688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,202500,604053880,7090,7090,7090,7090,1932
|
|
20241015,202400,604053880,7090,7090,7090,7090,0
|
|
20241015,202300,604053880,7090,7090,7090,7090,0
|
|
20241015,202200,604053880,7090,7090,7090,7090,0
|
|
20241015,202100,604053880,7090,7090,7090,7090,0
|
|
20241015,202000,604053880,7090,7090,7090,7090,0
|
|
20241015,201900,604053880,7090,7090,7090,7090,0
|
|
20241015,201800,604053880,7090,7090,7090,7090,0
|
|
20241015,201700,604053880,7090,7090,7090,7090,0
|
|
20241015,201600,604053880,7090,7090,7090,7090,0
|
|
20241015,201500,604053880,7090,7090,7090,7090,0
|
|
20241015,201400,604053880,7090,7090,7090,7090,0
|
|
20241015,201300,604053880,7090,7090,7090,7090,0
|
|
20241015,201200,604053880,7090,7090,7090,7090,0
|
|
20241015,201100,604053880,7090,7090,7090,7090,0
|
|
20241015,201000,604053880,7090,7090,7090,7090,0
|
|
20241015,200900,604053880,7090,7090,7090,7090,0
|
|
20241015,200800,604053880,7090,7090,7090,7090,0
|
|
20241015,200700,604053880,7090,7090,7090,7090,0
|
|
20241015,200600,604053880,7090,7090,7090,7090,0
|
|
20241015,200500,604053880,7090,7090,7090,7090,0
|
|
20241015,200400,604053880,7090,7090,7090,7090,0
|
|
20241015,200300,604053880,7090,7090,7090,7090,0
|
|
20241015,200200,604053880,7090,7090,7090,7090,0
|
|
20241015,200100,604053880,7090,7090,7090,7090,0
|
|
20241015,200000,604053880,7090,7090,7090,7090,0
|
|
20241015,195900,604053880,7090,7090,7090,7090,0
|
|
20241015,195800,604053880,7090,7090,7090,7090,0
|
|
20241015,195700,604053880,7090,7090,7090,7090,0
|
|
20241015,195600,604053880,7090,7090,7090,7090,0
|
|
20241015,195500,604053880,7090,7090,7090,7090,1932
|
|
20241015,195400,604053880,7090,7090,7090,7090,0
|
|
20241015,195300,604053880,7090,7090,7090,7090,0
|
|
20241015,195200,604053880,7090,7090,7090,7090,0
|
|
20241015,195100,604053880,7090,7090,7090,7090,0
|
|
20241015,195000,604053880,7090,7090,7090,7090,0
|
|
20241015,194900,604053880,7090,7090,7090,7090,0
|
|
20241015,194800,604053880,7090,7090,7090,7090,0
|
|
20241015,194700,604053880,7090,7090,7090,7090,0
|
|
20241015,194600,604053880,7090,7090,7090,7090,0
|
|
20241015,194500,604053880,7090,7090,7090,7090,0
|
|
20241015,194400,604053880,7090,7090,7090,7090,0
|
|
20241015,194300,604053880,7090,7090,7090,7090,0
|
|
20241015,194200,604053880,7090,7090,7090,7090,0
|
|
20241015,194100,604053880,7090,7090,7090,7090,0
|
|
20241015,194000,604053880,7090,7090,7090,7090,0
|
|
20241015,193900,604053880,7090,7090,7090,7090,0
|
|
20241015,193800,604053880,7090,7090,7090,7090,0
|
|
20241015,193700,604053880,7090,7090,7090,7090,0
|
|
20241015,193600,604053880,7090,7090,7090,7090,0
|
|
20241015,193500,604053880,7090,7090,7090,7090,0
|
|
20241015,193400,604053880,7090,7090,7090,7090,0
|
|
20241015,193300,604053880,7090,7090,7090,7090,0
|
|
20241015,193200,604053880,7090,7090,7090,7090,0
|
|
20241015,193100,604053880,7090,7090,7090,7090,0
|
|
20241015,193000,604053880,7090,7090,7090,7090,0
|
|
20241015,192900,604053880,7090,7090,7090,7090,0
|
|
20241015,192800,604053880,7090,7090,7090,7090,0
|
|
20241015,192700,604053880,7090,7090,7090,7090,0
|
|
20241015,192600,604053880,7090,7090,7090,7090,0
|
|
20241015,192500,604053880,7090,7090,7090,7090,1932
|
|
20241015,192400,604053880,7090,7090,7090,7090,0
|
|
20241015,192300,604053880,7090,7090,7090,7090,0
|
|
20241015,192200,604053880,7090,7090,7090,7090,0
|
|
20241015,192100,604053880,7090,7090,7090,7090,0
|
|
20241015,192000,604053880,7090,7090,7090,7090,0
|
|
20241015,191900,604053880,7090,7090,7090,7090,0
|
|
20241015,191800,604053880,7090,7090,7090,7090,0
|
|
20241015,191700,604053880,7090,7090,7090,7090,0
|
|
20241015,191600,604053880,7090,7090,7090,7090,0
|
|
20241015,191500,604053880,7090,7090,7090,7090,0
|
|
20241015,191400,604053880,7090,7090,7090,7090,0
|
|
20241015,191300,604053880,7090,7090,7090,7090,0
|
|
20241015,191200,604053880,7090,7090,7090,7090,0
|
|
20241015,191100,604053880,7090,7090,7090,7090,0
|
|
20241015,191000,604053880,7090,7090,7090,7090,0
|
|
20241015,190900,604053880,7090,7090,7090,7090,0
|
|
20241015,190800,604053880,7090,7090,7090,7090,0
|
|
20241015,190700,604053880,7090,7090,7090,7090,0
|
|
20241015,190600,604053880,7090,7090,7090,7090,0
|
|
20241015,190500,604053880,7090,7090,7090,7090,0
|
|
20241015,190400,604053880,7090,7090,7090,7090,0
|
|
20241015,190300,604053880,7090,7090,7090,7090,0
|
|
20241015,190200,604053880,7090,7090,7090,7090,0
|
|
20241015,190100,604053880,7090,7090,7090,7090,0
|
|
20241015,190000,604053880,7090,7090,7090,7090,0
|
|
20241015,185900,604053880,7090,7090,7090,7090,0
|
|
20241015,185800,604053880,7090,7090,7090,7090,0
|
|
20241015,185700,604053880,7090,7090,7090,7090,0
|
|
20241015,185600,604053880,7090,7090,7090,7090,0
|
|
20241015,185500,604053880,7090,7090,7090,7090,1932
|
|
20241015,185400,604053880,7090,7090,7090,7090,0
|
|
20241015,185300,604053880,7090,7090,7090,7090,0
|
|
20241015,185200,604053880,7090,7090,7090,7090,0
|
|
20241015,185100,604053880,7090,7090,7090,7090,0
|
|
20241015,185000,604053880,7090,7090,7090,7090,0
|
|
20241015,184900,604053880,7090,7090,7090,7090,0
|
|
20241015,184800,604053880,7090,7090,7090,7090,0
|
|
20241015,184700,604053880,7090,7090,7090,7090,0
|
|
20241015,184600,604053880,7090,7090,7090,7090,0
|
|
20241015,184500,604053880,7090,7090,7090,7090,0
|
|
20241015,184400,604053880,7090,7090,7090,7090,0
|
|
20241015,184300,604053880,7090,7090,7090,7090,0
|
|
20241015,184200,604053880,7090,7090,7090,7090,0
|
|
20241015,184100,604053880,7090,7090,7090,7090,0
|
|
20241015,184000,604053880,7090,7090,7090,7090,0
|
|
20241015,183900,604053880,7090,7090,7090,7090,0
|
|
20241015,183800,604053880,7090,7090,7090,7090,0
|
|
20241015,183700,604053880,7090,7090,7090,7090,0
|
|
20241015,183600,604053880,7090,7090,7090,7090,0
|
|
20241015,183500,604053880,7090,7090,7090,7090,0
|
|
20241015,183400,604053880,7090,7090,7090,7090,0
|
|
20241015,183300,604053880,7090,7090,7090,7090,0
|
|
20241015,183200,604053880,7090,7090,7090,7090,0
|
|
20241015,183100,604053880,7090,7090,7090,7090,0
|
|
20241015,183000,604053880,7090,7090,7090,7090,0
|
|
20241015,182900,604053880,7090,7090,7090,7090,0
|
|
20241015,182800,604053880,7090,7090,7090,7090,0
|
|
20241015,182700,604053880,7090,7090,7090,7090,0
|
|
20241015,182600,604053880,7090,7090,7090,7090,0
|
|
20241015,182500,604053880,7090,7090,7090,7090,1932
|
|
20241015,182400,604053880,7090,7090,7090,7090,0
|
|
20241015,182300,604053880,7090,7090,7090,7090,0
|
|
20241015,182200,604053880,7090,7090,7090,7090,0
|
|
20241015,182100,604053880,7090,7090,7090,7090,0
|
|
20241015,182000,604053880,7090,7090,7090,7090,0
|
|
20241015,181900,604053880,7090,7090,7090,7090,0
|
|
20241015,181800,604053880,7090,7090,7090,7090,0
|
|
20241015,181700,604053880,7090,7090,7090,7090,0
|
|
20241015,181600,604053880,7090,7090,7090,7090,0
|
|
20241015,181500,604053880,7090,7090,7090,7090,0
|
|
20241015,181400,604053880,7090,7090,7090,7090,0
|
|
20241015,181300,604053880,7090,7090,7090,7090,0
|
|
20241015,181200,604053880,7090,7090,7090,7090,0
|
|
20241015,181100,604053880,7090,7090,7090,7090,0
|
|
20241015,181000,604053880,7090,7090,7090,7090,0
|
|
20241015,180900,604053880,7090,7090,7090,7090,0
|
|
20241015,180800,604053880,7090,7090,7090,7090,0
|
|
20241015,180700,604053880,7090,7090,7090,7090,0
|
|
20241015,180600,604053880,7090,7090,7090,7090,0
|
|
20241015,180500,604053880,7090,7090,7090,7090,0
|
|
20241015,180400,604053880,7090,7090,7090,7090,0
|
|
20241015,180300,604053880,7090,7090,7090,7090,0
|
|
20241015,180200,604053880,7090,7090,7090,7090,0
|
|
20241015,180100,604053880,7090,7090,7090,7090,0
|
|
20241015,180000,604053880,7090,7090,7090,7090,0
|
|
20241015,175900,604053880,7090,7090,7090,7090,0
|
|
20241015,175800,604053880,7090,7090,7090,7090,0
|
|
20241015,175700,604053880,7090,7090,7090,7090,0
|
|
20241015,175600,604053880,7090,7090,7090,7090,0
|
|
20241015,175500,604053880,7090,7090,7090,7090,1932
|
|
20241015,175400,604053880,7090,7090,7090,7090,0
|
|
20241015,175300,604053880,7090,7090,7090,7090,0
|
|
20241015,175200,604053880,7090,7090,7090,7090,0
|
|
20241015,175100,604053880,7090,7090,7090,7090,0
|
|
20241015,175000,604053880,7090,7090,7090,7090,0
|
|
20241015,174900,604053880,7090,7090,7090,7090,0
|
|
20241015,174800,604053880,7090,7090,7090,7090,0
|
|
20241015,174700,604053880,7090,7090,7090,7090,0
|
|
20241015,174600,604053880,7090,7090,7090,7090,0
|
|
20241015,174500,604053880,7090,7090,7090,7090,0
|
|
20241015,174400,604053880,7090,7090,7090,7090,0
|
|
20241015,174300,604053880,7090,7090,7090,7090,0
|
|
20241015,174200,604053880,7090,7090,7090,7090,0
|
|
20241015,174100,604053880,7090,7090,7090,7090,0
|
|
20241015,174000,604053880,7090,7090,7090,7090,0
|
|
20241015,173900,604053880,7090,7090,7090,7090,0
|
|
20241015,173800,604053880,7090,7090,7090,7090,0
|
|
20241015,173700,604053880,7090,7090,7090,7090,0
|
|
20241015,173600,604053880,7090,7090,7090,7090,0
|
|
20241015,173500,604053880,7090,7090,7090,7090,0
|
|
20241015,173400,604053880,7090,7090,7090,7090,0
|
|
20241015,173300,604053880,7090,7090,7090,7090,0
|
|
20241015,173200,604053880,7090,7090,7090,7090,0
|
|
20241015,173100,604053880,7090,7090,7090,7090,0
|
|
20241015,173000,604053880,7090,7090,7090,7090,0
|
|
20241015,172900,604053880,7090,7090,7090,7090,0
|
|
20241015,172800,604053880,7090,7090,7090,7090,0
|
|
20241015,172700,604053880,7090,7090,7090,7090,0
|
|
20241015,172600,604053880,7090,7090,7090,7090,0
|
|
20241015,172500,604053880,7090,7090,7090,7090,1932
|
|
20241015,172400,604053880,7090,7090,7090,7090,0
|
|
20241015,172300,604053880,7090,7090,7090,7090,0
|
|
20241015,172200,604053880,7090,7090,7090,7090,0
|
|
20241015,172100,604053880,7090,7090,7090,7090,0
|
|
20241015,172000,604053880,7090,7090,7090,7090,0
|
|
20241015,171900,604053880,7090,7090,7090,7090,0
|
|
20241015,171800,604053880,7090,7090,7090,7090,0
|
|
20241015,171700,604053880,7090,7090,7090,7090,0
|
|
20241015,171600,604053880,7090,7090,7090,7090,0
|
|
20241015,171500,604053880,7090,7090,7090,7090,0
|
|
20241015,171400,604053880,7090,7090,7090,7090,0
|
|
20241015,171300,604053880,7090,7090,7090,7090,0
|
|
20241015,171200,604053880,7090,7090,7090,7090,0
|
|
20241015,171100,604053880,7090,7090,7090,7090,0
|
|
20241015,171000,604053880,7090,7090,7090,7090,0
|
|
20241015,170900,604053880,7090,7090,7090,7090,0
|
|
20241015,170800,604053880,7090,7090,7090,7090,0
|
|
20241015,170700,604053880,7090,7090,7090,7090,0
|
|
20241015,170600,604053880,7090,7090,7090,7090,0
|
|
20241015,170500,604053880,7090,7090,7090,7090,0
|
|
20241015,170400,604053880,7090,7090,7090,7090,0
|
|
20241015,170300,604053880,7090,7090,7090,7090,0
|
|
20241015,170200,604053880,7090,7090,7090,7090,0
|
|
20241015,170100,604053880,7090,7090,7090,7090,0
|
|
20241015,170000,604053880,7090,7090,7090,7090,0
|
|
20241015,165900,604053880,7090,7090,7090,7090,0
|
|
20241015,165800,604053880,7090,7090,7090,7090,0
|
|
20241015,165700,604053880,7090,7090,7090,7090,0
|
|
20241015,165600,604053880,7090,7090,7090,7090,0
|
|
20241015,165500,604053880,7090,7090,7090,7090,1932
|
|
20241015,165400,604053880,7090,7090,7090,7090,0
|
|
20241015,165300,604053880,7090,7090,7090,7090,0
|
|
20241015,165200,604053880,7090,7090,7090,7090,0
|
|
20241015,165100,604053880,7090,7090,7090,7090,0
|
|
20241015,165000,604053880,7090,7090,7090,7090,0
|
|
20241015,164900,604053880,7090,7090,7090,7090,0
|
|
20241015,164800,604053880,7090,7090,7090,7090,0
|
|
20241015,164700,604053880,7090,7090,7090,7090,0
|
|
20241015,164600,604053880,7090,7090,7090,7090,0
|
|
20241015,164500,604053880,7090,7090,7090,7090,0
|
|
20241015,164400,604053880,7090,7090,7090,7090,0
|
|
20241015,164300,604053880,7090,7090,7090,7090,0
|
|
20241015,164200,604053880,7090,7090,7090,7090,0
|
|
20241015,164100,604053880,7090,7090,7090,7090,0
|
|
20241015,164000,604053880,7090,7090,7090,7090,0
|
|
20241015,163900,604053880,7090,7090,7090,7090,0
|
|
20241015,163800,604053880,7090,7090,7090,7090,0
|
|
20241015,163700,604053880,7090,7090,7090,7090,0
|
|
20241015,163600,604053880,7090,7090,7090,7090,0
|
|
20241015,163500,604053880,7090,7090,7090,7090,0
|
|
20241015,163400,604053880,7090,7090,7090,7090,0
|
|
20241015,163300,604053880,7090,7090,7090,7090,0
|
|
20241015,163200,604053880,7090,7090,7090,7090,0
|
|
20241015,163100,604053880,7090,7090,7090,7090,0
|
|
20241015,163000,604053880,7090,7090,7090,7090,0
|
|
20241015,162900,604053880,7090,7090,7090,7090,0
|
|
20241015,162800,604053880,7090,7090,7090,7090,0
|
|
20241015,162700,604053880,7090,7090,7090,7090,0
|
|
20241015,162600,604053880,7090,7090,7090,7090,0
|
|
20241015,162500,604053880,7090,7090,7090,7090,1932
|
|
20241015,162400,604053880,7090,7090,7090,7090,0
|
|
20241015,162300,604053880,7090,7090,7090,7090,0
|
|
20241015,162200,604053880,7090,7090,7090,7090,0
|
|
20241015,162100,604053880,7090,7090,7090,7090,0
|
|
20241015,162000,604053880,7090,7090,7090,7090,0
|
|
20241015,161900,604053880,7090,7090,7090,7090,0
|
|
20241015,161800,604053880,7090,7090,7090,7090,0
|
|
20241015,161700,604053880,7090,7090,7090,7090,0
|
|
20241015,161600,604053880,7090,7090,7090,7090,0
|
|
20241015,161500,604053880,7090,7090,7090,7090,0
|
|
20241015,161400,604053880,7090,7090,7090,7090,0
|
|
20241015,161300,604053880,7090,7090,7090,7090,0
|
|
20241015,161200,604053880,7090,7090,7090,7090,0
|
|
20241015,161100,604053880,7090,7090,7090,7090,0
|
|
20241015,161000,604053880,7090,7090,7090,7090,0
|
|
20241015,160900,604053880,7090,7090,7090,7090,0
|
|
20241015,160800,604053880,7090,7090,7090,7090,0
|
|
20241015,160700,604053880,7090,7090,7090,7090,0
|
|
20241015,160600,604053880,7090,7090,7090,7090,0
|
|
20241015,160500,604053880,7090,7090,7090,7090,0
|
|
20241015,160400,604053880,7090,7090,7090,7090,0
|
|
20241015,160300,604053880,7090,7090,7090,7090,0
|
|
20241015,160200,604053880,7090,7090,7090,7090,0
|
|
20241015,160100,604053880,7090,7090,7090,7090,0
|
|
20241015,160000,604053880,7090,7090,7090,7090,0
|
|
20241015,155900,604053880,7090,7090,7090,7090,0
|
|
20241015,155800,604053880,7090,7090,7090,7090,0
|
|
20241015,155700,604053880,7090,7090,7090,7090,0
|
|
20241015,155600,604053880,7090,7090,7090,7090,0
|
|
20241015,155500,604053880,7090,7090,7090,7090,1932
|
|
20241015,155400,604053880,7090,7090,7090,7090,0
|
|
20241015,155300,604053880,7090,7090,7090,7090,0
|
|
20241015,155200,604053880,7090,7090,7090,7090,0
|
|
20241015,155100,604053880,7090,7090,7090,7090,0
|
|
20241015,155000,604053880,7090,7090,7090,7090,0
|
|
20241015,154900,604053880,7090,7090,7090,7090,0
|
|
20241015,154800,604053880,7090,7090,7090,7090,0
|
|
20241015,154700,604053880,7090,7090,7090,7090,0
|
|
20241015,154600,604053880,7090,7090,7090,7090,0
|
|
20241015,154500,604053880,7090,7090,7090,7090,0
|
|
20241015,154400,604053880,7090,7090,7090,7090,0
|
|
20241015,154300,604053880,7090,7090,7090,7090,0
|
|
20241015,154200,604053880,7090,7090,7090,7090,0
|
|
20241015,154100,604053880,7090,7090,7090,7090,0
|
|
20241015,154000,604053880,7090,7090,7090,7090,0
|
|
20241015,153900,604053880,7090,7090,7090,7090,0
|
|
20241015,153800,604053880,7090,7090,7090,7090,0
|
|
20241015,153700,604053880,7090,7090,7090,7090,0
|
|
20241015,153600,604053880,7090,7090,7090,7090,0
|
|
20241015,153500,604053880,7090,7090,7090,7090,0
|
|
20241015,153400,604053880,7090,7090,7090,7090,0
|
|
20241015,153300,604053880,7090,7090,7090,7090,0
|
|
20241015,153200,604053880,7090,7090,7090,7090,0
|
|
20241015,153100,604053880,7090,7090,7090,7090,0
|
|
20241015,153000,604053880,7090,7090,7090,7090,1932
|
|
20241015,152900,590356000,7060,7060,7060,7060,0
|
|
20241015,152800,590356000,7060,7060,7060,7060,0
|
|
20241015,152700,590356000,7060,7060,7060,7060,0
|
|
20241015,152600,590356000,7060,7060,7060,7060,0
|
|
20241015,152500,590356000,7060,7060,7060,7060,0
|
|
20241015,152400,590356000,7060,7060,7060,7060,0
|
|
20241015,152300,590356000,7060,7060,7060,7060,0
|
|
20241015,152200,590356000,7060,7060,7060,7060,0
|
|
20241015,152100,590356000,7060,7060,7060,7060,0
|
|
20241015,152000,590356000,7060,7060,7060,7060,0
|
|
20241015,151900,590356000,7060,7050,7060,7050,84
|
|
20241015,151800,589763790,7080,7080,7080,7080,1
|
|
20241015,151700,589756710,7080,7080,7080,7080,1
|
|
20241015,151600,589749630,7080,7090,7090,7080,2
|
|
20241015,151500,589735460,7070,7090,7090,7070,28
|
|
20241015,151400,589537380,7090,7090,7090,7090,2
|
|
20241015,151300,589523200,7090,7090,7090,7090,3
|
|
20241015,151200,589501930,7090,7090,7090,7090,1
|
|
20241015,151100,589494840,7090,7070,7090,7070,7
|
|
20241015,151000,589445310,7090,7090,7090,7090,2
|
|
20241015,150900,589431130,7090,7090,7090,7090,1
|
|
20241015,150800,589424040,7090,7090,7090,7080,9
|
|
20241015,150700,589360300,7090,7090,7090,7090,0
|
|
20241015,150600,589360300,7090,7090,7090,7090,2
|
|
20241015,150500,589346120,7090,7090,7090,7090,1
|
|
20241015,150400,589339030,7090,7090,7090,7090,2
|
|
20241015,150300,589324850,7090,7090,7090,7090,2
|
|
20241015,150200,589310670,7090,7090,7090,7090,1
|
|
20241015,150100,589303580,7090,7090,7090,7090,4
|
|
20241015,150000,589275220,7100,7090,7100,7090,3
|
|
20241015,145900,589253930,7070,7070,7070,7070,1
|
|
20241015,145800,589246860,7100,7100,7100,7100,25
|
|
20241015,145700,589069360,7070,7100,7100,7070,4
|
|
20241015,145600,589041000,7100,7100,7100,7100,0
|
|
20241015,145500,589041000,7100,7100,7100,7100,26
|
|
20241015,145400,588856400,7100,7100,7100,7100,2
|
|
20241015,145300,588842200,7100,7100,7100,7100,2
|
|
20241015,145200,588828000,7100,7100,7100,7100,35
|
|
20241015,145100,588579500,7100,7100,7100,7100,0
|
|
20241015,145000,588579500,7100,7100,7100,7100,2
|
|
20241015,144900,588565300,7100,7100,7100,7100,23
|
|
20241015,144800,588402000,7110,7110,7110,7110,2
|
|
20241015,144700,588387780,7110,7110,7110,7100,24
|
|
20241015,144600,588217360,7110,7090,7110,7090,544
|
|
20241015,144500,584358010,7090,7090,7090,7090,1
|
|
20241015,144400,584350920,7080,7080,7080,7070,301
|
|
20241015,144300,582221010,7090,7090,7090,7090,25
|
|
20241015,144200,582043760,7090,7090,7100,7090,444
|
|
20241015,144100,578895790,7100,7100,7100,7100,1
|
|
20241015,144000,578888690,7100,7100,7100,7100,25
|
|
20241015,143900,578711190,7100,7100,7100,7100,1
|
|
20241015,143800,578704090,7100,7100,7100,7100,2
|
|
20241015,143700,578689890,7100,7100,7100,7100,24
|
|
20241015,143600,578519490,7100,7090,7100,7090,3
|
|
20241015,143500,578498200,7100,7110,7110,7100,25
|
|
20241015,143400,578320680,7110,7110,7110,7110,67
|
|
20241015,143300,577844310,7110,7110,7110,7110,52
|
|
20241015,143200,577474590,7110,7110,7110,7100,309
|
|
20241015,143100,575278640,7120,7120,7120,7120,23
|
|
20241015,143000,575114880,7110,7120,7120,7110,16
|
|
20241015,142900,575001080,7120,7120,7120,7120,23
|
|
20241015,142800,574837320,7120,7120,7120,7120,6
|
|
20241015,142700,574794600,7120,7120,7120,7120,0
|
|
20241015,142600,574794600,7120,7120,7120,7120,24
|
|
20241015,142500,574623720,7120,7120,7120,7120,2
|
|
20241015,142400,574609480,7120,7120,7120,7120,1
|
|
20241015,142300,574602360,7120,7120,7120,7120,27
|
|
20241015,142200,574410120,7120,7120,7120,7120,1
|
|
20241015,142100,574403000,7120,7120,7120,7120,1
|
|
20241015,142000,574395880,7120,7120,7120,7120,26
|
|
20241015,141900,574210760,7110,7110,7110,7110,179
|
|
20241015,141800,572938070,7110,7110,7110,7110,3
|
|
20241015,141700,572916740,7110,7110,7110,7110,23
|
|
20241015,141600,572753210,7110,7110,7110,7110,2
|
|
20241015,141500,572738990,7110,7110,7110,7110,2
|
|
20241015,141400,572724770,7110,7110,7110,7110,126
|
|
20241015,141300,571828910,7110,7110,7110,7110,2
|
|
20241015,141200,571814690,7110,7110,7110,7110,0
|
|
20241015,141100,571814690,7110,7110,7110,7110,25
|
|
20241015,141000,571636940,7110,7110,7110,7110,2
|
|
20241015,140900,571622720,7110,7110,7110,7110,2
|
|
20241015,140800,571608500,7110,7110,7110,7110,24
|
|
20241015,140700,571437860,7110,7110,7110,7110,2
|
|
20241015,140600,571423640,7110,7110,7110,7110,1
|
|
20241015,140500,571416530,7110,7110,7110,7110,24
|
|
20241015,140400,571245890,7110,7110,7110,7110,1
|
|
20241015,140300,571238780,7110,7100,7110,7100,1099
|
|
20241015,140200,563435850,7100,7100,7100,7090,81
|
|
20241015,140100,562861310,7090,7100,7100,7090,5
|
|
20241015,140000,562825820,7100,7100,7100,7090,32
|
|
20241015,135900,562598690,7100,7100,7100,7090,10
|
|
20241015,135800,562527750,7100,7100,7100,7100,4
|
|
20241015,135700,562499350,7090,7090,7090,7090,263
|
|
20241015,135600,560634680,7090,7090,7090,7090,1
|
|
20241015,135500,560627590,7090,7090,7090,7090,1
|
|
20241015,135400,560620500,7090,7090,7090,7090,24
|
|
20241015,135300,560450340,7090,7100,7100,7090,306
|
|
20241015,135200,558278760,7100,7100,7100,7100,1
|
|
20241015,135100,558271660,7100,7100,7100,7100,23
|
|
20241015,135000,558108360,7090,7090,7090,7090,3
|
|
20241015,134900,558087090,7100,7100,7100,7100,1
|
|
20241015,134800,558079990,7100,7100,7100,7100,27
|
|
20241015,134700,557888290,7100,7100,7100,7100,0
|
|
20241015,134600,557888290,7100,7100,7100,7100,2
|
|
20241015,134500,557874090,7100,7100,7100,7100,24
|
|
20241015,134400,557703690,7090,7070,7090,7070,447
|
|
20241015,134300,554543360,7070,7070,7070,7070,1
|
|
20241015,134200,554536290,7070,7070,7070,7070,23
|
|
20241015,134100,554373680,7070,7070,7070,7070,0
|
|
20241015,134000,554373680,7070,7060,7070,7060,12
|
|
20241015,133900,554288850,7060,7060,7060,7060,98
|
|
20241015,133800,553596970,7060,7060,7060,7060,1
|
|
20241015,133700,553589910,7060,7060,7060,7060,1
|
|
20241015,133600,553582850,7050,7050,7050,7050,283
|
|
20241015,133500,551587700,7040,7050,7050,7020,1302
|
|
20241015,133400,542428530,7030,7050,7050,7030,90
|
|
20241015,133300,541794840,7050,7050,7050,7050,1
|
|
20241015,133200,541787790,7050,7050,7050,7050,2
|
|
20241015,133100,541773690,7050,7050,7050,7050,24
|
|
20241015,133000,541604490,7050,7050,7050,7050,51
|
|
20241015,132900,541244940,7050,7050,7050,7050,2
|
|
20241015,132800,541230840,7050,7050,7050,7050,24
|
|
20241015,132700,541061640,7050,7050,7050,7050,2
|
|
20241015,132600,541047540,7050,7050,7050,7050,1
|
|
20241015,132500,541040490,7050,7050,7050,7050,23
|
|
20241015,132400,540878340,7050,7050,7050,7050,2
|
|
20241015,132300,540864240,7050,7050,7050,7050,2
|
|
20241015,132200,540850140,7050,7050,7050,7050,25
|
|
20241015,132100,540673890,7050,7050,7050,7050,0
|
|
20241015,132000,540673890,7050,7050,7050,7050,1
|
|
20241015,131900,540666840,7050,7050,7050,7050,24
|
|
20241015,131800,540497640,7050,7050,7050,7050,0
|
|
20241015,131700,540497640,7050,7050,7050,7050,0
|
|
20241015,131600,540497640,7050,7050,7050,7050,22
|
|
20241015,131500,540342540,7050,7050,7050,7050,0
|
|
20241015,131400,540342540,7050,7050,7050,7050,0
|
|
20241015,131300,540342540,7050,7050,7050,7050,23
|
|
20241015,131200,540180390,7050,7040,7050,7040,229
|
|
20241015,131100,538568220,7040,7040,7040,7040,50
|
|
20241015,131000,538216220,7040,7040,7040,7040,23
|
|
20241015,130900,538054300,7040,7040,7040,7040,0
|
|
20241015,130800,538054300,7040,7040,7040,7040,0
|
|
20241015,130700,538054300,7040,7040,7040,7040,22
|
|
20241015,130600,537899420,7040,7040,7040,7040,0
|
|
20241015,130500,537899420,7040,7040,7040,7040,23
|
|
20241015,130400,537737500,7040,7040,7040,7040,0
|
|
20241015,130300,537737500,7040,7040,7040,7040,0
|
|
20241015,130200,537737500,7040,7020,7040,7020,46
|
|
20241015,130100,537414120,7040,7040,7040,7040,0
|
|
20241015,130000,537414120,7040,7040,7040,7040,0
|
|
20241015,125900,537414120,7040,7040,7040,7040,22
|
|
20241015,125800,537259240,7030,7030,7030,7030,0
|
|
20241015,125700,537259240,7030,7030,7030,7030,23
|
|
20241015,125600,537097550,7030,7030,7030,7030,23
|
|
20241015,125500,536935860,7040,7040,7040,7040,0
|
|
20241015,125400,536935860,7040,7040,7040,7040,0
|
|
20241015,125300,536935860,7040,7040,7040,7040,23
|
|
20241015,125200,536773940,7050,7050,7050,7050,0
|
|
20241015,125100,536773940,7050,7050,7050,7050,1
|
|
20241015,125000,536766890,7030,7020,7030,7020,46
|
|
20241015,124900,536443740,7040,7040,7040,7040,0
|
|
20241015,124800,536443740,7040,7040,7040,7040,0
|
|
20241015,124700,536443740,7040,7020,7040,7020,24
|
|
20241015,124600,536274800,7030,7030,7030,7030,0
|
|
20241015,124500,536274800,7030,7030,7030,7030,22
|
|
20241015,124400,536120140,7040,7040,7040,7040,23
|
|
20241015,124300,535958220,7050,7050,7050,7050,0
|
|
20241015,124200,535958220,7050,7050,7050,7050,1
|
|
20241015,124100,535951170,7040,7040,7040,7040,22
|
|
20241015,124000,535796290,7040,7040,7040,7040,2
|
|
20241015,123900,535782210,7050,7040,7050,7040,23
|
|
20241015,123800,535620280,7040,7040,7040,7040,1
|
|
20241015,123700,535613240,7030,7030,7030,7030,0
|
|
20241015,123600,535613240,7030,7030,7030,7030,53
|
|
20241015,123500,535240650,7010,7010,7010,7010,10
|
|
20241015,123400,535170550,7020,7020,7020,7020,1000
|
|
20241015,123300,528150550,7020,7020,7040,7020,220
|
|
20241015,123200,526604210,7030,7030,7030,7030,1
|
|
20241015,123100,526597180,7020,7020,7020,7020,0
|
|
20241015,123000,526597180,7020,7010,7020,7010,1341
|
|
20241015,122900,517183580,7020,7020,7020,7020,0
|
|
20241015,122800,517183580,7020,7020,7020,7020,0
|
|
20241015,122700,517183580,7020,7020,7020,7020,23
|
|
20241015,122600,517022120,7010,7010,7010,7010,22
|
|
20241015,122500,516867900,7010,7020,7020,7010,21
|
|
20241015,122400,516720490,7010,7010,7010,7010,23
|
|
20241015,122300,516559260,7020,7020,7020,7020,0
|
|
20241015,122200,516559260,7020,7020,7020,7020,1
|
|
20241015,122100,516552240,7010,7010,7010,7010,23
|
|
20241015,122000,516391010,7020,7020,7020,7020,0
|
|
20241015,121900,516391010,7020,7020,7020,7020,0
|
|
20241015,121800,516391010,7020,7010,7020,7010,24
|
|
20241015,121700,516222760,7020,7020,7020,7020,1
|
|
20241015,121600,516215740,7010,7010,7010,7010,23
|
|
20241015,121500,516054510,7020,7010,7020,7010,29
|
|
20241015,121400,515851000,7010,7010,7010,7010,0
|
|
20241015,121300,515851000,7010,7020,7020,7010,16
|
|
20241015,121200,515738830,7010,7010,7010,7010,9
|
|
20241015,121100,515675740,7010,7010,7010,7010,15
|
|
20241015,121000,515570590,7020,7020,7020,7020,23
|
|
20241015,120900,515409130,7010,7010,7010,7010,23
|
|
20241015,120800,515247900,7010,7010,7010,7010,9
|
|
20241015,120700,515184810,7010,7010,7010,7010,122
|
|
20241015,120600,514329590,7000,7000,7000,7000,23
|
|
20241015,120500,514168590,7010,7010,7010,7010,5
|
|
20241015,120400,514133540,7010,7000,7010,7000,46
|
|
20241015,120300,513811310,7010,7010,7010,7010,0
|
|
20241015,120200,513811310,7010,7010,7010,7010,0
|
|
20241015,120100,513811310,7010,7020,7020,7010,26
|
|
20241015,120000,513628820,7020,7020,7020,7020,2
|
|
20241015,115900,513614780,7020,7020,7020,7020,50
|
|
20241015,115800,513263780,7020,7020,7020,7020,17
|
|
20241015,115700,513144440,7020,7020,7020,7020,0
|
|
20241015,115600,513144440,7020,7020,7020,7020,6
|
|
20241015,115500,513102320,7020,7020,7020,7020,18
|
|
20241015,115400,512975960,7020,7020,7020,7020,5
|
|
20241015,115300,512940860,7030,7030,7030,7030,0
|
|
20241015,115200,512940860,7030,7020,7030,7020,46
|
|
20241015,115100,512617710,7030,7030,7030,7030,50
|
|
20241015,115000,512266210,7030,7030,7030,7030,0
|
|
20241015,114900,512266210,7030,7020,7030,7020,47
|
|
20241015,114800,511936050,7020,7020,7020,7020,0
|
|
20241015,114700,511936050,7020,7020,7020,7020,28
|
|
20241015,114600,511739490,7030,7040,7040,7010,4665
|
|
20241015,114500,479004200,7050,7050,7050,7050,5
|
|
20241015,114400,478968950,7040,7050,7050,7040,46
|
|
20241015,114300,478644880,7040,7040,7040,7040,2
|
|
20241015,114200,478630800,7040,7040,7040,7040,23
|
|
20241015,114100,478468880,7040,7050,7050,7040,31
|
|
20241015,114000,478250420,7040,7040,7040,7040,0
|
|
20241015,113900,478250420,7040,7040,7040,7040,22
|
|
20241015,113800,478095540,7050,7050,7050,7050,23
|
|
20241015,113700,477933390,7040,7040,7040,7040,23
|
|
20241015,113600,477771470,7050,7050,7050,7050,0
|
|
20241015,113500,477771470,7050,7040,7050,7040,46
|
|
20241015,113400,477447400,7040,7040,7040,7040,0
|
|
20241015,113300,477447400,7040,7040,7040,7040,4
|
|
20241015,113200,477419240,7040,7040,7040,7040,23
|
|
20241015,113100,477257320,7030,7030,7030,7030,0
|
|
20241015,113000,477257320,7030,7030,7030,7030,23
|
|
20241015,112900,477095630,7040,7040,7040,7040,23
|
|
20241015,112800,476933710,7040,7040,7040,7040,0
|
|
20241015,112700,476933710,7040,7040,7040,7040,0
|
|
20241015,112600,476933710,7040,7040,7040,7040,23
|
|
20241015,112500,476771790,7030,7030,7030,7030,22
|
|
20241015,112400,476617130,7040,7040,7040,7040,29
|
|
20241015,112300,476412970,7040,7040,7040,7040,22
|
|
20241015,112200,476258090,7030,7040,7040,7030,58
|
|
20241015,112100,475850000,7040,7040,7040,7040,0
|
|
20241015,112000,475850000,7040,7040,7040,7040,35
|
|
20241015,111900,475603600,7040,7060,7060,7040,280
|
|
20241015,111800,473630530,7080,7080,7080,7080,0
|
|
20241015,111700,473630530,7080,7090,7090,7080,581
|
|
20241015,111600,469516820,7090,7090,7090,7090,1
|
|
20241015,111500,469509730,7090,7090,7090,7090,23
|
|
20241015,111400,469346660,7090,7090,7090,7090,0
|
|
20241015,111300,469346660,7090,7090,7090,7090,0
|
|
20241015,111200,469346660,7090,7090,7090,7090,23
|
|
20241015,111100,469183590,7090,7090,7090,7090,0
|
|
20241015,111000,469183590,7090,7090,7090,7090,0
|
|
20241015,110900,469183590,7090,7090,7090,7090,23
|
|
20241015,110800,469020520,7100,7100,7100,7100,0
|
|
20241015,110700,469020520,7100,7100,7100,7100,0
|
|
20241015,110600,469020520,7100,7090,7100,7090,307
|
|
20241015,110500,466843650,7100,7100,7100,7100,0
|
|
20241015,110400,466843650,7100,7100,7100,7100,0
|
|
20241015,110300,466843650,7100,7100,7100,7100,375
|
|
20241015,110200,464181150,7080,7080,7080,7080,0
|
|
20241015,110100,464181150,7080,7080,7080,7080,0
|
|
20241015,110000,464181150,7080,7080,7080,7080,21
|
|
20241015,105900,464032470,7080,7080,7080,7080,0
|
|
20241015,105800,464032470,7080,7090,7090,7080,32
|
|
20241015,105700,463805790,7090,7090,7090,7090,57
|
|
20241015,105600,463401660,7090,7080,7090,7080,33
|
|
20241015,105500,463167920,7060,7060,7060,7060,1
|
|
20241015,105400,463160860,7090,7080,7090,7080,123
|
|
20241015,105300,462289020,7090,7060,7090,7060,62
|
|
20241015,105200,461850670,7080,7080,7080,7080,2
|
|
20241015,105100,461836510,7080,7090,7090,7080,28
|
|
20241015,105000,461638210,7090,7090,7090,7090,9
|
|
20241015,104900,461574400,7090,7090,7090,7090,0
|
|
20241015,104800,461574400,7090,7090,7090,7090,23
|
|
20241015,104700,461411330,7090,7090,7090,7090,0
|
|
20241015,104600,461411330,7090,7090,7090,7090,23
|
|
20241015,104500,461248260,7070,7070,7070,7070,0
|
|
20241015,104400,461248260,7070,7060,7070,7060,955
|
|
20241015,104300,454496640,7060,7060,7060,7060,81
|
|
20241015,104200,453924780,7060,7060,7060,7060,1
|
|
20241015,104100,453917720,7050,7050,7050,7050,23
|
|
20241015,104000,453755570,7060,7060,7060,7060,22
|
|
20241015,103900,453600250,7050,7060,7060,7050,42
|
|
20241015,103800,453304130,7070,7070,7070,7070,1
|
|
20241015,103700,453297060,7080,7080,7080,7080,33
|
|
20241015,103600,453063420,7090,7050,7090,7050,1364
|
|
20241015,103500,443446380,7050,7040,7050,7040,1495
|
|
20241015,103400,432906860,7040,7050,7050,7030,85
|
|
20241015,103300,432308820,7040,7030,7040,7030,635
|
|
20241015,103200,427840420,7040,7030,7040,7030,26
|
|
20241015,103100,427657630,7040,7040,7040,7040,23
|
|
20241015,103000,427495710,7030,7030,7030,7030,152
|
|
20241015,102900,426427150,7030,7030,7030,7030,23
|
|
20241015,102800,426265460,7040,7040,7040,7040,24
|
|
20241015,102700,426096500,7050,7040,7050,7040,28
|
|
20241015,102600,425899370,7050,7050,7050,7050,0
|
|
20241015,102500,425899370,7050,7040,7050,7030,291
|
|
20241015,102400,423852980,7040,7060,7060,7040,87
|
|
20241015,102300,423239850,7050,7050,7050,7050,2
|
|
20241015,102200,423225750,7060,7050,7060,7050,45
|
|
20241015,102100,422908280,7050,7050,7050,7050,0
|
|
20241015,102000,422908280,7050,7050,7050,7050,24
|
|
20241015,101900,422739080,7060,7060,7060,7060,142
|
|
20241015,101800,421736560,7050,7050,7050,7050,0
|
|
20241015,101700,421736560,7050,7060,7060,7050,46
|
|
20241015,101600,421412030,7060,7050,7060,7040,927
|
|
20241015,101500,414884380,7050,7080,7080,7050,1514
|
|
20241015,101400,404202350,7100,7100,7100,7100,22
|
|
20241015,101300,404046150,7090,7120,7120,7080,1350
|
|
20241015,101200,394476200,7110,7120,7120,7110,818
|
|
20241015,101100,388658050,7120,7100,7120,7100,967
|
|
20241015,101000,381785120,7100,7080,7100,7070,3122
|
|
20241015,100900,359644570,7080,7060,7080,7060,620
|
|
20241015,100800,355258910,7050,7050,7050,7050,101
|
|
20241015,100700,354546860,7050,7060,7060,7050,1025
|
|
20241015,100600,347320570,7070,7070,7070,7070,50
|
|
20241015,100500,346967070,7050,7050,7060,7050,933
|
|
20241015,100400,340387740,7050,7050,7050,7050,50
|
|
20241015,100300,340035240,7050,7070,7070,7050,1088
|
|
20241015,100200,332358080,7080,7080,7080,7080,53
|
|
20241015,100100,331982840,7080,7080,7080,7060,1606
|
|
20241015,100000,320627810,7100,7170,7180,7090,3558
|
|
20241015,095900,295234450,7160,7130,7170,7120,5132
|
|
20241015,095800,258567130,7140,7080,7140,7080,6015
|
|
20241015,095700,215788230,7060,7050,7060,7050,1950
|
|
20241015,095600,202034230,7050,7060,7080,7050,3043
|
|
20241015,095500,180541630,7040,7010,7100,7000,7576
|
|
20241015,095400,127315150,7000,7020,7030,7000,1477
|
|
20241015,095300,116940570,7010,7010,7010,7010,264
|
|
20241015,095200,115089930,7010,7020,7020,7010,1104
|
|
20241015,095100,107350860,7050,7020,7050,7020,32
|
|
20241015,095000,107125660,7010,7010,7010,7010,373
|
|
20241015,094900,104510930,7010,7010,7010,7010,200
|
|
20241015,094800,103108930,7020,7000,7020,7000,942
|
|
20241015,094700,96505290,7000,6970,7000,6970,513
|
|
20241015,094600,92916240,6970,6960,6970,6960,2261
|
|
20241015,094500,77166090,6960,6960,6960,6960,40
|
|
20241015,094400,76887690,6960,6980,6980,6960,4160
|
|
20241015,094300,47924070,6990,6990,6990,6990,23
|
|
20241015,094200,47763300,6980,6960,6980,6960,1229
|
|
20241015,094100,39197040,6960,6940,6960,6940,439
|
|
20241015,094000,36146380,6950,6950,6950,6950,2
|
|
20241015,093900,36132480,6950,6950,6950,6950,259
|
|
20241015,093800,34332430,6940,6940,6940,6940,100
|
|
20241015,093700,33638430,6930,6930,6930,6930,141
|
|
20241015,093600,32661300,6920,6920,6920,6920,28
|
|
20241015,093500,32467540,6920,6920,6920,6920,236
|
|
20241015,093400,30834420,6910,6910,6910,6910,0
|
|
20241015,093300,30834420,6910,6910,6910,6910,23
|
|
20241015,093200,30675490,6910,6920,6920,6910,232
|
|
20241015,093100,29070550,6920,6910,6920,6910,24
|
|
20241015,093000,28904690,6930,6930,6930,6920,741
|
|
20241015,092900,23772250,6920,6920,6920,6920,23
|
|
20241015,092800,23613090,6920,6920,6920,6920,0
|
|
20241015,092700,23613090,6920,6920,6920,6920,0
|
|
20241015,092600,23613090,6920,6920,6920,6920,23
|
|
20241015,092500,23453930,6920,6920,6920,6920,0
|
|
20241015,092400,23453930,6920,6930,6930,6920,592
|
|
20241015,092300,19353970,6940,6940,6940,6940,500
|
|
20241015,092200,15883970,6930,6930,6930,6930,0
|
|
20241015,092100,15883970,6930,6930,6930,6930,23
|
|
20241015,092000,15724580,6930,6930,6930,6930,0
|
|
20241015,091900,15724580,6930,6930,6930,6930,23
|
|
20241015,091800,15565190,6930,6930,6930,6930,0
|
|
20241015,091700,15565190,6930,6930,6930,6930,23
|
|
20241015,091600,15405800,6930,6930,6930,6930,238
|
|
20241015,091500,13756460,6930,6930,6930,6930,4
|
|
20241015,091400,13728740,6930,6930,6930,6930,9
|
|
20241015,091300,13666370,6940,7000,7010,6940,1855
|
|
20241015,091200,766760,7010,6970,7010,6970,78
|
|
20241015,091100,222130,6980,6980,6980,6980,0
|
|
20241015,091000,222130,6980,6980,6980,6980,0
|
|
20241015,090900,222130,6980,6970,6980,6970,3
|
|
20241015,090800,201210,6920,6920,6920,6920,0
|
|
20241015,090700,201210,6920,6920,6920,6920,0
|
|
20241015,090600,201210,6920,6920,6920,6920,0
|
|
20241015,090500,201210,6920,6920,6920,6920,2
|
|
20241015,090400,187370,6980,6980,6980,6980,4
|
|
20241015,090300,159450,6990,6990,6990,6990,0
|
|
20241015,090200,159450,6990,6990,6990,6990,0
|
|
20241015,090100,159450,6990,6990,6990,6990,0
|
|
20241015,090000,159450,6990,6930,6990,6930,23
|