701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203800,704766140,17110,17110,17110,17110,507
|
|
20241007,203700,704766140,17110,17110,17110,17110,0
|
|
20241007,203600,704766140,17110,17110,17110,17110,0
|
|
20241007,203500,704766140,17110,17110,17110,17110,0
|
|
20241007,203400,704766140,17110,17110,17110,17110,0
|
|
20241007,203300,704766140,17110,17110,17110,17110,0
|
|
20241007,203200,704766140,17110,17110,17110,17110,0
|
|
20241007,203100,704766140,17110,17110,17110,17110,0
|
|
20241007,203000,704766140,17110,17110,17110,17110,0
|
|
20241007,202900,704766140,17110,17110,17110,17110,0
|
|
20241007,202800,704766140,17110,17110,17110,17110,0
|
|
20241007,202700,704766140,17110,17110,17110,17110,0
|
|
20241007,202600,704766140,17110,17110,17110,17110,0
|
|
20241007,202500,704766140,17110,17110,17110,17110,0
|
|
20241007,202400,704766140,17110,17110,17110,17110,0
|
|
20241007,202300,704766140,17110,17110,17110,17110,0
|
|
20241007,202200,704766140,17110,17110,17110,17110,0
|
|
20241007,202100,704766140,17110,17110,17110,17110,0
|
|
20241007,202000,704766140,17110,17110,17110,17110,0
|
|
20241007,201900,704766140,17110,17110,17110,17110,0
|
|
20241007,201800,704766140,17110,17110,17110,17110,0
|
|
20241007,201700,704766140,17110,17110,17110,17110,0
|
|
20241007,201600,704766140,17110,17110,17110,17110,0
|
|
20241007,201500,704766140,17110,17110,17110,17110,0
|
|
20241007,201400,704766140,17110,17110,17110,17110,0
|
|
20241007,201300,704766140,17110,17110,17110,17110,0
|
|
20241007,201200,704766140,17110,17110,17110,17110,0
|
|
20241007,201100,704766140,17110,17110,17110,17110,0
|
|
20241007,201000,704766140,17110,17110,17110,17110,0
|
|
20241007,200900,704766140,17110,17110,17110,17110,0
|
|
20241007,200800,704766140,17110,17110,17110,17110,507
|
|
20241007,200700,704766140,17110,17110,17110,17110,0
|
|
20241007,200600,704766140,17110,17110,17110,17110,0
|
|
20241007,200500,704766140,17110,17110,17110,17110,0
|
|
20241007,200400,704766140,17110,17110,17110,17110,0
|
|
20241007,200300,704766140,17110,17110,17110,17110,0
|
|
20241007,200200,704766140,17110,17110,17110,17110,0
|
|
20241007,200100,704766140,17110,17110,17110,17110,0
|
|
20241007,200000,704766140,17110,17110,17110,17110,0
|
|
20241007,195900,704766140,17110,17110,17110,17110,0
|
|
20241007,195800,704766140,17110,17110,17110,17110,0
|
|
20241007,195700,704766140,17110,17110,17110,17110,0
|
|
20241007,195600,704766140,17110,17110,17110,17110,0
|
|
20241007,195500,704766140,17110,17110,17110,17110,0
|
|
20241007,195400,704766140,17110,17110,17110,17110,0
|
|
20241007,195300,704766140,17110,17110,17110,17110,0
|
|
20241007,195200,704766140,17110,17110,17110,17110,0
|
|
20241007,195100,704766140,17110,17110,17110,17110,0
|
|
20241007,195000,704766140,17110,17110,17110,17110,0
|
|
20241007,194900,704766140,17110,17110,17110,17110,0
|
|
20241007,194800,704766140,17110,17110,17110,17110,0
|
|
20241007,194700,704766140,17110,17110,17110,17110,0
|
|
20241007,194600,704766140,17110,17110,17110,17110,0
|
|
20241007,194500,704766140,17110,17110,17110,17110,0
|
|
20241007,194400,704766140,17110,17110,17110,17110,0
|
|
20241007,194300,704766140,17110,17110,17110,17110,0
|
|
20241007,194200,704766140,17110,17110,17110,17110,0
|
|
20241007,194100,704766140,17110,17110,17110,17110,0
|
|
20241007,194000,704766140,17110,17110,17110,17110,0
|
|
20241007,193900,704766140,17110,17110,17110,17110,0
|
|
20241007,193800,704766140,17110,17110,17110,17110,507
|
|
20241007,193700,704766140,17110,17110,17110,17110,0
|
|
20241007,193600,704766140,17110,17110,17110,17110,0
|
|
20241007,193500,704766140,17110,17110,17110,17110,0
|
|
20241007,193400,704766140,17110,17110,17110,17110,0
|
|
20241007,193300,704766140,17110,17110,17110,17110,0
|
|
20241007,193200,704766140,17110,17110,17110,17110,0
|
|
20241007,193100,704766140,17110,17110,17110,17110,0
|
|
20241007,193000,704766140,17110,17110,17110,17110,0
|
|
20241007,192900,704766140,17110,17110,17110,17110,0
|
|
20241007,192800,704766140,17110,17110,17110,17110,0
|
|
20241007,192700,704766140,17110,17110,17110,17110,0
|
|
20241007,192600,704766140,17110,17110,17110,17110,0
|
|
20241007,192500,704766140,17110,17110,17110,17110,0
|
|
20241007,192400,704766140,17110,17110,17110,17110,0
|
|
20241007,192300,704766140,17110,17110,17110,17110,0
|
|
20241007,192200,704766140,17110,17110,17110,17110,0
|
|
20241007,192100,704766140,17110,17110,17110,17110,0
|
|
20241007,192000,704766140,17110,17110,17110,17110,0
|
|
20241007,191900,704766140,17110,17110,17110,17110,0
|
|
20241007,191800,704766140,17110,17110,17110,17110,0
|
|
20241007,191700,704766140,17110,17110,17110,17110,0
|
|
20241007,191600,704766140,17110,17110,17110,17110,0
|
|
20241007,191500,704766140,17110,17110,17110,17110,0
|
|
20241007,191400,704766140,17110,17110,17110,17110,0
|
|
20241007,191300,704766140,17110,17110,17110,17110,0
|
|
20241007,191200,704766140,17110,17110,17110,17110,0
|
|
20241007,191100,704766140,17110,17110,17110,17110,0
|
|
20241007,191000,704766140,17110,17110,17110,17110,0
|
|
20241007,190900,704766140,17110,17110,17110,17110,0
|
|
20241007,190800,704766140,17110,17110,17110,17110,507
|
|
20241007,190700,704766140,17110,17110,17110,17110,0
|
|
20241007,190600,704766140,17110,17110,17110,17110,0
|
|
20241007,190500,704766140,17110,17110,17110,17110,0
|
|
20241007,190400,704766140,17110,17110,17110,17110,0
|
|
20241007,190300,704766140,17110,17110,17110,17110,0
|
|
20241007,190200,704766140,17110,17110,17110,17110,0
|
|
20241007,190100,704766140,17110,17110,17110,17110,0
|
|
20241007,190000,704766140,17110,17110,17110,17110,0
|
|
20241007,185900,704766140,17110,17110,17110,17110,0
|
|
20241007,185800,704766140,17110,17110,17110,17110,0
|
|
20241007,185700,704766140,17110,17110,17110,17110,0
|
|
20241007,185600,704766140,17110,17110,17110,17110,0
|
|
20241007,185500,704766140,17110,17110,17110,17110,0
|
|
20241007,185400,704766140,17110,17110,17110,17110,0
|
|
20241007,185300,704766140,17110,17110,17110,17110,0
|
|
20241007,185200,704766140,17110,17110,17110,17110,0
|
|
20241007,185100,704766140,17110,17110,17110,17110,0
|
|
20241007,185000,704766140,17110,17110,17110,17110,0
|
|
20241007,184900,704766140,17110,17110,17110,17110,0
|
|
20241007,184800,704766140,17110,17110,17110,17110,0
|
|
20241007,184700,704766140,17110,17110,17110,17110,0
|
|
20241007,184600,704766140,17110,17110,17110,17110,0
|
|
20241007,184500,704766140,17110,17110,17110,17110,0
|
|
20241007,184400,704766140,17110,17110,17110,17110,0
|
|
20241007,184300,704766140,17110,17110,17110,17110,0
|
|
20241007,184200,704766140,17110,17110,17110,17110,0
|
|
20241007,184100,704766140,17110,17110,17110,17110,0
|
|
20241007,184000,704766140,17110,17110,17110,17110,0
|
|
20241007,183900,704766140,17110,17110,17110,17110,0
|
|
20241007,183800,704766140,17110,17110,17110,17110,507
|
|
20241007,183700,704766140,17110,17110,17110,17110,0
|
|
20241007,183600,704766140,17110,17110,17110,17110,0
|
|
20241007,183500,704766140,17110,17110,17110,17110,0
|
|
20241007,183400,704766140,17110,17110,17110,17110,0
|
|
20241007,183300,704766140,17110,17110,17110,17110,0
|
|
20241007,183200,704766140,17110,17110,17110,17110,0
|
|
20241007,183100,704766140,17110,17110,17110,17110,0
|
|
20241007,183000,704766140,17110,17110,17110,17110,0
|
|
20241007,182900,704766140,17110,17110,17110,17110,0
|
|
20241007,182800,704766140,17110,17110,17110,17110,0
|
|
20241007,182700,704766140,17110,17110,17110,17110,0
|
|
20241007,182600,704766140,17110,17110,17110,17110,0
|
|
20241007,182500,704766140,17110,17110,17110,17110,0
|
|
20241007,182400,704766140,17110,17110,17110,17110,0
|
|
20241007,182300,704766140,17110,17110,17110,17110,0
|
|
20241007,182200,704766140,17110,17110,17110,17110,0
|
|
20241007,182100,704766140,17110,17110,17110,17110,0
|
|
20241007,182000,704766140,17110,17110,17110,17110,0
|
|
20241007,181900,704766140,17110,17110,17110,17110,0
|
|
20241007,181800,704766140,17110,17110,17110,17110,0
|
|
20241007,181700,704766140,17110,17110,17110,17110,0
|
|
20241007,181600,704766140,17110,17110,17110,17110,0
|
|
20241007,181500,704766140,17110,17110,17110,17110,0
|
|
20241007,181400,704766140,17110,17110,17110,17110,0
|
|
20241007,181300,704766140,17110,17110,17110,17110,0
|
|
20241007,181200,704766140,17110,17110,17110,17110,0
|
|
20241007,181100,704766140,17110,17110,17110,17110,0
|
|
20241007,181000,704766140,17110,17110,17110,17110,0
|
|
20241007,180900,704766140,17110,17110,17110,17110,0
|
|
20241007,180800,704766140,17110,17110,17110,17110,507
|
|
20241007,180700,704766140,17110,17110,17110,17110,0
|
|
20241007,180600,704766140,17110,17110,17110,17110,0
|
|
20241007,180500,704766140,17110,17110,17110,17110,0
|
|
20241007,180400,704766140,17110,17110,17110,17110,0
|
|
20241007,180300,704766140,17110,17110,17110,17110,0
|
|
20241007,180200,704766140,17110,17110,17110,17110,0
|
|
20241007,180100,704766140,17110,17110,17110,17110,0
|
|
20241007,180000,704766140,17110,17110,17110,17110,0
|
|
20241007,175900,704766140,17110,17110,17110,17110,0
|
|
20241007,175800,704766140,17110,17110,17110,17110,0
|
|
20241007,175700,704766140,17110,17110,17110,17110,0
|
|
20241007,175600,704766140,17110,17110,17110,17110,0
|
|
20241007,175500,704766140,17110,17110,17110,17110,0
|
|
20241007,175400,704766140,17110,17110,17110,17110,0
|
|
20241007,175300,704766140,17110,17110,17110,17110,0
|
|
20241007,175200,704766140,17110,17110,17110,17110,0
|
|
20241007,175100,704766140,17110,17110,17110,17110,0
|
|
20241007,175000,704766140,17110,17110,17110,17110,0
|
|
20241007,174900,704766140,17110,17110,17110,17110,0
|
|
20241007,174800,704766140,17110,17110,17110,17110,0
|
|
20241007,174700,704766140,17110,17110,17110,17110,0
|
|
20241007,174600,704766140,17110,17110,17110,17110,0
|
|
20241007,174500,704766140,17110,17110,17110,17110,0
|
|
20241007,174400,704766140,17110,17110,17110,17110,0
|
|
20241007,174300,704766140,17110,17110,17110,17110,0
|
|
20241007,174200,704766140,17110,17110,17110,17110,0
|
|
20241007,174100,704766140,17110,17110,17110,17110,0
|
|
20241007,174000,704766140,17110,17110,17110,17110,0
|
|
20241007,173900,704766140,17110,17110,17110,17110,0
|
|
20241007,173800,704766140,17110,17110,17110,17110,507
|
|
20241007,173700,704766140,17110,17110,17110,17110,0
|
|
20241007,173600,704766140,17110,17110,17110,17110,0
|
|
20241007,173500,704766140,17110,17110,17110,17110,0
|
|
20241007,173400,704766140,17110,17110,17110,17110,0
|
|
20241007,173300,704766140,17110,17110,17110,17110,0
|
|
20241007,173200,704766140,17110,17110,17110,17110,0
|
|
20241007,173100,704766140,17110,17110,17110,17110,0
|
|
20241007,173000,704766140,17110,17110,17110,17110,0
|
|
20241007,172900,704766140,17110,17110,17110,17110,0
|
|
20241007,172800,704766140,17110,17110,17110,17110,0
|
|
20241007,172700,704766140,17110,17110,17110,17110,0
|
|
20241007,172600,704766140,17110,17110,17110,17110,0
|
|
20241007,172500,704766140,17110,17110,17110,17110,0
|
|
20241007,172400,704766140,17110,17110,17110,17110,0
|
|
20241007,172300,704766140,17110,17110,17110,17110,0
|
|
20241007,172200,704766140,17110,17110,17110,17110,0
|
|
20241007,172100,704766140,17110,17110,17110,17110,0
|
|
20241007,172000,704766140,17110,17110,17110,17110,0
|
|
20241007,171900,704766140,17110,17110,17110,17110,0
|
|
20241007,171800,704766140,17110,17110,17110,17110,0
|
|
20241007,171700,704766140,17110,17110,17110,17110,0
|
|
20241007,171600,704766140,17110,17110,17110,17110,0
|
|
20241007,171500,704766140,17110,17110,17110,17110,0
|
|
20241007,171400,704766140,17110,17110,17110,17110,0
|
|
20241007,171300,704766140,17110,17110,17110,17110,0
|
|
20241007,171200,704766140,17110,17110,17110,17110,0
|
|
20241007,171100,704766140,17110,17110,17110,17110,0
|
|
20241007,171000,704766140,17110,17110,17110,17110,0
|
|
20241007,170900,704766140,17110,17110,17110,17110,0
|
|
20241007,170800,704766140,17110,17110,17110,17110,507
|
|
20241007,170700,704766140,17110,17110,17110,17110,0
|
|
20241007,170600,704766140,17110,17110,17110,17110,0
|
|
20241007,170500,704766140,17110,17110,17110,17110,0
|
|
20241007,170400,704766140,17110,17110,17110,17110,0
|
|
20241007,170300,704766140,17110,17110,17110,17110,0
|
|
20241007,170200,704766140,17110,17110,17110,17110,0
|
|
20241007,170100,704766140,17110,17110,17110,17110,0
|
|
20241007,170000,704766140,17110,17110,17110,17110,0
|
|
20241007,165900,704766140,17110,17110,17110,17110,0
|
|
20241007,165800,704766140,17110,17110,17110,17110,0
|
|
20241007,165700,704766140,17110,17110,17110,17110,0
|
|
20241007,165600,704766140,17110,17110,17110,17110,0
|
|
20241007,165500,704766140,17110,17110,17110,17110,0
|
|
20241007,165400,704766140,17110,17110,17110,17110,0
|
|
20241007,165300,704766140,17110,17110,17110,17110,0
|
|
20241007,165200,704766140,17110,17110,17110,17110,0
|
|
20241007,165100,704766140,17110,17110,17110,17110,0
|
|
20241007,165000,704766140,17110,17110,17110,17110,0
|
|
20241007,164900,704766140,17110,17110,17110,17110,0
|
|
20241007,164800,704766140,17110,17110,17110,17110,0
|
|
20241007,164700,704766140,17110,17110,17110,17110,0
|
|
20241007,164600,704766140,17110,17110,17110,17110,0
|
|
20241007,164500,704766140,17110,17110,17110,17110,0
|
|
20241007,164400,704766140,17110,17110,17110,17110,0
|
|
20241007,164300,704766140,17110,17110,17110,17110,0
|
|
20241007,164200,704766140,17110,17110,17110,17110,0
|
|
20241007,164100,704766140,17110,17110,17110,17110,0
|
|
20241007,164000,704766140,17110,17110,17110,17110,0
|
|
20241007,163900,704766140,17110,17110,17110,17110,0
|
|
20241007,163800,704766140,17110,17110,17110,17110,507
|
|
20241007,163700,704766140,17110,17110,17110,17110,0
|
|
20241007,163600,704766140,17110,17110,17110,17110,0
|
|
20241007,163500,704766140,17110,17110,17110,17110,0
|
|
20241007,163400,704766140,17110,17110,17110,17110,0
|
|
20241007,163300,704766140,17110,17110,17110,17110,0
|
|
20241007,163200,704766140,17110,17110,17110,17110,0
|
|
20241007,163100,704766140,17110,17110,17110,17110,0
|
|
20241007,163000,704766140,17110,17110,17110,17110,0
|
|
20241007,162900,704766140,17110,17110,17110,17110,0
|
|
20241007,162800,704766140,17110,17110,17110,17110,0
|
|
20241007,162700,704766140,17110,17110,17110,17110,0
|
|
20241007,162600,704766140,17110,17110,17110,17110,0
|
|
20241007,162500,704766140,17110,17110,17110,17110,0
|
|
20241007,162400,704766140,17110,17110,17110,17110,0
|
|
20241007,162300,704766140,17110,17110,17110,17110,0
|
|
20241007,162200,704766140,17110,17110,17110,17110,0
|
|
20241007,162100,704766140,17110,17110,17110,17110,0
|
|
20241007,162000,704766140,17110,17110,17110,17110,0
|
|
20241007,161900,704766140,17110,17110,17110,17110,0
|
|
20241007,161800,704766140,17110,17110,17110,17110,0
|
|
20241007,161700,704766140,17110,17110,17110,17110,0
|
|
20241007,161600,704766140,17110,17110,17110,17110,0
|
|
20241007,161500,704766140,17110,17110,17110,17110,0
|
|
20241007,161400,704766140,17110,17110,17110,17110,0
|
|
20241007,161300,704766140,17110,17110,17110,17110,0
|
|
20241007,161200,704766140,17110,17110,17110,17110,0
|
|
20241007,161100,704766140,17110,17110,17110,17110,0
|
|
20241007,161000,704766140,17110,17110,17110,17110,0
|
|
20241007,160900,704766140,17110,17110,17110,17110,0
|
|
20241007,160800,704766140,17110,17110,17110,17110,507
|
|
20241007,160700,704766140,17110,17110,17110,17110,0
|
|
20241007,160600,704766140,17110,17110,17110,17110,0
|
|
20241007,160500,704766140,17110,17110,17110,17110,0
|
|
20241007,160400,704766140,17110,17110,17110,17110,0
|
|
20241007,160300,704766140,17110,17110,17110,17110,0
|
|
20241007,160200,704766140,17110,17110,17110,17110,0
|
|
20241007,160100,704766140,17110,17110,17110,17110,0
|
|
20241007,160000,704766140,17110,17110,17110,17110,0
|
|
20241007,155900,704766140,17110,17110,17110,17110,0
|
|
20241007,155800,704766140,17110,17110,17110,17110,0
|
|
20241007,155700,704766140,17110,17110,17110,17110,0
|
|
20241007,155600,704766140,17110,17110,17110,17110,0
|
|
20241007,155500,704766140,17110,17110,17110,17110,0
|
|
20241007,155400,704766140,17110,17110,17110,17110,0
|
|
20241007,155300,704766140,17110,17110,17110,17110,0
|
|
20241007,155200,704766140,17110,17110,17110,17110,0
|
|
20241007,155100,704766140,17110,17110,17110,17110,0
|
|
20241007,155000,704766140,17110,17110,17110,17110,0
|
|
20241007,154900,704766140,17110,17110,17110,17110,0
|
|
20241007,154800,704766140,17110,17110,17110,17110,0
|
|
20241007,154700,704766140,17110,17110,17110,17110,0
|
|
20241007,154600,704766140,17110,17110,17110,17110,0
|
|
20241007,154500,704766140,17110,17110,17110,17110,0
|
|
20241007,154400,704766140,17110,17110,17110,17110,0
|
|
20241007,154300,704766140,17110,17110,17110,17110,0
|
|
20241007,154200,704766140,17110,17110,17110,17110,0
|
|
20241007,154100,704766140,17110,17110,17110,17110,0
|
|
20241007,154000,704766140,17110,17110,17110,17110,0
|
|
20241007,153900,704766140,17110,17110,17110,17110,0
|
|
20241007,153800,704766140,17110,17110,17110,17110,507
|
|
20241007,153700,704766140,17110,17110,17110,17110,0
|
|
20241007,153600,704766140,17110,17110,17110,17110,0
|
|
20241007,153500,704766140,17110,17110,17110,17110,0
|
|
20241007,153400,704766140,17110,17110,17110,17110,0
|
|
20241007,153300,704766140,17110,17110,17110,17110,0
|
|
20241007,153200,704766140,17110,17110,17110,17110,0
|
|
20241007,153100,704766140,17110,17110,17110,17110,0
|
|
20241007,153000,704766140,17110,17110,17110,17110,507
|
|
20241007,152900,696091370,17130,17130,17130,17130,0
|
|
20241007,152800,696091370,17130,17130,17130,17130,0
|
|
20241007,152700,696091370,17130,17130,17130,17130,0
|
|
20241007,152600,696091370,17130,17130,17130,17130,0
|
|
20241007,152500,696091370,17130,17130,17130,17130,0
|
|
20241007,152400,696091370,17130,17130,17130,17130,0
|
|
20241007,152300,696091370,17130,17130,17130,17130,0
|
|
20241007,152200,696091370,17130,17130,17130,17130,0
|
|
20241007,152100,696091370,17130,17130,17130,17130,0
|
|
20241007,152000,696091370,17130,17130,17130,17130,0
|
|
20241007,151900,696091370,17130,17130,17130,17130,0
|
|
20241007,151800,696091370,17130,17130,17130,17130,0
|
|
20241007,151700,696091370,17130,17130,17130,17130,0
|
|
20241007,151600,696091370,17130,17130,17130,17130,433
|
|
20241007,151500,688674080,17130,17120,17130,17120,138
|
|
20241007,151400,686310260,17130,17130,17130,17130,0
|
|
20241007,151300,686310260,17130,17130,17130,17130,0
|
|
20241007,151200,686310260,17130,17130,17130,17130,156
|
|
20241007,151100,683637980,17130,17130,17130,17130,55
|
|
20241007,151000,682695830,17130,17190,17190,17130,21
|
|
20241007,150900,682336010,17190,17190,17190,17190,0
|
|
20241007,150800,682336010,17190,17190,17190,17190,0
|
|
20241007,150700,682336010,17190,17190,17190,17190,0
|
|
20241007,150600,682336010,17190,17190,17190,17190,36
|
|
20241007,150500,681717170,17150,17150,17150,17150,0
|
|
20241007,150400,681717170,17150,17150,17150,17150,8
|
|
20241007,150300,681579970,17140,17200,17210,17140,182
|
|
20241007,150200,678449780,17200,17200,17200,17200,516
|
|
20241007,150100,669574580,17200,17200,17200,17200,344
|
|
20241007,150000,663657780,17200,17200,17200,17200,87
|
|
20241007,145900,662161380,17200,17180,17200,17180,415
|
|
20241007,145800,655028800,17140,17140,17140,17140,0
|
|
20241007,145700,655028800,17140,17140,17140,17140,50
|
|
20241007,145600,654171800,17130,17130,17130,17130,0
|
|
20241007,145500,654171800,17130,17140,17140,17130,300
|
|
20241007,145400,649031790,17160,17160,17160,17160,10
|
|
20241007,145300,648860190,17150,17150,17150,17150,0
|
|
20241007,145200,648860190,17150,17150,17150,17150,0
|
|
20241007,145100,648860190,17150,17150,17150,17150,0
|
|
20241007,145000,648860190,17150,17150,17150,17150,0
|
|
20241007,144900,648860190,17150,17150,17150,17150,0
|
|
20241007,144800,648860190,17150,17130,17150,17130,40
|
|
20241007,144700,648174310,17130,17130,17130,17130,0
|
|
20241007,144600,648174310,17130,17140,17140,17130,87
|
|
20241007,144500,646683390,17170,17170,17170,17170,0
|
|
20241007,144400,646683390,17170,17170,17170,17170,0
|
|
20241007,144300,646683390,17170,17170,17170,17170,0
|
|
20241007,144200,646683390,17170,17170,17170,17170,0
|
|
20241007,144100,646683390,17170,17170,17170,17170,0
|
|
20241007,144000,646683390,17170,17170,17170,17170,3
|
|
20241007,143900,646631880,17170,17170,17170,17170,2
|
|
20241007,143800,646597540,17170,17170,17170,17170,2
|
|
20241007,143700,646563200,17150,17150,17150,17150,92
|
|
20241007,143600,644985400,17150,17150,17150,17150,0
|
|
20241007,143500,644985400,17150,17150,17150,17150,0
|
|
20241007,143400,644985400,17150,17150,17150,17150,1
|
|
20241007,143300,644968250,17150,17150,17150,17150,0
|
|
20241007,143200,644968250,17150,17150,17150,17150,0
|
|
20241007,143100,644968250,17150,17150,17150,17150,0
|
|
20241007,143000,644968250,17150,17190,17190,17150,99
|
|
20241007,142900,643266640,17190,17190,17190,17190,0
|
|
20241007,142800,643266640,17190,17190,17190,17190,0
|
|
20241007,142700,643266640,17190,17190,17190,17190,0
|
|
20241007,142600,643266640,17190,17190,17190,17190,75
|
|
20241007,142500,641977390,17190,17200,17200,17190,145
|
|
20241007,142400,639484790,17200,17200,17200,17200,0
|
|
20241007,142300,639484790,17200,17220,17220,17200,237
|
|
20241007,142200,635407530,17230,17230,17230,17230,0
|
|
20241007,142100,635407530,17230,17230,17230,17230,0
|
|
20241007,142000,635407530,17230,17230,17230,17230,1
|
|
20241007,141900,635390300,17190,17210,17210,17190,804
|
|
20241007,141800,621565530,17210,17210,17210,17210,0
|
|
20241007,141700,621565530,17210,17200,17210,17200,979
|
|
20241007,141600,604725100,17190,17160,17190,17160,279
|
|
20241007,141500,599929430,17190,17190,17190,17190,0
|
|
20241007,141400,599929430,17190,17190,17190,17190,25
|
|
20241007,141300,599499680,17190,17190,17190,17190,21
|
|
20241007,141200,599138690,17200,17200,17200,17200,0
|
|
20241007,141100,599138690,17200,17200,17200,17200,0
|
|
20241007,141000,599138690,17200,17200,17200,17200,0
|
|
20241007,140900,599138690,17200,17200,17200,17200,0
|
|
20241007,140800,599138690,17200,17190,17200,17190,19
|
|
20241007,140700,598811930,17190,17160,17200,17160,20
|
|
20241007,140600,598468180,17200,17160,17200,17160,1000
|
|
20241007,140500,581268550,17190,17160,17190,17160,50
|
|
20241007,140400,580409080,17200,17200,17200,17200,0
|
|
20241007,140300,580409080,17200,17200,17200,17200,0
|
|
20241007,140200,580409080,17200,17200,17200,17200,0
|
|
20241007,140100,580409080,17200,17200,17200,17200,0
|
|
20241007,140000,580409080,17200,17160,17200,17160,66
|
|
20241007,135900,579274420,17200,17200,17200,17150,1523
|
|
20241007,135800,553082710,17170,17160,17190,17160,738
|
|
20241007,135700,540403080,17140,17140,17140,17140,0
|
|
20241007,135600,540403080,17140,17140,17140,17140,0
|
|
20241007,135500,540403080,17140,17140,17140,17140,10
|
|
20241007,135400,540231680,17120,17120,17120,17120,0
|
|
20241007,135300,540231680,17120,17120,17120,17120,220
|
|
20241007,135200,536465280,17120,17130,17130,17120,345
|
|
20241007,135100,530558430,17130,17130,17130,17130,4
|
|
20241007,135000,530489910,17120,17120,17120,17120,0
|
|
20241007,134900,530489910,17120,17130,17130,17120,500
|
|
20241007,134800,521926780,17150,17150,17150,17150,50
|
|
20241007,134700,521069280,17120,17120,17120,17120,0
|
|
20241007,134600,521069280,17120,17120,17120,17120,0
|
|
20241007,134500,521069280,17120,17120,17120,17120,200
|
|
20241007,134400,517645280,17120,17120,17120,17120,0
|
|
20241007,134300,517645280,17120,17120,17120,17120,101
|
|
20241007,134200,515916160,17140,17130,17140,17130,6
|
|
20241007,134100,515813370,17130,17130,17130,17130,30
|
|
20241007,134000,515299470,17120,17120,17120,17120,128
|
|
20241007,133900,513108110,17120,17120,17120,17120,508
|
|
20241007,133800,504411150,17130,17130,17130,17130,0
|
|
20241007,133700,504411150,17130,17130,17130,17130,0
|
|
20241007,133600,504411150,17130,17090,17130,17080,131
|
|
20241007,133500,502172030,17080,17070,17080,17070,332
|
|
20241007,133400,496501480,17080,17080,17080,17080,0
|
|
20241007,133300,496501480,17080,17070,17080,17070,180
|
|
20241007,133200,493427120,17040,17040,17040,17040,0
|
|
20241007,133100,493427120,17040,17050,17050,17040,325
|
|
20241007,133000,487888990,17050,17050,17050,17050,0
|
|
20241007,132900,487888990,17050,17080,17080,17050,514
|
|
20241007,132800,479123150,17080,17110,17110,17080,174
|
|
20241007,132700,476150930,17110,17110,17110,17110,0
|
|
20241007,132600,476150930,17110,17110,17110,17110,0
|
|
20241007,132500,476150930,17110,17110,17110,17110,0
|
|
20241007,132400,476150930,17110,17110,17110,17110,0
|
|
20241007,132300,476150930,17110,17110,17110,17110,3
|
|
20241007,132200,476099600,17110,17110,17110,17110,5
|
|
20241007,132100,476014050,17110,17110,17110,17110,102
|
|
20241007,132000,474268830,17110,17110,17110,17110,0
|
|
20241007,131900,474268830,17110,17110,17110,17110,1
|
|
20241007,131800,474251720,17120,17120,17120,17120,0
|
|
20241007,131700,474251720,17120,17080,17120,17080,78
|
|
20241007,131600,472917210,17080,17080,17080,17080,0
|
|
20241007,131500,472917210,17080,17080,17080,17080,100
|
|
20241007,131400,471209210,17080,17080,17080,17080,0
|
|
20241007,131300,471209210,17080,17080,17080,17080,0
|
|
20241007,131200,471209210,17080,17080,17080,17080,0
|
|
20241007,131100,471209210,17080,17080,17080,17080,1
|
|
20241007,131000,471192130,17080,17080,17080,17080,0
|
|
20241007,130900,471192130,17080,17080,17080,17080,10
|
|
20241007,130800,471021330,17100,17100,17100,17100,1
|
|
20241007,130700,471004230,17080,17080,17080,17080,0
|
|
20241007,130600,471004230,17080,17080,17080,17080,0
|
|
20241007,130500,471004230,17080,17080,17080,17080,0
|
|
20241007,130400,471004230,17080,17080,17080,17080,0
|
|
20241007,130300,471004230,17080,17080,17080,17080,2
|
|
20241007,130200,470970070,17080,17080,17080,17080,1
|
|
20241007,130100,470952990,17080,17080,17090,17080,704
|
|
20241007,130000,458922220,17050,17050,17050,17050,0
|
|
20241007,125900,458922220,17050,17050,17050,17050,0
|
|
20241007,125800,458922220,17050,17050,17050,17050,0
|
|
20241007,125700,458922220,17050,17050,17050,17050,0
|
|
20241007,125600,458922220,17050,17050,17050,17050,0
|
|
20241007,125500,458922220,17050,17050,17060,17050,875
|
|
20241007,125400,444003450,17080,17050,17080,17050,598
|
|
20241007,125300,433800630,17030,17030,17030,17030,1
|
|
20241007,125200,433783600,17020,17020,17020,17020,0
|
|
20241007,125100,433783600,17020,17000,17020,17000,60
|
|
20241007,125000,432763400,17000,17000,17000,17000,0
|
|
20241007,124900,432763400,17000,17000,17000,17000,0
|
|
20241007,124800,432763400,17000,17000,17000,17000,1
|
|
20241007,124700,432746400,16990,16990,16990,16990,20
|
|
20241007,124600,432406600,16990,16990,16990,16990,0
|
|
20241007,124500,432406600,16990,16990,16990,16990,0
|
|
20241007,124400,432406600,16990,16990,16990,16990,0
|
|
20241007,124300,432406600,16990,16990,16990,16990,0
|
|
20241007,124200,432406600,16990,16990,16990,16990,0
|
|
20241007,124100,432406600,16990,16990,16990,16990,319
|
|
20241007,124000,426986790,16990,16990,16990,16990,0
|
|
20241007,123900,426986790,16990,16990,16990,16990,0
|
|
20241007,123800,426986790,16990,17000,17000,16990,100
|
|
20241007,123700,425287690,16990,16990,16990,16990,0
|
|
20241007,123600,425287690,16990,16990,16990,16990,0
|
|
20241007,123500,425287690,16990,16990,16990,16990,20
|
|
20241007,123400,424947890,17000,17000,17000,17000,0
|
|
20241007,123300,424947890,17000,17000,17000,17000,0
|
|
20241007,123200,424947890,17000,17000,17000,17000,0
|
|
20241007,123100,424947890,17000,17000,17000,17000,57
|
|
20241007,123000,423978890,17020,17020,17020,17020,0
|
|
20241007,122900,423978890,17020,17020,17020,17020,10
|
|
20241007,122800,423808690,16990,16990,16990,16990,0
|
|
20241007,122700,423808690,16990,16990,16990,16990,277
|
|
20241007,122600,419102460,16990,16990,16990,16990,15
|
|
20241007,122500,418847610,16990,16990,16990,16990,0
|
|
20241007,122400,418847610,16990,16990,16990,16990,0
|
|
20241007,122300,418847610,16990,17000,17000,16990,700
|
|
20241007,122200,406950580,17000,17000,17000,17000,1
|
|
20241007,122100,406933580,17000,17010,17010,17000,950
|
|
20241007,122000,390779240,17020,17020,17020,17020,2
|
|
20241007,121900,390745200,17030,17030,17030,17030,0
|
|
20241007,121800,390745200,17030,17030,17030,17030,0
|
|
20241007,121700,390745200,17030,17030,17030,17030,0
|
|
20241007,121600,390745200,17030,17030,17030,17030,0
|
|
20241007,121500,390745200,17030,17050,17050,17030,34
|
|
20241007,121400,390166030,17050,17050,17050,17050,300
|
|
20241007,121300,385051030,17060,17060,17060,17060,0
|
|
20241007,121200,385051030,17060,17060,17060,17060,0
|
|
20241007,121100,385051030,17060,17060,17060,17060,11
|
|
20241007,121000,384863370,17060,17060,17060,17060,260
|
|
20241007,120900,380427770,17080,17080,17080,17080,0
|
|
20241007,120800,380427770,17080,17080,17080,17080,0
|
|
20241007,120700,380427770,17080,17080,17080,17080,0
|
|
20241007,120600,380427770,17080,17080,17080,17080,0
|
|
20241007,120500,380427770,17080,17080,17080,17080,0
|
|
20241007,120400,380427770,17080,17080,17080,17080,0
|
|
20241007,120300,380427770,17080,17080,17080,17080,0
|
|
20241007,120200,380427770,17080,17080,17080,17080,0
|
|
20241007,120100,380427770,17080,17080,17080,17080,0
|
|
20241007,120000,380427770,17080,17080,17080,17080,50
|
|
20241007,115900,379573770,17080,17070,17080,17070,4
|
|
20241007,115800,379505480,17070,17070,17070,17070,0
|
|
20241007,115700,379505480,17070,17070,17070,17070,97
|
|
20241007,115600,377849690,17070,17070,17070,17070,1
|
|
20241007,115500,377832620,17070,17070,17070,17070,297
|
|
20241007,115400,372762830,17090,17090,17090,17090,0
|
|
20241007,115300,372762830,17090,17090,17090,17090,1
|
|
20241007,115200,372745740,17060,17060,17060,17060,0
|
|
20241007,115100,372745740,17060,17060,17060,17060,0
|
|
20241007,115000,372745740,17060,17060,17060,17060,0
|
|
20241007,114900,372745740,17060,17060,17060,17060,50
|
|
20241007,114800,371892740,17090,17090,17090,17090,0
|
|
20241007,114700,371892740,17090,17090,17090,17090,0
|
|
20241007,114600,371892740,17090,17090,17090,17090,0
|
|
20241007,114500,371892740,17090,17090,17090,17090,100
|
|
20241007,114400,370183740,17090,17090,17090,17090,1
|
|
20241007,114300,370166650,17070,17070,17070,17070,0
|
|
20241007,114200,370166650,17070,17070,17070,17070,0
|
|
20241007,114100,370166650,17070,17070,17070,17070,0
|
|
20241007,114000,370166650,17070,17070,17070,17070,0
|
|
20241007,113900,370166650,17070,17070,17070,17070,0
|
|
20241007,113800,370166650,17070,17070,17070,17070,3
|
|
20241007,113700,370115440,17070,17070,17070,17070,14
|
|
20241007,113600,369876460,17060,17060,17060,17060,0
|
|
20241007,113500,369876460,17060,17070,17070,17060,2
|
|
20241007,113400,369842330,17090,17090,17090,17090,0
|
|
20241007,113300,369842330,17090,17090,17090,17090,12
|
|
20241007,113200,369637250,17100,17100,17100,17100,1
|
|
20241007,113100,369620150,17120,17120,17120,17120,0
|
|
20241007,113000,369620150,17120,17120,17120,17120,0
|
|
20241007,112900,369620150,17120,17150,17150,17120,263
|
|
20241007,112800,365115090,17140,17140,17140,17140,0
|
|
20241007,112700,365115090,17140,17140,17140,17140,0
|
|
20241007,112600,365115090,17140,17140,17140,17140,0
|
|
20241007,112500,365115090,17140,17140,17140,17140,0
|
|
20241007,112400,365115090,17140,17140,17140,17140,3
|
|
20241007,112300,365063670,17150,17150,17150,17150,0
|
|
20241007,112200,365063670,17150,17150,17150,17150,1
|
|
20241007,112100,365046520,17140,17140,17140,17140,0
|
|
20241007,112000,365046520,17140,17140,17140,17140,0
|
|
20241007,111900,365046520,17140,17150,17150,17140,91
|
|
20241007,111800,363486770,17140,17140,17140,17140,2
|
|
20241007,111700,363452490,17140,17140,17140,17140,0
|
|
20241007,111600,363452490,17140,17140,17140,17140,0
|
|
20241007,111500,363452490,17140,17150,17150,17140,409
|
|
20241007,111400,356441270,17150,17160,17160,17150,159
|
|
20241007,111300,353712870,17180,17180,17180,17180,0
|
|
20241007,111200,353712870,17180,17180,17180,17180,80
|
|
20241007,111100,352338470,17190,17190,17190,17190,181
|
|
20241007,111000,349227080,17200,17200,17200,17200,60
|
|
20241007,110900,348195080,17210,17210,17210,17210,0
|
|
20241007,110800,348195080,17210,17210,17210,17210,37
|
|
20241007,110700,347558310,17210,17210,17210,17210,0
|
|
20241007,110600,347558310,17210,17210,17210,17210,5
|
|
20241007,110500,347472260,17210,17210,17210,17210,0
|
|
20241007,110400,347472260,17210,17210,17210,17210,126
|
|
20241007,110300,345303800,17230,17230,17230,17230,0
|
|
20241007,110200,345303800,17230,17230,17230,17230,32
|
|
20241007,110100,344752440,17210,17210,17210,17210,0
|
|
20241007,110000,344752440,17210,17210,17210,17210,2
|
|
20241007,105900,344718020,17210,17210,17210,17210,0
|
|
20241007,105800,344718020,17210,17210,17210,17210,0
|
|
20241007,105700,344718020,17210,17190,17220,17190,1159
|
|
20241007,105600,324779480,17200,17200,17200,17200,0
|
|
20241007,105500,324779480,17200,17200,17200,17200,0
|
|
20241007,105400,324779480,17200,17180,17200,17180,520
|
|
20241007,105300,315839850,17160,17160,17160,17160,0
|
|
20241007,105200,315839850,17160,17160,17160,17160,0
|
|
20241007,105100,315839850,17160,17160,17160,17160,6
|
|
20241007,105000,315736890,17150,17150,17150,17150,0
|
|
20241007,104900,315736890,17150,17180,17180,17150,106
|
|
20241007,104800,313915840,17180,17180,17180,17180,198
|
|
20241007,104700,310514200,17180,17180,17180,17180,2
|
|
20241007,104600,310479840,17180,17180,17180,17180,249
|
|
20241007,104500,306202020,17200,17210,17210,17170,369
|
|
20241007,104400,299863040,17210,17250,17250,17210,353
|
|
20241007,104300,293783650,17240,17210,17290,17210,289
|
|
20241007,104200,288797380,17290,17160,17290,17160,2388
|
|
20241007,104100,247613330,17160,17120,17200,17120,243
|
|
20241007,104000,243440000,17110,17080,17190,17080,1502
|
|
20241007,103900,217712530,17080,17080,17080,17080,2
|
|
20241007,103800,217678370,17070,17070,17070,17070,1
|
|
20241007,103700,217661300,17030,17030,17030,17030,0
|
|
20241007,103600,217661300,17030,17030,17030,17030,0
|
|
20241007,103500,217661300,17030,17030,17030,17030,0
|
|
20241007,103400,217661300,17030,17030,17030,17030,0
|
|
20241007,103300,217661300,17030,17030,17030,17030,0
|
|
20241007,103200,217661300,17030,17030,17030,17030,1
|
|
20241007,103100,217644270,17130,17130,17130,17130,0
|
|
20241007,103000,217644270,17130,17130,17130,17130,0
|
|
20241007,102900,217644270,17130,17130,17130,17130,0
|
|
20241007,102800,217644270,17130,17130,17130,17130,0
|
|
20241007,102700,217644270,17130,17130,17130,17130,0
|
|
20241007,102600,217644270,17130,17010,17130,17010,500
|
|
20241007,102500,209111670,17020,17020,17020,17020,74
|
|
20241007,102400,207852190,17010,17010,17010,17010,0
|
|
20241007,102300,207852190,17010,17010,17010,17010,0
|
|
20241007,102200,207852190,17010,17010,17010,17010,0
|
|
20241007,102100,207852190,17010,16980,17010,16980,387
|
|
20241007,102000,201272480,16970,16970,16970,16970,10
|
|
20241007,101900,201102780,16970,16980,16980,16970,110
|
|
20241007,101800,199235980,16980,16980,16980,16980,2
|
|
20241007,101700,199202020,16980,16970,16980,16970,212
|
|
20241007,101600,195603460,16980,16990,16990,16980,152
|
|
20241007,101500,193022410,16990,17000,17000,16990,30
|
|
20241007,101400,192512470,17000,17000,17000,17000,0
|
|
20241007,101300,192512470,17000,17000,17000,17000,0
|
|
20241007,101200,192512470,17000,17010,17010,17000,10
|
|
20241007,101100,192342420,17030,17030,17030,17030,0
|
|
20241007,101000,192342420,17030,17030,17030,17030,0
|
|
20241007,100900,192342420,17030,17030,17030,17030,1
|
|
20241007,100800,192325390,17010,17010,17010,17010,0
|
|
20241007,100700,192325390,17010,17010,17010,17010,0
|
|
20241007,100600,192325390,17010,17010,17010,17010,1
|
|
20241007,100500,192308380,17000,17000,17000,17000,0
|
|
20241007,100400,192308380,17000,17010,17010,17000,567
|
|
20241007,100300,182668880,17010,17010,17010,17010,47
|
|
20241007,100200,181869410,17010,17010,17010,17010,1
|
|
20241007,100100,181852400,16980,16980,16980,16980,15
|
|
20241007,100000,181597700,17010,17010,17010,17010,0
|
|
20241007,095900,181597700,17010,17010,17010,17010,0
|
|
20241007,095800,181597700,17010,17010,17010,17010,0
|
|
20241007,095700,181597700,17010,17010,17010,17010,0
|
|
20241007,095600,181597700,17010,17010,17010,17010,10
|
|
20241007,095500,181427600,17010,17010,17010,17010,2
|
|
20241007,095400,181393580,17010,17010,17010,17010,4
|
|
20241007,095300,181325540,17010,17010,17010,17010,1
|
|
20241007,095200,181308530,17010,17010,17010,17010,0
|
|
20241007,095100,181308530,17010,17010,17010,17010,0
|
|
20241007,095000,181308530,17010,17010,17010,17010,55
|
|
20241007,094900,180372980,17010,17010,17010,17010,0
|
|
20241007,094800,180372980,17010,17010,17010,17010,22
|
|
20241007,094700,179998760,17010,17010,17010,17010,177
|
|
20241007,094600,176987990,16980,17000,17000,16980,312
|
|
20241007,094500,171687380,17000,17000,17030,17000,64
|
|
20241007,094400,170598150,17000,17000,17030,17000,110
|
|
20241007,094300,168727550,17000,17020,17020,17000,1262
|
|
20241007,094200,147272320,17030,17030,17030,17030,1
|
|
20241007,094100,147255290,17030,17030,17030,17030,14
|
|
20241007,094000,147016870,17030,17020,17030,17010,287
|
|
20241007,093900,142133500,17040,17080,17080,17030,1995
|
|
20241007,093800,108107930,17090,17090,17090,17090,0
|
|
20241007,093700,108107930,17090,17090,17090,17090,0
|
|
20241007,093600,108107930,17090,17090,17090,17090,233
|
|
20241007,093500,104125960,17090,17090,17090,17090,0
|
|
20241007,093400,104125960,17090,17090,17090,17090,0
|
|
20241007,093300,104125960,17090,17090,17090,17090,114
|
|
20241007,093200,102177700,17080,17080,17080,17080,4
|
|
20241007,093100,102109380,17080,17080,17080,17080,2
|
|
20241007,093000,102075220,17080,17080,17080,17080,0
|
|
20241007,092900,102075220,17080,17080,17080,17080,0
|
|
20241007,092800,102075220,17080,17080,17080,17080,0
|
|
20241007,092700,102075220,17080,17070,17080,17070,135
|
|
20241007,092600,99769430,17070,17070,17070,17070,41
|
|
20241007,092500,99069560,17070,17070,17070,17070,83
|
|
20241007,092400,97652750,17070,17130,17130,17070,503
|
|
20241007,092300,89053810,17130,17130,17130,17130,0
|
|
20241007,092200,89053810,17130,17130,17130,17130,2
|
|
20241007,092100,89019550,17130,17110,17160,17110,605
|
|
20241007,092000,78662930,17110,17190,17190,17110,408
|
|
20241007,091900,71667050,17160,17180,17180,17160,9
|
|
20241007,091800,71512590,17180,17170,17190,17150,11
|
|
20241007,091700,71323620,17160,17140,17160,17110,104
|
|
20241007,091600,69543980,17100,17100,17100,17100,0
|
|
20241007,091500,69543980,17100,17100,17100,17100,0
|
|
20241007,091400,69543980,17100,17100,17100,17100,87
|
|
20241007,091300,68056280,17100,17100,17100,17100,0
|
|
20241007,091200,68056280,17100,17130,17200,17100,47
|
|
20241007,091100,67250930,17110,17110,17110,17110,2
|
|
20241007,091000,67216710,17130,17080,17130,17080,285
|
|
20241007,090900,62337470,17120,17120,17120,17120,68
|
|
20241007,090800,61173310,17090,17090,17120,17090,506
|
|
20241007,090700,52525730,17060,17080,17090,17060,85
|
|
20241007,090600,51073580,17080,17080,17080,17080,0
|
|
20241007,090500,51073580,17080,17110,17110,17080,764
|
|
20241007,090400,38009580,17110,17130,17130,17110,334
|
|
20241007,090300,32291690,17120,17180,17180,17110,257
|
|
20241007,090200,27892150,17200,17170,17200,17170,100
|
|
20241007,090100,26172640,17180,17110,17180,17090,213
|
|
20241007,090000,22521820,17120,17210,17220,17120,1312
|