702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203900,527906590,12240,12240,12240,12240,1217
|
|
20241007,203800,527906590,12240,12240,12240,12240,0
|
|
20241007,203700,527906590,12240,12240,12240,12240,0
|
|
20241007,203600,527906590,12240,12240,12240,12240,0
|
|
20241007,203500,527906590,12240,12240,12240,12240,0
|
|
20241007,203400,527906590,12240,12240,12240,12240,0
|
|
20241007,203300,527906590,12240,12240,12240,12240,0
|
|
20241007,203200,527906590,12240,12240,12240,12240,0
|
|
20241007,203100,527906590,12240,12240,12240,12240,0
|
|
20241007,203000,527906590,12240,12240,12240,12240,0
|
|
20241007,202900,527906590,12240,12240,12240,12240,0
|
|
20241007,202800,527906590,12240,12240,12240,12240,0
|
|
20241007,202700,527906590,12240,12240,12240,12240,0
|
|
20241007,202600,527906590,12240,12240,12240,12240,0
|
|
20241007,202500,527906590,12240,12240,12240,12240,0
|
|
20241007,202400,527906590,12240,12240,12240,12240,0
|
|
20241007,202300,527906590,12240,12240,12240,12240,0
|
|
20241007,202200,527906590,12240,12240,12240,12240,0
|
|
20241007,202100,527906590,12240,12240,12240,12240,0
|
|
20241007,202000,527906590,12240,12240,12240,12240,0
|
|
20241007,201900,527906590,12240,12240,12240,12240,0
|
|
20241007,201800,527906590,12240,12240,12240,12240,0
|
|
20241007,201700,527906590,12240,12240,12240,12240,0
|
|
20241007,201600,527906590,12240,12240,12240,12240,0
|
|
20241007,201500,527906590,12240,12240,12240,12240,0
|
|
20241007,201400,527906590,12240,12240,12240,12240,0
|
|
20241007,201300,527906590,12240,12240,12240,12240,0
|
|
20241007,201200,527906590,12240,12240,12240,12240,0
|
|
20241007,201100,527906590,12240,12240,12240,12240,0
|
|
20241007,201000,527906590,12240,12240,12240,12240,0
|
|
20241007,200900,527906590,12240,12240,12240,12240,1217
|
|
20241007,200800,527906590,12240,12240,12240,12240,0
|
|
20241007,200700,527906590,12240,12240,12240,12240,0
|
|
20241007,200600,527906590,12240,12240,12240,12240,0
|
|
20241007,200500,527906590,12240,12240,12240,12240,0
|
|
20241007,200400,527906590,12240,12240,12240,12240,0
|
|
20241007,200300,527906590,12240,12240,12240,12240,0
|
|
20241007,200200,527906590,12240,12240,12240,12240,0
|
|
20241007,200100,527906590,12240,12240,12240,12240,0
|
|
20241007,200000,527906590,12240,12240,12240,12240,0
|
|
20241007,195900,527906590,12240,12240,12240,12240,0
|
|
20241007,195800,527906590,12240,12240,12240,12240,0
|
|
20241007,195700,527906590,12240,12240,12240,12240,0
|
|
20241007,195600,527906590,12240,12240,12240,12240,0
|
|
20241007,195500,527906590,12240,12240,12240,12240,0
|
|
20241007,195400,527906590,12240,12240,12240,12240,0
|
|
20241007,195300,527906590,12240,12240,12240,12240,0
|
|
20241007,195200,527906590,12240,12240,12240,12240,0
|
|
20241007,195100,527906590,12240,12240,12240,12240,0
|
|
20241007,195000,527906590,12240,12240,12240,12240,0
|
|
20241007,194900,527906590,12240,12240,12240,12240,0
|
|
20241007,194800,527906590,12240,12240,12240,12240,0
|
|
20241007,194700,527906590,12240,12240,12240,12240,0
|
|
20241007,194600,527906590,12240,12240,12240,12240,0
|
|
20241007,194500,527906590,12240,12240,12240,12240,0
|
|
20241007,194400,527906590,12240,12240,12240,12240,0
|
|
20241007,194300,527906590,12240,12240,12240,12240,0
|
|
20241007,194200,527906590,12240,12240,12240,12240,0
|
|
20241007,194100,527906590,12240,12240,12240,12240,0
|
|
20241007,194000,527906590,12240,12240,12240,12240,0
|
|
20241007,193900,527906590,12240,12240,12240,12240,1217
|
|
20241007,193800,527906590,12240,12240,12240,12240,0
|
|
20241007,193700,527906590,12240,12240,12240,12240,0
|
|
20241007,193600,527906590,12240,12240,12240,12240,0
|
|
20241007,193500,527906590,12240,12240,12240,12240,0
|
|
20241007,193400,527906590,12240,12240,12240,12240,0
|
|
20241007,193300,527906590,12240,12240,12240,12240,0
|
|
20241007,193200,527906590,12240,12240,12240,12240,0
|
|
20241007,193100,527906590,12240,12240,12240,12240,0
|
|
20241007,193000,527906590,12240,12240,12240,12240,0
|
|
20241007,192900,527906590,12240,12240,12240,12240,0
|
|
20241007,192800,527906590,12240,12240,12240,12240,0
|
|
20241007,192700,527906590,12240,12240,12240,12240,0
|
|
20241007,192600,527906590,12240,12240,12240,12240,0
|
|
20241007,192500,527906590,12240,12240,12240,12240,0
|
|
20241007,192400,527906590,12240,12240,12240,12240,0
|
|
20241007,192300,527906590,12240,12240,12240,12240,0
|
|
20241007,192200,527906590,12240,12240,12240,12240,0
|
|
20241007,192100,527906590,12240,12240,12240,12240,0
|
|
20241007,192000,527906590,12240,12240,12240,12240,0
|
|
20241007,191900,527906590,12240,12240,12240,12240,0
|
|
20241007,191800,527906590,12240,12240,12240,12240,0
|
|
20241007,191700,527906590,12240,12240,12240,12240,0
|
|
20241007,191600,527906590,12240,12240,12240,12240,0
|
|
20241007,191500,527906590,12240,12240,12240,12240,0
|
|
20241007,191400,527906590,12240,12240,12240,12240,0
|
|
20241007,191300,527906590,12240,12240,12240,12240,0
|
|
20241007,191200,527906590,12240,12240,12240,12240,0
|
|
20241007,191100,527906590,12240,12240,12240,12240,0
|
|
20241007,191000,527906590,12240,12240,12240,12240,0
|
|
20241007,190900,527906590,12240,12240,12240,12240,1217
|
|
20241007,190800,527906590,12240,12240,12240,12240,0
|
|
20241007,190700,527906590,12240,12240,12240,12240,0
|
|
20241007,190600,527906590,12240,12240,12240,12240,0
|
|
20241007,190500,527906590,12240,12240,12240,12240,0
|
|
20241007,190400,527906590,12240,12240,12240,12240,0
|
|
20241007,190300,527906590,12240,12240,12240,12240,0
|
|
20241007,190200,527906590,12240,12240,12240,12240,0
|
|
20241007,190100,527906590,12240,12240,12240,12240,0
|
|
20241007,190000,527906590,12240,12240,12240,12240,0
|
|
20241007,185900,527906590,12240,12240,12240,12240,0
|
|
20241007,185800,527906590,12240,12240,12240,12240,0
|
|
20241007,185700,527906590,12240,12240,12240,12240,0
|
|
20241007,185600,527906590,12240,12240,12240,12240,0
|
|
20241007,185500,527906590,12240,12240,12240,12240,0
|
|
20241007,185400,527906590,12240,12240,12240,12240,0
|
|
20241007,185300,527906590,12240,12240,12240,12240,0
|
|
20241007,185200,527906590,12240,12240,12240,12240,0
|
|
20241007,185100,527906590,12240,12240,12240,12240,0
|
|
20241007,185000,527906590,12240,12240,12240,12240,0
|
|
20241007,184900,527906590,12240,12240,12240,12240,0
|
|
20241007,184800,527906590,12240,12240,12240,12240,0
|
|
20241007,184700,527906590,12240,12240,12240,12240,0
|
|
20241007,184600,527906590,12240,12240,12240,12240,0
|
|
20241007,184500,527906590,12240,12240,12240,12240,0
|
|
20241007,184400,527906590,12240,12240,12240,12240,0
|
|
20241007,184300,527906590,12240,12240,12240,12240,0
|
|
20241007,184200,527906590,12240,12240,12240,12240,0
|
|
20241007,184100,527906590,12240,12240,12240,12240,0
|
|
20241007,184000,527906590,12240,12240,12240,12240,0
|
|
20241007,183900,527906590,12240,12240,12240,12240,1217
|
|
20241007,183800,527906590,12240,12240,12240,12240,0
|
|
20241007,183700,527906590,12240,12240,12240,12240,0
|
|
20241007,183600,527906590,12240,12240,12240,12240,0
|
|
20241007,183500,527906590,12240,12240,12240,12240,0
|
|
20241007,183400,527906590,12240,12240,12240,12240,0
|
|
20241007,183300,527906590,12240,12240,12240,12240,0
|
|
20241007,183200,527906590,12240,12240,12240,12240,0
|
|
20241007,183100,527906590,12240,12240,12240,12240,0
|
|
20241007,183000,527906590,12240,12240,12240,12240,0
|
|
20241007,182900,527906590,12240,12240,12240,12240,0
|
|
20241007,182800,527906590,12240,12240,12240,12240,0
|
|
20241007,182700,527906590,12240,12240,12240,12240,0
|
|
20241007,182600,527906590,12240,12240,12240,12240,0
|
|
20241007,182500,527906590,12240,12240,12240,12240,0
|
|
20241007,182400,527906590,12240,12240,12240,12240,0
|
|
20241007,182300,527906590,12240,12240,12240,12240,0
|
|
20241007,182200,527906590,12240,12240,12240,12240,0
|
|
20241007,182100,527906590,12240,12240,12240,12240,0
|
|
20241007,182000,527906590,12240,12240,12240,12240,0
|
|
20241007,181900,527906590,12240,12240,12240,12240,0
|
|
20241007,181800,527906590,12240,12240,12240,12240,0
|
|
20241007,181700,527906590,12240,12240,12240,12240,0
|
|
20241007,181600,527906590,12240,12240,12240,12240,0
|
|
20241007,181500,527906590,12240,12240,12240,12240,0
|
|
20241007,181400,527906590,12240,12240,12240,12240,0
|
|
20241007,181300,527906590,12240,12240,12240,12240,0
|
|
20241007,181200,527906590,12240,12240,12240,12240,0
|
|
20241007,181100,527906590,12240,12240,12240,12240,0
|
|
20241007,181000,527906590,12240,12240,12240,12240,0
|
|
20241007,180900,527906590,12240,12240,12240,12240,1217
|
|
20241007,180800,527906590,12240,12240,12240,12240,0
|
|
20241007,180700,527906590,12240,12240,12240,12240,0
|
|
20241007,180600,527906590,12240,12240,12240,12240,0
|
|
20241007,180500,527906590,12240,12240,12240,12240,0
|
|
20241007,180400,527906590,12240,12240,12240,12240,0
|
|
20241007,180300,527906590,12240,12240,12240,12240,0
|
|
20241007,180200,527906590,12240,12240,12240,12240,0
|
|
20241007,180100,527906590,12240,12240,12240,12240,0
|
|
20241007,180000,527906590,12240,12240,12240,12240,0
|
|
20241007,175900,527906590,12240,12240,12240,12240,0
|
|
20241007,175800,527906590,12240,12240,12240,12240,0
|
|
20241007,175700,527906590,12240,12240,12240,12240,0
|
|
20241007,175600,527906590,12240,12240,12240,12240,0
|
|
20241007,175500,527906590,12240,12240,12240,12240,0
|
|
20241007,175400,527906590,12240,12240,12240,12240,0
|
|
20241007,175300,527906590,12240,12240,12240,12240,0
|
|
20241007,175200,527906590,12240,12240,12240,12240,0
|
|
20241007,175100,527906590,12240,12240,12240,12240,0
|
|
20241007,175000,527906590,12240,12240,12240,12240,0
|
|
20241007,174900,527906590,12240,12240,12240,12240,0
|
|
20241007,174800,527906590,12240,12240,12240,12240,0
|
|
20241007,174700,527906590,12240,12240,12240,12240,0
|
|
20241007,174600,527906590,12240,12240,12240,12240,0
|
|
20241007,174500,527906590,12240,12240,12240,12240,0
|
|
20241007,174400,527906590,12240,12240,12240,12240,0
|
|
20241007,174300,527906590,12240,12240,12240,12240,0
|
|
20241007,174200,527906590,12240,12240,12240,12240,0
|
|
20241007,174100,527906590,12240,12240,12240,12240,0
|
|
20241007,174000,527906590,12240,12240,12240,12240,0
|
|
20241007,173900,527906590,12240,12240,12240,12240,1217
|
|
20241007,173800,527906590,12240,12240,12240,12240,0
|
|
20241007,173700,527906590,12240,12240,12240,12240,0
|
|
20241007,173600,527906590,12240,12240,12240,12240,0
|
|
20241007,173500,527906590,12240,12240,12240,12240,0
|
|
20241007,173400,527906590,12240,12240,12240,12240,0
|
|
20241007,173300,527906590,12240,12240,12240,12240,0
|
|
20241007,173200,527906590,12240,12240,12240,12240,0
|
|
20241007,173100,527906590,12240,12240,12240,12240,0
|
|
20241007,173000,527906590,12240,12240,12240,12240,0
|
|
20241007,172900,527906590,12240,12240,12240,12240,0
|
|
20241007,172800,527906590,12240,12240,12240,12240,0
|
|
20241007,172700,527906590,12240,12240,12240,12240,0
|
|
20241007,172600,527906590,12240,12240,12240,12240,0
|
|
20241007,172500,527906590,12240,12240,12240,12240,0
|
|
20241007,172400,527906590,12240,12240,12240,12240,0
|
|
20241007,172300,527906590,12240,12240,12240,12240,0
|
|
20241007,172200,527906590,12240,12240,12240,12240,0
|
|
20241007,172100,527906590,12240,12240,12240,12240,0
|
|
20241007,172000,527906590,12240,12240,12240,12240,0
|
|
20241007,171900,527906590,12240,12240,12240,12240,0
|
|
20241007,171800,527906590,12240,12240,12240,12240,0
|
|
20241007,171700,527906590,12240,12240,12240,12240,0
|
|
20241007,171600,527906590,12240,12240,12240,12240,0
|
|
20241007,171500,527906590,12240,12240,12240,12240,0
|
|
20241007,171400,527906590,12240,12240,12240,12240,0
|
|
20241007,171300,527906590,12240,12240,12240,12240,0
|
|
20241007,171200,527906590,12240,12240,12240,12240,0
|
|
20241007,171100,527906590,12240,12240,12240,12240,0
|
|
20241007,171000,527906590,12240,12240,12240,12240,0
|
|
20241007,170900,527906590,12240,12240,12240,12240,1217
|
|
20241007,170800,527906590,12240,12240,12240,12240,0
|
|
20241007,170700,527906590,12240,12240,12240,12240,0
|
|
20241007,170600,527906590,12240,12240,12240,12240,0
|
|
20241007,170500,527906590,12240,12240,12240,12240,0
|
|
20241007,170400,527906590,12240,12240,12240,12240,0
|
|
20241007,170300,527906590,12240,12240,12240,12240,0
|
|
20241007,170200,527906590,12240,12240,12240,12240,0
|
|
20241007,170100,527906590,12240,12240,12240,12240,0
|
|
20241007,170000,527906590,12240,12240,12240,12240,0
|
|
20241007,165900,527906590,12240,12240,12240,12240,0
|
|
20241007,165800,527906590,12240,12240,12240,12240,0
|
|
20241007,165700,527906590,12240,12240,12240,12240,0
|
|
20241007,165600,527906590,12240,12240,12240,12240,0
|
|
20241007,165500,527906590,12240,12240,12240,12240,0
|
|
20241007,165400,527906590,12240,12240,12240,12240,0
|
|
20241007,165300,527906590,12240,12240,12240,12240,0
|
|
20241007,165200,527906590,12240,12240,12240,12240,0
|
|
20241007,165100,527906590,12240,12240,12240,12240,0
|
|
20241007,165000,527906590,12240,12240,12240,12240,0
|
|
20241007,164900,527906590,12240,12240,12240,12240,0
|
|
20241007,164800,527906590,12240,12240,12240,12240,0
|
|
20241007,164700,527906590,12240,12240,12240,12240,0
|
|
20241007,164600,527906590,12240,12240,12240,12240,0
|
|
20241007,164500,527906590,12240,12240,12240,12240,0
|
|
20241007,164400,527906590,12240,12240,12240,12240,0
|
|
20241007,164300,527906590,12240,12240,12240,12240,0
|
|
20241007,164200,527906590,12240,12240,12240,12240,0
|
|
20241007,164100,527906590,12240,12240,12240,12240,0
|
|
20241007,164000,527906590,12240,12240,12240,12240,0
|
|
20241007,163900,527906590,12240,12240,12240,12240,1217
|
|
20241007,163800,527906590,12240,12240,12240,12240,0
|
|
20241007,163700,527906590,12240,12240,12240,12240,0
|
|
20241007,163600,527906590,12240,12240,12240,12240,0
|
|
20241007,163500,527906590,12240,12240,12240,12240,0
|
|
20241007,163400,527906590,12240,12240,12240,12240,0
|
|
20241007,163300,527906590,12240,12240,12240,12240,0
|
|
20241007,163200,527906590,12240,12240,12240,12240,0
|
|
20241007,163100,527906590,12240,12240,12240,12240,0
|
|
20241007,163000,527906590,12240,12240,12240,12240,0
|
|
20241007,162900,527906590,12240,12240,12240,12240,0
|
|
20241007,162800,527906590,12240,12240,12240,12240,0
|
|
20241007,162700,527906590,12240,12240,12240,12240,0
|
|
20241007,162600,527906590,12240,12240,12240,12240,0
|
|
20241007,162500,527906590,12240,12240,12240,12240,0
|
|
20241007,162400,527906590,12240,12240,12240,12240,0
|
|
20241007,162300,527906590,12240,12240,12240,12240,0
|
|
20241007,162200,527906590,12240,12240,12240,12240,0
|
|
20241007,162100,527906590,12240,12240,12240,12240,0
|
|
20241007,162000,527906590,12240,12240,12240,12240,0
|
|
20241007,161900,527906590,12240,12240,12240,12240,0
|
|
20241007,161800,527906590,12240,12240,12240,12240,0
|
|
20241007,161700,527906590,12240,12240,12240,12240,0
|
|
20241007,161600,527906590,12240,12240,12240,12240,0
|
|
20241007,161500,527906590,12240,12240,12240,12240,0
|
|
20241007,161400,527906590,12240,12240,12240,12240,0
|
|
20241007,161300,527906590,12240,12240,12240,12240,0
|
|
20241007,161200,527906590,12240,12240,12240,12240,0
|
|
20241007,161100,527906590,12240,12240,12240,12240,0
|
|
20241007,161000,527906590,12240,12240,12240,12240,0
|
|
20241007,160900,527906590,12240,12240,12240,12240,1217
|
|
20241007,160800,527906590,12240,12240,12240,12240,0
|
|
20241007,160700,527906590,12240,12240,12240,12240,0
|
|
20241007,160600,527906590,12240,12240,12240,12240,0
|
|
20241007,160500,527906590,12240,12240,12240,12240,0
|
|
20241007,160400,527906590,12240,12240,12240,12240,0
|
|
20241007,160300,527906590,12240,12240,12240,12240,0
|
|
20241007,160200,527906590,12240,12240,12240,12240,0
|
|
20241007,160100,527906590,12240,12240,12240,12240,0
|
|
20241007,160000,527906590,12240,12240,12240,12240,0
|
|
20241007,155900,527906590,12240,12240,12240,12240,0
|
|
20241007,155800,527906590,12240,12240,12240,12240,0
|
|
20241007,155700,527906590,12240,12240,12240,12240,0
|
|
20241007,155600,527906590,12240,12240,12240,12240,0
|
|
20241007,155500,527906590,12240,12240,12240,12240,0
|
|
20241007,155400,527906590,12240,12240,12240,12240,0
|
|
20241007,155300,527906590,12240,12240,12240,12240,0
|
|
20241007,155200,527906590,12240,12240,12240,12240,0
|
|
20241007,155100,527906590,12240,12240,12240,12240,0
|
|
20241007,155000,527906590,12240,12240,12240,12240,0
|
|
20241007,154900,527906590,12240,12240,12240,12240,0
|
|
20241007,154800,527906590,12240,12240,12240,12240,0
|
|
20241007,154700,527906590,12240,12240,12240,12240,0
|
|
20241007,154600,527906590,12240,12240,12240,12240,0
|
|
20241007,154500,527906590,12240,12240,12240,12240,0
|
|
20241007,154400,527906590,12240,12240,12240,12240,0
|
|
20241007,154300,527906590,12240,12240,12240,12240,0
|
|
20241007,154200,527906590,12240,12240,12240,12240,0
|
|
20241007,154100,527906590,12240,12240,12240,12240,0
|
|
20241007,154000,527906590,12240,12240,12240,12240,0
|
|
20241007,153900,527906590,12240,12240,12240,12240,1217
|
|
20241007,153800,527906590,12240,12240,12240,12240,0
|
|
20241007,153700,527906590,12240,12240,12240,12240,0
|
|
20241007,153600,527906590,12240,12240,12240,12240,0
|
|
20241007,153500,527906590,12240,12240,12240,12240,0
|
|
20241007,153400,527906590,12240,12240,12240,12240,0
|
|
20241007,153300,527906590,12240,12240,12240,12240,0
|
|
20241007,153200,527906590,12240,12240,12240,12240,0
|
|
20241007,153100,527906590,12240,12240,12240,12240,0
|
|
20241007,153000,527906590,12240,12240,12240,12240,1217
|
|
20241007,152900,513010510,12200,12200,12200,12200,0
|
|
20241007,152800,513010510,12200,12200,12200,12200,0
|
|
20241007,152700,513010510,12200,12200,12200,12200,0
|
|
20241007,152600,513010510,12200,12200,12200,12200,0
|
|
20241007,152500,513010510,12200,12200,12200,12200,0
|
|
20241007,152400,513010510,12200,12200,12200,12200,0
|
|
20241007,152300,513010510,12200,12200,12200,12200,0
|
|
20241007,152200,513010510,12200,12200,12200,12200,0
|
|
20241007,152100,513010510,12200,12200,12200,12200,0
|
|
20241007,152000,513010510,12200,12200,12200,12200,0
|
|
20241007,151900,513010510,12200,12240,12240,12200,161
|
|
20241007,151800,511044510,12230,12230,12230,12230,126
|
|
20241007,151700,509503530,12230,12230,12230,12230,4
|
|
20241007,151600,509454610,12230,12220,12230,12220,10
|
|
20241007,151500,509332400,12220,12220,12220,12220,1
|
|
20241007,151400,509320180,12210,12200,12210,12200,38
|
|
20241007,151300,508856560,12210,12210,12210,12210,0
|
|
20241007,151200,508856560,12210,12210,12210,12210,60
|
|
20241007,151100,508123960,12230,12230,12230,12230,83
|
|
20241007,151000,507108870,12220,12210,12220,12210,13
|
|
20241007,150900,506950040,12220,12220,12220,12220,0
|
|
20241007,150800,506950040,12220,12220,12220,12220,128
|
|
20241007,150700,505385880,12210,12210,12210,12210,984
|
|
20241007,150600,493371240,12220,12220,12220,12220,72
|
|
20241007,150500,492491400,12230,12230,12230,12230,0
|
|
20241007,150400,492491400,12230,12230,12230,12230,47
|
|
20241007,150300,491916590,12200,12200,12200,12200,1
|
|
20241007,150200,491904390,12240,12240,12240,12240,0
|
|
20241007,150100,491904390,12240,12240,12240,12240,142
|
|
20241007,150000,490166310,12240,12240,12240,12240,0
|
|
20241007,145900,490166310,12240,12240,12240,12240,48
|
|
20241007,145800,489578790,12240,12240,12240,12240,0
|
|
20241007,145700,489578790,12240,12240,12240,12240,40
|
|
20241007,145600,489089190,12240,12240,12240,12240,36
|
|
20241007,145500,488648550,12240,12210,12240,12210,224
|
|
20241007,145400,485906910,12210,12200,12210,12200,1301
|
|
20241007,145300,470034660,12200,12200,12200,12200,0
|
|
20241007,145200,470034660,12200,12200,12200,12200,10
|
|
20241007,145100,469912660,12210,12220,12220,12210,376
|
|
20241007,145000,465318140,12210,12210,12210,12210,100
|
|
20241007,144900,464097140,12220,12220,12220,12220,0
|
|
20241007,144800,464097140,12220,12220,12220,12220,66
|
|
20241007,144700,463290620,12200,12200,12200,12200,0
|
|
20241007,144600,463290620,12200,12200,12200,12200,0
|
|
20241007,144500,463290620,12200,12200,12200,12200,8
|
|
20241007,144400,463193020,12200,12220,12220,12200,51
|
|
20241007,144300,462569820,12220,12220,12220,12220,0
|
|
20241007,144200,462569820,12220,12220,12220,12220,0
|
|
20241007,144100,462569820,12220,12220,12220,12220,0
|
|
20241007,144000,462569820,12220,12200,12220,12200,67
|
|
20241007,143900,461751280,12200,12200,12200,12200,10
|
|
20241007,143800,461629280,12190,12210,12210,12190,65
|
|
20241007,143700,460835730,12190,12190,12190,12190,1
|
|
20241007,143600,460823540,12220,12220,12220,12220,49
|
|
20241007,143500,460224760,12220,12220,12220,12220,0
|
|
20241007,143400,460224760,12220,12220,12220,12220,57
|
|
20241007,143300,459528220,12220,12220,12220,12220,0
|
|
20241007,143200,459528220,12220,12220,12220,12220,0
|
|
20241007,143100,459528220,12220,12220,12220,12220,70
|
|
20241007,143000,458672820,12220,12220,12220,12220,9
|
|
20241007,142900,458562840,12220,12220,12220,12220,43
|
|
20241007,142800,458037380,12200,12200,12200,12200,146
|
|
20241007,142700,456256180,12190,12230,12240,12190,78
|
|
20241007,142600,455302040,12240,12240,12240,12240,0
|
|
20241007,142500,455302040,12240,12240,12240,12240,0
|
|
20241007,142400,455302040,12240,12230,12240,12230,70
|
|
20241007,142300,454445280,12230,12230,12230,12230,0
|
|
20241007,142200,454445280,12230,12230,12230,12230,1
|
|
20241007,142100,454433050,12240,12240,12240,12240,0
|
|
20241007,142000,454433050,12240,12240,12240,12240,75
|
|
20241007,141900,453515050,12240,12240,12240,12240,1
|
|
20241007,141800,453502810,12240,12230,12240,12230,211
|
|
20241007,141700,450922200,12240,12240,12240,12240,101
|
|
20241007,141600,449685960,12170,12180,12180,12170,40
|
|
20241007,141500,449199080,12240,12160,12240,12160,3818
|
|
20241007,141400,402733960,12170,12190,12190,12160,1808
|
|
20241007,141300,380719720,12190,12190,12190,12190,1
|
|
20241007,141200,380707530,12240,12240,12240,12240,0
|
|
20241007,141100,380707530,12240,12240,12240,12240,0
|
|
20241007,141000,380707530,12240,12230,12240,12200,507
|
|
20241007,140900,374516880,12240,12240,12240,12240,20
|
|
20241007,140800,374272080,12230,12230,12230,12230,0
|
|
20241007,140700,374272080,12230,12230,12230,12230,11
|
|
20241007,140600,374137550,12230,12230,12230,12230,0
|
|
20241007,140500,374137550,12230,12230,12230,12230,8
|
|
20241007,140400,374039710,12220,12220,12220,12220,19
|
|
20241007,140300,373807530,12220,12220,12220,12220,0
|
|
20241007,140200,373807530,12220,12220,12220,12220,0
|
|
20241007,140100,373807530,12220,12220,12220,12220,50
|
|
20241007,140000,373196530,12220,12220,12220,12220,15
|
|
20241007,135900,373013230,12240,12240,12240,12240,0
|
|
20241007,135800,373013230,12240,12240,12240,12240,1
|
|
20241007,135700,373000990,12240,12240,12240,12240,0
|
|
20241007,135600,373000990,12240,12240,12240,12240,5
|
|
20241007,135500,372939790,12240,12240,12240,12240,0
|
|
20241007,135400,372939790,12240,12240,12240,12240,0
|
|
20241007,135300,372939790,12240,12240,12240,12240,0
|
|
20241007,135200,372939790,12240,12240,12240,12240,0
|
|
20241007,135100,372939790,12240,12240,12240,12240,75
|
|
20241007,135000,372021790,12240,12230,12240,12230,73
|
|
20241007,134900,371128990,12230,12230,12230,12230,0
|
|
20241007,134800,371128990,12230,12230,12230,12230,11
|
|
20241007,134700,370994460,12230,12230,12230,12230,0
|
|
20241007,134600,370994460,12230,12230,12230,12230,10
|
|
20241007,134500,370872160,12240,12240,12240,12240,0
|
|
20241007,134400,370872160,12240,12240,12240,12240,19
|
|
20241007,134300,370639600,12240,12240,12240,12240,96
|
|
20241007,134200,369464560,12230,12230,12230,12230,18
|
|
20241007,134100,369244420,12230,12230,12230,12230,76
|
|
20241007,134000,368314940,12230,12230,12230,12230,10
|
|
20241007,133900,368192640,12220,12210,12230,12210,269
|
|
20241007,133800,364905920,12220,12220,12220,12220,8
|
|
20241007,133700,364808160,12220,12220,12220,12220,100
|
|
20241007,133600,363586160,12220,12220,12220,12220,0
|
|
20241007,133500,363586160,12220,12220,12220,12220,43
|
|
20241007,133400,363060700,12220,12220,12220,12220,1
|
|
20241007,133300,363048480,12190,12190,12190,12190,12
|
|
20241007,133200,362902200,12210,12210,12210,12210,0
|
|
20241007,133100,362902200,12210,12210,12210,12210,0
|
|
20241007,133000,362902200,12210,12210,12210,12210,610
|
|
20241007,132900,355454100,12210,12210,12210,12210,0
|
|
20241007,132800,355454100,12210,12200,12210,12200,449
|
|
20241007,132700,349972600,12200,12200,12200,12200,0
|
|
20241007,132600,349972600,12200,12200,12200,12200,10
|
|
20241007,132500,349850600,12200,12200,12200,12200,0
|
|
20241007,132400,349850600,12200,12200,12200,12200,1
|
|
20241007,132300,349838400,12200,12200,12200,12200,0
|
|
20241007,132200,349838400,12200,12200,12200,12200,0
|
|
20241007,132100,349838400,12200,12200,12200,12200,0
|
|
20241007,132000,349838400,12200,12200,12200,12200,10
|
|
20241007,131900,349716400,12210,12210,12210,12210,5
|
|
20241007,131800,349655350,12210,12210,12210,12210,1
|
|
20241007,131700,349643140,12190,12190,12190,12190,0
|
|
20241007,131600,349643140,12190,12210,12210,12190,42
|
|
20241007,131500,349131140,12210,12210,12210,12210,0
|
|
20241007,131400,349131140,12210,12210,12210,12210,0
|
|
20241007,131300,349131140,12210,12190,12210,12190,10
|
|
20241007,131200,349009220,12190,12190,12190,12190,15
|
|
20241007,131100,348826370,12210,12210,12210,12210,0
|
|
20241007,131000,348826370,12210,12210,12210,12210,0
|
|
20241007,130900,348826370,12210,12210,12210,12210,1
|
|
20241007,130800,348814160,12210,12200,12210,12200,2
|
|
20241007,130700,348789750,12200,12200,12200,12200,0
|
|
20241007,130600,348789750,12200,12200,12200,12200,0
|
|
20241007,130500,348789750,12200,12200,12200,12200,0
|
|
20241007,130400,348789750,12200,12200,12200,12200,90
|
|
20241007,130300,347691750,12190,12190,12190,12190,0
|
|
20241007,130200,347691750,12190,12190,12190,12190,21
|
|
20241007,130100,347435760,12190,12190,12190,12190,200
|
|
20241007,130000,344997760,12200,12200,12200,12200,0
|
|
20241007,125900,344997760,12200,12200,12200,12200,0
|
|
20241007,125800,344997760,12200,12200,12200,12200,0
|
|
20241007,125700,344997760,12200,12200,12200,12200,0
|
|
20241007,125600,344997760,12200,12200,12200,12200,10
|
|
20241007,125500,344875760,12180,12180,12180,12180,1
|
|
20241007,125400,344863580,12210,12210,12210,12210,0
|
|
20241007,125300,344863580,12210,12210,12210,12210,150
|
|
20241007,125200,343032080,12210,12210,12210,12210,39
|
|
20241007,125100,342555890,12200,12200,12200,12200,537
|
|
20241007,125000,336004490,12200,12200,12200,12200,0
|
|
20241007,124900,336004490,12200,12200,12200,12200,0
|
|
20241007,124800,336004490,12200,12200,12200,12200,0
|
|
20241007,124700,336004490,12200,12200,12200,12200,0
|
|
20241007,124600,336004490,12200,12200,12200,12200,101
|
|
20241007,124500,334772290,12200,12200,12200,12200,0
|
|
20241007,124400,334772290,12200,12200,12200,12200,119
|
|
20241007,124300,333320490,12210,12210,12210,12210,1
|
|
20241007,124200,333308280,12220,12220,12220,12220,0
|
|
20241007,124100,333308280,12220,12220,12220,12220,4
|
|
20241007,124000,333259400,12210,12210,12210,12210,0
|
|
20241007,123900,333259400,12210,12210,12210,12210,0
|
|
20241007,123800,333259400,12210,12210,12210,12210,36
|
|
20241007,123700,332819840,12210,12210,12210,12210,0
|
|
20241007,123600,332819840,12210,12200,12210,12200,161
|
|
20241007,123500,330855490,12190,12190,12190,12190,3
|
|
20241007,123400,330818920,12190,12190,12190,12190,8
|
|
20241007,123300,330721400,12200,12200,12200,12200,59
|
|
20241007,123200,330001600,12200,12200,12200,12200,160
|
|
20241007,123100,328049600,12190,12190,12190,12190,0
|
|
20241007,123000,328049600,12190,12190,12190,12190,60
|
|
20241007,122900,327318200,12190,12190,12190,12190,215
|
|
20241007,122800,324697350,12190,12190,12190,12190,130
|
|
20241007,122700,323112650,12180,12180,12180,12180,0
|
|
20241007,122600,323112650,12180,12180,12180,12180,0
|
|
20241007,122500,323112650,12180,12180,12180,12180,10
|
|
20241007,122400,322990850,12180,12180,12180,12180,15
|
|
20241007,122300,322808150,12180,12180,12180,12180,10
|
|
20241007,122200,322686350,12180,12180,12180,12180,10
|
|
20241007,122100,322564550,12160,12160,12160,12160,0
|
|
20241007,122000,322564550,12160,12160,12160,12160,0
|
|
20241007,121900,322564550,12160,12160,12160,12160,20
|
|
20241007,121800,322321350,12190,12190,12190,12190,1
|
|
20241007,121700,322309160,12170,12170,12170,12170,20
|
|
20241007,121600,322065760,12170,12180,12180,12170,200
|
|
20241007,121500,319630740,12190,12190,12190,12190,0
|
|
20241007,121400,319630740,12190,12190,12190,12190,109
|
|
20241007,121300,318302030,12190,12180,12190,12180,85
|
|
20241007,121200,317266050,12180,12180,12180,12180,135
|
|
20241007,121100,315621750,12190,12180,12190,12180,116
|
|
20241007,121000,314207860,12190,12190,12190,12190,56
|
|
20241007,120900,313525220,12190,12190,12190,12190,4
|
|
20241007,120800,313476460,12200,12200,12200,12200,0
|
|
20241007,120700,313476460,12200,12200,12200,12200,0
|
|
20241007,120600,313476460,12200,12200,12200,12200,1
|
|
20241007,120500,313464260,12200,12190,12200,12190,60
|
|
20241007,120400,312732440,12190,12190,12190,12190,2
|
|
20241007,120300,312708060,12200,12200,12200,12200,0
|
|
20241007,120200,312708060,12200,12200,12200,12200,10
|
|
20241007,120100,312586060,12160,12160,12160,12160,0
|
|
20241007,120000,312586060,12160,12160,12160,12160,31
|
|
20241007,115900,312209100,12200,12200,12200,12200,6
|
|
20241007,115800,312135900,12200,12200,12200,12200,2
|
|
20241007,115700,312111500,12200,12200,12200,12200,10
|
|
20241007,115600,311989500,12200,12200,12200,12200,1
|
|
20241007,115500,311977300,12220,12220,12220,12220,0
|
|
20241007,115400,311977300,12220,12220,12220,12220,0
|
|
20241007,115300,311977300,12220,12220,12220,12220,0
|
|
20241007,115200,311977300,12220,12220,12220,12220,0
|
|
20241007,115100,311977300,12220,12210,12220,12210,64
|
|
20241007,115000,311195230,12210,12210,12210,12210,0
|
|
20241007,114900,311195230,12210,12210,12210,12210,0
|
|
20241007,114800,311195230,12210,12210,12210,12210,0
|
|
20241007,114700,311195230,12210,12210,12210,12210,100
|
|
20241007,114600,309974230,12210,12210,12210,12210,40
|
|
20241007,114500,309485830,12210,12210,12210,12210,1
|
|
20241007,114400,309473620,12210,12210,12210,12210,1
|
|
20241007,114300,309461410,12210,12210,12210,12210,0
|
|
20241007,114200,309461410,12210,12210,12210,12210,27
|
|
20241007,114100,309131740,12210,12210,12210,12210,0
|
|
20241007,114000,309131740,12210,12210,12210,12210,44
|
|
20241007,113900,308594500,12210,12210,12210,12210,30
|
|
20241007,113800,308228200,12210,12210,12210,12210,0
|
|
20241007,113700,308228200,12210,12200,12210,12200,170
|
|
20241007,113600,306153000,12200,12200,12200,12200,1
|
|
20241007,113500,306140800,12150,12160,12160,12150,7
|
|
20241007,113400,306055720,12150,12150,12150,12150,0
|
|
20241007,113300,306055720,12150,12150,12150,12150,0
|
|
20241007,113200,306055720,12150,12150,12150,12150,0
|
|
20241007,113100,306055720,12150,12150,12150,12150,0
|
|
20241007,113000,306055720,12150,12150,12150,12150,200
|
|
20241007,112900,303625720,12150,12200,12210,12150,360
|
|
20241007,112800,299248320,12210,12210,12210,12210,0
|
|
20241007,112700,299248320,12210,12210,12210,12210,0
|
|
20241007,112600,299248320,12210,12210,12210,12210,0
|
|
20241007,112500,299248320,12210,12210,12210,12210,0
|
|
20241007,112400,299248320,12210,12210,12210,12210,0
|
|
20241007,112300,299248320,12210,12210,12210,12210,100
|
|
20241007,112200,298027320,12200,12210,12210,12140,231
|
|
20241007,112100,295218810,12100,12200,12200,12100,304
|
|
20241007,112000,291533220,12220,12220,12220,12220,0
|
|
20241007,111900,291533220,12220,12220,12220,12220,3
|
|
20241007,111800,291496560,12220,12220,12220,12220,328
|
|
20241007,111700,287488400,12220,12220,12220,12220,40
|
|
20241007,111600,286999600,12230,12230,12230,12230,88
|
|
20241007,111500,285923360,12230,12250,12250,12230,682
|
|
20241007,111400,277577120,12250,12250,12250,12250,84
|
|
20241007,111300,276548120,12230,12230,12230,12230,5
|
|
20241007,111200,276486970,12240,12240,12240,12240,62
|
|
20241007,111100,275728090,12250,12250,12250,12250,70
|
|
20241007,111000,274870590,12250,12250,12250,12250,6
|
|
20241007,110900,274797090,12250,12250,12250,12250,2
|
|
20241007,110800,274772590,12250,12240,12250,12240,192
|
|
20241007,110700,272421380,12240,12240,12240,12230,277
|
|
20241007,110600,269031200,12240,12240,12240,12240,243
|
|
20241007,110500,266056880,12240,12230,12240,12230,550
|
|
20241007,110400,259324990,12240,12240,12240,12240,141
|
|
20241007,110300,257599150,12240,12230,12240,12230,214
|
|
20241007,110200,254979800,12240,12240,12250,12220,226
|
|
20241007,110100,252212190,12250,12220,12250,12210,128
|
|
20241007,110000,250645700,12210,12200,12210,12200,209
|
|
20241007,105900,248094440,12200,12200,12200,12200,66
|
|
20241007,105800,247289240,12200,12180,12200,12180,733
|
|
20241007,105700,238349430,12190,12190,12190,12190,0
|
|
20241007,105600,238349430,12190,12170,12190,12170,448
|
|
20241007,105500,232893730,12110,12110,12170,12110,97
|
|
20241007,105400,231715880,12170,12130,12170,12130,2146
|
|
20241007,105300,205668110,12130,12130,12130,12130,0
|
|
20241007,105200,205668110,12130,12130,12130,12130,100
|
|
20241007,105100,204455110,12140,12140,12140,12140,1
|
|
20241007,105000,204442970,12130,12130,12130,12130,450
|
|
20241007,104900,198984470,12150,12140,12150,12140,10
|
|
20241007,104800,198863060,12130,12130,12130,12130,1
|
|
20241007,104700,198850930,12160,12130,12160,12130,83
|
|
20241007,104600,197844110,12130,12130,12130,12130,26
|
|
20241007,104500,197528730,12160,12160,12160,12160,83
|
|
20241007,104400,196519450,12170,12150,12170,12150,594
|
|
20241007,104300,189298880,12150,12150,12150,12150,57
|
|
20241007,104200,188606330,12150,12150,12150,12150,0
|
|
20241007,104100,188606330,12150,12140,12150,12140,500
|
|
20241007,104000,182533040,12140,12140,12140,12140,140
|
|
20241007,103900,180833440,12140,12140,12140,12140,370
|
|
20241007,103800,176341640,12130,12130,12130,12130,0
|
|
20241007,103700,176341640,12130,12130,12130,12130,236
|
|
20241007,103600,173478960,12110,12110,12110,12110,0
|
|
20241007,103500,173478960,12110,12110,12110,12110,0
|
|
20241007,103400,173478960,12110,12120,12120,12110,118
|
|
20241007,103300,172048980,12120,12120,12120,12120,100
|
|
20241007,103200,170836980,12060,12060,12060,12060,50
|
|
20241007,103100,170233980,12060,12060,12060,12060,6
|
|
20241007,103000,170161620,12040,12040,12040,12040,0
|
|
20241007,102900,170161620,12040,12040,12040,12040,0
|
|
20241007,102800,170161620,12040,12090,12100,12040,556
|
|
20241007,102700,163450290,12100,12100,12100,12100,84
|
|
20241007,102600,162433890,12100,12140,12140,12100,195
|
|
20241007,102500,160072920,12150,12150,12150,12150,2
|
|
20241007,102400,160048620,12150,12150,12150,12150,17
|
|
20241007,102300,159842070,12140,12140,12140,12140,61
|
|
20241007,102200,159101530,12140,12140,12140,12140,239
|
|
20241007,102100,156200070,12150,12150,12150,12150,10
|
|
20241007,102000,156078570,12150,12160,12160,12150,43
|
|
20241007,101900,155556110,12160,12160,12160,12160,1
|
|
20241007,101800,155543950,12160,12160,12160,12160,50
|
|
20241007,101700,154935950,12160,12160,12160,12160,0
|
|
20241007,101600,154935950,12160,12160,12160,12160,45
|
|
20241007,101500,154388750,12160,12150,12160,12150,340
|
|
20241007,101400,150254950,12150,12150,12150,12150,140
|
|
20241007,101300,148553950,12100,12100,12100,12100,0
|
|
20241007,101200,148553950,12100,12100,12100,12100,8
|
|
20241007,101100,148457150,12150,12150,12150,12100,207
|
|
20241007,101000,145942400,12100,12100,12100,12100,9
|
|
20241007,100900,145833500,12160,12160,12160,12160,0
|
|
20241007,100800,145833500,12160,12160,12160,12160,58
|
|
20241007,100700,145128220,12150,12160,12160,12150,160
|
|
20241007,100600,143182720,12160,12180,12180,12160,366
|
|
20241007,100500,138726860,12160,12130,12160,12130,206
|
|
20241007,100400,136223420,12100,12070,12130,12070,763
|
|
20241007,100300,126989840,12120,12120,12120,12120,86
|
|
20241007,100200,125947520,12120,12070,12120,12070,264
|
|
20241007,100100,122753720,12070,12070,12120,12070,65
|
|
20241007,100000,121969120,12070,12110,12120,12070,211
|
|
20241007,095900,119411930,12100,12100,12100,12100,0
|
|
20241007,095800,119411930,12100,12100,12100,12100,226
|
|
20241007,095700,116677330,12080,12080,12080,12080,20
|
|
20241007,095600,116435730,12070,12080,12080,12070,681
|
|
20241007,095500,108215320,12100,12100,12100,12100,1
|
|
20241007,095400,108203220,12100,12100,12100,12100,1
|
|
20241007,095300,108191120,12100,12100,12100,12100,0
|
|
20241007,095200,108191120,12100,12100,12100,12100,60
|
|
20241007,095100,107465120,12100,12140,12140,12100,141
|
|
20241007,095000,105758980,12150,12150,12150,12150,0
|
|
20241007,094900,105758980,12150,12150,12150,12150,1
|
|
20241007,094800,105746830,12150,12150,12150,12150,5
|
|
20241007,094700,105686080,12150,12150,12150,12150,168
|
|
20241007,094600,103644880,12150,12150,12150,12140,182
|
|
20241007,094500,101434280,12150,12100,12150,12100,566
|
|
20241007,094400,94560120,12120,12080,12120,12080,84
|
|
20241007,094300,93543990,12080,12080,12080,12080,2
|
|
20241007,094200,93519830,12080,12050,12080,12050,543
|
|
20241007,094100,86960420,12080,12080,12080,12080,123
|
|
20241007,094000,85474580,12080,12080,12080,12080,0
|
|
20241007,093900,85474580,12080,12060,12080,12060,5
|
|
20241007,093800,85414210,12040,12040,12040,12040,100
|
|
20241007,093700,84210210,12040,12060,12060,12040,45
|
|
20241007,093600,83668210,12060,12040,12060,12040,1521
|
|
20241007,093500,65342300,12030,12010,12030,12010,243
|
|
20241007,093400,62420050,12020,12010,12020,12010,13
|
|
20241007,093300,62263910,12010,11990,12030,11990,329
|
|
20241007,093200,58312540,11990,12000,12000,11990,70
|
|
20241007,093100,57473050,12000,11990,12000,11990,74
|
|
20241007,093000,56585150,11990,12000,12000,11990,60
|
|
20241007,092900,55865350,11990,11990,11990,11990,1
|
|
20241007,092800,55853360,12030,11990,12030,11990,639
|
|
20241007,092700,48186270,11990,12000,12000,11990,8
|
|
20241007,092600,48090330,11990,11970,11990,11970,880
|
|
20241007,092500,37548440,11970,11970,11970,11970,12
|
|
20241007,092400,37404800,11970,11940,11970,11940,511
|
|
20241007,092300,31295960,11940,11940,11940,11940,0
|
|
20241007,092200,31295960,11940,11940,11940,11940,2
|
|
20241007,092100,31272080,11840,11840,11840,11840,1
|
|
20241007,092000,31260240,11830,11950,11950,11830,284
|
|
20241007,091900,27892000,11950,11950,11950,11950,0
|
|
20241007,091800,27892000,11950,11950,11950,11950,0
|
|
20241007,091700,27892000,11950,11950,11950,11950,0
|
|
20241007,091600,27892000,11950,11950,11950,11950,5
|
|
20241007,091500,27832250,11950,11950,11950,11950,25
|
|
20241007,091400,27533500,11950,11950,11950,11950,4
|
|
20241007,091300,27485700,11960,11960,11960,11960,0
|
|
20241007,091200,27485700,11960,11880,11960,11880,454
|
|
20241007,091100,22087140,11850,11850,11850,11850,0
|
|
20241007,091000,22087140,11850,11840,11850,11820,147
|
|
20241007,090900,20345330,11850,11850,11850,11850,605
|
|
20241007,090800,13176080,11850,11850,11890,11850,256
|
|
20241007,090700,10142280,11900,11900,11900,11900,1
|
|
20241007,090600,10130380,11900,11850,11900,11850,49
|
|
20241007,090500,9549680,11840,11890,11890,11840,44
|
|
20241007,090400,9026920,11850,11850,11850,11850,50
|
|
20241007,090300,8434420,11890,11880,11890,11880,300
|
|
20241007,090200,4869420,11890,11890,11890,11890,0
|
|
20241007,090100,4869420,11890,11890,11890,11890,1
|
|
20241007,090000,4857530,11820,11800,11980,11800,411
|