626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192300,308950080,18210,18210,18210,18210,399
|
|
20241014,192200,308950080,18210,18210,18210,18210,0
|
|
20241014,192100,308950080,18210,18210,18210,18210,0
|
|
20241014,192000,308950080,18210,18210,18210,18210,0
|
|
20241014,191900,308950080,18210,18210,18210,18210,0
|
|
20241014,191800,308950080,18210,18210,18210,18210,0
|
|
20241014,191700,308950080,18210,18210,18210,18210,0
|
|
20241014,191600,308950080,18210,18210,18210,18210,0
|
|
20241014,191500,308950080,18210,18210,18210,18210,0
|
|
20241014,191400,308950080,18210,18210,18210,18210,0
|
|
20241014,191300,308950080,18210,18210,18210,18210,0
|
|
20241014,191200,308950080,18210,18210,18210,18210,0
|
|
20241014,191100,308950080,18210,18210,18210,18210,0
|
|
20241014,191000,308950080,18210,18210,18210,18210,0
|
|
20241014,190900,308950080,18210,18210,18210,18210,0
|
|
20241014,190800,308950080,18210,18210,18210,18210,0
|
|
20241014,190700,308950080,18210,18210,18210,18210,0
|
|
20241014,190600,308950080,18210,18210,18210,18210,0
|
|
20241014,190500,308950080,18210,18210,18210,18210,0
|
|
20241014,190400,308950080,18210,18210,18210,18210,0
|
|
20241014,190300,308950080,18210,18210,18210,18210,0
|
|
20241014,190200,308950080,18210,18210,18210,18210,0
|
|
20241014,190100,308950080,18210,18210,18210,18210,0
|
|
20241014,190000,308950080,18210,18210,18210,18210,0
|
|
20241014,185900,308950080,18210,18210,18210,18210,0
|
|
20241014,185800,308950080,18210,18210,18210,18210,0
|
|
20241014,185700,308950080,18210,18210,18210,18210,0
|
|
20241014,185600,308950080,18210,18210,18210,18210,0
|
|
20241014,185500,308950080,18210,18210,18210,18210,0
|
|
20241014,185400,308950080,18210,18210,18210,18210,0
|
|
20241014,185300,308950080,18210,18210,18210,18210,399
|
|
20241014,185200,308950080,18210,18210,18210,18210,0
|
|
20241014,185100,308950080,18210,18210,18210,18210,0
|
|
20241014,185000,308950080,18210,18210,18210,18210,0
|
|
20241014,184900,308950080,18210,18210,18210,18210,0
|
|
20241014,184800,308950080,18210,18210,18210,18210,0
|
|
20241014,184700,308950080,18210,18210,18210,18210,0
|
|
20241014,184600,308950080,18210,18210,18210,18210,0
|
|
20241014,184500,308950080,18210,18210,18210,18210,0
|
|
20241014,184400,308950080,18210,18210,18210,18210,0
|
|
20241014,184300,308950080,18210,18210,18210,18210,0
|
|
20241014,184200,308950080,18210,18210,18210,18210,0
|
|
20241014,184100,308950080,18210,18210,18210,18210,0
|
|
20241014,184000,308950080,18210,18210,18210,18210,0
|
|
20241014,183900,308950080,18210,18210,18210,18210,0
|
|
20241014,183800,308950080,18210,18210,18210,18210,0
|
|
20241014,183700,308950080,18210,18210,18210,18210,0
|
|
20241014,183600,308950080,18210,18210,18210,18210,0
|
|
20241014,183500,308950080,18210,18210,18210,18210,0
|
|
20241014,183400,308950080,18210,18210,18210,18210,0
|
|
20241014,183300,308950080,18210,18210,18210,18210,0
|
|
20241014,183200,308950080,18210,18210,18210,18210,0
|
|
20241014,183100,308950080,18210,18210,18210,18210,0
|
|
20241014,183000,308950080,18210,18210,18210,18210,0
|
|
20241014,182900,308950080,18210,18210,18210,18210,0
|
|
20241014,182800,308950080,18210,18210,18210,18210,0
|
|
20241014,182700,308950080,18210,18210,18210,18210,0
|
|
20241014,182600,308950080,18210,18210,18210,18210,0
|
|
20241014,182500,308950080,18210,18210,18210,18210,0
|
|
20241014,182400,308950080,18210,18210,18210,18210,0
|
|
20241014,182300,308950080,18210,18210,18210,18210,399
|
|
20241014,182200,308950080,18210,18210,18210,18210,0
|
|
20241014,182100,308950080,18210,18210,18210,18210,0
|
|
20241014,182000,308950080,18210,18210,18210,18210,0
|
|
20241014,181900,308950080,18210,18210,18210,18210,0
|
|
20241014,181800,308950080,18210,18210,18210,18210,0
|
|
20241014,181700,308950080,18210,18210,18210,18210,0
|
|
20241014,181600,308950080,18210,18210,18210,18210,0
|
|
20241014,181500,308950080,18210,18210,18210,18210,0
|
|
20241014,181400,308950080,18210,18210,18210,18210,0
|
|
20241014,181300,308950080,18210,18210,18210,18210,0
|
|
20241014,181200,308950080,18210,18210,18210,18210,0
|
|
20241014,181100,308950080,18210,18210,18210,18210,0
|
|
20241014,181000,308950080,18210,18210,18210,18210,0
|
|
20241014,180900,308950080,18210,18210,18210,18210,0
|
|
20241014,180800,308950080,18210,18210,18210,18210,0
|
|
20241014,180700,308950080,18210,18210,18210,18210,0
|
|
20241014,180600,308950080,18210,18210,18210,18210,0
|
|
20241014,180500,308950080,18210,18210,18210,18210,0
|
|
20241014,180400,308950080,18210,18210,18210,18210,0
|
|
20241014,180300,308950080,18210,18210,18210,18210,0
|
|
20241014,180200,308950080,18210,18210,18210,18210,0
|
|
20241014,180100,308950080,18210,18210,18210,18210,0
|
|
20241014,180000,308950080,18210,18210,18210,18210,0
|
|
20241014,175900,308950080,18210,18210,18210,18210,0
|
|
20241014,175800,308950080,18210,18210,18210,18210,0
|
|
20241014,175700,308950080,18210,18210,18210,18210,0
|
|
20241014,175600,308950080,18210,18210,18210,18210,0
|
|
20241014,175500,308950080,18210,18210,18210,18210,0
|
|
20241014,175400,308950080,18210,18210,18210,18210,0
|
|
20241014,175300,308950080,18210,18210,18210,18210,399
|
|
20241014,175200,308950080,18210,18210,18210,18210,0
|
|
20241014,175100,308950080,18210,18210,18210,18210,0
|
|
20241014,175000,308950080,18210,18210,18210,18210,0
|
|
20241014,174900,308950080,18210,18210,18210,18210,0
|
|
20241014,174800,308950080,18210,18210,18210,18210,0
|
|
20241014,174700,308950080,18210,18210,18210,18210,0
|
|
20241014,174600,308950080,18210,18210,18210,18210,0
|
|
20241014,174500,308950080,18210,18210,18210,18210,0
|
|
20241014,174400,308950080,18210,18210,18210,18210,0
|
|
20241014,174300,308950080,18210,18210,18210,18210,0
|
|
20241014,174200,308950080,18210,18210,18210,18210,0
|
|
20241014,174100,308950080,18210,18210,18210,18210,0
|
|
20241014,174000,308950080,18210,18210,18210,18210,0
|
|
20241014,173900,308950080,18210,18210,18210,18210,0
|
|
20241014,173800,308950080,18210,18210,18210,18210,0
|
|
20241014,173700,308950080,18210,18210,18210,18210,0
|
|
20241014,173600,308950080,18210,18210,18210,18210,0
|
|
20241014,173500,308950080,18210,18210,18210,18210,0
|
|
20241014,173400,308950080,18210,18210,18210,18210,0
|
|
20241014,173300,308950080,18210,18210,18210,18210,0
|
|
20241014,173200,308950080,18210,18210,18210,18210,0
|
|
20241014,173100,308950080,18210,18210,18210,18210,0
|
|
20241014,173000,308950080,18210,18210,18210,18210,0
|
|
20241014,172900,308950080,18210,18210,18210,18210,0
|
|
20241014,172800,308950080,18210,18210,18210,18210,0
|
|
20241014,172700,308950080,18210,18210,18210,18210,0
|
|
20241014,172600,308950080,18210,18210,18210,18210,0
|
|
20241014,172500,308950080,18210,18210,18210,18210,0
|
|
20241014,172400,308950080,18210,18210,18210,18210,0
|
|
20241014,172300,308950080,18210,18210,18210,18210,399
|
|
20241014,172200,308950080,18210,18210,18210,18210,0
|
|
20241014,172100,308950080,18210,18210,18210,18210,0
|
|
20241014,172000,308950080,18210,18210,18210,18210,0
|
|
20241014,171900,308950080,18210,18210,18210,18210,0
|
|
20241014,171800,308950080,18210,18210,18210,18210,0
|
|
20241014,171700,308950080,18210,18210,18210,18210,0
|
|
20241014,171600,308950080,18210,18210,18210,18210,0
|
|
20241014,171500,308950080,18210,18210,18210,18210,0
|
|
20241014,171400,308950080,18210,18210,18210,18210,0
|
|
20241014,171300,308950080,18210,18210,18210,18210,0
|
|
20241014,171200,308950080,18210,18210,18210,18210,0
|
|
20241014,171100,308950080,18210,18210,18210,18210,0
|
|
20241014,171000,308950080,18210,18210,18210,18210,0
|
|
20241014,170900,308950080,18210,18210,18210,18210,0
|
|
20241014,170800,308950080,18210,18210,18210,18210,0
|
|
20241014,170700,308950080,18210,18210,18210,18210,0
|
|
20241014,170600,308950080,18210,18210,18210,18210,0
|
|
20241014,170500,308950080,18210,18210,18210,18210,0
|
|
20241014,170400,308950080,18210,18210,18210,18210,0
|
|
20241014,170300,308950080,18210,18210,18210,18210,0
|
|
20241014,170200,308950080,18210,18210,18210,18210,0
|
|
20241014,170100,308950080,18210,18210,18210,18210,0
|
|
20241014,170000,308950080,18210,18210,18210,18210,0
|
|
20241014,165900,308950080,18210,18210,18210,18210,0
|
|
20241014,165800,308950080,18210,18210,18210,18210,0
|
|
20241014,165700,308950080,18210,18210,18210,18210,0
|
|
20241014,165600,308950080,18210,18210,18210,18210,0
|
|
20241014,165500,308950080,18210,18210,18210,18210,0
|
|
20241014,165400,308950080,18210,18210,18210,18210,0
|
|
20241014,165300,308950080,18210,18210,18210,18210,399
|
|
20241014,165200,308950080,18210,18210,18210,18210,0
|
|
20241014,165100,308950080,18210,18210,18210,18210,0
|
|
20241014,165000,308950080,18210,18210,18210,18210,0
|
|
20241014,164900,308950080,18210,18210,18210,18210,0
|
|
20241014,164800,308950080,18210,18210,18210,18210,0
|
|
20241014,164700,308950080,18210,18210,18210,18210,0
|
|
20241014,164600,308950080,18210,18210,18210,18210,0
|
|
20241014,164500,308950080,18210,18210,18210,18210,0
|
|
20241014,164400,308950080,18210,18210,18210,18210,0
|
|
20241014,164300,308950080,18210,18210,18210,18210,0
|
|
20241014,164200,308950080,18210,18210,18210,18210,0
|
|
20241014,164100,308950080,18210,18210,18210,18210,0
|
|
20241014,164000,308950080,18210,18210,18210,18210,0
|
|
20241014,163900,308950080,18210,18210,18210,18210,0
|
|
20241014,163800,308950080,18210,18210,18210,18210,0
|
|
20241014,163700,308950080,18210,18210,18210,18210,0
|
|
20241014,163600,308950080,18210,18210,18210,18210,0
|
|
20241014,163500,308950080,18210,18210,18210,18210,0
|
|
20241014,163400,308950080,18210,18210,18210,18210,0
|
|
20241014,163300,308950080,18210,18210,18210,18210,0
|
|
20241014,163200,308950080,18210,18210,18210,18210,0
|
|
20241014,163100,308950080,18210,18210,18210,18210,0
|
|
20241014,163000,308950080,18210,18210,18210,18210,0
|
|
20241014,162900,308950080,18210,18210,18210,18210,0
|
|
20241014,162800,308950080,18210,18210,18210,18210,0
|
|
20241014,162700,308950080,18210,18210,18210,18210,0
|
|
20241014,162600,308950080,18210,18210,18210,18210,0
|
|
20241014,162500,308950080,18210,18210,18210,18210,0
|
|
20241014,162400,308950080,18210,18210,18210,18210,0
|
|
20241014,162300,308950080,18210,18210,18210,18210,399
|
|
20241014,162200,308950080,18210,18210,18210,18210,0
|
|
20241014,162100,308950080,18210,18210,18210,18210,0
|
|
20241014,162000,308950080,18210,18210,18210,18210,0
|
|
20241014,161900,308950080,18210,18210,18210,18210,0
|
|
20241014,161800,308950080,18210,18210,18210,18210,0
|
|
20241014,161700,308950080,18210,18210,18210,18210,0
|
|
20241014,161600,308950080,18210,18210,18210,18210,0
|
|
20241014,161500,308950080,18210,18210,18210,18210,0
|
|
20241014,161400,308950080,18210,18210,18210,18210,0
|
|
20241014,161300,308950080,18210,18210,18210,18210,0
|
|
20241014,161200,308950080,18210,18210,18210,18210,0
|
|
20241014,161100,308950080,18210,18210,18210,18210,0
|
|
20241014,161000,308950080,18210,18210,18210,18210,0
|
|
20241014,160900,308950080,18210,18210,18210,18210,0
|
|
20241014,160800,308950080,18210,18210,18210,18210,0
|
|
20241014,160700,308950080,18210,18210,18210,18210,0
|
|
20241014,160600,308950080,18210,18210,18210,18210,0
|
|
20241014,160500,308950080,18210,18210,18210,18210,0
|
|
20241014,160400,308950080,18210,18210,18210,18210,0
|
|
20241014,160300,308950080,18210,18210,18210,18210,0
|
|
20241014,160200,308950080,18210,18210,18210,18210,0
|
|
20241014,160100,308950080,18210,18210,18210,18210,0
|
|
20241014,160000,308950080,18210,18210,18210,18210,0
|
|
20241014,155900,308950080,18210,18210,18210,18210,0
|
|
20241014,155800,308950080,18210,18210,18210,18210,0
|
|
20241014,155700,308950080,18210,18210,18210,18210,0
|
|
20241014,155600,308950080,18210,18210,18210,18210,0
|
|
20241014,155500,308950080,18210,18210,18210,18210,0
|
|
20241014,155400,308950080,18210,18210,18210,18210,0
|
|
20241014,155300,308950080,18210,18210,18210,18210,399
|
|
20241014,155200,308950080,18210,18210,18210,18210,0
|
|
20241014,155100,308950080,18210,18210,18210,18210,0
|
|
20241014,155000,308950080,18210,18210,18210,18210,0
|
|
20241014,154900,308950080,18210,18210,18210,18210,0
|
|
20241014,154800,308950080,18210,18210,18210,18210,0
|
|
20241014,154700,308950080,18210,18210,18210,18210,0
|
|
20241014,154600,308950080,18210,18210,18210,18210,0
|
|
20241014,154500,308950080,18210,18210,18210,18210,0
|
|
20241014,154400,308950080,18210,18210,18210,18210,0
|
|
20241014,154300,308950080,18210,18210,18210,18210,0
|
|
20241014,154200,308950080,18210,18210,18210,18210,0
|
|
20241014,154100,308950080,18210,18210,18210,18210,0
|
|
20241014,154000,308950080,18210,18210,18210,18210,0
|
|
20241014,153900,308950080,18210,18210,18210,18210,0
|
|
20241014,153800,308950080,18210,18210,18210,18210,0
|
|
20241014,153700,308950080,18210,18210,18210,18210,0
|
|
20241014,153600,308950080,18210,18210,18210,18210,0
|
|
20241014,153500,308950080,18210,18210,18210,18210,0
|
|
20241014,153400,308950080,18210,18210,18210,18210,0
|
|
20241014,153300,308950080,18210,18210,18210,18210,0
|
|
20241014,153200,308950080,18210,18210,18210,18210,0
|
|
20241014,153100,308950080,18210,18210,18210,18210,0
|
|
20241014,153000,308950080,18210,18210,18210,18210,399
|
|
20241014,152900,301684290,18220,18220,18220,18220,0
|
|
20241014,152800,301684290,18220,18220,18220,18220,0
|
|
20241014,152700,301684290,18220,18220,18220,18220,0
|
|
20241014,152600,301684290,18220,18220,18220,18220,0
|
|
20241014,152500,301684290,18220,18220,18220,18220,0
|
|
20241014,152400,301684290,18220,18220,18220,18220,0
|
|
20241014,152300,301684290,18220,18220,18220,18220,0
|
|
20241014,152200,301684290,18220,18220,18220,18220,0
|
|
20241014,152100,301684290,18220,18220,18220,18220,0
|
|
20241014,152000,301684290,18220,18220,18220,18220,0
|
|
20241014,151900,301684290,18220,18220,18220,18220,0
|
|
20241014,151800,301684290,18220,18220,18220,18220,0
|
|
20241014,151700,301684290,18220,18220,18220,18220,0
|
|
20241014,151600,301684290,18220,18220,18220,18220,0
|
|
20241014,151500,301684290,18220,18220,18220,18220,45
|
|
20241014,151400,300864390,18230,18230,18230,18230,0
|
|
20241014,151300,300864390,18230,18240,18240,18230,135
|
|
20241014,151200,298402790,18240,18240,18240,18240,0
|
|
20241014,151100,298402790,18240,18240,18240,18240,70
|
|
20241014,151000,297125990,18230,18230,18230,18230,11
|
|
20241014,150900,296925460,18230,18230,18230,18230,5
|
|
20241014,150800,296834310,18260,18260,18260,18260,1
|
|
20241014,150700,296816050,18230,18230,18230,18230,0
|
|
20241014,150600,296816050,18230,18230,18250,18230,130
|
|
20241014,150500,294445750,18230,18230,18230,18230,10
|
|
20241014,150400,294263450,18240,18240,18240,18240,0
|
|
20241014,150300,294263450,18240,18240,18240,18240,0
|
|
20241014,150200,294263450,18240,18240,18240,18240,20
|
|
20241014,150100,293898650,18260,18260,18260,18260,0
|
|
20241014,150000,293898650,18260,18260,18260,18260,0
|
|
20241014,145900,293898650,18260,18260,18260,18260,0
|
|
20241014,145800,293898650,18260,18260,18260,18260,0
|
|
20241014,145700,293898650,18260,18260,18260,18260,0
|
|
20241014,145600,293898650,18260,18260,18260,18260,212
|
|
20241014,145500,290027530,18260,18260,18260,18260,0
|
|
20241014,145400,290027530,18260,18260,18260,18260,160
|
|
20241014,145300,287105930,18260,18260,18260,18260,15
|
|
20241014,145200,286832030,18280,18280,18280,18280,0
|
|
20241014,145100,286832030,18280,18280,18280,18280,0
|
|
20241014,145000,286832030,18280,18270,18280,18270,55
|
|
20241014,144900,285827130,18260,18260,18260,18260,0
|
|
20241014,144800,285827130,18260,18260,18260,18260,4
|
|
20241014,144700,285754090,18280,18280,18280,18280,1
|
|
20241014,144600,285735810,18260,18260,18260,18260,108
|
|
20241014,144500,283763730,18260,18270,18270,18260,250
|
|
20241014,144400,279197730,18280,18280,18280,18280,0
|
|
20241014,144300,279197730,18280,18280,18280,18280,0
|
|
20241014,144200,279197730,18280,18280,18280,18280,2
|
|
20241014,144100,279161170,18290,18290,18290,18290,0
|
|
20241014,144000,279161170,18290,18290,18290,18290,2
|
|
20241014,143900,279124590,18290,18260,18290,18260,3
|
|
20241014,143800,279069780,18260,18260,18260,18260,28
|
|
20241014,143700,278558500,18260,18260,18260,18260,0
|
|
20241014,143600,278558500,18260,18260,18260,18260,0
|
|
20241014,143500,278558500,18260,18230,18260,18230,12
|
|
20241014,143400,278339440,18230,18230,18230,18230,2
|
|
20241014,143300,278302980,18260,18260,18260,18260,5
|
|
20241014,143200,278211680,18250,18250,18250,18250,0
|
|
20241014,143100,278211680,18250,18250,18250,18250,10
|
|
20241014,143000,278029180,18230,18230,18230,18230,0
|
|
20241014,142900,278029180,18230,18230,18230,18230,0
|
|
20241014,142800,278029180,18230,18230,18230,18230,0
|
|
20241014,142700,278029180,18230,18230,18230,18230,0
|
|
20241014,142600,278029180,18230,18230,18230,18230,0
|
|
20241014,142500,278029180,18230,18230,18230,18230,0
|
|
20241014,142400,278029180,18230,18230,18230,18230,20
|
|
20241014,142300,277664580,18260,18260,18260,18260,0
|
|
20241014,142200,277664580,18260,18260,18260,18260,1
|
|
20241014,142100,277646320,18260,18250,18260,18250,100
|
|
20241014,142000,275820330,18250,18250,18250,18250,0
|
|
20241014,141900,275820330,18250,18250,18250,18250,1
|
|
20241014,141800,275802080,18240,18240,18240,18240,0
|
|
20241014,141700,275802080,18240,18220,18250,18220,4
|
|
20241014,141600,275729130,18220,18220,18220,18220,6
|
|
20241014,141500,275619810,18220,18220,18220,18220,5
|
|
20241014,141400,275528710,18220,18220,18220,18220,34
|
|
20241014,141300,274909230,18220,18220,18220,18220,6
|
|
20241014,141200,274799910,18220,18220,18230,18210,145
|
|
20241014,141100,272157410,18210,18210,18210,18210,0
|
|
20241014,141000,272157410,18210,18210,18210,18210,7
|
|
20241014,140900,272029940,18210,18210,18210,18210,2
|
|
20241014,140800,271993520,18210,18210,18210,18210,1
|
|
20241014,140700,271975310,18210,18210,18210,18210,4
|
|
20241014,140600,271902470,18210,18210,18220,18210,7
|
|
20241014,140500,271774990,18210,18210,18210,18210,19
|
|
20241014,140400,271429000,18210,18210,18210,18210,0
|
|
20241014,140300,271429000,18210,18210,18210,18190,20
|
|
20241014,140200,271065080,18210,18210,18210,18210,6
|
|
20241014,140100,270955820,18210,18210,18210,18210,0
|
|
20241014,140000,270955820,18210,18210,18210,18210,0
|
|
20241014,135900,270955820,18210,18210,18210,18210,3
|
|
20241014,135800,270901190,18210,18210,18210,18210,0
|
|
20241014,135700,270901190,18210,18210,18210,18210,0
|
|
20241014,135600,270901190,18210,18210,18210,18210,0
|
|
20241014,135500,270901190,18210,18210,18210,18210,1
|
|
20241014,135400,270882980,18210,18210,18210,18210,7
|
|
20241014,135300,270755510,18210,18210,18210,18210,5
|
|
20241014,135200,270664460,18210,18210,18210,18210,5
|
|
20241014,135100,270573410,18210,18210,18210,18210,1
|
|
20241014,135000,270555200,18190,18190,18190,18190,0
|
|
20241014,134900,270555200,18190,18200,18200,18190,9
|
|
20241014,134800,270391410,18200,18200,18200,18200,0
|
|
20241014,134700,270391410,18200,18200,18200,18200,60
|
|
20241014,134600,269299410,18210,18210,18210,18210,0
|
|
20241014,134500,269299410,18210,18210,18210,18210,0
|
|
20241014,134400,269299410,18210,18210,18210,18210,0
|
|
20241014,134300,269299410,18210,18210,18210,18210,0
|
|
20241014,134200,269299410,18210,18210,18210,18210,21
|
|
20241014,134100,268917000,18210,18210,18210,18210,11
|
|
20241014,134000,268716690,18210,18210,18210,18210,0
|
|
20241014,133900,268716690,18210,18210,18210,18210,0
|
|
20241014,133800,268716690,18210,18210,18210,18210,110
|
|
20241014,133700,266713590,18200,18230,18230,18200,401
|
|
20241014,133600,259411830,18230,18230,18230,18230,5
|
|
20241014,133500,259320680,18230,18230,18230,18230,5
|
|
20241014,133400,259229530,18230,18230,18230,18230,7
|
|
20241014,133300,259101920,18230,18230,18230,18230,6
|
|
20241014,133200,258992540,18230,18230,18230,18230,5
|
|
20241014,133100,258901390,18210,18210,18300,18210,21
|
|
20241014,133000,258518750,18210,18210,18210,18210,29
|
|
20241014,132900,257990660,18210,18210,18210,18210,25
|
|
20241014,132800,257535410,18210,18200,18210,18200,5
|
|
20241014,132700,257444380,18190,18160,18190,18150,601
|
|
20241014,132600,246535300,18180,18200,18210,18140,694
|
|
20241014,132500,233936930,18220,18290,18290,18220,865
|
|
20241014,132400,218149450,18330,18330,18330,18330,0
|
|
20241014,132300,218149450,18330,18180,18330,18180,120
|
|
20241014,132200,215958410,18180,18140,18180,18140,553
|
|
20241014,132100,205915080,18130,18130,18130,18130,130
|
|
20241014,132000,203558180,18130,18130,18130,18130,0
|
|
20241014,131900,203558180,18130,18130,18130,18130,0
|
|
20241014,131800,203558180,18130,18130,18130,18130,0
|
|
20241014,131700,203558180,18130,18130,18130,18130,0
|
|
20241014,131600,203558180,18130,18130,18130,18130,0
|
|
20241014,131500,203558180,18130,18130,18130,18130,0
|
|
20241014,131400,203558180,18130,18130,18130,18130,0
|
|
20241014,131300,203558180,18130,18130,18130,18130,50
|
|
20241014,131200,202651680,18130,18130,18130,18130,0
|
|
20241014,131100,202651680,18130,18110,18130,18110,32
|
|
20241014,131000,202071760,18110,18110,18110,18110,2
|
|
20241014,130900,202035540,18110,18110,18110,18110,0
|
|
20241014,130800,202035540,18110,18110,18110,18110,0
|
|
20241014,130700,202035540,18110,18110,18110,18110,86
|
|
20241014,130600,200478080,18110,18110,18110,18110,10
|
|
20241014,130500,200296980,18110,18110,18110,18110,0
|
|
20241014,130400,200296980,18110,18110,18110,18110,124
|
|
20241014,130300,198051340,18110,18110,18110,18110,86
|
|
20241014,130200,196493880,18110,18110,18110,18110,1
|
|
20241014,130100,196475770,18110,18110,18110,18110,1
|
|
20241014,130000,196457660,18110,18110,18110,18110,100
|
|
20241014,125900,194646660,18110,18110,18110,18110,0
|
|
20241014,125800,194646660,18110,18110,18110,18110,0
|
|
20241014,125700,194646660,18110,18110,18110,18110,4
|
|
20241014,125600,194574220,18130,18130,18130,18130,80
|
|
20241014,125500,193123820,18110,18110,18110,18110,0
|
|
20241014,125400,193123820,18110,18110,18110,18110,448
|
|
20241014,125300,185010540,18110,18110,18110,18110,0
|
|
20241014,125200,185010540,18110,18110,18110,18110,0
|
|
20241014,125100,185010540,18110,18110,18110,18110,3
|
|
20241014,125000,184956210,18100,18100,18100,18100,0
|
|
20241014,124900,184956210,18100,18100,18100,18100,47
|
|
20241014,124800,184105510,18110,18110,18110,18110,53
|
|
20241014,124700,183145680,18110,18110,18110,18110,157
|
|
20241014,124600,180302410,18110,18110,18110,18110,0
|
|
20241014,124500,180302410,18110,18110,18110,18110,0
|
|
20241014,124400,180302410,18110,18110,18110,18110,19
|
|
20241014,124300,179958320,18120,18120,18120,18120,0
|
|
20241014,124200,179958320,18120,18120,18120,18120,1
|
|
20241014,124100,179940200,18120,18120,18120,18120,0
|
|
20241014,124000,179940200,18120,18120,18120,18120,0
|
|
20241014,123900,179940200,18120,18120,18120,18120,0
|
|
20241014,123800,179940200,18120,18120,18120,18120,0
|
|
20241014,123700,179940200,18120,18130,18130,18120,115
|
|
20241014,123600,177855610,18150,18150,18150,18150,0
|
|
20241014,123500,177855610,18150,18150,18150,18150,5
|
|
20241014,123400,177764860,18170,18170,18170,18170,0
|
|
20241014,123300,177764860,18170,18190,18190,18170,665
|
|
20241014,123200,165681790,18170,18170,18170,18170,100
|
|
20241014,123100,163864790,18140,18140,18140,18140,0
|
|
20241014,123000,163864790,18140,18140,18140,18140,0
|
|
20241014,122900,163864790,18140,18140,18140,18140,0
|
|
20241014,122800,163864790,18140,18140,18140,18140,1
|
|
20241014,122700,163846650,18150,18150,18150,18150,0
|
|
20241014,122600,163846650,18150,18310,18310,18150,232
|
|
20241014,122500,159611110,18140,18120,18200,18120,1231
|
|
20241014,122400,137277470,18120,18120,18120,18120,0
|
|
20241014,122300,137277470,18120,18120,18120,18120,0
|
|
20241014,122200,137277470,18120,18120,18120,18120,0
|
|
20241014,122100,137277470,18120,18120,18120,18120,0
|
|
20241014,122000,137277470,18120,18130,18130,18120,350
|
|
20241014,121900,130934320,18140,18140,18140,18140,5
|
|
20241014,121800,130843620,18140,18140,18140,18140,1
|
|
20241014,121700,130825480,18140,18140,18140,18140,26
|
|
20241014,121600,130353840,18140,18140,18140,18140,13
|
|
20241014,121500,130118020,18140,18140,18140,18140,0
|
|
20241014,121400,130118020,18140,18140,18140,18140,6
|
|
20241014,121300,130009180,18140,18180,18180,18140,1717
|
|
20241014,121200,98828180,18180,18180,18180,18180,3
|
|
20241014,121100,98773640,18180,18180,18180,18180,95
|
|
20241014,121000,97046540,18200,18200,18200,18200,0
|
|
20241014,120900,97046540,18200,18200,18200,18200,1
|
|
20241014,120800,97028340,18200,18200,18200,18200,0
|
|
20241014,120700,97028340,18200,18200,18200,18200,0
|
|
20241014,120600,97028340,18200,18200,18200,18200,1
|
|
20241014,120500,97010140,18200,18200,18200,18200,0
|
|
20241014,120400,97010140,18200,18200,18200,18200,0
|
|
20241014,120300,97010140,18200,18200,18200,18200,0
|
|
20241014,120200,97010140,18200,18200,18200,18200,0
|
|
20241014,120100,97010140,18200,18200,18200,18200,0
|
|
20241014,120000,97010140,18200,18200,18200,18200,0
|
|
20241014,115900,97010140,18200,18200,18200,18200,0
|
|
20241014,115800,97010140,18200,18190,18200,18190,2
|
|
20241014,115700,96973750,18180,18180,18180,18180,0
|
|
20241014,115600,96973750,18180,18180,18180,18180,0
|
|
20241014,115500,96973750,18180,18180,18180,18180,1
|
|
20241014,115400,96955570,18190,18190,18190,18190,0
|
|
20241014,115300,96955570,18190,18190,18190,18190,0
|
|
20241014,115200,96955570,18190,18190,18190,18190,0
|
|
20241014,115100,96955570,18190,18190,18190,18190,2
|
|
20241014,115000,96919190,18190,18190,18190,18190,0
|
|
20241014,114900,96919190,18190,18190,18190,18190,0
|
|
20241014,114800,96919190,18190,18190,18190,18190,0
|
|
20241014,114700,96919190,18190,18190,18190,18190,0
|
|
20241014,114600,96919190,18190,18190,18190,18190,0
|
|
20241014,114500,96919190,18190,18190,18190,18190,0
|
|
20241014,114400,96919190,18190,18190,18190,18190,1
|
|
20241014,114300,96901000,18190,18190,18190,18190,0
|
|
20241014,114200,96901000,18190,18190,18190,18190,1
|
|
20241014,114100,96882810,18190,18190,18190,18190,1
|
|
20241014,114000,96864620,18190,18190,18190,18190,1
|
|
20241014,113900,96846430,18190,18190,18190,18190,1
|
|
20241014,113800,96828240,18190,18190,18190,18190,1
|
|
20241014,113700,96810050,18190,18190,18190,18190,0
|
|
20241014,113600,96810050,18190,18200,18200,18180,396
|
|
20241014,113500,89605430,18210,18210,18210,18210,1
|
|
20241014,113400,89587220,18220,18220,18220,18220,1
|
|
20241014,113300,89569000,18200,18200,18200,18200,0
|
|
20241014,113200,89569000,18200,18200,18200,18200,0
|
|
20241014,113100,89569000,18200,18200,18200,18200,0
|
|
20241014,113000,89569000,18200,18200,18200,18200,1
|
|
20241014,112900,89550800,18200,18200,18200,18200,0
|
|
20241014,112800,89550800,18200,18180,18200,18180,88
|
|
20241014,112700,87950940,18200,18210,18210,18200,5
|
|
20241014,112600,87859930,18330,18190,18330,18190,55
|
|
20241014,112500,86855090,18180,18180,18180,18180,0
|
|
20241014,112400,86855090,18180,18180,18180,18180,0
|
|
20241014,112300,86855090,18180,18180,18180,18180,0
|
|
20241014,112200,86855090,18180,18180,18180,18180,0
|
|
20241014,112100,86855090,18180,18180,18180,18180,0
|
|
20241014,112000,86855090,18180,18180,18180,18180,0
|
|
20241014,111900,86855090,18180,18180,18180,18180,10
|
|
20241014,111800,86673290,18180,18180,18180,18180,0
|
|
20241014,111700,86673290,18180,18180,18180,18180,0
|
|
20241014,111600,86673290,18180,18180,18180,18180,0
|
|
20241014,111500,86673290,18180,18180,18180,18180,0
|
|
20241014,111400,86673290,18180,18180,18180,18180,0
|
|
20241014,111300,86673290,18180,18180,18180,18180,3
|
|
20241014,111200,86618750,18180,18180,18180,18180,0
|
|
20241014,111100,86618750,18180,18180,18180,18180,130
|
|
20241014,111000,84255350,18190,18190,18190,18190,0
|
|
20241014,110900,84255350,18190,18190,18190,18190,94
|
|
20241014,110800,82545490,18190,18190,18190,18190,10
|
|
20241014,110700,82363590,18200,18200,18200,18200,0
|
|
20241014,110600,82363590,18200,18200,18200,18200,3
|
|
20241014,110500,82308990,18200,18200,18200,18200,0
|
|
20241014,110400,82308990,18200,18200,18200,18200,0
|
|
20241014,110300,82308990,18200,18200,18200,18200,0
|
|
20241014,110200,82308990,18200,18200,18200,18200,1
|
|
20241014,110100,82290790,18200,18200,18200,18200,0
|
|
20241014,110000,82290790,18200,18200,18200,18200,0
|
|
20241014,105900,82290790,18200,18200,18200,18200,0
|
|
20241014,105800,82290790,18200,18200,18200,18200,0
|
|
20241014,105700,82290790,18200,18200,18200,18200,0
|
|
20241014,105600,82290790,18200,18200,18200,18200,0
|
|
20241014,105500,82290790,18200,18200,18200,18200,0
|
|
20241014,105400,82290790,18200,18200,18200,18200,0
|
|
20241014,105300,82290790,18200,18200,18200,18200,13
|
|
20241014,105200,82054190,18210,18210,18210,18210,0
|
|
20241014,105100,82054190,18210,18210,18210,18210,0
|
|
20241014,105000,82054190,18210,18210,18210,18210,1
|
|
20241014,104900,82035980,18210,18210,18210,18210,7
|
|
20241014,104800,81908510,18210,18210,18210,18210,0
|
|
20241014,104700,81908510,18210,18210,18210,18210,20
|
|
20241014,104600,81544310,18210,18210,18210,18210,0
|
|
20241014,104500,81544310,18210,18210,18210,18210,50
|
|
20241014,104400,80633810,18210,18210,18210,18210,2
|
|
20241014,104300,80597390,18210,18210,18210,18210,0
|
|
20241014,104200,80597390,18210,18210,18210,18210,0
|
|
20241014,104100,80597390,18210,18210,18210,18210,0
|
|
20241014,104000,80597390,18210,18210,18210,18210,0
|
|
20241014,103900,80597390,18210,18210,18210,18210,24
|
|
20241014,103800,80160350,18230,18210,18310,18210,15
|
|
20241014,103700,79886440,18190,18190,18190,18190,10
|
|
20241014,103600,79704540,18200,18200,18200,18200,0
|
|
20241014,103500,79704540,18200,18200,18200,18200,1
|
|
20241014,103400,79686340,18260,18260,18260,18260,0
|
|
20241014,103300,79686340,18260,18190,18260,18190,22
|
|
20241014,103200,79284760,18180,18180,18180,18180,31
|
|
20241014,103100,78721180,18180,18190,18190,18180,257
|
|
20241014,103000,74047770,18190,18190,18190,18190,100
|
|
20241014,102900,72228770,18200,18200,18200,18200,162
|
|
20241014,102800,69280370,18200,18200,18200,18200,0
|
|
20241014,102700,69280370,18200,18200,18200,18200,0
|
|
20241014,102600,69280370,18200,18200,18200,18200,0
|
|
20241014,102500,69280370,18200,18200,18200,18200,74
|
|
20241014,102400,67933570,18220,18220,18220,18220,0
|
|
20241014,102300,67933570,18220,18220,18220,18220,0
|
|
20241014,102200,67933570,18220,18220,18220,18220,0
|
|
20241014,102100,67933570,18220,18220,18220,18220,0
|
|
20241014,102000,67933570,18220,18220,18220,18220,27
|
|
20241014,101900,67441630,18220,18220,18220,18220,20
|
|
20241014,101800,67077230,18220,18220,18220,18220,0
|
|
20241014,101700,67077230,18220,18220,18220,18220,0
|
|
20241014,101600,67077230,18220,18220,18220,18220,0
|
|
20241014,101500,67077230,18220,18220,18220,18220,0
|
|
20241014,101400,67077230,18220,18220,18220,18220,4
|
|
20241014,101300,67004350,18220,18220,18220,18220,110
|
|
20241014,101200,65000150,18240,18240,18240,18240,0
|
|
20241014,101100,65000150,18240,18240,18240,18240,1
|
|
20241014,101000,64981910,18240,18240,18240,18240,7
|
|
20241014,100900,64854230,18240,18240,18240,18240,2
|
|
20241014,100800,64817750,18240,18240,18240,18240,0
|
|
20241014,100700,64817750,18240,18240,18240,18240,0
|
|
20241014,100600,64817750,18240,18240,18240,18240,0
|
|
20241014,100500,64817750,18240,18220,18240,18220,3
|
|
20241014,100400,64763070,18220,18220,18220,18220,14
|
|
20241014,100300,64507990,18220,18220,18220,18220,0
|
|
20241014,100200,64507990,18220,18220,18220,18220,0
|
|
20241014,100100,64507990,18220,18220,18220,18220,0
|
|
20241014,100000,64507990,18220,18220,18220,18220,1
|
|
20241014,095900,64489770,18220,18220,18220,18220,1
|
|
20241014,095800,64471550,18200,18200,18200,18200,0
|
|
20241014,095700,64471550,18200,18200,18200,18200,4
|
|
20241014,095600,64398750,18200,18220,18220,18200,11
|
|
20241014,095500,64198530,18220,18220,18220,18220,1
|
|
20241014,095400,64180310,18210,18210,18210,18210,29
|
|
20241014,095300,63652220,18210,18210,18210,18210,0
|
|
20241014,095200,63652220,18210,18210,18210,18210,0
|
|
20241014,095100,63652220,18210,18210,18210,18210,11
|
|
20241014,095000,63451910,18320,18320,18320,18320,0
|
|
20241014,094900,63451910,18320,18230,18320,18230,4
|
|
20241014,094800,63378750,18230,18230,18230,18230,1
|
|
20241014,094700,63360520,18270,18270,18270,18270,1
|
|
20241014,094600,63342250,18290,18290,18290,18290,0
|
|
20241014,094500,63342250,18290,18210,18290,18210,11
|
|
20241014,094400,63141420,18200,18200,18200,18200,103
|
|
20241014,094300,61266820,18190,18190,18200,18190,337
|
|
20241014,094200,55135540,18190,18190,18190,18190,0
|
|
20241014,094100,55135540,18190,18190,18190,18190,154
|
|
20241014,094000,52334280,18180,18180,18180,18180,3
|
|
20241014,093900,52279740,18170,18210,18210,18170,534
|
|
20241014,093800,42567820,18200,18200,18210,18190,62
|
|
20241014,093700,41439990,18200,18200,18200,18200,0
|
|
20241014,093600,41439990,18200,18200,18200,18200,0
|
|
20241014,093500,41439990,18200,18200,18200,18200,69
|
|
20241014,093400,40184190,18340,18340,18340,18340,0
|
|
20241014,093300,40184190,18340,18340,18340,18340,0
|
|
20241014,093200,40184190,18340,18220,18340,18220,260
|
|
20241014,093100,35415910,18340,18190,18340,18190,14
|
|
20241014,093000,35159880,18170,18210,18210,18170,382
|
|
20241014,092900,28209890,18220,18220,18220,18220,0
|
|
20241014,092800,28209890,18220,18220,18220,18220,2
|
|
20241014,092700,28173450,18350,18350,18350,18350,0
|
|
20241014,092600,28173450,18350,18220,18350,18220,10
|
|
20241014,092500,27990410,18200,18200,18200,18200,0
|
|
20241014,092400,27990410,18200,18200,18200,18200,0
|
|
20241014,092300,27990410,18200,18220,18220,18200,26
|
|
20241014,092200,27517190,18220,18200,18220,18200,4
|
|
20241014,092100,27444350,18200,18190,18200,18190,8
|
|
20241014,092000,27298790,18190,18180,18190,18180,30
|
|
20241014,091900,26753230,18180,18200,18200,18150,330
|
|
20241014,091800,20760040,18210,18250,18250,18210,214
|
|
20241014,091700,16858100,18250,18260,18260,18250,50
|
|
20241014,091600,15945580,18390,18390,18390,18390,0
|
|
20241014,091500,15945580,18390,18390,18390,18390,0
|
|
20241014,091400,15945580,18390,18250,18390,18250,4
|
|
20241014,091300,15872310,18300,18300,18300,18300,0
|
|
20241014,091200,15872310,18300,18300,18300,18300,0
|
|
20241014,091100,15872310,18300,18300,18300,18300,6
|
|
20241014,091000,15762510,18210,18210,18220,18210,52
|
|
20241014,090900,14815360,18210,18210,18210,18210,3
|
|
20241014,090800,14760730,18200,18330,18330,18200,318
|
|
20241014,090700,8944180,18350,18350,18350,18350,0
|
|
20241014,090600,8944180,18350,18350,18350,18350,150
|
|
20241014,090500,6191680,18350,18350,18400,18350,84
|
|
20241014,090400,4646530,18400,18400,18460,18400,11
|
|
20241014,090300,4444070,18450,18450,18450,18450,10
|
|
20241014,090200,4259570,18470,18470,18470,18470,1
|
|
20241014,090100,4241100,18400,18400,18400,18400,45
|
|
20241014,090000,3413100,18350,18350,18350,18350,186
|