644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194100,792145240,11350,11350,11350,11350,1570
|
|
20241007,194000,792145240,11350,11350,11350,11350,0
|
|
20241007,193900,792145240,11350,11350,11350,11350,0
|
|
20241007,193800,792145240,11350,11350,11350,11350,0
|
|
20241007,193700,792145240,11350,11350,11350,11350,0
|
|
20241007,193600,792145240,11350,11350,11350,11350,0
|
|
20241007,193500,792145240,11350,11350,11350,11350,0
|
|
20241007,193400,792145240,11350,11350,11350,11350,0
|
|
20241007,193300,792145240,11350,11350,11350,11350,0
|
|
20241007,193200,792145240,11350,11350,11350,11350,0
|
|
20241007,193100,792145240,11350,11350,11350,11350,0
|
|
20241007,193000,792145240,11350,11350,11350,11350,0
|
|
20241007,192900,792145240,11350,11350,11350,11350,0
|
|
20241007,192800,792145240,11350,11350,11350,11350,0
|
|
20241007,192700,792145240,11350,11350,11350,11350,0
|
|
20241007,192600,792145240,11350,11350,11350,11350,0
|
|
20241007,192500,792145240,11350,11350,11350,11350,0
|
|
20241007,192400,792145240,11350,11350,11350,11350,0
|
|
20241007,192300,792145240,11350,11350,11350,11350,0
|
|
20241007,192200,792145240,11350,11350,11350,11350,0
|
|
20241007,192100,792145240,11350,11350,11350,11350,0
|
|
20241007,192000,792145240,11350,11350,11350,11350,0
|
|
20241007,191900,792145240,11350,11350,11350,11350,0
|
|
20241007,191800,792145240,11350,11350,11350,11350,0
|
|
20241007,191700,792145240,11350,11350,11350,11350,0
|
|
20241007,191600,792145240,11350,11350,11350,11350,0
|
|
20241007,191500,792145240,11350,11350,11350,11350,0
|
|
20241007,191400,792145240,11350,11350,11350,11350,0
|
|
20241007,191300,792145240,11350,11350,11350,11350,0
|
|
20241007,191200,792145240,11350,11350,11350,11350,0
|
|
20241007,191100,792145240,11350,11350,11350,11350,1570
|
|
20241007,191000,792145240,11350,11350,11350,11350,0
|
|
20241007,190900,792145240,11350,11350,11350,11350,0
|
|
20241007,190800,792145240,11350,11350,11350,11350,0
|
|
20241007,190700,792145240,11350,11350,11350,11350,0
|
|
20241007,190600,792145240,11350,11350,11350,11350,0
|
|
20241007,190500,792145240,11350,11350,11350,11350,0
|
|
20241007,190400,792145240,11350,11350,11350,11350,0
|
|
20241007,190300,792145240,11350,11350,11350,11350,0
|
|
20241007,190200,792145240,11350,11350,11350,11350,0
|
|
20241007,190100,792145240,11350,11350,11350,11350,0
|
|
20241007,190000,792145240,11350,11350,11350,11350,0
|
|
20241007,185900,792145240,11350,11350,11350,11350,0
|
|
20241007,185800,792145240,11350,11350,11350,11350,0
|
|
20241007,185700,792145240,11350,11350,11350,11350,0
|
|
20241007,185600,792145240,11350,11350,11350,11350,0
|
|
20241007,185500,792145240,11350,11350,11350,11350,0
|
|
20241007,185400,792145240,11350,11350,11350,11350,0
|
|
20241007,185300,792145240,11350,11350,11350,11350,0
|
|
20241007,185200,792145240,11350,11350,11350,11350,0
|
|
20241007,185100,792145240,11350,11350,11350,11350,0
|
|
20241007,185000,792145240,11350,11350,11350,11350,0
|
|
20241007,184900,792145240,11350,11350,11350,11350,0
|
|
20241007,184800,792145240,11350,11350,11350,11350,0
|
|
20241007,184700,792145240,11350,11350,11350,11350,0
|
|
20241007,184600,792145240,11350,11350,11350,11350,0
|
|
20241007,184500,792145240,11350,11350,11350,11350,0
|
|
20241007,184400,792145240,11350,11350,11350,11350,0
|
|
20241007,184300,792145240,11350,11350,11350,11350,0
|
|
20241007,184200,792145240,11350,11350,11350,11350,0
|
|
20241007,184100,792145240,11350,11350,11350,11350,1570
|
|
20241007,184000,792145240,11350,11350,11350,11350,0
|
|
20241007,183900,792145240,11350,11350,11350,11350,0
|
|
20241007,183800,792145240,11350,11350,11350,11350,0
|
|
20241007,183700,792145240,11350,11350,11350,11350,0
|
|
20241007,183600,792145240,11350,11350,11350,11350,0
|
|
20241007,183500,792145240,11350,11350,11350,11350,0
|
|
20241007,183400,792145240,11350,11350,11350,11350,0
|
|
20241007,183300,792145240,11350,11350,11350,11350,0
|
|
20241007,183200,792145240,11350,11350,11350,11350,0
|
|
20241007,183100,792145240,11350,11350,11350,11350,0
|
|
20241007,183000,792145240,11350,11350,11350,11350,0
|
|
20241007,182900,792145240,11350,11350,11350,11350,0
|
|
20241007,182800,792145240,11350,11350,11350,11350,0
|
|
20241007,182700,792145240,11350,11350,11350,11350,0
|
|
20241007,182600,792145240,11350,11350,11350,11350,0
|
|
20241007,182500,792145240,11350,11350,11350,11350,0
|
|
20241007,182400,792145240,11350,11350,11350,11350,0
|
|
20241007,182300,792145240,11350,11350,11350,11350,0
|
|
20241007,182200,792145240,11350,11350,11350,11350,0
|
|
20241007,182100,792145240,11350,11350,11350,11350,0
|
|
20241007,182000,792145240,11350,11350,11350,11350,0
|
|
20241007,181900,792145240,11350,11350,11350,11350,0
|
|
20241007,181800,792145240,11350,11350,11350,11350,0
|
|
20241007,181700,792145240,11350,11350,11350,11350,0
|
|
20241007,181600,792145240,11350,11350,11350,11350,0
|
|
20241007,181500,792145240,11350,11350,11350,11350,0
|
|
20241007,181400,792145240,11350,11350,11350,11350,0
|
|
20241007,181300,792145240,11350,11350,11350,11350,0
|
|
20241007,181200,792145240,11350,11350,11350,11350,0
|
|
20241007,181100,792145240,11350,11350,11350,11350,1570
|
|
20241007,181000,792145240,11350,11350,11350,11350,0
|
|
20241007,180900,792145240,11350,11350,11350,11350,0
|
|
20241007,180800,792145240,11350,11350,11350,11350,0
|
|
20241007,180700,792145240,11350,11350,11350,11350,0
|
|
20241007,180600,792145240,11350,11350,11350,11350,0
|
|
20241007,180500,792145240,11350,11350,11350,11350,0
|
|
20241007,180400,792145240,11350,11350,11350,11350,0
|
|
20241007,180300,792145240,11350,11350,11350,11350,0
|
|
20241007,180200,792145240,11350,11350,11350,11350,0
|
|
20241007,180100,792145240,11350,11350,11350,11350,0
|
|
20241007,180000,792145240,11350,11350,11350,11350,0
|
|
20241007,175900,792145240,11350,11350,11350,11350,0
|
|
20241007,175800,792145240,11350,11350,11350,11350,0
|
|
20241007,175700,792145240,11350,11350,11350,11350,0
|
|
20241007,175600,792145240,11350,11350,11350,11350,0
|
|
20241007,175500,792145240,11350,11350,11350,11350,0
|
|
20241007,175400,792145240,11350,11350,11350,11350,0
|
|
20241007,175300,792145240,11350,11350,11350,11350,0
|
|
20241007,175200,792145240,11350,11350,11350,11350,0
|
|
20241007,175100,792145240,11350,11350,11350,11350,0
|
|
20241007,175000,792145240,11350,11350,11350,11350,0
|
|
20241007,174900,792145240,11350,11350,11350,11350,0
|
|
20241007,174800,792145240,11350,11350,11350,11350,0
|
|
20241007,174700,792145240,11350,11350,11350,11350,0
|
|
20241007,174600,792145240,11350,11350,11350,11350,0
|
|
20241007,174500,792145240,11350,11350,11350,11350,0
|
|
20241007,174400,792145240,11350,11350,11350,11350,0
|
|
20241007,174300,792145240,11350,11350,11350,11350,0
|
|
20241007,174200,792145240,11350,11350,11350,11350,0
|
|
20241007,174100,792145240,11350,11350,11350,11350,1570
|
|
20241007,174000,792145240,11350,11350,11350,11350,0
|
|
20241007,173900,792145240,11350,11350,11350,11350,0
|
|
20241007,173800,792145240,11350,11350,11350,11350,0
|
|
20241007,173700,792145240,11350,11350,11350,11350,0
|
|
20241007,173600,792145240,11350,11350,11350,11350,0
|
|
20241007,173500,792145240,11350,11350,11350,11350,0
|
|
20241007,173400,792145240,11350,11350,11350,11350,0
|
|
20241007,173300,792145240,11350,11350,11350,11350,0
|
|
20241007,173200,792145240,11350,11350,11350,11350,0
|
|
20241007,173100,792145240,11350,11350,11350,11350,0
|
|
20241007,173000,792145240,11350,11350,11350,11350,0
|
|
20241007,172900,792145240,11350,11350,11350,11350,0
|
|
20241007,172800,792145240,11350,11350,11350,11350,0
|
|
20241007,172700,792145240,11350,11350,11350,11350,0
|
|
20241007,172600,792145240,11350,11350,11350,11350,0
|
|
20241007,172500,792145240,11350,11350,11350,11350,0
|
|
20241007,172400,792145240,11350,11350,11350,11350,0
|
|
20241007,172300,792145240,11350,11350,11350,11350,0
|
|
20241007,172200,792145240,11350,11350,11350,11350,0
|
|
20241007,172100,792145240,11350,11350,11350,11350,0
|
|
20241007,172000,792145240,11350,11350,11350,11350,0
|
|
20241007,171900,792145240,11350,11350,11350,11350,0
|
|
20241007,171800,792145240,11350,11350,11350,11350,0
|
|
20241007,171700,792145240,11350,11350,11350,11350,0
|
|
20241007,171600,792145240,11350,11350,11350,11350,0
|
|
20241007,171500,792145240,11350,11350,11350,11350,0
|
|
20241007,171400,792145240,11350,11350,11350,11350,0
|
|
20241007,171300,792145240,11350,11350,11350,11350,0
|
|
20241007,171200,792145240,11350,11350,11350,11350,0
|
|
20241007,171100,792145240,11350,11350,11350,11350,1570
|
|
20241007,171000,792145240,11350,11350,11350,11350,0
|
|
20241007,170900,792145240,11350,11350,11350,11350,0
|
|
20241007,170800,792145240,11350,11350,11350,11350,0
|
|
20241007,170700,792145240,11350,11350,11350,11350,0
|
|
20241007,170600,792145240,11350,11350,11350,11350,0
|
|
20241007,170500,792145240,11350,11350,11350,11350,0
|
|
20241007,170400,792145240,11350,11350,11350,11350,0
|
|
20241007,170300,792145240,11350,11350,11350,11350,0
|
|
20241007,170200,792145240,11350,11350,11350,11350,0
|
|
20241007,170100,792145240,11350,11350,11350,11350,0
|
|
20241007,170000,792145240,11350,11350,11350,11350,0
|
|
20241007,165900,792145240,11350,11350,11350,11350,0
|
|
20241007,165800,792145240,11350,11350,11350,11350,0
|
|
20241007,165700,792145240,11350,11350,11350,11350,0
|
|
20241007,165600,792145240,11350,11350,11350,11350,0
|
|
20241007,165500,792145240,11350,11350,11350,11350,0
|
|
20241007,165400,792145240,11350,11350,11350,11350,0
|
|
20241007,165300,792145240,11350,11350,11350,11350,0
|
|
20241007,165200,792145240,11350,11350,11350,11350,0
|
|
20241007,165100,792145240,11350,11350,11350,11350,0
|
|
20241007,165000,792145240,11350,11350,11350,11350,0
|
|
20241007,164900,792145240,11350,11350,11350,11350,0
|
|
20241007,164800,792145240,11350,11350,11350,11350,0
|
|
20241007,164700,792145240,11350,11350,11350,11350,0
|
|
20241007,164600,792145240,11350,11350,11350,11350,0
|
|
20241007,164500,792145240,11350,11350,11350,11350,0
|
|
20241007,164400,792145240,11350,11350,11350,11350,0
|
|
20241007,164300,792145240,11350,11350,11350,11350,0
|
|
20241007,164200,792145240,11350,11350,11350,11350,0
|
|
20241007,164100,792145240,11350,11350,11350,11350,1570
|
|
20241007,164000,792145240,11350,11350,11350,11350,0
|
|
20241007,163900,792145240,11350,11350,11350,11350,0
|
|
20241007,163800,792145240,11350,11350,11350,11350,0
|
|
20241007,163700,792145240,11350,11350,11350,11350,0
|
|
20241007,163600,792145240,11350,11350,11350,11350,0
|
|
20241007,163500,792145240,11350,11350,11350,11350,0
|
|
20241007,163400,792145240,11350,11350,11350,11350,0
|
|
20241007,163300,792145240,11350,11350,11350,11350,0
|
|
20241007,163200,792145240,11350,11350,11350,11350,0
|
|
20241007,163100,792145240,11350,11350,11350,11350,0
|
|
20241007,163000,792145240,11350,11350,11350,11350,0
|
|
20241007,162900,792145240,11350,11350,11350,11350,0
|
|
20241007,162800,792145240,11350,11350,11350,11350,0
|
|
20241007,162700,792145240,11350,11350,11350,11350,0
|
|
20241007,162600,792145240,11350,11350,11350,11350,0
|
|
20241007,162500,792145240,11350,11350,11350,11350,0
|
|
20241007,162400,792145240,11350,11350,11350,11350,0
|
|
20241007,162300,792145240,11350,11350,11350,11350,0
|
|
20241007,162200,792145240,11350,11350,11350,11350,0
|
|
20241007,162100,792145240,11350,11350,11350,11350,0
|
|
20241007,162000,792145240,11350,11350,11350,11350,0
|
|
20241007,161900,792145240,11350,11350,11350,11350,0
|
|
20241007,161800,792145240,11350,11350,11350,11350,0
|
|
20241007,161700,792145240,11350,11350,11350,11350,0
|
|
20241007,161600,792145240,11350,11350,11350,11350,0
|
|
20241007,161500,792145240,11350,11350,11350,11350,0
|
|
20241007,161400,792145240,11350,11350,11350,11350,0
|
|
20241007,161300,792145240,11350,11350,11350,11350,0
|
|
20241007,161200,792145240,11350,11350,11350,11350,0
|
|
20241007,161100,792145240,11350,11350,11350,11350,1570
|
|
20241007,161000,792145240,11350,11350,11350,11350,0
|
|
20241007,160900,792145240,11350,11350,11350,11350,0
|
|
20241007,160800,792145240,11350,11350,11350,11350,0
|
|
20241007,160700,792145240,11350,11350,11350,11350,0
|
|
20241007,160600,792145240,11350,11350,11350,11350,0
|
|
20241007,160500,792145240,11350,11350,11350,11350,0
|
|
20241007,160400,792145240,11350,11350,11350,11350,0
|
|
20241007,160300,792145240,11350,11350,11350,11350,0
|
|
20241007,160200,792145240,11350,11350,11350,11350,0
|
|
20241007,160100,792145240,11350,11350,11350,11350,0
|
|
20241007,160000,792145240,11350,11350,11350,11350,0
|
|
20241007,155900,792145240,11350,11350,11350,11350,0
|
|
20241007,155800,792145240,11350,11350,11350,11350,0
|
|
20241007,155700,792145240,11350,11350,11350,11350,0
|
|
20241007,155600,792145240,11350,11350,11350,11350,0
|
|
20241007,155500,792145240,11350,11350,11350,11350,0
|
|
20241007,155400,792145240,11350,11350,11350,11350,0
|
|
20241007,155300,792145240,11350,11350,11350,11350,0
|
|
20241007,155200,792145240,11350,11350,11350,11350,0
|
|
20241007,155100,792145240,11350,11350,11350,11350,0
|
|
20241007,155000,792145240,11350,11350,11350,11350,0
|
|
20241007,154900,792145240,11350,11350,11350,11350,0
|
|
20241007,154800,792145240,11350,11350,11350,11350,0
|
|
20241007,154700,792145240,11350,11350,11350,11350,0
|
|
20241007,154600,792145240,11350,11350,11350,11350,0
|
|
20241007,154500,792145240,11350,11350,11350,11350,0
|
|
20241007,154400,792145240,11350,11350,11350,11350,0
|
|
20241007,154300,792145240,11350,11350,11350,11350,0
|
|
20241007,154200,792145240,11350,11350,11350,11350,0
|
|
20241007,154100,792145240,11350,11350,11350,11350,1570
|
|
20241007,154000,792145240,11350,11350,11350,11350,0
|
|
20241007,153900,792145240,11350,11350,11350,11350,0
|
|
20241007,153800,792145240,11350,11350,11350,11350,0
|
|
20241007,153700,792145240,11350,11350,11350,11350,0
|
|
20241007,153600,792145240,11350,11350,11350,11350,0
|
|
20241007,153500,792145240,11350,11350,11350,11350,0
|
|
20241007,153400,792145240,11350,11350,11350,11350,0
|
|
20241007,153300,792145240,11350,11350,11350,11350,0
|
|
20241007,153200,792145240,11350,11350,11350,11350,0
|
|
20241007,153100,792145240,11350,11350,11350,11350,0
|
|
20241007,153000,792145240,11350,11350,11350,11350,1570
|
|
20241007,152900,774325740,11330,11330,11330,11330,0
|
|
20241007,152800,774325740,11330,11330,11330,11330,0
|
|
20241007,152700,774325740,11330,11330,11330,11330,0
|
|
20241007,152600,774325740,11330,11330,11330,11330,0
|
|
20241007,152500,774325740,11330,11330,11330,11330,0
|
|
20241007,152400,774325740,11330,11330,11330,11330,0
|
|
20241007,152300,774325740,11330,11330,11330,11330,0
|
|
20241007,152200,774325740,11330,11330,11330,11330,0
|
|
20241007,152100,774325740,11330,11330,11330,11330,0
|
|
20241007,152000,774325740,11330,11330,11330,11330,0
|
|
20241007,151900,774325740,11330,11340,11340,11330,66
|
|
20241007,151800,773577910,11350,11340,11350,11340,41
|
|
20241007,151700,773112610,11340,11350,11360,11340,68
|
|
20241007,151600,772341140,11360,11350,11360,11350,21
|
|
20241007,151500,772102620,11340,11340,11340,11340,0
|
|
20241007,151400,772102620,11340,11340,11340,11340,15
|
|
20241007,151300,771932520,11340,11340,11340,11340,1
|
|
20241007,151200,771921180,11350,11350,11350,11350,58
|
|
20241007,151100,771262880,11350,11340,11350,11340,18
|
|
20241007,151000,771058740,11350,11340,11350,11340,19
|
|
20241007,150900,770843160,11350,11350,11350,11350,8
|
|
20241007,150800,770752360,11350,11350,11350,11350,24
|
|
20241007,150700,770479960,11350,11350,11350,11350,13
|
|
20241007,150600,770332410,11360,11350,11360,11350,4
|
|
20241007,150500,770286980,11360,11360,11360,11360,0
|
|
20241007,150400,770286980,11360,11350,11360,11340,56
|
|
20241007,150300,769651510,11340,11350,11350,11340,77
|
|
20241007,150200,768777650,11360,11360,11360,11360,0
|
|
20241007,150100,768777650,11360,11370,11370,11360,966
|
|
20241007,150000,757800880,11380,11380,11380,11380,19
|
|
20241007,145900,757584660,11380,11380,11380,11380,0
|
|
20241007,145800,757584660,11380,11380,11380,11380,4
|
|
20241007,145700,757539140,11400,11400,11400,11400,0
|
|
20241007,145600,757539140,11400,11370,11400,11370,113
|
|
20241007,145500,756253200,11370,11370,11370,11370,0
|
|
20241007,145400,756253200,11370,11370,11370,11370,0
|
|
20241007,145300,756253200,11370,11370,11370,11370,0
|
|
20241007,145200,756253200,11370,11360,11370,11360,281
|
|
20241007,145100,753058240,11350,11350,11350,11350,34
|
|
20241007,145000,752672340,11350,11370,11370,11350,175
|
|
20241007,144900,750685990,11360,11360,11360,11360,170
|
|
20241007,144800,748754790,11360,11360,11360,11350,400
|
|
20241007,144700,744211490,11370,11370,11370,11370,0
|
|
20241007,144600,744211490,11370,11370,11370,11370,205
|
|
20241007,144500,741880640,11380,11380,11380,11380,1
|
|
20241007,144400,741869260,11400,11400,11400,11400,0
|
|
20241007,144300,741869260,11400,11400,11400,11400,0
|
|
20241007,144200,741869260,11400,11400,11400,11400,0
|
|
20241007,144100,741869260,11400,11400,11400,11400,0
|
|
20241007,144000,741869260,11400,11380,11400,11380,487
|
|
20241007,143900,736327180,11380,11390,11390,11380,97
|
|
20241007,143800,735223220,11380,11380,11380,11380,0
|
|
20241007,143700,735223220,11380,11380,11380,11380,0
|
|
20241007,143600,735223220,11380,11380,11380,11380,0
|
|
20241007,143500,735223220,11380,11380,11380,11380,0
|
|
20241007,143400,735223220,11380,11380,11380,11380,76
|
|
20241007,143300,734358340,11400,11400,11400,11390,636
|
|
20241007,143200,727108270,11410,11410,11410,11410,2
|
|
20241007,143100,727085450,11410,11410,11410,11410,58
|
|
20241007,143000,726423670,11430,11430,11430,11420,4
|
|
20241007,142900,726377970,11420,11410,11430,11410,102
|
|
20241007,142800,725214120,11410,11410,11410,11410,1
|
|
20241007,142700,725202710,11420,11420,11420,11420,212
|
|
20241007,142600,722781670,11420,11420,11420,11420,0
|
|
20241007,142500,722781670,11420,11420,11420,11420,1
|
|
20241007,142400,722770250,11410,11420,11420,11400,202
|
|
20241007,142300,720467420,11400,11400,11400,11400,50
|
|
20241007,142200,719897420,11400,11400,11400,11400,0
|
|
20241007,142100,719897420,11400,11410,11410,11400,140
|
|
20241007,142000,718301410,11420,11420,11420,11420,1
|
|
20241007,141900,718289990,11410,11390,11410,11390,99
|
|
20241007,141800,717160800,11400,11410,11410,11400,2
|
|
20241007,141700,717137990,11380,11380,11380,11380,0
|
|
20241007,141600,717137990,11380,11380,11380,11380,3
|
|
20241007,141500,717103850,11380,11410,11410,11380,1064
|
|
20241007,141400,704987820,11410,11410,11410,11410,3
|
|
20241007,141300,704953590,11410,11410,11410,11410,131
|
|
20241007,141200,703458880,11400,11390,11400,11390,63
|
|
20241007,141100,702741300,11390,11390,11390,11390,1
|
|
20241007,141000,702729910,11400,11400,11400,11400,0
|
|
20241007,140900,702729910,11400,11400,11400,11400,33
|
|
20241007,140800,702353710,11400,11400,11400,11400,77
|
|
20241007,140700,701475910,11420,11420,11420,11420,0
|
|
20241007,140600,701475910,11420,11420,11420,11420,12
|
|
20241007,140500,701338870,11400,11410,11410,11400,374
|
|
20241007,140400,697072310,11440,11440,11440,11440,0
|
|
20241007,140300,697072310,11440,11440,11440,11440,0
|
|
20241007,140200,697072310,11440,11440,11440,11440,0
|
|
20241007,140100,697072310,11440,11430,11440,11430,5
|
|
20241007,140000,697015150,11430,11440,11440,11430,640
|
|
20241007,135900,689699220,11440,11410,11440,11410,725
|
|
20241007,135800,681417090,11400,11400,11400,11390,151
|
|
20241007,135700,679695700,11410,11410,11410,11410,0
|
|
20241007,135600,679695700,11410,11410,11410,11410,0
|
|
20241007,135500,679695700,11410,11410,11410,11410,1
|
|
20241007,135400,679684290,11400,11400,11400,11400,40
|
|
20241007,135300,679228290,11400,11400,11400,11400,0
|
|
20241007,135200,679228290,11400,11400,11400,11400,514
|
|
20241007,135100,673368690,11400,11400,11400,11400,1
|
|
20241007,135000,673357290,11400,11400,11400,11400,50
|
|
20241007,134900,672787290,11410,11410,11410,11410,0
|
|
20241007,134800,672787290,11410,11390,11410,11390,72
|
|
20241007,134700,671966770,11420,11420,11420,11420,0
|
|
20241007,134600,671966770,11420,11390,11420,11390,56
|
|
20241007,134500,671328900,11380,11380,11380,11380,1
|
|
20241007,134400,671317520,11380,11360,11380,11360,154
|
|
20241007,134300,669567000,11380,11380,11380,11380,0
|
|
20241007,134200,669567000,11380,11370,11380,11370,57
|
|
20241007,134100,668918900,11370,11370,11370,11370,45
|
|
20241007,134000,668407250,11390,11420,11420,11390,648
|
|
20241007,133900,661025380,11420,11420,11420,11420,0
|
|
20241007,133800,661025380,11420,11420,11420,11410,309
|
|
20241007,133700,657498630,11420,11410,11420,11410,342
|
|
20241007,133600,653594530,11410,11410,11410,11410,0
|
|
20241007,133500,653594530,11410,11400,11410,11400,1014
|
|
20241007,133400,642033670,11400,11400,11400,11390,13
|
|
20241007,133300,641885480,11390,11390,11390,11390,50
|
|
20241007,133200,641315980,11400,11380,11400,11380,828
|
|
20241007,133100,631885300,11390,11380,11390,11380,6
|
|
20241007,133000,631816990,11380,11380,11390,11360,290
|
|
20241007,132900,628516910,11370,11370,11370,11360,548
|
|
20241007,132800,622286160,11350,11360,11360,11350,389
|
|
20241007,132700,617868130,11360,11360,11360,11360,11
|
|
20241007,132600,617743170,11350,11340,11350,11340,229
|
|
20241007,132500,615144490,11340,11330,11340,11320,1498
|
|
20241007,132400,598172670,11330,11330,11330,11330,0
|
|
20241007,132300,598172670,11330,11330,11330,11330,2
|
|
20241007,132200,598150010,11330,11330,11330,11330,1
|
|
20241007,132100,598138680,11330,11320,11330,11320,14
|
|
20241007,132000,597980180,11320,11320,11320,11320,10
|
|
20241007,131900,597866980,11320,11320,11320,11320,0
|
|
20241007,131800,597866980,11320,11320,11320,11320,136
|
|
20241007,131700,596327460,11320,11320,11320,11320,0
|
|
20241007,131600,596327460,11320,11320,11320,11320,14
|
|
20241007,131500,596168980,11330,11330,11330,11330,0
|
|
20241007,131400,596168980,11330,11330,11330,11330,0
|
|
20241007,131300,596168980,11330,11330,11330,11330,0
|
|
20241007,131200,596168980,11330,11330,11330,11330,0
|
|
20241007,131100,596168980,11330,11330,11330,11330,0
|
|
20241007,131000,596168980,11330,11330,11330,11330,0
|
|
20241007,130900,596168980,11330,11330,11330,11330,210
|
|
20241007,130800,593789680,11330,11330,11330,11330,100
|
|
20241007,130700,592656680,11320,11320,11320,11320,200
|
|
20241007,130600,590392680,11310,11310,11310,11310,0
|
|
20241007,130500,590392680,11310,11310,11310,11310,233
|
|
20241007,130400,587757450,11310,11310,11310,11310,0
|
|
20241007,130300,587757450,11310,11310,11310,11310,0
|
|
20241007,130200,587757450,11310,11310,11310,11310,0
|
|
20241007,130100,587757450,11310,11300,11310,11300,125
|
|
20241007,130000,586344900,11300,11300,11300,11300,11
|
|
20241007,125900,586220600,11310,11310,11310,11310,0
|
|
20241007,125800,586220600,11310,11310,11310,11310,0
|
|
20241007,125700,586220600,11310,11310,11310,11310,0
|
|
20241007,125600,586220600,11310,11310,11310,11310,0
|
|
20241007,125500,586220600,11310,11300,11310,11300,31
|
|
20241007,125400,585870000,11320,11310,11320,11300,316
|
|
20241007,125300,582296030,11310,11310,11310,11310,0
|
|
20241007,125200,582296030,11310,11310,11310,11310,1
|
|
20241007,125100,582284720,11330,11330,11330,11330,0
|
|
20241007,125000,582284720,11330,11330,11330,11330,0
|
|
20241007,124900,582284720,11330,11330,11330,11330,0
|
|
20241007,124800,582284720,11330,11330,11330,11330,0
|
|
20241007,124700,582284720,11330,11330,11330,11330,0
|
|
20241007,124600,582284720,11330,11330,11330,11330,0
|
|
20241007,124500,582284720,11330,11280,11330,11280,384
|
|
20241007,124400,577952320,11290,11330,11330,11270,3782
|
|
20241007,124300,535224770,11310,11310,11310,11310,5
|
|
20241007,124200,535168220,11310,11310,11310,11310,0
|
|
20241007,124100,535168220,11310,11320,11320,11310,55
|
|
20241007,124000,534545860,11320,11310,11320,11310,312
|
|
20241007,123900,531017020,11310,11310,11310,11310,0
|
|
20241007,123800,531017020,11310,11310,11310,11310,102
|
|
20241007,123700,529863400,11310,11310,11310,11310,0
|
|
20241007,123600,529863400,11310,11310,11310,11310,300
|
|
20241007,123500,526470400,11310,11310,11310,11310,0
|
|
20241007,123400,526470400,11310,11320,11320,11310,259
|
|
20241007,123300,523539110,11310,11310,11310,11310,0
|
|
20241007,123200,523539110,11310,11310,11310,11310,100
|
|
20241007,123100,522408110,11310,11320,11320,11310,380
|
|
20241007,123000,518106520,11310,11310,11310,11310,502
|
|
20241007,122900,512428900,11310,11310,11310,11310,0
|
|
20241007,122800,512428900,11310,11310,11310,11310,0
|
|
20241007,122700,512428900,11310,11310,11310,11310,16
|
|
20241007,122600,512247940,11320,11320,11320,11320,0
|
|
20241007,122500,512247940,11320,11320,11320,11320,0
|
|
20241007,122400,512247940,11320,11320,11320,11320,0
|
|
20241007,122300,512247940,11320,11330,11330,11320,19
|
|
20241007,122200,512032700,11340,11340,11340,11340,0
|
|
20241007,122100,512032700,11340,11340,11340,11340,0
|
|
20241007,122000,512032700,11340,11340,11340,11340,0
|
|
20241007,121900,512032700,11340,11340,11340,11340,0
|
|
20241007,121800,512032700,11340,11340,11340,11340,0
|
|
20241007,121700,512032700,11340,11340,11340,11340,0
|
|
20241007,121600,512032700,11340,11340,11340,11340,0
|
|
20241007,121500,512032700,11340,11340,11340,11340,1
|
|
20241007,121400,512021360,11330,11330,11330,11330,108
|
|
20241007,121300,510797720,11340,11340,11340,11340,0
|
|
20241007,121200,510797720,11340,11340,11340,11340,10
|
|
20241007,121100,510684320,11330,11340,11340,11330,151
|
|
20241007,121000,508973480,11340,11340,11340,11340,9
|
|
20241007,120900,508871420,11340,11340,11340,11340,0
|
|
20241007,120800,508871420,11340,11330,11340,11330,57
|
|
20241007,120700,508225540,11330,11330,11330,11330,545
|
|
20241007,120600,502050690,11330,11330,11330,11330,0
|
|
20241007,120500,502050690,11330,11330,11330,11330,4
|
|
20241007,120400,502005370,11320,11320,11320,11320,0
|
|
20241007,120300,502005370,11320,11320,11320,11320,2
|
|
20241007,120200,501982730,11330,11330,11330,11330,0
|
|
20241007,120100,501982730,11330,11320,11330,11320,330
|
|
20241007,120000,498244830,11310,11320,11320,11310,800
|
|
20241007,115900,489196100,11320,11310,11320,11300,398
|
|
20241007,115800,484692940,11320,11320,11320,11320,0
|
|
20241007,115700,484692940,11320,11320,11320,11320,0
|
|
20241007,115600,484692940,11320,11310,11320,11310,521
|
|
20241007,115500,478798420,11300,11300,11300,11300,284
|
|
20241007,115400,475589220,11300,11290,11300,11290,259
|
|
20241007,115300,472665100,11280,11270,11280,11270,88
|
|
20241007,115200,471672500,11290,11270,11290,11250,505
|
|
20241007,115100,465988950,11290,11280,11290,11260,704
|
|
20241007,115000,458054710,11290,11280,11290,11280,100
|
|
20241007,114900,456926700,11280,11290,11290,11280,157
|
|
20241007,114800,455154180,11290,11280,11290,11280,8
|
|
20241007,114700,455063900,11290,11280,11290,11280,14
|
|
20241007,114600,454905940,11290,11280,11290,11280,2
|
|
20241007,114500,454883370,11290,11290,11290,11290,20
|
|
20241007,114400,454657570,11290,11290,11290,11290,1
|
|
20241007,114300,454646280,11300,11290,11300,11290,152
|
|
20241007,114200,452928690,11290,11290,11290,11290,0
|
|
20241007,114100,452928690,11290,11290,11290,11290,0
|
|
20241007,114000,452928690,11290,11280,11290,11280,446
|
|
20241007,113900,447895830,11280,11280,11280,11280,0
|
|
20241007,113800,447895830,11280,11270,11280,11270,199
|
|
20241007,113700,445653050,11260,11270,11270,11260,135
|
|
20241007,113600,444131670,11270,11280,11280,11270,11
|
|
20241007,113500,444007690,11270,11270,11270,11270,0
|
|
20241007,113400,444007690,11270,11270,11270,11270,64
|
|
20241007,113300,443286410,11270,11270,11270,11270,0
|
|
20241007,113200,443286410,11270,11270,11270,11270,0
|
|
20241007,113100,443286410,11270,11270,11270,11270,0
|
|
20241007,113000,443286410,11270,11270,11270,11270,0
|
|
20241007,112900,443286410,11270,11270,11270,11270,0
|
|
20241007,112800,443286410,11270,11270,11270,11270,0
|
|
20241007,112700,443286410,11270,11270,11270,11270,0
|
|
20241007,112600,443286410,11270,11250,11270,11250,19
|
|
20241007,112500,443072460,11250,11250,11250,11250,5
|
|
20241007,112400,443016210,11250,11260,11260,11250,201
|
|
20241007,112300,440754460,11260,11260,11260,11260,295
|
|
20241007,112200,437432760,11270,11270,11270,11270,1
|
|
20241007,112100,437421490,11280,11270,11280,11270,2
|
|
20241007,112000,437398940,11280,11280,11280,11280,0
|
|
20241007,111900,437398940,11280,11280,11280,11280,0
|
|
20241007,111800,437398940,11280,11280,11280,11280,0
|
|
20241007,111700,437398940,11280,11280,11280,11280,45
|
|
20241007,111600,436891340,11270,11290,11290,11270,28
|
|
20241007,111500,436575530,11280,11270,11280,11270,49
|
|
20241007,111400,436022820,11260,11260,11260,11260,1
|
|
20241007,111300,436011560,11260,11270,11270,11260,228
|
|
20241007,111200,433444180,11280,11280,11280,11280,0
|
|
20241007,111100,433444180,11280,11280,11280,11280,0
|
|
20241007,111000,433444180,11280,11280,11280,11280,110
|
|
20241007,110900,432203380,11260,11260,11260,11260,0
|
|
20241007,110800,432203380,11260,11260,11260,11260,0
|
|
20241007,110700,432203380,11260,11260,11260,11260,0
|
|
20241007,110600,432203380,11260,11260,11260,11260,10
|
|
20241007,110500,432090780,11260,11260,11260,11260,0
|
|
20241007,110400,432090780,11260,11260,11260,11260,5
|
|
20241007,110300,432034480,11260,11260,11260,11260,7
|
|
20241007,110200,431955660,11270,11270,11270,11270,0
|
|
20241007,110100,431955660,11270,11270,11270,11270,0
|
|
20241007,110000,431955660,11270,11260,11270,11260,4
|
|
20241007,105900,431910600,11270,11250,11270,11240,38
|
|
20241007,105800,431483400,11270,11270,11270,11260,3
|
|
20241007,105700,431449600,11260,11260,11270,11260,8
|
|
20241007,105600,431359490,11270,11260,11270,11260,6
|
|
20241007,105500,431291900,11270,11260,11270,11260,53
|
|
20241007,105400,430694610,11270,11260,11270,11260,2
|
|
20241007,105300,430672080,11260,11240,11260,11240,231
|
|
20241007,105200,428074460,11260,11260,11260,11260,77
|
|
20241007,105100,427207440,11270,11270,11290,11270,82
|
|
20241007,105000,426283270,11270,11270,11270,11270,101
|
|
20241007,104900,425145000,11300,11300,11310,11270,3212
|
|
20241007,104800,388851120,11300,11290,11300,11290,4299
|
|
20241007,104700,340273530,11300,11270,11300,11260,314
|
|
20241007,104600,336732300,11260,11260,11260,11260,1
|
|
20241007,104500,336721040,11270,11270,11270,11270,0
|
|
20241007,104400,336721040,11270,11260,11270,11260,2
|
|
20241007,104300,336698510,11270,11270,11270,11270,0
|
|
20241007,104200,336698510,11270,11270,11270,11270,0
|
|
20241007,104100,336698510,11270,11270,11270,11270,65
|
|
20241007,104000,335965960,11270,11270,11270,11270,0
|
|
20241007,103900,335965960,11270,11270,11270,11270,0
|
|
20241007,103800,335965960,11270,11250,11270,11250,566
|
|
20241007,103700,329587160,11250,11250,11250,11250,4
|
|
20241007,103600,329542160,11250,11260,11260,11230,143
|
|
20241007,103500,327934820,11250,11260,11260,11250,131
|
|
20241007,103400,326461040,11260,11260,11270,11260,189
|
|
20241007,103300,324331900,11260,11260,11260,11260,2
|
|
20241007,103200,324309380,11260,11260,11260,11260,21
|
|
20241007,103100,324072920,11250,11250,11250,11250,0
|
|
20241007,103000,324072920,11250,11250,11250,11250,1
|
|
20241007,102900,324061670,11250,11260,11270,11250,226
|
|
20241007,102800,321516010,11250,11230,11250,11230,127
|
|
20241007,102700,320088280,11250,11250,11250,11250,0
|
|
20241007,102600,320088280,11250,11250,11250,11250,0
|
|
20241007,102500,320088280,11250,11250,11250,11250,1
|
|
20241007,102400,320077030,11250,11240,11250,11240,2218
|
|
20241007,102300,295146700,11250,11260,11260,11250,82
|
|
20241007,102200,294224160,11260,11260,11270,11240,204
|
|
20241007,102100,291929940,11260,11260,11260,11260,1
|
|
20241007,102000,291918680,11270,11270,11270,11270,594
|
|
20241007,101900,285224300,11270,11250,11270,11250,140
|
|
20241007,101800,283647250,11240,11230,11240,11230,177
|
|
20241007,101700,281657790,11230,11240,11240,11210,265
|
|
20241007,101600,278684600,11240,11260,11260,11240,566
|
|
20241007,101500,272312600,11260,11270,11270,11260,317
|
|
20241007,101400,268740530,11280,11280,11280,11280,5
|
|
20241007,101300,268684130,11280,11280,11280,11280,63
|
|
20241007,101200,267973490,11280,11310,11310,11270,3041
|
|
20241007,101100,233666770,11320,11280,11330,11280,746
|
|
20241007,101000,225244440,11290,11270,11290,11270,84
|
|
20241007,100900,224296920,11260,11270,11280,11240,95
|
|
20241007,100800,223226390,11230,11300,11330,11220,2709
|
|
20241007,100700,192659930,11300,11290,11300,11260,336
|
|
20241007,100600,188867110,11290,11290,11290,11290,0
|
|
20241007,100500,188867110,11290,11310,11340,11290,108
|
|
20241007,100400,187646420,11300,11300,11340,11300,922
|
|
20241007,100300,177220810,11300,11230,11300,11230,1661
|
|
20241007,100200,158518650,11240,11220,11240,11220,245
|
|
20241007,100100,155767300,11220,11220,11220,11220,75
|
|
20241007,100000,154925800,11230,11220,11230,11220,190
|
|
20241007,095900,152793990,11210,11210,11220,11210,61
|
|
20241007,095800,152110150,11210,11210,11210,11210,0
|
|
20241007,095700,152110150,11210,11200,11210,11190,1263
|
|
20241007,095600,137964460,11200,11210,11210,11200,228
|
|
20241007,095500,135409810,11200,11210,11220,11200,56
|
|
20241007,095400,134782060,11220,11210,11220,11210,45
|
|
20241007,095300,134277590,11210,11210,11210,11210,19
|
|
20241007,095200,134064600,11210,11210,11220,11200,54
|
|
20241007,095100,133459250,11200,11210,11210,11200,104
|
|
20241007,095000,132293450,11210,11210,11210,11210,0
|
|
20241007,094900,132293450,11210,11200,11210,11190,358
|
|
20241007,094800,128284310,11200,11210,11210,11200,58
|
|
20241007,094700,127634140,11210,11210,11210,11210,3
|
|
20241007,094600,127600510,11200,11200,11200,11190,161
|
|
20241007,094500,125797320,11190,11180,11190,11160,403
|
|
20241007,094400,121293640,11180,11180,11180,11180,1
|
|
20241007,094300,121282460,11190,11190,11190,11190,0
|
|
20241007,094200,121282460,11190,11170,11190,11160,164
|
|
20241007,094100,119449650,11190,11170,11190,11170,63
|
|
20241007,094000,118745920,11190,11190,11190,11190,0
|
|
20241007,093900,118745920,11190,11190,11200,11180,278
|
|
20241007,093800,115637090,11190,11190,11190,11190,1
|
|
20241007,093700,115625900,11190,11190,11190,11190,0
|
|
20241007,093600,115625900,11190,11190,11190,11190,5
|
|
20241007,093500,115569950,11190,11200,11200,11190,9
|
|
20241007,093400,115469200,11200,11200,11200,11200,201
|
|
20241007,093300,113218000,11200,11190,11200,11190,20
|
|
20241007,093200,112994020,11200,11200,11200,11200,0
|
|
20241007,093100,112994020,11200,11190,11200,11190,10
|
|
20241007,093000,112882110,11190,11190,11190,11190,198
|
|
20241007,092900,110666490,11190,11190,11190,11190,1
|
|
20241007,092800,110655300,11190,11190,11190,11190,3
|
|
20241007,092700,110621730,11200,11180,11200,11180,25
|
|
20241007,092600,110342190,11190,11190,11190,11190,9
|
|
20241007,092500,110241480,11190,11190,11190,11190,0
|
|
20241007,092400,110241480,11190,11190,11200,11190,730
|
|
20241007,092300,102071610,11180,11180,11180,11180,10
|
|
20241007,092200,101959810,11170,11170,11170,11170,56
|
|
20241007,092100,101334290,11170,11160,11170,11160,920
|
|
20241007,092000,91059880,11150,11160,11160,11150,70
|
|
20241007,091900,90279370,11150,11170,11170,11150,284
|
|
20241007,091800,87112660,11170,11160,11180,11160,27
|
|
20241007,091700,86811310,11160,11130,11160,11130,104
|
|
20241007,091600,85651730,11130,11140,11140,11110,401
|
|
20241007,091500,81188900,11160,11160,11160,11160,1
|
|
20241007,091400,81177740,11180,11180,11180,11180,1
|
|
20241007,091300,81166560,11160,11130,11160,11080,503
|
|
20241007,091200,75571560,11080,11080,11080,11080,0
|
|
20241007,091100,75571560,11080,11100,11110,11040,353
|
|
20241007,091000,71670030,11090,11150,11190,11090,400
|
|
20241007,090900,67220570,11080,11020,11080,11010,334
|
|
20241007,090800,63536160,11010,11050,11050,11010,54
|
|
20241007,090700,62941310,11010,11060,11060,11010,1100
|
|
20241007,090600,50803880,11050,11080,11080,11050,500
|
|
20241007,090500,45272940,11070,11140,11140,11070,3681
|
|
20241007,090400,4461030,11130,11130,11130,11130,0
|
|
20241007,090300,4461030,11130,11130,11130,11130,11
|
|
20241007,090200,4338600,11190,11190,11190,11190,2
|
|
20241007,090100,4316220,11190,11200,11200,11190,31
|
|
20241007,090000,3969320,11200,11130,11200,11130,356
|