000,87682650,20850,20850,20850,20850,219
|
|
20241011,095900,83116500,20900,20900,20900,20900,0
|
|
20241011,095800,83116500,20900,20900,20900,20900,0
|
|
20241011,095700,83116500,20900,20900,20900,20900,2
|
|
20241011,095600,83074700,20850,20850,20850,20850,0
|
|
20241011,095500,83074700,20850,20850,20850,20850,0
|
|
20241011,095400,83074700,20850,20850,20850,20850,57
|
|
20241011,095300,81886250,20850,20850,20850,20850,0
|
|
20241011,095200,81886250,20850,20850,20850,20850,0
|
|
20241011,095100,81886250,20850,20850,20850,20850,0
|
|
20241011,095000,81886250,20850,20850,20850,20850,14
|
|
20241011,094900,81594350,20850,20850,20850,20850,0
|
|
20241011,094800,81594350,20850,20850,20850,20850,0
|
|
20241011,094700,81594350,20850,20850,20850,20850,33
|
|
20241011,094600,80906300,20800,20850,20850,20800,141
|
|
20241011,094500,77966650,20900,20900,20900,20900,0
|
|
20241011,094400,77966650,20900,20900,20900,20900,0
|
|
20241011,094300,77966650,20900,20900,20900,20900,10
|
|
20241011,094200,77757650,20900,20900,20900,20900,3
|
|
20241011,094100,77694950,20900,20900,20900,20900,0
|
|
20241011,094000,77694950,20900,20850,20900,20850,27
|
|
20241011,093900,77131900,20900,20900,20900,20850,8
|
|
20241011,093800,76964900,20850,20850,20850,20850,14
|
|
20241011,093700,76673000,20900,20900,20900,20900,0
|
|
20241011,093600,76673000,20900,20900,20900,20900,0
|
|
20241011,093500,76673000,20900,20900,20900,20900,0
|
|
20241011,093400,76673000,20900,20900,20900,20900,13
|
|
20241011,093300,76401300,20800,20850,20900,20800,219
|
|
20241011,093200,71835350,20850,20850,20850,20850,1
|
|
20241011,093100,71814500,20800,20850,20850,20800,616
|
|
20241011,093000,59001650,20800,20800,20800,20800,0
|
|
20241011,092900,59001650,20800,20800,20800,20800,11
|
|
20241011,092800,58772850,20800,20800,20800,20800,0
|
|
20241011,092700,58772850,20800,20850,20850,20800,357
|
|
20241011,092600,51342150,20850,20850,20850,20800,183
|
|
20241011,092500,47526800,20850,20850,20850,20800,109
|
|
20241011,092400,45254400,20800,20800,20800,20800,46
|
|
20241011,092300,44297600,20800,20800,20850,20800,174
|
|
20241011,092200,40673350,20800,20800,20800,20800,113
|
|
20241011,092100,38322950,20850,20850,20850,20850,8
|
|
20241011,092000,38156150,20850,20850,20850,20850,0
|
|
20241011,091900,38156150,20850,20850,20850,20850,15
|
|
20241011,091800,37843400,20800,20850,20850,20800,4
|
|
20241011,091700,37760100,20800,20800,20800,20800,15
|
|
20241011,091600,37448100,20850,20850,20850,20850,1
|
|
20241011,091500,37427250,20800,20850,20850,20800,1151
|
|
20241011,091400,13436450,20800,20800,20800,20800,5
|
|
20241011,091300,13332450,20800,20800,20800,20800,0
|
|
20241011,091200,13332450,20800,20900,20900,20800,140
|
|
20241011,091100,10414200,20850,20850,20850,20850,0
|
|
20241011,091000,10414200,20850,20850,20850,20850,1
|
|
20241011,090900,10393350,20850,20900,20900,20850,38
|
|
20241011,090800,9599550,20900,20850,20900,20800,31
|
|
20241011,090700,8954100,20800,20800,20800,20800,0
|
|
20241011,090600,8954100,20800,20800,20800,20800,16
|
|
20241011,090500,8621300,20800,20800,20900,20800,348
|
|
20241011,090400,1378200,20900,20900,20900,20900,2
|
|
20241011,090300,1336400,20900,20900,20900,20900,50
|
|
20241011,090200,291400,20900,20900,20900,20900,0
|
|
20241011,090100,291400,20900,20900,20900,20900,0
|
|
20241011,090000,291400,20900,20800,20900,20800,14
|