633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193000,566239640,12080,12080,12080,12080,235
|
|
20241024,192900,566239640,12080,12080,12080,12080,0
|
|
20241024,192800,566239640,12080,12080,12080,12080,0
|
|
20241024,192700,566239640,12080,12080,12080,12080,0
|
|
20241024,192600,566239640,12080,12080,12080,12080,0
|
|
20241024,192500,566239640,12080,12080,12080,12080,0
|
|
20241024,192400,566239640,12080,12080,12080,12080,0
|
|
20241024,192300,566239640,12080,12080,12080,12080,0
|
|
20241024,192200,566239640,12080,12080,12080,12080,0
|
|
20241024,192100,566239640,12080,12080,12080,12080,0
|
|
20241024,192000,566239640,12080,12080,12080,12080,0
|
|
20241024,191900,566239640,12080,12080,12080,12080,0
|
|
20241024,191800,566239640,12080,12080,12080,12080,0
|
|
20241024,191700,566239640,12080,12080,12080,12080,0
|
|
20241024,191600,566239640,12080,12080,12080,12080,0
|
|
20241024,191500,566239640,12080,12080,12080,12080,0
|
|
20241024,191400,566239640,12080,12080,12080,12080,0
|
|
20241024,191300,566239640,12080,12080,12080,12080,0
|
|
20241024,191200,566239640,12080,12080,12080,12080,0
|
|
20241024,191100,566239640,12080,12080,12080,12080,0
|
|
20241024,191000,566239640,12080,12080,12080,12080,0
|
|
20241024,190900,566239640,12080,12080,12080,12080,0
|
|
20241024,190800,566239640,12080,12080,12080,12080,0
|
|
20241024,190700,566239640,12080,12080,12080,12080,0
|
|
20241024,190600,566239640,12080,12080,12080,12080,0
|
|
20241024,190500,566239640,12080,12080,12080,12080,0
|
|
20241024,190400,566239640,12080,12080,12080,12080,0
|
|
20241024,190300,566239640,12080,12080,12080,12080,0
|
|
20241024,190200,566239640,12080,12080,12080,12080,0
|
|
20241024,190100,566239640,12080,12080,12080,12080,0
|
|
20241024,190000,566239640,12080,12080,12080,12080,235
|
|
20241024,185900,566239640,12080,12080,12080,12080,0
|
|
20241024,185800,566239640,12080,12080,12080,12080,0
|
|
20241024,185700,566239640,12080,12080,12080,12080,0
|
|
20241024,185600,566239640,12080,12080,12080,12080,0
|
|
20241024,185500,566239640,12080,12080,12080,12080,0
|
|
20241024,185400,566239640,12080,12080,12080,12080,0
|
|
20241024,185300,566239640,12080,12080,12080,12080,0
|
|
20241024,185200,566239640,12080,12080,12080,12080,0
|
|
20241024,185100,566239640,12080,12080,12080,12080,0
|
|
20241024,185000,566239640,12080,12080,12080,12080,0
|
|
20241024,184900,566239640,12080,12080,12080,12080,0
|
|
20241024,184800,566239640,12080,12080,12080,12080,0
|
|
20241024,184700,566239640,12080,12080,12080,12080,0
|
|
20241024,184600,566239640,12080,12080,12080,12080,0
|
|
20241024,184500,566239640,12080,12080,12080,12080,0
|
|
20241024,184400,566239640,12080,12080,12080,12080,0
|
|
20241024,184300,566239640,12080,12080,12080,12080,0
|
|
20241024,184200,566239640,12080,12080,12080,12080,0
|
|
20241024,184100,566239640,12080,12080,12080,12080,0
|
|
20241024,184000,566239640,12080,12080,12080,12080,0
|
|
20241024,183900,566239640,12080,12080,12080,12080,0
|
|
20241024,183800,566239640,12080,12080,12080,12080,0
|
|
20241024,183700,566239640,12080,12080,12080,12080,0
|
|
20241024,183600,566239640,12080,12080,12080,12080,0
|
|
20241024,183500,566239640,12080,12080,12080,12080,0
|
|
20241024,183400,566239640,12080,12080,12080,12080,0
|
|
20241024,183300,566239640,12080,12080,12080,12080,0
|
|
20241024,183200,566239640,12080,12080,12080,12080,0
|
|
20241024,183100,566239640,12080,12080,12080,12080,0
|
|
20241024,183000,566239640,12080,12080,12080,12080,235
|
|
20241024,182900,566239640,12080,12080,12080,12080,0
|
|
20241024,182800,566239640,12080,12080,12080,12080,0
|
|
20241024,182700,566239640,12080,12080,12080,12080,0
|
|
20241024,182600,566239640,12080,12080,12080,12080,0
|
|
20241024,182500,566239640,12080,12080,12080,12080,0
|
|
20241024,182400,566239640,12080,12080,12080,12080,0
|
|
20241024,182300,566239640,12080,12080,12080,12080,0
|
|
20241024,182200,566239640,12080,12080,12080,12080,0
|
|
20241024,182100,566239640,12080,12080,12080,12080,0
|
|
20241024,182000,566239640,12080,12080,12080,12080,0
|
|
20241024,181900,566239640,12080,12080,12080,12080,0
|
|
20241024,181800,566239640,12080,12080,12080,12080,0
|
|
20241024,181700,566239640,12080,12080,12080,12080,0
|
|
20241024,181600,566239640,12080,12080,12080,12080,0
|
|
20241024,181500,566239640,12080,12080,12080,12080,0
|
|
20241024,181400,566239640,12080,12080,12080,12080,0
|
|
20241024,181300,566239640,12080,12080,12080,12080,0
|
|
20241024,181200,566239640,12080,12080,12080,12080,0
|
|
20241024,181100,566239640,12080,12080,12080,12080,0
|
|
20241024,181000,566239640,12080,12080,12080,12080,0
|
|
20241024,180900,566239640,12080,12080,12080,12080,0
|
|
20241024,180800,566239640,12080,12080,12080,12080,0
|
|
20241024,180700,566239640,12080,12080,12080,12080,0
|
|
20241024,180600,566239640,12080,12080,12080,12080,0
|
|
20241024,180500,566239640,12080,12080,12080,12080,0
|
|
20241024,180400,566239640,12080,12080,12080,12080,0
|
|
20241024,180300,566239640,12080,12080,12080,12080,0
|
|
20241024,180200,566239640,12080,12080,12080,12080,0
|
|
20241024,180100,566239640,12080,12080,12080,12080,0
|
|
20241024,180000,566239640,12080,12080,12080,12080,235
|
|
20241024,175900,566239640,12080,12080,12080,12080,0
|
|
20241024,175800,566239640,12080,12080,12080,12080,0
|
|
20241024,175700,566239640,12080,12080,12080,12080,0
|
|
20241024,175600,566239640,12080,12080,12080,12080,0
|
|
20241024,175500,566239640,12080,12080,12080,12080,0
|
|
20241024,175400,566239640,12080,12080,12080,12080,0
|
|
20241024,175300,566239640,12080,12080,12080,12080,0
|
|
20241024,175200,566239640,12080,12080,12080,12080,0
|
|
20241024,175100,566239640,12080,12080,12080,12080,0
|
|
20241024,175000,566239640,12080,12080,12080,12080,0
|
|
20241024,174900,566239640,12080,12080,12080,12080,0
|
|
20241024,174800,566239640,12080,12080,12080,12080,0
|
|
20241024,174700,566239640,12080,12080,12080,12080,0
|
|
20241024,174600,566239640,12080,12080,12080,12080,0
|
|
20241024,174500,566239640,12080,12080,12080,12080,0
|
|
20241024,174400,566239640,12080,12080,12080,12080,0
|
|
20241024,174300,566239640,12080,12080,12080,12080,0
|
|
20241024,174200,566239640,12080,12080,12080,12080,0
|
|
20241024,174100,566239640,12080,12080,12080,12080,0
|
|
20241024,174000,566239640,12080,12080,12080,12080,0
|
|
20241024,173900,566239640,12080,12080,12080,12080,0
|
|
20241024,173800,566239640,12080,12080,12080,12080,0
|
|
20241024,173700,566239640,12080,12080,12080,12080,0
|
|
20241024,173600,566239640,12080,12080,12080,12080,0
|
|
20241024,173500,566239640,12080,12080,12080,12080,0
|
|
20241024,173400,566239640,12080,12080,12080,12080,0
|
|
20241024,173300,566239640,12080,12080,12080,12080,0
|
|
20241024,173200,566239640,12080,12080,12080,12080,0
|
|
20241024,173100,566239640,12080,12080,12080,12080,0
|
|
20241024,173000,566239640,12080,12080,12080,12080,235
|
|
20241024,172900,566239640,12080,12080,12080,12080,0
|
|
20241024,172800,566239640,12080,12080,12080,12080,0
|
|
20241024,172700,566239640,12080,12080,12080,12080,0
|
|
20241024,172600,566239640,12080,12080,12080,12080,0
|
|
20241024,172500,566239640,12080,12080,12080,12080,0
|
|
20241024,172400,566239640,12080,12080,12080,12080,0
|
|
20241024,172300,566239640,12080,12080,12080,12080,0
|
|
20241024,172200,566239640,12080,12080,12080,12080,0
|
|
20241024,172100,566239640,12080,12080,12080,12080,0
|
|
20241024,172000,566239640,12080,12080,12080,12080,0
|
|
20241024,171900,566239640,12080,12080,12080,12080,0
|
|
20241024,171800,566239640,12080,12080,12080,12080,0
|
|
20241024,171700,566239640,12080,12080,12080,12080,0
|
|
20241024,171600,566239640,12080,12080,12080,12080,0
|
|
20241024,171500,566239640,12080,12080,12080,12080,0
|
|
20241024,171400,566239640,12080,12080,12080,12080,0
|
|
20241024,171300,566239640,12080,12080,12080,12080,0
|
|
20241024,171200,566239640,12080,12080,12080,12080,0
|
|
20241024,171100,566239640,12080,12080,12080,12080,0
|
|
20241024,171000,566239640,12080,12080,12080,12080,0
|
|
20241024,170900,566239640,12080,12080,12080,12080,0
|
|
20241024,170800,566239640,12080,12080,12080,12080,0
|
|
20241024,170700,566239640,12080,12080,12080,12080,0
|
|
20241024,170600,566239640,12080,12080,12080,12080,0
|
|
20241024,170500,566239640,12080,12080,12080,12080,0
|
|
20241024,170400,566239640,12080,12080,12080,12080,0
|
|
20241024,170300,566239640,12080,12080,12080,12080,0
|
|
20241024,170200,566239640,12080,12080,12080,12080,0
|
|
20241024,170100,566239640,12080,12080,12080,12080,0
|
|
20241024,170000,566239640,12080,12080,12080,12080,235
|
|
20241024,165900,566239640,12080,12080,12080,12080,0
|
|
20241024,165800,566239640,12080,12080,12080,12080,0
|
|
20241024,165700,566239640,12080,12080,12080,12080,0
|
|
20241024,165600,566239640,12080,12080,12080,12080,0
|
|
20241024,165500,566239640,12080,12080,12080,12080,0
|
|
20241024,165400,566239640,12080,12080,12080,12080,0
|
|
20241024,165300,566239640,12080,12080,12080,12080,0
|
|
20241024,165200,566239640,12080,12080,12080,12080,0
|
|
20241024,165100,566239640,12080,12080,12080,12080,0
|
|
20241024,165000,566239640,12080,12080,12080,12080,0
|
|
20241024,164900,566239640,12080,12080,12080,12080,0
|
|
20241024,164800,566239640,12080,12080,12080,12080,0
|
|
20241024,164700,566239640,12080,12080,12080,12080,0
|
|
20241024,164600,566239640,12080,12080,12080,12080,0
|
|
20241024,164500,566239640,12080,12080,12080,12080,0
|
|
20241024,164400,566239640,12080,12080,12080,12080,0
|
|
20241024,164300,566239640,12080,12080,12080,12080,0
|
|
20241024,164200,566239640,12080,12080,12080,12080,0
|
|
20241024,164100,566239640,12080,12080,12080,12080,0
|
|
20241024,164000,566239640,12080,12080,12080,12080,0
|
|
20241024,163900,566239640,12080,12080,12080,12080,0
|
|
20241024,163800,566239640,12080,12080,12080,12080,0
|
|
20241024,163700,566239640,12080,12080,12080,12080,0
|
|
20241024,163600,566239640,12080,12080,12080,12080,0
|
|
20241024,163500,566239640,12080,12080,12080,12080,0
|
|
20241024,163400,566239640,12080,12080,12080,12080,0
|
|
20241024,163300,566239640,12080,12080,12080,12080,0
|
|
20241024,163200,566239640,12080,12080,12080,12080,0
|
|
20241024,163100,566239640,12080,12080,12080,12080,0
|
|
20241024,163000,566239640,12080,12080,12080,12080,235
|
|
20241024,162900,566239640,12080,12080,12080,12080,0
|
|
20241024,162800,566239640,12080,12080,12080,12080,0
|
|
20241024,162700,566239640,12080,12080,12080,12080,0
|
|
20241024,162600,566239640,12080,12080,12080,12080,0
|
|
20241024,162500,566239640,12080,12080,12080,12080,0
|
|
20241024,162400,566239640,12080,12080,12080,12080,0
|
|
20241024,162300,566239640,12080,12080,12080,12080,0
|
|
20241024,162200,566239640,12080,12080,12080,12080,0
|
|
20241024,162100,566239640,12080,12080,12080,12080,0
|
|
20241024,162000,566239640,12080,12080,12080,12080,0
|
|
20241024,161900,566239640,12080,12080,12080,12080,0
|
|
20241024,161800,566239640,12080,12080,12080,12080,0
|
|
20241024,161700,566239640,12080,12080,12080,12080,0
|
|
20241024,161600,566239640,12080,12080,12080,12080,0
|
|
20241024,161500,566239640,12080,12080,12080,12080,0
|
|
20241024,161400,566239640,12080,12080,12080,12080,0
|
|
20241024,161300,566239640,12080,12080,12080,12080,0
|
|
20241024,161200,566239640,12080,12080,12080,12080,0
|
|
20241024,161100,566239640,12080,12080,12080,12080,0
|
|
20241024,161000,566239640,12080,12080,12080,12080,0
|
|
20241024,160900,566239640,12080,12080,12080,12080,0
|
|
20241024,160800,566239640,12080,12080,12080,12080,0
|
|
20241024,160700,566239640,12080,12080,12080,12080,0
|
|
20241024,160600,566239640,12080,12080,12080,12080,0
|
|
20241024,160500,566239640,12080,12080,12080,12080,0
|
|
20241024,160400,566239640,12080,12080,12080,12080,0
|
|
20241024,160300,566239640,12080,12080,12080,12080,0
|
|
20241024,160200,566239640,12080,12080,12080,12080,0
|
|
20241024,160100,566239640,12080,12080,12080,12080,0
|
|
20241024,160000,566239640,12080,12080,12080,12080,235
|
|
20241024,155900,566239640,12080,12080,12080,12080,0
|
|
20241024,155800,566239640,12080,12080,12080,12080,0
|
|
20241024,155700,566239640,12080,12080,12080,12080,0
|
|
20241024,155600,566239640,12080,12080,12080,12080,0
|
|
20241024,155500,566239640,12080,12080,12080,12080,0
|
|
20241024,155400,566239640,12080,12080,12080,12080,0
|
|
20241024,155300,566239640,12080,12080,12080,12080,0
|
|
20241024,155200,566239640,12080,12080,12080,12080,0
|
|
20241024,155100,566239640,12080,12080,12080,12080,0
|
|
20241024,155000,566239640,12080,12080,12080,12080,0
|
|
20241024,154900,566239640,12080,12080,12080,12080,0
|
|
20241024,154800,566239640,12080,12080,12080,12080,0
|
|
20241024,154700,566239640,12080,12080,12080,12080,0
|
|
20241024,154600,566239640,12080,12080,12080,12080,0
|
|
20241024,154500,566239640,12080,12080,12080,12080,0
|
|
20241024,154400,566239640,12080,12080,12080,12080,0
|
|
20241024,154300,566239640,12080,12080,12080,12080,0
|
|
20241024,154200,566239640,12080,12080,12080,12080,0
|
|
20241024,154100,566239640,12080,12080,12080,12080,0
|
|
20241024,154000,566239640,12080,12080,12080,12080,0
|
|
20241024,153900,566239640,12080,12080,12080,12080,0
|
|
20241024,153800,566239640,12080,12080,12080,12080,0
|
|
20241024,153700,566239640,12080,12080,12080,12080,0
|
|
20241024,153600,566239640,12080,12080,12080,12080,0
|
|
20241024,153500,566239640,12080,12080,12080,12080,0
|
|
20241024,153400,566239640,12080,12080,12080,12080,0
|
|
20241024,153300,566239640,12080,12080,12080,12080,0
|
|
20241024,153200,566239640,12080,12080,12080,12080,0
|
|
20241024,153100,566239640,12080,12080,12080,12080,0
|
|
20241024,153000,566239640,12080,12080,12080,12080,470
|
|
20241024,152900,563400840,12080,12080,12080,12080,0
|
|
20241024,152800,563400840,12080,12080,12080,12080,0
|
|
20241024,152700,563400840,12080,12080,12080,12080,0
|
|
20241024,152600,563400840,12080,12080,12080,12080,0
|
|
20241024,152500,563400840,12080,12080,12080,12080,0
|
|
20241024,152400,563400840,12080,12080,12080,12080,0
|
|
20241024,152300,563400840,12080,12080,12080,12080,0
|
|
20241024,152200,563400840,12080,12080,12080,12080,0
|
|
20241024,152100,563400840,12080,12080,12080,12080,0
|
|
20241024,152000,563400840,12080,12080,12080,12080,0
|
|
20241024,151900,563400840,12080,12100,12140,12080,151
|
|
20241024,151800,561576400,12100,12150,12150,12100,22
|
|
20241024,151700,561309830,12120,12150,12150,12120,4094
|
|
20241024,151600,511571690,12160,12100,12160,12100,331
|
|
20241024,151500,507563230,12120,12110,12120,12110,555
|
|
20241024,151400,500841180,12110,12110,12110,12110,42
|
|
20241024,151300,500332560,12090,12090,12090,12090,0
|
|
20241024,151200,500332560,12090,12090,12090,12090,8
|
|
20241024,151100,500235840,12080,12080,12080,12080,35
|
|
20241024,151000,499813040,12080,12100,12100,12080,134
|
|
20241024,150900,498192060,12080,12080,12080,12080,60
|
|
20241024,150800,497467260,12080,12080,12080,12080,29
|
|
20241024,150700,497116940,12080,12090,12090,12080,107
|
|
20241024,150600,495824020,12090,12090,12090,12090,0
|
|
20241024,150500,495824020,12090,12090,12090,12090,11
|
|
20241024,150400,495691030,12100,12110,12110,12100,233
|
|
20241024,150300,492871550,12120,12120,12120,12120,40
|
|
20241024,150200,492386750,12120,12120,12120,12120,132
|
|
20241024,150100,490786910,12120,12120,12120,12120,11
|
|
20241024,150000,490653590,12120,12120,12120,12120,50
|
|
20241024,145900,490047590,12120,12120,12120,12120,60
|
|
20241024,145800,489320390,12120,12120,12120,12120,1
|
|
20241024,145700,489308270,12070,12080,12080,12070,257
|
|
20241024,145600,486205630,12130,12120,12130,12120,172
|
|
20241024,145500,484119730,12130,12130,12130,12130,0
|
|
20241024,145400,484119730,12130,12130,12130,12130,24
|
|
20241024,145300,483828610,12080,12080,12080,12080,0
|
|
20241024,145200,483828610,12080,12080,12080,12080,90
|
|
20241024,145100,482741410,12080,12080,12080,12080,1
|
|
20241024,145000,482729330,12070,12070,12070,12070,0
|
|
20241024,144900,482729330,12070,12070,12070,12070,1
|
|
20241024,144800,482717260,12070,12070,12070,12070,5
|
|
20241024,144700,482656910,12080,12070,12080,12070,177
|
|
20241024,144600,480520500,12080,12080,12080,12070,220
|
|
20241024,144500,477863380,12160,12160,12160,12160,0
|
|
20241024,144400,477863380,12160,12120,12160,12120,300
|
|
20241024,144300,474222810,12080,12080,12080,12080,1
|
|
20241024,144200,474210730,12080,12080,12080,12080,2
|
|
20241024,144100,474186570,12070,12070,12070,12070,0
|
|
20241024,144000,474186570,12070,12070,12070,12070,0
|
|
20241024,143900,474186570,12070,12070,12070,12070,0
|
|
20241024,143800,474186570,12070,12110,12110,12070,355
|
|
20241024,143700,469895840,12170,12170,12170,12170,0
|
|
20241024,143600,469895840,12170,12170,12170,12170,0
|
|
20241024,143500,469895840,12170,12170,12170,12170,0
|
|
20241024,143400,469895840,12170,12170,12170,12170,0
|
|
20241024,143300,469895840,12170,12170,12170,12170,0
|
|
20241024,143200,469895840,12170,12170,12170,12170,128
|
|
20241024,143100,468338080,12170,12170,12170,12170,13
|
|
20241024,143000,468179870,12170,12170,12170,12170,10
|
|
20241024,142900,468058170,12170,12170,12170,12170,98
|
|
20241024,142800,466865510,12170,12170,12170,12170,18
|
|
20241024,142700,466646450,12170,12090,12170,12070,1402
|
|
20241024,142600,449686980,12090,12090,12090,12090,0
|
|
20241024,142500,449686980,12090,12090,12090,12090,0
|
|
20241024,142400,449686980,12090,12090,12090,12090,0
|
|
20241024,142300,449686980,12090,12100,12120,12090,16
|
|
20241024,142200,449493110,12100,12100,12100,12100,4
|
|
20241024,142100,449444710,12100,12120,12120,12100,21
|
|
20241024,142000,449190390,12120,12120,12120,12120,26
|
|
20241024,141900,448875270,12120,12120,12120,12120,34
|
|
20241024,141800,448463190,12100,12100,12100,12100,0
|
|
20241024,141700,448463190,12100,12100,12100,12100,1
|
|
20241024,141600,448451090,12100,12100,12100,12100,1
|
|
20241024,141500,448438990,12100,12100,12100,12100,0
|
|
20241024,141400,448438990,12100,12100,12100,12100,0
|
|
20241024,141300,448438990,12100,12100,12100,12100,70
|
|
20241024,141200,447591990,12090,12090,12090,12090,0
|
|
20241024,141100,447591990,12090,12090,12090,12090,72
|
|
20241024,141000,446721510,12090,12090,12090,12090,10
|
|
20241024,140900,446600610,12070,12080,12080,12070,400
|
|
20241024,140800,441772560,12070,12070,12070,12070,287
|
|
20241024,140700,438308470,12070,12090,12090,12070,322
|
|
20241024,140600,434418730,12090,12090,12090,12090,35
|
|
20241024,140500,433995580,12080,12100,12100,12080,1119
|
|
20241024,140400,420463390,12110,12120,12120,12110,85
|
|
20241024,140300,419434010,12120,12120,12120,12120,0
|
|
20241024,140200,419434010,12120,12120,12120,12120,107
|
|
20241024,140100,418137170,12130,12130,12130,12130,14
|
|
20241024,140000,417967350,12120,12110,12120,12110,403
|
|
20241024,135900,413086980,12120,12120,12120,12120,10
|
|
20241024,135800,412965780,12110,12110,12110,12110,10
|
|
20241024,135700,412844680,12120,12120,12120,12120,0
|
|
20241024,135600,412844680,12120,12120,12120,12120,1
|
|
20241024,135500,412832560,12120,12120,12120,12120,20
|
|
20241024,135400,412590160,12120,12120,12120,12120,0
|
|
20241024,135300,412590160,12120,12120,12120,12120,0
|
|
20241024,135200,412590160,12120,12120,12120,12120,0
|
|
20241024,135100,412590160,12120,12120,12120,12120,0
|
|
20241024,135000,412590160,12120,12120,12120,12120,95
|
|
20241024,134900,411438760,12110,12110,12110,12110,1
|
|
20241024,134800,411426650,12120,12120,12120,12120,5
|
|
20241024,134700,411366050,12110,12110,12110,12110,45
|
|
20241024,134600,410821100,12120,12120,12120,12120,0
|
|
20241024,134500,410821100,12120,12120,12120,12120,32
|
|
20241024,134400,410433260,12120,12120,12120,12120,5
|
|
20241024,134300,410372660,12110,12110,12110,12110,0
|
|
20241024,134200,410372660,12110,12110,12110,12110,164
|
|
20241024,134100,408386620,12120,12120,12120,12120,13
|
|
20241024,134000,408229060,12120,12120,12120,12120,86
|
|
20241024,133900,407186740,12130,12130,12130,12130,6
|
|
20241024,133800,407113960,12130,12130,12130,12130,0
|
|
20241024,133700,407113960,12130,12130,12130,12130,100
|
|
20241024,133600,405900960,12120,12120,12120,12120,0
|
|
20241024,133500,405900960,12120,12120,12120,12120,1
|
|
20241024,133400,405888840,12110,12110,12110,12110,0
|
|
20241024,133300,405888840,12110,12110,12110,12110,0
|
|
20241024,133200,405888840,12110,12110,12110,12110,0
|
|
20241024,133100,405888840,12110,12110,12110,12110,0
|
|
20241024,133000,405888840,12110,12110,12110,12110,0
|
|
20241024,132900,405888840,12110,12110,12110,12110,0
|
|
20241024,132800,405888840,12110,12110,12110,12110,0
|
|
20241024,132700,405888840,12110,12110,12110,12110,15
|
|
20241024,132600,405707190,12130,12130,12130,12130,0
|
|
20241024,132500,405707190,12130,12130,12130,12130,1
|
|
20241024,132400,405695060,12130,12130,12130,12130,4
|
|
20241024,132300,405646540,12130,12130,12130,12130,0
|
|
20241024,132200,405646540,12130,12130,12130,12130,0
|
|
20241024,132100,405646540,12130,12130,12130,12130,1
|
|
20241024,132000,405634410,12100,12110,12110,12100,500
|
|
20241024,131900,399584400,12100,12100,12100,12100,0
|
|
20241024,131800,399584400,12100,12110,12110,12100,23
|
|
20241024,131700,399305930,12110,12110,12110,12110,0
|
|
20241024,131600,399305930,12110,12110,12110,12110,0
|
|
20241024,131500,399305930,12110,12120,12120,12110,11
|
|
20241024,131400,399172710,12120,12120,12120,12120,1
|
|
20241024,131300,399160590,12120,12120,12120,12120,0
|
|
20241024,131200,399160590,12120,12120,12120,12120,0
|
|
20241024,131100,399160590,12120,12120,12120,12120,58
|
|
20241024,131000,398457630,12120,12120,12120,12120,0
|
|
20241024,130900,398457630,12120,12120,12120,12120,0
|
|
20241024,130800,398457630,12120,12120,12120,12120,0
|
|
20241024,130700,398457630,12120,12120,12120,12120,35
|
|
20241024,130600,398033430,12120,12120,12120,12120,0
|
|
20241024,130500,398033430,12120,12120,12120,12120,0
|
|
20241024,130400,398033430,12120,12120,12120,12120,0
|
|
20241024,130300,398033430,12120,12120,12120,12120,0
|
|
20241024,130200,398033430,12120,12120,12120,12120,0
|
|
20241024,130100,398033430,12120,12120,12120,12120,11
|
|
20241024,130000,397900110,12120,12110,12120,12100,328
|
|
20241024,125900,393928040,12120,12120,12120,12120,0
|
|
20241024,125800,393928040,12120,12100,12120,12100,18
|
|
20241024,125700,393710220,12100,12100,12100,12100,17
|
|
20241024,125600,393504520,12100,12100,12100,12100,0
|
|
20241024,125500,393504520,12100,12100,12100,12100,2
|
|
20241024,125400,393480320,12100,12100,12100,12100,1
|
|
20241024,125300,393468220,12120,12120,12120,12120,26
|
|
20241024,125200,393153100,12110,12100,12110,12100,111
|
|
20241024,125100,391809700,12100,12100,12100,12100,0
|
|
20241024,125000,391809700,12100,12100,12100,12100,0
|
|
20241024,124900,391809700,12100,12100,12100,12100,1
|
|
20241024,124800,391797600,12100,12100,12100,12100,0
|
|
20241024,124700,391797600,12100,12100,12100,12100,422
|
|
20241024,124600,386691400,12110,12110,12110,12110,209
|
|
20241024,124500,384160410,12130,12130,12130,12130,0
|
|
20241024,124400,384160410,12130,12130,12130,12130,0
|
|
20241024,124300,384160410,12130,12130,12130,12130,1
|
|
20241024,124200,384148280,12100,12100,12100,12100,0
|
|
20241024,124100,384148280,12100,12100,12100,12100,0
|
|
20241024,124000,384148280,12100,12100,12100,12100,827
|
|
20241024,123900,374141580,12100,12100,12100,12100,0
|
|
20241024,123800,374141580,12100,12110,12110,12100,399
|
|
20241024,123700,369310690,12110,12120,12120,12110,216
|
|
20241024,123600,366694920,12130,12130,12130,12130,26
|
|
20241024,123500,366379540,12130,12130,12130,12130,2
|
|
20241024,123400,366355280,12120,12120,12120,12120,537
|
|
20241024,123300,359846840,12130,12130,12130,12130,0
|
|
20241024,123200,359846840,12130,12130,12130,12130,0
|
|
20241024,123100,359846840,12130,12130,12130,12130,12
|
|
20241024,123000,359701280,12130,12130,12130,12130,0
|
|
20241024,122900,359701280,12130,12130,12130,12130,0
|
|
20241024,122800,359701280,12130,12130,12130,12130,1
|
|
20241024,122700,359689150,12130,12130,12130,12130,0
|
|
20241024,122600,359689150,12130,12130,12130,12130,5
|
|
20241024,122500,359628500,12150,12150,12150,12150,0
|
|
20241024,122400,359628500,12150,12150,12150,12150,0
|
|
20241024,122300,359628500,12150,12150,12150,12150,1
|
|
20241024,122200,359616350,12150,12150,12150,12150,10
|
|
20241024,122100,359494850,12160,12160,12160,12160,1
|
|
20241024,122000,359482690,12150,12150,12150,12150,5
|
|
20241024,121900,359421940,12150,12150,12150,12150,0
|
|
20241024,121800,359421940,12150,12150,12150,12150,0
|
|
20241024,121700,359421940,12150,12150,12150,12150,0
|
|
20241024,121600,359421940,12150,12150,12150,12150,69
|
|
20241024,121500,358583590,12150,12150,12150,12150,0
|
|
20241024,121400,358583590,12150,12150,12150,12150,0
|
|
20241024,121300,358583590,12150,12150,12150,12150,0
|
|
20241024,121200,358583590,12150,12150,12150,12150,0
|
|
20241024,121100,358583590,12150,12150,12150,12150,11
|
|
20241024,121000,358449940,12150,12150,12150,12150,0
|
|
20241024,120900,358449940,12150,12150,12150,12150,0
|
|
20241024,120800,358449940,12150,12110,12150,12110,276
|
|
20241024,120700,355106780,12110,12110,12110,12110,0
|
|
20241024,120600,355106780,12110,12110,12110,12110,0
|
|
20241024,120500,355106780,12110,12110,12110,12110,0
|
|
20241024,120400,355106780,12110,12110,12110,12110,100
|
|
20241024,120300,353895780,12160,12160,12160,12160,0
|
|
20241024,120200,353895780,12160,12160,12160,12160,10
|
|
20241024,120100,353774180,12110,12160,12160,12110,31
|
|
20241024,120000,353398720,12100,12100,12100,12100,0
|
|
20241024,115900,353398720,12100,12100,12100,12100,0
|
|
20241024,115800,353398720,12100,12120,12120,12100,153
|
|
20241024,115700,351546890,12100,12100,12100,12100,0
|
|
20241024,115600,351546890,12100,12100,12100,12100,0
|
|
20241024,115500,351546890,12100,12130,12130,12100,1231
|
|
20241024,115400,336637320,12130,12130,12160,12130,102
|
|
20241024,115300,335400030,12160,12160,12160,12160,0
|
|
20241024,115200,335400030,12160,12150,12160,12150,301
|
|
20241024,115100,331740880,12130,12130,12130,12130,0
|
|
20241024,115000,331740880,12130,12130,12130,12130,0
|
|
20241024,114900,331740880,12130,12130,12130,12130,1
|
|
20241024,114800,331728750,12120,12120,12120,12120,0
|
|
20241024,114700,331728750,12120,12120,12120,12120,0
|
|
20241024,114600,331728750,12120,12120,12120,12120,0
|
|
20241024,114500,331728750,12120,12120,12120,12120,0
|
|
20241024,114400,331728750,12120,12120,12120,12120,0
|
|
20241024,114300,331728750,12120,12120,12120,12120,0
|
|
20241024,114200,331728750,12120,12120,12120,12120,0
|
|
20241024,114100,331728750,12120,12120,12120,12120,0
|
|
20241024,114000,331728750,12120,12120,12120,12120,0
|
|
20241024,113900,331728750,12120,12120,12120,12120,0
|
|
20241024,113800,331728750,12120,12120,12120,12120,0
|
|
20241024,113700,331728750,12120,12120,12120,12120,0
|
|
20241024,113600,331728750,12120,12120,12120,12120,0
|
|
20241024,113500,331728750,12120,12130,12130,12120,5
|
|
20241024,113400,331668130,12170,12170,12170,12170,0
|
|
20241024,113300,331668130,12170,12160,12170,12120,102
|
|
20241024,113200,330427840,12160,12120,12160,12120,2
|
|
20241024,113100,330403560,12160,12160,12160,12160,3
|
|
20241024,113000,330367080,12110,12110,12110,12110,0
|
|
20241024,112900,330367080,12110,12110,12110,12110,0
|
|
20241024,112800,330367080,12110,12110,12110,12110,1
|
|
20241024,112700,330354970,12110,12110,12110,12110,0
|
|
20241024,112600,330354970,12110,12120,12120,12110,78
|
|
20241024,112500,329410350,12110,12110,12110,12110,0
|
|
20241024,112400,329410350,12110,12110,12110,12110,2
|
|
20241024,112300,329386130,12110,12110,12110,12110,0
|
|
20241024,112200,329386130,12110,12110,12110,12110,1
|
|
20241024,112100,329374020,12110,12110,12110,12110,0
|
|
20241024,112000,329374020,12110,12120,12120,12110,8
|
|
20241024,111900,329277110,12110,12140,12140,12110,72
|
|
20241024,111800,328405140,12110,12110,12110,12110,0
|
|
20241024,111700,328405140,12110,12110,12110,12110,0
|
|
20241024,111600,328405140,12110,12110,12110,12110,3
|
|
20241024,111500,328368810,12110,12120,12120,12110,12
|
|
20241024,111400,328223410,12120,12120,12120,12120,3
|
|
20241024,111300,328187050,12120,12120,12120,12120,0
|
|
20241024,111200,328187050,12120,12120,12120,12120,0
|
|
20241024,111100,328187050,12120,12120,12120,12120,73
|
|
20241024,111000,327302290,12100,12100,12100,12100,0
|
|
20241024,110900,327302290,12100,12170,12170,12100,600
|
|
20241024,110800,320031840,12210,12210,12210,12210,1
|
|
20241024,110700,320019630,12220,12220,12220,12220,0
|
|
20241024,110600,320019630,12220,12220,12220,12220,2
|
|
20241024,110500,319995190,12140,12140,12140,12140,0
|
|
20241024,110400,319995190,12140,12140,12140,12140,0
|
|
20241024,110300,319995190,12140,12140,12140,12140,0
|
|
20241024,110200,319995190,12140,12140,12140,12140,0
|
|
20241024,110100,319995190,12140,12160,12160,12140,147
|
|
20241024,110000,318209730,12160,12160,12160,12160,0
|
|
20241024,105900,318209730,12160,12160,12160,12160,0
|
|
20241024,105800,318209730,12160,12160,12160,12160,0
|
|
20241024,105700,318209730,12160,12160,12160,12160,4
|
|
20241024,105600,318161090,12150,12150,12150,12150,0
|
|
20241024,105500,318161090,12150,12150,12150,12150,0
|
|
20241024,105400,318161090,12150,12150,12150,12150,0
|
|
20241024,105300,318161090,12150,12150,12150,12150,0
|
|
20241024,105200,318161090,12150,12160,12160,12150,15
|
|
20241024,105100,317978790,12150,12150,12150,12150,10
|
|
20241024,105000,317857290,12150,12150,12150,12150,14
|
|
20241024,104900,317687190,12150,12150,12150,12150,0
|
|
20241024,104800,317687190,12150,12160,12160,12150,100
|
|
20241024,104700,316472100,12250,12150,12250,12150,246
|
|
20241024,104600,313478600,12150,12150,12150,12150,1
|
|
20241024,104500,313466450,12140,12140,12140,12140,1
|
|
20241024,104400,313454310,12150,12150,12150,12150,0
|
|
20241024,104300,313454310,12150,12150,12150,12150,0
|
|
20241024,104200,313454310,12150,12150,12150,12150,5
|
|
20241024,104100,313393560,12150,12150,12150,12150,339
|
|
20241024,104000,309274710,12150,12150,12150,12150,0
|
|
20241024,103900,309274710,12150,12150,12150,12150,0
|
|
20241024,103800,309274710,12150,12150,12150,12150,1
|
|
20241024,103700,309262560,12150,12150,12150,12150,20
|
|
20241024,103600,309019560,12150,12150,12150,12150,40
|
|
20241024,103500,308533560,12150,12150,12150,12150,60
|
|
20241024,103400,307804560,12150,12150,12150,12150,0
|
|
20241024,103300,307804560,12150,12100,12150,12100,121
|
|
20241024,103200,306340410,12100,12100,12100,12100,0
|
|
20241024,103100,306340410,12100,12100,12100,12100,178
|
|
20241024,103000,304186610,12100,12100,12100,12100,5
|
|
20241024,102900,304126110,12100,12130,12130,12100,200
|
|
20241024,102800,301705210,12100,12100,12100,12100,0
|
|
20241024,102700,301705210,12100,12100,12100,12100,0
|
|
20241024,102600,301705210,12100,12130,12130,12100,70
|
|
20241024,102500,300857840,12100,12100,12100,12100,0
|
|
20241024,102400,300857840,12100,12100,12100,12100,0
|
|
20241024,102300,300857840,12100,12120,12120,12100,1062
|
|
20241024,102200,287999120,12130,12140,12140,12130,698
|
|
20241024,102100,279528000,12150,12150,12150,12150,16
|
|
20241024,102000,279333600,12150,12150,12150,12150,0
|
|
20241024,101900,279333600,12150,12150,12150,12150,5
|
|
20241024,101800,279272850,12150,12140,12150,12140,20
|
|
20241024,101700,279030040,12150,12150,12150,12130,62
|
|
20241024,101600,278277540,12140,12130,12140,12130,2
|
|
20241024,101500,278253270,12130,12130,12130,12120,110
|
|
20241024,101400,276919960,12120,12120,12120,12120,0
|
|
20241024,101300,276919960,12120,12120,12120,12120,6
|
|
20241024,101200,276847240,12140,12140,12140,12140,115
|
|
20241024,101100,275451140,12140,12140,12140,12140,11
|
|
20241024,101000,275317600,12140,12140,12140,12140,0
|
|
20241024,100900,275317600,12140,12140,12140,12140,1
|
|
20241024,100800,275305460,12140,12140,12140,12140,2
|
|
20241024,100700,275281180,12110,12150,12150,12110,200
|
|
20241024,100600,272857270,12150,12150,12150,12150,102
|
|
20241024,100500,271617970,12150,12150,12150,12150,1
|
|
20241024,100400,271605820,12140,12140,12140,12140,10
|
|
20241024,100300,271484420,12140,12120,12140,12120,166
|
|
20241024,100200,269472440,12120,12140,12140,12120,106
|
|
20241024,100100,268186700,12130,12140,12150,12130,2062
|
|
20241024,100000,243160920,12150,12150,12150,12150,251
|
|
20241024,095900,240111270,12150,12160,12160,12150,200
|
|
20241024,095800,237681260,12160,12160,12160,12160,1
|
|
20241024,095700,237669100,12150,12150,12150,12150,0
|
|
20241024,095600,237669100,12150,12150,12150,12150,250
|
|
20241024,095500,234631600,12160,12160,12160,12160,0
|
|
20241024,095400,234631600,12160,12160,12160,12160,0
|
|
20241024,095300,234631600,12160,12160,12160,12150,105
|
|
20241024,095200,233355740,12150,12150,12150,12150,116
|
|
20241024,095100,231946340,12150,12160,12160,12150,201
|
|
20241024,095000,229504080,12160,12160,12160,12160,100
|
|
20241024,094900,228288080,12160,12160,12160,12160,0
|
|
20241024,094800,228288080,12160,12160,12160,12160,100
|
|
20241024,094700,227072080,12120,12120,12120,12120,469
|
|
20241024,094600,221387800,12130,12130,12130,12130,100
|
|
20241024,094500,220174800,12120,12120,12120,12120,1
|
|
20241024,094400,220162680,12130,12160,12160,12130,122
|
|
20241024,094300,218681260,12160,12160,12160,12160,9
|
|
20241024,094200,218571820,12170,12140,12170,12100,503
|
|
20241024,094100,212485320,12170,12160,12170,12160,492
|
|
20241024,094000,206497840,12170,12090,12170,12090,290
|
|
20241024,093900,202990070,12070,12070,12070,12070,504
|
|
20241024,093800,196906790,12070,12060,12070,12060,74
|
|
20241024,093700,196013810,12070,12090,12090,12070,68
|
|
20241024,093600,195192010,12090,12090,12090,12090,61
|
|
20241024,093500,194454520,12090,12060,12090,12060,9
|
|
20241024,093400,194345950,12060,12090,12090,12060,7
|
|
20241024,093300,194261350,12060,12040,12100,12040,192
|
|
20241024,093200,191947750,12030,12040,12040,12030,321
|
|
20241024,093100,188084400,12040,12040,12040,12040,884
|
|
20241024,093000,177441040,12040,12050,12050,12040,180
|
|
20241024,092900,175272810,12050,12090,12090,12050,1545
|
|
20241024,092800,156626880,12090,12100,12100,12090,1070
|
|
20241024,092700,143690460,12100,12110,12110,12100,212
|
|
20241024,092600,141124650,12100,12100,12100,12100,0
|
|
20241024,092500,141124650,12100,12100,12100,12100,156
|
|
20241024,092400,139237050,12090,12110,12110,12080,1354
|
|
20241024,092300,122855260,12120,12120,12120,12120,323
|
|
20241024,092200,118940500,12120,12120,12120,12120,212
|
|
20241024,092100,116371060,12120,12120,12120,12120,0
|
|
20241024,092000,116371060,12120,12100,12120,12100,109
|
|
20241024,091900,115050080,12100,12100,12100,12090,1083
|
|
20241024,091800,101955410,12100,12180,12180,12100,485
|
|
20241024,091700,96083940,12110,12120,12120,12110,408
|
|
20241024,091600,91139660,12130,12200,12200,12130,1837
|
|
20241024,091500,68798230,12240,12240,12240,12240,6
|
|
20241024,091400,68724790,12200,12200,12200,12200,1
|
|
20241024,091300,68712590,12240,12210,12240,12210,145
|
|
20241024,091200,66937940,12170,12170,12180,12170,221
|
|
20241024,091100,64247630,12170,12170,12170,12170,0
|
|
20241024,091000,64247630,12170,12180,12190,12170,100
|
|
20241024,090900,63029870,12190,12240,12240,12190,1031
|
|
20241024,090800,50444070,12230,12260,12260,12230,472
|
|
20241024,090700,44662560,12280,12220,12280,12220,510
|
|
20241024,090600,38422340,12220,12230,12230,12210,185
|
|
20241024,090500,36163220,12230,12240,12240,12230,602
|
|
20241024,090400,28796890,12230,12270,12280,12230,798
|
|
20241024,090300,19012610,12280,12320,12320,12280,30
|
|
20241024,090200,18643610,12280,12270,12280,12270,24
|
|
20241024,090100,18349110,12280,12280,12340,12280,182
|
|
20241024,090000,16113000,12300,12300,12300,12300,1310
|