629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192600,127972160,12900,12900,12900,12900,26
|
|
20241007,192500,127972160,12900,12900,12900,12900,0
|
|
20241007,192400,127972160,12900,12900,12900,12900,0
|
|
20241007,192300,127972160,12900,12900,12900,12900,0
|
|
20241007,192200,127972160,12900,12900,12900,12900,0
|
|
20241007,192100,127972160,12900,12900,12900,12900,0
|
|
20241007,192000,127972160,12900,12900,12900,12900,0
|
|
20241007,191900,127972160,12900,12900,12900,12900,0
|
|
20241007,191800,127972160,12900,12900,12900,12900,0
|
|
20241007,191700,127972160,12900,12900,12900,12900,0
|
|
20241007,191600,127972160,12900,12900,12900,12900,0
|
|
20241007,191500,127972160,12900,12900,12900,12900,0
|
|
20241007,191400,127972160,12900,12900,12900,12900,0
|
|
20241007,191300,127972160,12900,12900,12900,12900,0
|
|
20241007,191200,127972160,12900,12900,12900,12900,0
|
|
20241007,191100,127972160,12900,12900,12900,12900,0
|
|
20241007,191000,127972160,12900,12900,12900,12900,0
|
|
20241007,190900,127972160,12900,12900,12900,12900,0
|
|
20241007,190800,127972160,12900,12900,12900,12900,0
|
|
20241007,190700,127972160,12900,12900,12900,12900,0
|
|
20241007,190600,127972160,12900,12900,12900,12900,0
|
|
20241007,190500,127972160,12900,12900,12900,12900,0
|
|
20241007,190400,127972160,12900,12900,12900,12900,0
|
|
20241007,190300,127972160,12900,12900,12900,12900,0
|
|
20241007,190200,127972160,12900,12900,12900,12900,0
|
|
20241007,190100,127972160,12900,12900,12900,12900,0
|
|
20241007,190000,127972160,12900,12900,12900,12900,0
|
|
20241007,185900,127972160,12900,12900,12900,12900,0
|
|
20241007,185800,127972160,12900,12900,12900,12900,0
|
|
20241007,185700,127972160,12900,12900,12900,12900,0
|
|
20241007,185600,127972160,12900,12900,12900,12900,26
|
|
20241007,185500,127972160,12900,12900,12900,12900,0
|
|
20241007,185400,127972160,12900,12900,12900,12900,0
|
|
20241007,185300,127972160,12900,12900,12900,12900,0
|
|
20241007,185200,127972160,12900,12900,12900,12900,0
|
|
20241007,185100,127972160,12900,12900,12900,12900,0
|
|
20241007,185000,127972160,12900,12900,12900,12900,0
|
|
20241007,184900,127972160,12900,12900,12900,12900,0
|
|
20241007,184800,127972160,12900,12900,12900,12900,0
|
|
20241007,184700,127972160,12900,12900,12900,12900,0
|
|
20241007,184600,127972160,12900,12900,12900,12900,0
|
|
20241007,184500,127972160,12900,12900,12900,12900,0
|
|
20241007,184400,127972160,12900,12900,12900,12900,0
|
|
20241007,184300,127972160,12900,12900,12900,12900,0
|
|
20241007,184200,127972160,12900,12900,12900,12900,0
|
|
20241007,184100,127972160,12900,12900,12900,12900,0
|
|
20241007,184000,127972160,12900,12900,12900,12900,0
|
|
20241007,183900,127972160,12900,12900,12900,12900,0
|
|
20241007,183800,127972160,12900,12900,12900,12900,0
|
|
20241007,183700,127972160,12900,12900,12900,12900,0
|
|
20241007,183600,127972160,12900,12900,12900,12900,0
|
|
20241007,183500,127972160,12900,12900,12900,12900,0
|
|
20241007,183400,127972160,12900,12900,12900,12900,0
|
|
20241007,183300,127972160,12900,12900,12900,12900,0
|
|
20241007,183200,127972160,12900,12900,12900,12900,0
|
|
20241007,183100,127972160,12900,12900,12900,12900,0
|
|
20241007,183000,127972160,12900,12900,12900,12900,0
|
|
20241007,182900,127972160,12900,12900,12900,12900,0
|
|
20241007,182800,127972160,12900,12900,12900,12900,0
|
|
20241007,182700,127972160,12900,12900,12900,12900,0
|
|
20241007,182600,127972160,12900,12900,12900,12900,26
|
|
20241007,182500,127972160,12900,12900,12900,12900,0
|
|
20241007,182400,127972160,12900,12900,12900,12900,0
|
|
20241007,182300,127972160,12900,12900,12900,12900,0
|
|
20241007,182200,127972160,12900,12900,12900,12900,0
|
|
20241007,182100,127972160,12900,12900,12900,12900,0
|
|
20241007,182000,127972160,12900,12900,12900,12900,0
|
|
20241007,181900,127972160,12900,12900,12900,12900,0
|
|
20241007,181800,127972160,12900,12900,12900,12900,0
|
|
20241007,181700,127972160,12900,12900,12900,12900,0
|
|
20241007,181600,127972160,12900,12900,12900,12900,0
|
|
20241007,181500,127972160,12900,12900,12900,12900,0
|
|
20241007,181400,127972160,12900,12900,12900,12900,0
|
|
20241007,181300,127972160,12900,12900,12900,12900,0
|
|
20241007,181200,127972160,12900,12900,12900,12900,0
|
|
20241007,181100,127972160,12900,12900,12900,12900,0
|
|
20241007,181000,127972160,12900,12900,12900,12900,0
|
|
20241007,180900,127972160,12900,12900,12900,12900,0
|
|
20241007,180800,127972160,12900,12900,12900,12900,0
|
|
20241007,180700,127972160,12900,12900,12900,12900,0
|
|
20241007,180600,127972160,12900,12900,12900,12900,0
|
|
20241007,180500,127972160,12900,12900,12900,12900,0
|
|
20241007,180400,127972160,12900,12900,12900,12900,0
|
|
20241007,180300,127972160,12900,12900,12900,12900,0
|
|
20241007,180200,127972160,12900,12900,12900,12900,0
|
|
20241007,180100,127972160,12900,12900,12900,12900,0
|
|
20241007,180000,127972160,12900,12900,12900,12900,0
|
|
20241007,175900,127972160,12900,12900,12900,12900,0
|
|
20241007,175800,127972160,12900,12900,12900,12900,0
|
|
20241007,175700,127972160,12900,12900,12900,12900,0
|
|
20241007,175600,127972160,12900,12900,12900,12900,26
|
|
20241007,175500,127972160,12900,12900,12900,12900,0
|
|
20241007,175400,127972160,12900,12900,12900,12900,0
|
|
20241007,175300,127972160,12900,12900,12900,12900,0
|
|
20241007,175200,127972160,12900,12900,12900,12900,0
|
|
20241007,175100,127972160,12900,12900,12900,12900,0
|
|
20241007,175000,127972160,12900,12900,12900,12900,0
|
|
20241007,174900,127972160,12900,12900,12900,12900,0
|
|
20241007,174800,127972160,12900,12900,12900,12900,0
|
|
20241007,174700,127972160,12900,12900,12900,12900,0
|
|
20241007,174600,127972160,12900,12900,12900,12900,0
|
|
20241007,174500,127972160,12900,12900,12900,12900,0
|
|
20241007,174400,127972160,12900,12900,12900,12900,0
|
|
20241007,174300,127972160,12900,12900,12900,12900,0
|
|
20241007,174200,127972160,12900,12900,12900,12900,0
|
|
20241007,174100,127972160,12900,12900,12900,12900,0
|
|
20241007,174000,127972160,12900,12900,12900,12900,0
|
|
20241007,173900,127972160,12900,12900,12900,12900,0
|
|
20241007,173800,127972160,12900,12900,12900,12900,0
|
|
20241007,173700,127972160,12900,12900,12900,12900,0
|
|
20241007,173600,127972160,12900,12900,12900,12900,0
|
|
20241007,173500,127972160,12900,12900,12900,12900,0
|
|
20241007,173400,127972160,12900,12900,12900,12900,0
|
|
20241007,173300,127972160,12900,12900,12900,12900,0
|
|
20241007,173200,127972160,12900,12900,12900,12900,0
|
|
20241007,173100,127972160,12900,12900,12900,12900,0
|
|
20241007,173000,127972160,12900,12900,12900,12900,0
|
|
20241007,172900,127972160,12900,12900,12900,12900,0
|
|
20241007,172800,127972160,12900,12900,12900,12900,0
|
|
20241007,172700,127972160,12900,12900,12900,12900,0
|
|
20241007,172600,127972160,12900,12900,12900,12900,26
|
|
20241007,172500,127972160,12900,12900,12900,12900,0
|
|
20241007,172400,127972160,12900,12900,12900,12900,0
|
|
20241007,172300,127972160,12900,12900,12900,12900,0
|
|
20241007,172200,127972160,12900,12900,12900,12900,0
|
|
20241007,172100,127972160,12900,12900,12900,12900,0
|
|
20241007,172000,127972160,12900,12900,12900,12900,0
|
|
20241007,171900,127972160,12900,12900,12900,12900,0
|
|
20241007,171800,127972160,12900,12900,12900,12900,0
|
|
20241007,171700,127972160,12900,12900,12900,12900,0
|
|
20241007,171600,127972160,12900,12900,12900,12900,0
|
|
20241007,171500,127972160,12900,12900,12900,12900,0
|
|
20241007,171400,127972160,12900,12900,12900,12900,0
|
|
20241007,171300,127972160,12900,12900,12900,12900,0
|
|
20241007,171200,127972160,12900,12900,12900,12900,0
|
|
20241007,171100,127972160,12900,12900,12900,12900,0
|
|
20241007,171000,127972160,12900,12900,12900,12900,0
|
|
20241007,170900,127972160,12900,12900,12900,12900,0
|
|
20241007,170800,127972160,12900,12900,12900,12900,0
|
|
20241007,170700,127972160,12900,12900,12900,12900,0
|
|
20241007,170600,127972160,12900,12900,12900,12900,0
|
|
20241007,170500,127972160,12900,12900,12900,12900,0
|
|
20241007,170400,127972160,12900,12900,12900,12900,0
|
|
20241007,170300,127972160,12900,12900,12900,12900,0
|
|
20241007,170200,127972160,12900,12900,12900,12900,0
|
|
20241007,170100,127972160,12900,12900,12900,12900,0
|
|
20241007,170000,127972160,12900,12900,12900,12900,0
|
|
20241007,165900,127972160,12900,12900,12900,12900,0
|
|
20241007,165800,127972160,12900,12900,12900,12900,0
|
|
20241007,165700,127972160,12900,12900,12900,12900,0
|
|
20241007,165600,127972160,12900,12900,12900,12900,26
|
|
20241007,165500,127972160,12900,12900,12900,12900,0
|
|
20241007,165400,127972160,12900,12900,12900,12900,0
|
|
20241007,165300,127972160,12900,12900,12900,12900,0
|
|
20241007,165200,127972160,12900,12900,12900,12900,0
|
|
20241007,165100,127972160,12900,12900,12900,12900,0
|
|
20241007,165000,127972160,12900,12900,12900,12900,0
|
|
20241007,164900,127972160,12900,12900,12900,12900,0
|
|
20241007,164800,127972160,12900,12900,12900,12900,0
|
|
20241007,164700,127972160,12900,12900,12900,12900,0
|
|
20241007,164600,127972160,12900,12900,12900,12900,0
|
|
20241007,164500,127972160,12900,12900,12900,12900,0
|
|
20241007,164400,127972160,12900,12900,12900,12900,0
|
|
20241007,164300,127972160,12900,12900,12900,12900,0
|
|
20241007,164200,127972160,12900,12900,12900,12900,0
|
|
20241007,164100,127972160,12900,12900,12900,12900,0
|
|
20241007,164000,127972160,12900,12900,12900,12900,0
|
|
20241007,163900,127972160,12900,12900,12900,12900,0
|
|
20241007,163800,127972160,12900,12900,12900,12900,0
|
|
20241007,163700,127972160,12900,12900,12900,12900,0
|
|
20241007,163600,127972160,12900,12900,12900,12900,0
|
|
20241007,163500,127972160,12900,12900,12900,12900,0
|
|
20241007,163400,127972160,12900,12900,12900,12900,0
|
|
20241007,163300,127972160,12900,12900,12900,12900,0
|
|
20241007,163200,127972160,12900,12900,12900,12900,0
|
|
20241007,163100,127972160,12900,12900,12900,12900,0
|
|
20241007,163000,127972160,12900,12900,12900,12900,0
|
|
20241007,162900,127972160,12900,12900,12900,12900,0
|
|
20241007,162800,127972160,12900,12900,12900,12900,0
|
|
20241007,162700,127972160,12900,12900,12900,12900,0
|
|
20241007,162600,127972160,12900,12900,12900,12900,26
|
|
20241007,162500,127972160,12900,12900,12900,12900,0
|
|
20241007,162400,127972160,12900,12900,12900,12900,0
|
|
20241007,162300,127972160,12900,12900,12900,12900,0
|
|
20241007,162200,127972160,12900,12900,12900,12900,0
|
|
20241007,162100,127972160,12900,12900,12900,12900,0
|
|
20241007,162000,127972160,12900,12900,12900,12900,0
|
|
20241007,161900,127972160,12900,12900,12900,12900,0
|
|
20241007,161800,127972160,12900,12900,12900,12900,0
|
|
20241007,161700,127972160,12900,12900,12900,12900,0
|
|
20241007,161600,127972160,12900,12900,12900,12900,0
|
|
20241007,161500,127972160,12900,12900,12900,12900,0
|
|
20241007,161400,127972160,12900,12900,12900,12900,0
|
|
20241007,161300,127972160,12900,12900,12900,12900,0
|
|
20241007,161200,127972160,12900,12900,12900,12900,0
|
|
20241007,161100,127972160,12900,12900,12900,12900,0
|
|
20241007,161000,127972160,12900,12900,12900,12900,0
|
|
20241007,160900,127972160,12900,12900,12900,12900,0
|
|
20241007,160800,127972160,12900,12900,12900,12900,0
|
|
20241007,160700,127972160,12900,12900,12900,12900,0
|
|
20241007,160600,127972160,12900,12900,12900,12900,0
|
|
20241007,160500,127972160,12900,12900,12900,12900,0
|
|
20241007,160400,127972160,12900,12900,12900,12900,0
|
|
20241007,160300,127972160,12900,12900,12900,12900,0
|
|
20241007,160200,127972160,12900,12900,12900,12900,0
|
|
20241007,160100,127972160,12900,12900,12900,12900,0
|
|
20241007,160000,127972160,12900,12900,12900,12900,0
|
|
20241007,155900,127972160,12900,12900,12900,12900,0
|
|
20241007,155800,127972160,12900,12900,12900,12900,0
|
|
20241007,155700,127972160,12900,12900,12900,12900,0
|
|
20241007,155600,127972160,12900,12900,12900,12900,26
|
|
20241007,155500,127972160,12900,12900,12900,12900,0
|
|
20241007,155400,127972160,12900,12900,12900,12900,0
|
|
20241007,155300,127972160,12900,12900,12900,12900,0
|
|
20241007,155200,127972160,12900,12900,12900,12900,0
|
|
20241007,155100,127972160,12900,12900,12900,12900,0
|
|
20241007,155000,127972160,12900,12900,12900,12900,0
|
|
20241007,154900,127972160,12900,12900,12900,12900,0
|
|
20241007,154800,127972160,12900,12900,12900,12900,0
|
|
20241007,154700,127972160,12900,12900,12900,12900,0
|
|
20241007,154600,127972160,12900,12900,12900,12900,0
|
|
20241007,154500,127972160,12900,12900,12900,12900,0
|
|
20241007,154400,127972160,12900,12900,12900,12900,0
|
|
20241007,154300,127972160,12900,12900,12900,12900,0
|
|
20241007,154200,127972160,12900,12900,12900,12900,0
|
|
20241007,154100,127972160,12900,12900,12900,12900,0
|
|
20241007,154000,127972160,12900,12900,12900,12900,0
|
|
20241007,153900,127972160,12900,12900,12900,12900,0
|
|
20241007,153800,127972160,12900,12900,12900,12900,0
|
|
20241007,153700,127972160,12900,12900,12900,12900,0
|
|
20241007,153600,127972160,12900,12900,12900,12900,0
|
|
20241007,153500,127972160,12900,12900,12900,12900,0
|
|
20241007,153400,127972160,12900,12900,12900,12900,0
|
|
20241007,153300,127972160,12900,12900,12900,12900,0
|
|
20241007,153200,127972160,12900,12900,12900,12900,0
|
|
20241007,153100,127972160,12900,12900,12900,12900,0
|
|
20241007,153000,127972160,12900,12900,12900,12900,26
|
|
20241007,152900,127636760,12900,12900,12900,12900,0
|
|
20241007,152800,127636760,12900,12900,12900,12900,0
|
|
20241007,152700,127636760,12900,12900,12900,12900,0
|
|
20241007,152600,127636760,12900,12900,12900,12900,0
|
|
20241007,152500,127636760,12900,12900,12900,12900,0
|
|
20241007,152400,127636760,12900,12900,12900,12900,0
|
|
20241007,152300,127636760,12900,12900,12900,12900,0
|
|
20241007,152200,127636760,12900,12900,12900,12900,0
|
|
20241007,152100,127636760,12900,12900,12900,12900,0
|
|
20241007,152000,127636760,12900,12900,12900,12900,0
|
|
20241007,151900,127636760,12900,12900,12900,12900,81
|
|
20241007,151800,126591860,12900,12890,12900,12890,211
|
|
20241007,151700,123872020,12900,12900,12900,12900,23
|
|
20241007,151600,123575320,12900,12890,12900,12890,8
|
|
20241007,151500,123472170,12900,12890,12900,12890,446
|
|
20241007,151400,117723130,12900,12900,12900,12900,7
|
|
20241007,151300,117632830,12900,12900,12900,12900,4
|
|
20241007,151200,117581230,12890,12880,12890,12880,506
|
|
20241007,151100,111060550,12880,12880,12880,12880,1
|
|
20241007,151000,111047670,12880,12820,12880,12820,6
|
|
20241007,150900,110970690,12880,12830,12880,12830,10
|
|
20241007,150800,110842140,12830,12850,12850,12830,11
|
|
20241007,150700,110700970,12880,12880,12880,12880,5
|
|
20241007,150600,110636570,12880,12880,12880,12880,2
|
|
20241007,150500,110610810,12870,12850,12880,12850,22
|
|
20241007,150400,110327940,12830,12830,12830,12830,1
|
|
20241007,150300,110315110,12880,12880,12880,12880,0
|
|
20241007,150200,110315110,12880,12880,12880,12880,0
|
|
20241007,150100,110315110,12880,12880,12880,12880,0
|
|
20241007,150000,110315110,12880,12880,12880,12880,2
|
|
20241007,145900,110289350,12870,12870,12870,12870,1
|
|
20241007,145800,110276480,12810,12810,12810,12810,100
|
|
20241007,145700,108995480,12880,12880,12880,12880,0
|
|
20241007,145600,108995480,12880,12870,12880,12870,169
|
|
20241007,145500,106818870,12880,12880,12880,12880,0
|
|
20241007,145400,106818870,12880,12880,12880,12880,0
|
|
20241007,145300,106818870,12880,12880,12880,12880,0
|
|
20241007,145200,106818870,12880,12880,12880,12880,0
|
|
20241007,145100,106818870,12880,12880,12880,12880,0
|
|
20241007,145000,106818870,12880,12880,12880,12880,0
|
|
20241007,144900,106818870,12880,12880,12880,12880,0
|
|
20241007,144800,106818870,12880,12880,12880,12880,0
|
|
20241007,144700,106818870,12880,12880,12880,12880,10
|
|
20241007,144600,106690070,12880,12880,12880,12880,1
|
|
20241007,144500,106677190,12880,12870,12880,12870,18
|
|
20241007,144400,106445450,12870,12870,12870,12870,0
|
|
20241007,144300,106445450,12870,12870,12870,12870,1
|
|
20241007,144200,106432580,12870,12870,12870,12870,0
|
|
20241007,144100,106432580,12870,12870,12870,12870,0
|
|
20241007,144000,106432580,12870,12870,12870,12870,0
|
|
20241007,143900,106432580,12870,12870,12870,12870,0
|
|
20241007,143800,106432580,12870,12870,12870,12870,0
|
|
20241007,143700,106432580,12870,12810,12870,12810,303
|
|
20241007,143600,102550970,12880,12880,12880,12880,10
|
|
20241007,143500,102422170,12880,12880,12880,12880,0
|
|
20241007,143400,102422170,12880,12880,12880,12880,0
|
|
20241007,143300,102422170,12880,12880,12880,12880,1
|
|
20241007,143200,102409290,12880,12880,12880,12880,0
|
|
20241007,143100,102409290,12880,12880,12880,12880,12
|
|
20241007,143000,102254730,12810,12870,12870,12810,141
|
|
20241007,142900,100444320,12810,12810,12810,12810,0
|
|
20241007,142800,100444320,12810,12810,12810,12810,0
|
|
20241007,142700,100444320,12810,12820,12820,12810,500
|
|
20241007,142600,94039230,12870,12870,12870,12870,0
|
|
20241007,142500,94039230,12870,12870,12870,12870,30
|
|
20241007,142400,93653130,12870,12870,12870,12870,0
|
|
20241007,142300,93653130,12870,12870,12870,12870,0
|
|
20241007,142200,93653130,12870,12870,12870,12870,0
|
|
20241007,142100,93653130,12870,12860,12870,12860,30
|
|
20241007,142000,93267180,12870,12870,12870,12870,0
|
|
20241007,141900,93267180,12870,12870,12870,12870,0
|
|
20241007,141800,93267180,12870,12870,12870,12870,0
|
|
20241007,141700,93267180,12870,12870,12870,12870,0
|
|
20241007,141600,93267180,12870,12870,12870,12870,0
|
|
20241007,141500,93267180,12870,12870,12870,12870,0
|
|
20241007,141400,93267180,12870,12870,12870,12870,0
|
|
20241007,141300,93267180,12870,12870,12870,12870,0
|
|
20241007,141200,93267180,12870,12870,12870,12870,0
|
|
20241007,141100,93267180,12870,12800,12870,12800,27
|
|
20241007,141000,92921440,12870,12870,12870,12870,0
|
|
20241007,140900,92921440,12870,12810,12870,12790,493
|
|
20241007,140800,86613910,12900,12890,12900,12800,1202
|
|
20241007,140700,71216460,12920,12920,12920,12920,0
|
|
20241007,140600,71216460,12920,12920,12920,12920,0
|
|
20241007,140500,71216460,12920,12910,12920,12910,6
|
|
20241007,140400,71138950,12920,12910,12920,12910,14
|
|
20241007,140300,70958200,12910,12910,12910,12910,7
|
|
20241007,140200,70867830,12890,12890,12890,12890,0
|
|
20241007,140100,70867830,12890,12890,12890,12890,0
|
|
20241007,140000,70867830,12890,12890,12890,12890,4
|
|
20241007,135900,70816270,12920,12920,12920,12920,0
|
|
20241007,135800,70816270,12920,12920,12920,12920,0
|
|
20241007,135700,70816270,12920,12920,12920,12920,0
|
|
20241007,135600,70816270,12920,12920,12920,12920,0
|
|
20241007,135500,70816270,12920,12920,12920,12920,0
|
|
20241007,135400,70816270,12920,12920,12920,12920,0
|
|
20241007,135300,70816270,12920,12920,12920,12920,8
|
|
20241007,135200,70712910,12920,12920,12920,12920,0
|
|
20241007,135100,70712910,12920,12920,12920,12920,0
|
|
20241007,135000,70712910,12920,12920,12920,12920,20
|
|
20241007,134900,70454510,12920,12920,12920,12920,1
|
|
20241007,134800,70441590,12920,12920,12920,12920,0
|
|
20241007,134700,70441590,12920,12920,12920,12920,0
|
|
20241007,134600,70441590,12920,12920,12920,12920,0
|
|
20241007,134500,70441590,12920,12920,12920,12920,0
|
|
20241007,134400,70441590,12920,12920,12920,12920,5
|
|
20241007,134300,70376990,12890,12890,12890,12890,1
|
|
20241007,134200,70364100,12920,12920,12920,12920,10
|
|
20241007,134100,70234900,12890,12890,12890,12890,0
|
|
20241007,134000,70234900,12890,12890,12890,12890,0
|
|
20241007,133900,70234900,12890,12890,12890,12890,3
|
|
20241007,133800,70196230,12890,12890,12890,12890,0
|
|
20241007,133700,70196230,12890,12890,12890,12890,0
|
|
20241007,133600,70196230,12890,12890,12890,12890,39
|
|
20241007,133500,69693520,12890,12890,12890,12890,5
|
|
20241007,133400,69629070,12920,12920,12920,12920,0
|
|
20241007,133300,69629070,12920,12920,12920,12920,4
|
|
20241007,133200,69577390,12920,12920,12920,12920,1
|
|
20241007,133100,69564470,12920,12920,12920,12920,10
|
|
20241007,133000,69435270,12890,12890,12890,12890,0
|
|
20241007,132900,69435270,12890,12890,12890,12890,1
|
|
20241007,132800,69422380,12920,12920,12920,12920,0
|
|
20241007,132700,69422380,12920,12920,12920,12920,0
|
|
20241007,132600,69422380,12920,12920,12920,12920,0
|
|
20241007,132500,69422380,12920,12920,12920,12920,2
|
|
20241007,132400,69396540,12920,12920,12920,12920,0
|
|
20241007,132300,69396540,12920,12920,12920,12920,1
|
|
20241007,132200,69383620,12920,12910,12920,12910,7
|
|
20241007,132100,69293230,12910,12900,12910,12900,232
|
|
20241007,132000,66298450,12900,12900,12900,12900,21
|
|
20241007,131900,66027550,12900,12900,12900,12900,0
|
|
20241007,131800,66027550,12900,12900,12900,12900,0
|
|
20241007,131700,66027550,12900,12900,12900,12900,0
|
|
20241007,131600,66027550,12900,12900,12900,12900,0
|
|
20241007,131500,66027550,12900,12900,12900,12900,3
|
|
20241007,131400,65988850,12900,12900,12900,12900,5
|
|
20241007,131300,65924350,12900,12870,12900,12870,524
|
|
20241007,131200,59175520,12900,12870,12900,12870,30
|
|
20241007,131100,58789180,12870,12870,12870,12870,0
|
|
20241007,131000,58789180,12870,12870,12870,12870,0
|
|
20241007,130900,58789180,12870,12870,12870,12870,0
|
|
20241007,130800,58789180,12870,12870,12870,12870,0
|
|
20241007,130700,58789180,12870,12870,12870,12870,0
|
|
20241007,130600,58789180,12870,12870,12870,12870,0
|
|
20241007,130500,58789180,12870,12870,12870,12870,0
|
|
20241007,130400,58789180,12870,12870,12870,12870,100
|
|
20241007,130300,57502180,12870,12870,12870,12870,0
|
|
20241007,130200,57502180,12870,12870,12870,12870,0
|
|
20241007,130100,57502180,12870,12870,12870,12870,0
|
|
20241007,130000,57502180,12870,12870,12870,12870,2
|
|
20241007,125900,57476440,12870,12870,12870,12870,0
|
|
20241007,125800,57476440,12870,12870,12870,12870,0
|
|
20241007,125700,57476440,12870,12870,12870,12870,0
|
|
20241007,125600,57476440,12870,12870,12870,12870,0
|
|
20241007,125500,57476440,12870,12870,12870,12870,0
|
|
20241007,125400,57476440,12870,12870,12870,12870,0
|
|
20241007,125300,57476440,12870,12870,12870,12870,0
|
|
20241007,125200,57476440,12870,12870,12870,12870,2
|
|
20241007,125100,57450700,12870,12870,12870,12870,11
|
|
20241007,125000,57309130,12800,12800,12800,12800,0
|
|
20241007,124900,57309130,12800,12800,12800,12800,0
|
|
20241007,124800,57309130,12800,12850,12850,12800,211
|
|
20241007,124700,54600480,12870,12870,12870,12870,0
|
|
20241007,124600,54600480,12870,12870,12870,12870,0
|
|
20241007,124500,54600480,12870,12870,12870,12870,0
|
|
20241007,124400,54600480,12870,12870,12870,12870,0
|
|
20241007,124300,54600480,12870,12870,12870,12870,0
|
|
20241007,124200,54600480,12870,12870,12870,12870,0
|
|
20241007,124100,54600480,12870,12870,12870,12870,0
|
|
20241007,124000,54600480,12870,12870,12870,12870,0
|
|
20241007,123900,54600480,12870,12870,12870,12870,5
|
|
20241007,123800,54536130,12870,12870,12870,12870,0
|
|
20241007,123700,54536130,12870,12870,12870,12870,0
|
|
20241007,123600,54536130,12870,12870,12870,12870,0
|
|
20241007,123500,54536130,12870,12870,12870,12870,0
|
|
20241007,123400,54536130,12870,12870,12870,12870,0
|
|
20241007,123300,54536130,12870,12870,12870,12870,1
|
|
20241007,123200,54523260,12870,12870,12870,12870,1
|
|
20241007,123100,54510390,12870,12870,12870,12870,0
|
|
20241007,123000,54510390,12870,12870,12870,12870,2
|
|
20241007,122900,54484650,12850,12850,12850,12850,0
|
|
20241007,122800,54484650,12850,12850,12850,12850,0
|
|
20241007,122700,54484650,12850,12850,12850,12850,0
|
|
20241007,122600,54484650,12850,12850,12850,12850,0
|
|
20241007,122500,54484650,12850,12860,12860,12850,41
|
|
20241007,122400,53957760,12860,12870,12870,12860,15
|
|
20241007,122300,53764810,12870,12870,12870,12870,0
|
|
20241007,122200,53764810,12870,12870,12870,12870,0
|
|
20241007,122100,53764810,12870,12870,12870,12870,0
|
|
20241007,122000,53764810,12870,12870,12870,12870,0
|
|
20241007,121900,53764810,12870,12870,12870,12870,1
|
|
20241007,121800,53751940,12870,12870,12870,12870,1
|
|
20241007,121700,53739070,12870,12870,12870,12870,1
|
|
20241007,121600,53726200,12870,12870,12870,12870,2
|
|
20241007,121500,53700460,12860,12860,12860,12860,43
|
|
20241007,121400,53147480,12860,12860,12860,12860,7
|
|
20241007,121300,53057460,12850,12850,12850,12850,11
|
|
20241007,121200,52916110,12850,12850,12850,12850,1
|
|
20241007,121100,52903260,12850,12850,12850,12850,400
|
|
20241007,121000,47763260,12850,12850,12850,12850,0
|
|
20241007,120900,47763260,12850,12850,12850,12850,1
|
|
20241007,120800,47750410,12850,12850,12850,12850,0
|
|
20241007,120700,47750410,12850,12850,12850,12850,0
|
|
20241007,120600,47750410,12850,12850,12850,12850,0
|
|
20241007,120500,47750410,12850,12850,12850,12850,0
|
|
20241007,120400,47750410,12850,12850,12850,12850,0
|
|
20241007,120300,47750410,12850,12850,12850,12850,0
|
|
20241007,120200,47750410,12850,12850,12850,12850,0
|
|
20241007,120100,47750410,12850,12850,12850,12850,0
|
|
20241007,120000,47750410,12850,12850,12850,12850,0
|
|
20241007,115900,47750410,12850,12850,12850,12850,31
|
|
20241007,115800,47352060,12850,12850,12850,12850,0
|
|
20241007,115700,47352060,12850,12850,12850,12850,0
|
|
20241007,115600,47352060,12850,12850,12850,12850,0
|
|
20241007,115500,47352060,12850,12850,12850,12850,0
|
|
20241007,115400,47352060,12850,12850,12850,12850,3
|
|
20241007,115300,47313510,12830,12830,12830,12830,0
|
|
20241007,115200,47313510,12830,12830,12830,12830,0
|
|
20241007,115100,47313510,12830,12830,12830,12830,0
|
|
20241007,115000,47313510,12830,12830,12830,12830,5
|
|
20241007,114900,47249360,12850,12850,12850,12850,0
|
|
20241007,114800,47249360,12850,12850,12850,12850,1
|
|
20241007,114700,47236510,12830,12830,12830,12830,0
|
|
20241007,114600,47236510,12830,12830,12830,12830,0
|
|
20241007,114500,47236510,12830,12830,12830,12830,0
|
|
20241007,114400,47236510,12830,12830,12830,12830,0
|
|
20241007,114300,47236510,12830,12830,12830,12830,0
|
|
20241007,114200,47236510,12830,12850,12850,12830,2
|
|
20241007,114100,47210830,12850,12850,12850,12850,0
|
|
20241007,114000,47210830,12850,12850,12850,12850,0
|
|
20241007,113900,47210830,12850,12850,12850,12850,300
|
|
20241007,113800,43355830,12850,12850,12850,12850,0
|
|
20241007,113700,43355830,12850,12850,12850,12850,0
|
|
20241007,113600,43355830,12850,12850,12850,12850,3
|
|
20241007,113500,43317280,12850,12850,12850,12850,2
|
|
20241007,113400,43291580,12840,12840,12840,12840,0
|
|
20241007,113300,43291580,12840,12840,12840,12840,0
|
|
20241007,113200,43291580,12840,12850,12850,12840,21
|
|
20241007,113100,43021740,12850,12850,12850,12850,0
|
|
20241007,113000,43021740,12850,12850,12850,12850,0
|
|
20241007,112900,43021740,12850,12850,12850,12850,1
|
|
20241007,112800,43008890,12830,12830,12830,12830,315
|
|
20241007,112700,38967440,12830,12830,12830,12830,75
|
|
20241007,112600,38005190,12830,12830,12830,12830,0
|
|
20241007,112500,38005190,12830,12830,12830,12830,3
|
|
20241007,112400,37966700,12830,12830,12830,12830,0
|
|
20241007,112300,37966700,12830,12830,12830,12830,5
|
|
20241007,112200,37902550,12820,12820,12820,12820,20
|
|
20241007,112100,37646150,12830,12830,12830,12830,1
|
|
20241007,112000,37633320,12830,12830,12830,12830,0
|
|
20241007,111900,37633320,12830,12830,12830,12830,0
|
|
20241007,111800,37633320,12830,12830,12830,12830,0
|
|
20241007,111700,37633320,12830,12830,12830,12830,0
|
|
20241007,111600,37633320,12830,12830,12830,12830,1
|
|
20241007,111500,37620490,12820,12820,12820,12820,1
|
|
20241007,111400,37607670,12830,12830,12830,12830,1
|
|
20241007,111300,37594840,12830,12830,12830,12830,0
|
|
20241007,111200,37594840,12830,12830,12830,12830,0
|
|
20241007,111100,37594840,12830,12830,12830,12830,1
|
|
20241007,111000,37582010,12830,12830,12830,12830,0
|
|
20241007,110900,37582010,12830,12830,12830,12830,0
|
|
20241007,110800,37582010,12830,12830,12830,12830,0
|
|
20241007,110700,37582010,12830,12830,12830,12830,1
|
|
20241007,110600,37569180,12830,12830,12830,12830,8
|
|
20241007,110500,37466540,12830,12830,12830,12830,1
|
|
20241007,110400,37453710,12830,12830,12830,12830,0
|
|
20241007,110300,37453710,12830,12830,12830,12830,0
|
|
20241007,110200,37453710,12830,12830,12830,12830,0
|
|
20241007,110100,37453710,12830,12830,12830,12830,1
|
|
20241007,110000,37440880,12830,12830,12830,12830,0
|
|
20241007,105900,37440880,12830,12830,12830,12830,0
|
|
20241007,105800,37440880,12830,12830,12830,12830,0
|
|
20241007,105700,37440880,12830,12830,12830,12830,0
|
|
20241007,105600,37440880,12830,12830,12830,12830,0
|
|
20241007,105500,37440880,12830,12830,12830,12830,0
|
|
20241007,105400,37440880,12830,12830,12830,12830,0
|
|
20241007,105300,37440880,12830,12830,12830,12830,0
|
|
20241007,105200,37440880,12830,12820,12830,12800,369
|
|
20241007,105100,32716260,12820,12820,12820,12820,1
|
|
20241007,105000,32703440,12830,12830,12830,12830,5
|
|
20241007,104900,32639290,12850,12850,12850,12850,0
|
|
20241007,104800,32639290,12850,12850,12850,12850,0
|
|
20241007,104700,32639290,12850,12850,12850,12850,3
|
|
20241007,104600,32600740,12870,12870,12870,12870,0
|
|
20241007,104500,32600740,12870,12870,12870,12870,0
|
|
20241007,104400,32600740,12870,12870,12870,12870,1
|
|
20241007,104300,32587870,12810,12810,12810,12810,3
|
|
20241007,104200,32549440,12850,12850,12850,12850,30
|
|
20241007,104100,32163940,12870,12870,12870,12870,0
|
|
20241007,104000,32163940,12870,12870,12870,12870,0
|
|
20241007,103900,32163940,12870,12870,12870,12870,0
|
|
20241007,103800,32163940,12870,12870,12870,12870,1
|
|
20241007,103700,32151070,12880,12880,12880,12880,0
|
|
20241007,103600,32151070,12880,12880,12880,12880,3
|
|
20241007,103500,32112430,12880,12880,12880,12880,7
|
|
20241007,103400,32022270,12880,12880,12880,12880,50
|
|
20241007,103300,31378270,12880,12880,12880,12880,0
|
|
20241007,103200,31378270,12880,12880,12880,12880,0
|
|
20241007,103100,31378270,12880,12880,12880,12880,0
|
|
20241007,103000,31378270,12880,12880,12880,12880,2
|
|
20241007,102900,31352510,12880,12880,12880,12880,0
|
|
20241007,102800,31352510,12880,12880,12880,12880,0
|
|
20241007,102700,31352510,12880,12880,12880,12880,0
|
|
20241007,102600,31352510,12880,12900,12900,12880,109
|
|
20241007,102500,29948570,12900,12900,12900,12900,0
|
|
20241007,102400,29948570,12900,12900,12900,12900,0
|
|
20241007,102300,29948570,12900,12900,12900,12900,0
|
|
20241007,102200,29948570,12900,12900,12900,12900,0
|
|
20241007,102100,29948570,12900,12900,12900,12900,1
|
|
20241007,102000,29935670,12880,12880,12880,12880,29
|
|
20241007,101900,29562150,12890,12890,12890,12890,0
|
|
20241007,101800,29562150,12890,12890,12890,12890,777
|
|
20241007,101700,19546620,12890,12890,12890,12890,20
|
|
20241007,101600,19288820,12890,12880,12890,12880,27
|
|
20241007,101500,18940990,12880,12880,12880,12880,17
|
|
20241007,101400,18722030,12860,12860,12870,12860,115
|
|
20241007,101300,17243080,12880,12880,12880,12880,0
|
|
20241007,101200,17243080,12880,12880,12880,12880,0
|
|
20241007,101100,17243080,12880,12880,12880,12880,39
|
|
20241007,101000,16740760,12890,12890,12890,12890,0
|
|
20241007,100900,16740760,12890,12890,12890,12890,0
|
|
20241007,100800,16740760,12890,12880,12890,12880,6
|
|
20241007,100700,16663470,12880,12880,12880,12880,8
|
|
20241007,100600,16560430,12880,12880,12880,12880,0
|
|
20241007,100500,16560430,12880,12890,12890,12880,5
|
|
20241007,100400,16496000,12890,12890,12890,12890,0
|
|
20241007,100300,16496000,12890,12890,12890,12890,0
|
|
20241007,100200,16496000,12890,12890,12890,12890,0
|
|
20241007,100100,16496000,12890,12890,12890,12890,0
|
|
20241007,100000,16496000,12890,12860,12890,12860,2
|
|
20241007,095900,16470250,12890,12890,12890,12890,0
|
|
20241007,095800,16470250,12890,12890,12890,12890,0
|
|
20241007,095700,16470250,12890,12890,12890,12890,0
|
|
20241007,095600,16470250,12890,12890,12890,12890,0
|
|
20241007,095500,16470250,12890,12890,12890,12890,1
|
|
20241007,095400,16457360,12850,12850,12850,12850,0
|
|
20241007,095300,16457360,12850,12850,12850,12850,0
|
|
20241007,095200,16457360,12850,12850,12850,12850,0
|
|
20241007,095100,16457360,12850,12850,12850,12850,97
|
|
20241007,095000,15210910,12900,12900,12900,12900,0
|
|
20241007,094900,15210910,12900,12900,12900,12900,0
|
|
20241007,094800,15210910,12900,12900,12900,12900,4
|
|
20241007,094700,15159310,12890,12890,12890,12890,138
|
|
20241007,094600,13380490,12890,12890,12890,12890,3
|
|
20241007,094500,13341820,12900,12900,12900,12900,10
|
|
20241007,094400,13212820,12900,12890,12900,12890,11
|
|
20241007,094300,13070950,12890,12890,12890,12890,1
|
|
20241007,094200,13058060,12810,12810,12810,12810,0
|
|
20241007,094100,13058060,12810,12820,12820,12810,5
|
|
20241007,094000,12993990,12790,12790,12790,12790,1
|
|
20241007,093900,12981200,12900,12900,12900,12900,0
|
|
20241007,093800,12981200,12900,12900,12900,12900,0
|
|
20241007,093700,12981200,12900,12900,12900,12900,0
|
|
20241007,093600,12981200,12900,12890,12900,12890,38
|
|
20241007,093500,12491150,12860,12860,12860,12760,166
|
|
20241007,093400,10364600,12910,12910,12910,12910,0
|
|
20241007,093300,10364600,12910,12910,12910,12910,0
|
|
20241007,093200,10364600,12910,12910,12910,12910,0
|
|
20241007,093100,10364600,12910,12910,12910,12910,0
|
|
20241007,093000,10364600,12910,12910,12910,12910,0
|
|
20241007,092900,10364600,12910,12910,12910,12910,1
|
|
20241007,092800,10351690,12900,12900,12900,12900,0
|
|
20241007,092700,10351690,12900,12900,12900,12900,0
|
|
20241007,092600,10351690,12900,12890,12900,12890,34
|
|
20241007,092500,9913110,12890,12890,12890,12890,239
|
|
20241007,092400,6832400,12750,12800,12800,12750,124
|
|
20241007,092300,5249700,12900,12900,12900,12900,0
|
|
20241007,092200,5249700,12900,12900,12900,12900,4
|
|
20241007,092100,5198100,12900,12900,12900,12800,106
|
|
20241007,092000,3840700,12900,12900,12900,12900,0
|
|
20241007,091900,3840700,12900,12900,12900,12900,0
|
|
20241007,091800,3840700,12900,12900,12900,12900,19
|
|
20241007,091700,3595600,12900,12900,12900,12900,0
|
|
20241007,091600,3595600,12900,12900,12900,12900,0
|
|
20241007,091500,3595600,12900,12900,12900,12900,3
|
|
20241007,091400,3556900,12900,12900,12900,12900,0
|
|
20241007,091300,3556900,12900,12800,12900,12800,56
|
|
20241007,091200,2840000,12900,12900,12900,12900,20
|
|
20241007,091100,2582000,12900,12900,12900,12900,1
|
|
20241007,091000,2569100,12850,12850,12850,12850,0
|
|
20241007,090900,2569100,12850,12850,12850,12850,12
|
|
20241007,090800,2414900,12710,12850,12850,12710,36
|
|
20241007,090700,1954460,12850,12850,12850,12850,3
|
|
20241007,090600,1915910,12810,12810,12810,12810,17
|
|
20241007,090500,1698140,12810,12870,12870,12810,111
|
|
20241007,090400,270850,12950,12950,12950,12950,0
|
|
20241007,090300,270850,12950,12950,12950,12950,0
|
|
20241007,090200,270850,12950,12950,12950,12950,0
|
|
20241007,090100,270850,12950,12950,12950,12950,7
|
|
20241007,090000,180200,13000,12850,13000,12850,14
|