621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,191800,205940780,11320,11320,11320,11320,726
|
|
20241023,191700,205940780,11320,11320,11320,11320,0
|
|
20241023,191600,205940780,11320,11320,11320,11320,0
|
|
20241023,191500,205940780,11320,11320,11320,11320,0
|
|
20241023,191400,205940780,11320,11320,11320,11320,0
|
|
20241023,191300,205940780,11320,11320,11320,11320,0
|
|
20241023,191200,205940780,11320,11320,11320,11320,0
|
|
20241023,191100,205940780,11320,11320,11320,11320,0
|
|
20241023,191000,205940780,11320,11320,11320,11320,0
|
|
20241023,190900,205940780,11320,11320,11320,11320,0
|
|
20241023,190800,205940780,11320,11320,11320,11320,0
|
|
20241023,190700,205940780,11320,11320,11320,11320,0
|
|
20241023,190600,205940780,11320,11320,11320,11320,0
|
|
20241023,190500,205940780,11320,11320,11320,11320,0
|
|
20241023,190400,205940780,11320,11320,11320,11320,0
|
|
20241023,190300,205940780,11320,11320,11320,11320,0
|
|
20241023,190200,205940780,11320,11320,11320,11320,0
|
|
20241023,190100,205940780,11320,11320,11320,11320,0
|
|
20241023,190000,205940780,11320,11320,11320,11320,0
|
|
20241023,185900,205940780,11320,11320,11320,11320,0
|
|
20241023,185800,205940780,11320,11320,11320,11320,0
|
|
20241023,185700,205940780,11320,11320,11320,11320,0
|
|
20241023,185600,205940780,11320,11320,11320,11320,0
|
|
20241023,185500,205940780,11320,11320,11320,11320,0
|
|
20241023,185400,205940780,11320,11320,11320,11320,0
|
|
20241023,185300,205940780,11320,11320,11320,11320,0
|
|
20241023,185200,205940780,11320,11320,11320,11320,0
|
|
20241023,185100,205940780,11320,11320,11320,11320,0
|
|
20241023,185000,205940780,11320,11320,11320,11320,0
|
|
20241023,184900,205940780,11320,11320,11320,11320,0
|
|
20241023,184800,205940780,11320,11320,11320,11320,726
|
|
20241023,184700,205940780,11320,11320,11320,11320,0
|
|
20241023,184600,205940780,11320,11320,11320,11320,0
|
|
20241023,184500,205940780,11320,11320,11320,11320,0
|
|
20241023,184400,205940780,11320,11320,11320,11320,0
|
|
20241023,184300,205940780,11320,11320,11320,11320,0
|
|
20241023,184200,205940780,11320,11320,11320,11320,0
|
|
20241023,184100,205940780,11320,11320,11320,11320,0
|
|
20241023,184000,205940780,11320,11320,11320,11320,0
|
|
20241023,183900,205940780,11320,11320,11320,11320,0
|
|
20241023,183800,205940780,11320,11320,11320,11320,0
|
|
20241023,183700,205940780,11320,11320,11320,11320,0
|
|
20241023,183600,205940780,11320,11320,11320,11320,0
|
|
20241023,183500,205940780,11320,11320,11320,11320,0
|
|
20241023,183400,205940780,11320,11320,11320,11320,0
|
|
20241023,183300,205940780,11320,11320,11320,11320,0
|
|
20241023,183200,205940780,11320,11320,11320,11320,0
|
|
20241023,183100,205940780,11320,11320,11320,11320,0
|
|
20241023,183000,205940780,11320,11320,11320,11320,0
|
|
20241023,182900,205940780,11320,11320,11320,11320,0
|
|
20241023,182800,205940780,11320,11320,11320,11320,0
|
|
20241023,182700,205940780,11320,11320,11320,11320,0
|
|
20241023,182600,205940780,11320,11320,11320,11320,0
|
|
20241023,182500,205940780,11320,11320,11320,11320,0
|
|
20241023,182400,205940780,11320,11320,11320,11320,0
|
|
20241023,182300,205940780,11320,11320,11320,11320,0
|
|
20241023,182200,205940780,11320,11320,11320,11320,0
|
|
20241023,182100,205940780,11320,11320,11320,11320,0
|
|
20241023,182000,205940780,11320,11320,11320,11320,0
|
|
20241023,181900,205940780,11320,11320,11320,11320,0
|
|
20241023,181800,205940780,11320,11320,11320,11320,726
|
|
20241023,181700,205940780,11320,11320,11320,11320,0
|
|
20241023,181600,205940780,11320,11320,11320,11320,0
|
|
20241023,181500,205940780,11320,11320,11320,11320,0
|
|
20241023,181400,205940780,11320,11320,11320,11320,0
|
|
20241023,181300,205940780,11320,11320,11320,11320,0
|
|
20241023,181200,205940780,11320,11320,11320,11320,0
|
|
20241023,181100,205940780,11320,11320,11320,11320,0
|
|
20241023,181000,205940780,11320,11320,11320,11320,0
|
|
20241023,180900,205940780,11320,11320,11320,11320,0
|
|
20241023,180800,205940780,11320,11320,11320,11320,0
|
|
20241023,180700,205940780,11320,11320,11320,11320,0
|
|
20241023,180600,205940780,11320,11320,11320,11320,0
|
|
20241023,180500,205940780,11320,11320,11320,11320,0
|
|
20241023,180400,205940780,11320,11320,11320,11320,0
|
|
20241023,180300,205940780,11320,11320,11320,11320,0
|
|
20241023,180200,205940780,11320,11320,11320,11320,0
|
|
20241023,180100,205940780,11320,11320,11320,11320,0
|
|
20241023,180000,205940780,11320,11320,11320,11320,0
|
|
20241023,175900,205940780,11320,11320,11320,11320,0
|
|
20241023,175800,205940780,11320,11320,11320,11320,0
|
|
20241023,175700,205940780,11320,11320,11320,11320,0
|
|
20241023,175600,205940780,11320,11320,11320,11320,0
|
|
20241023,175500,205940780,11320,11320,11320,11320,0
|
|
20241023,175400,205940780,11320,11320,11320,11320,0
|
|
20241023,175300,205940780,11320,11320,11320,11320,0
|
|
20241023,175200,205940780,11320,11320,11320,11320,0
|
|
20241023,175100,205940780,11320,11320,11320,11320,0
|
|
20241023,175000,205940780,11320,11320,11320,11320,0
|
|
20241023,174900,205940780,11320,11320,11320,11320,0
|
|
20241023,174800,205940780,11320,11320,11320,11320,726
|
|
20241023,174700,205940780,11320,11320,11320,11320,0
|
|
20241023,174600,205940780,11320,11320,11320,11320,0
|
|
20241023,174500,205940780,11320,11320,11320,11320,0
|
|
20241023,174400,205940780,11320,11320,11320,11320,0
|
|
20241023,174300,205940780,11320,11320,11320,11320,0
|
|
20241023,174200,205940780,11320,11320,11320,11320,0
|
|
20241023,174100,205940780,11320,11320,11320,11320,0
|
|
20241023,174000,205940780,11320,11320,11320,11320,0
|
|
20241023,173900,205940780,11320,11320,11320,11320,0
|
|
20241023,173800,205940780,11320,11320,11320,11320,0
|
|
20241023,173700,205940780,11320,11320,11320,11320,0
|
|
20241023,173600,205940780,11320,11320,11320,11320,0
|
|
20241023,173500,205940780,11320,11320,11320,11320,0
|
|
20241023,173400,205940780,11320,11320,11320,11320,0
|
|
20241023,173300,205940780,11320,11320,11320,11320,0
|
|
20241023,173200,205940780,11320,11320,11320,11320,0
|
|
20241023,173100,205940780,11320,11320,11320,11320,0
|
|
20241023,173000,205940780,11320,11320,11320,11320,0
|
|
20241023,172900,205940780,11320,11320,11320,11320,0
|
|
20241023,172800,205940780,11320,11320,11320,11320,0
|
|
20241023,172700,205940780,11320,11320,11320,11320,0
|
|
20241023,172600,205940780,11320,11320,11320,11320,0
|
|
20241023,172500,205940780,11320,11320,11320,11320,0
|
|
20241023,172400,205940780,11320,11320,11320,11320,0
|
|
20241023,172300,205940780,11320,11320,11320,11320,0
|
|
20241023,172200,205940780,11320,11320,11320,11320,0
|
|
20241023,172100,205940780,11320,11320,11320,11320,0
|
|
20241023,172000,205940780,11320,11320,11320,11320,0
|
|
20241023,171900,205940780,11320,11320,11320,11320,0
|
|
20241023,171800,205940780,11320,11320,11320,11320,726
|
|
20241023,171700,205940780,11320,11320,11320,11320,0
|
|
20241023,171600,205940780,11320,11320,11320,11320,0
|
|
20241023,171500,205940780,11320,11320,11320,11320,0
|
|
20241023,171400,205940780,11320,11320,11320,11320,0
|
|
20241023,171300,205940780,11320,11320,11320,11320,0
|
|
20241023,171200,205940780,11320,11320,11320,11320,0
|
|
20241023,171100,205940780,11320,11320,11320,11320,0
|
|
20241023,171000,205940780,11320,11320,11320,11320,0
|
|
20241023,170900,205940780,11320,11320,11320,11320,0
|
|
20241023,170800,205940780,11320,11320,11320,11320,0
|
|
20241023,170700,205940780,11320,11320,11320,11320,0
|
|
20241023,170600,205940780,11320,11320,11320,11320,0
|
|
20241023,170500,205940780,11320,11320,11320,11320,0
|
|
20241023,170400,205940780,11320,11320,11320,11320,0
|
|
20241023,170300,205940780,11320,11320,11320,11320,0
|
|
20241023,170200,205940780,11320,11320,11320,11320,0
|
|
20241023,170100,205940780,11320,11320,11320,11320,0
|
|
20241023,170000,205940780,11320,11320,11320,11320,0
|
|
20241023,165900,205940780,11320,11320,11320,11320,0
|
|
20241023,165800,205940780,11320,11320,11320,11320,0
|
|
20241023,165700,205940780,11320,11320,11320,11320,0
|
|
20241023,165600,205940780,11320,11320,11320,11320,0
|
|
20241023,165500,205940780,11320,11320,11320,11320,0
|
|
20241023,165400,205940780,11320,11320,11320,11320,0
|
|
20241023,165300,205940780,11320,11320,11320,11320,0
|
|
20241023,165200,205940780,11320,11320,11320,11320,0
|
|
20241023,165100,205940780,11320,11320,11320,11320,0
|
|
20241023,165000,205940780,11320,11320,11320,11320,0
|
|
20241023,164900,205940780,11320,11320,11320,11320,0
|
|
20241023,164800,205940780,11320,11320,11320,11320,726
|
|
20241023,164700,205940780,11320,11320,11320,11320,0
|
|
20241023,164600,205940780,11320,11320,11320,11320,0
|
|
20241023,164500,205940780,11320,11320,11320,11320,0
|
|
20241023,164400,205940780,11320,11320,11320,11320,0
|
|
20241023,164300,205940780,11320,11320,11320,11320,0
|
|
20241023,164200,205940780,11320,11320,11320,11320,0
|
|
20241023,164100,205940780,11320,11320,11320,11320,0
|
|
20241023,164000,205940780,11320,11320,11320,11320,0
|
|
20241023,163900,205940780,11320,11320,11320,11320,0
|
|
20241023,163800,205940780,11320,11320,11320,11320,0
|
|
20241023,163700,205940780,11320,11320,11320,11320,0
|
|
20241023,163600,205940780,11320,11320,11320,11320,0
|
|
20241023,163500,205940780,11320,11320,11320,11320,0
|
|
20241023,163400,205940780,11320,11320,11320,11320,0
|
|
20241023,163300,205940780,11320,11320,11320,11320,0
|
|
20241023,163200,205940780,11320,11320,11320,11320,0
|
|
20241023,163100,205940780,11320,11320,11320,11320,0
|
|
20241023,163000,205940780,11320,11320,11320,11320,0
|
|
20241023,162900,205940780,11320,11320,11320,11320,0
|
|
20241023,162800,205940780,11320,11320,11320,11320,0
|
|
20241023,162700,205940780,11320,11320,11320,11320,0
|
|
20241023,162600,205940780,11320,11320,11320,11320,0
|
|
20241023,162500,205940780,11320,11320,11320,11320,0
|
|
20241023,162400,205940780,11320,11320,11320,11320,0
|
|
20241023,162300,205940780,11320,11320,11320,11320,0
|
|
20241023,162200,205940780,11320,11320,11320,11320,0
|
|
20241023,162100,205940780,11320,11320,11320,11320,0
|
|
20241023,162000,205940780,11320,11320,11320,11320,0
|
|
20241023,161900,205940780,11320,11320,11320,11320,0
|
|
20241023,161800,205940780,11320,11320,11320,11320,726
|
|
20241023,161700,205940780,11320,11320,11320,11320,0
|
|
20241023,161600,205940780,11320,11320,11320,11320,0
|
|
20241023,161500,205940780,11320,11320,11320,11320,0
|
|
20241023,161400,205940780,11320,11320,11320,11320,0
|
|
20241023,161300,205940780,11320,11320,11320,11320,0
|
|
20241023,161200,205940780,11320,11320,11320,11320,0
|
|
20241023,161100,205940780,11320,11320,11320,11320,0
|
|
20241023,161000,205940780,11320,11320,11320,11320,0
|
|
20241023,160900,205940780,11320,11320,11320,11320,0
|
|
20241023,160800,205940780,11320,11320,11320,11320,0
|
|
20241023,160700,205940780,11320,11320,11320,11320,0
|
|
20241023,160600,205940780,11320,11320,11320,11320,0
|
|
20241023,160500,205940780,11320,11320,11320,11320,0
|
|
20241023,160400,205940780,11320,11320,11320,11320,0
|
|
20241023,160300,205940780,11320,11320,11320,11320,0
|
|
20241023,160200,205940780,11320,11320,11320,11320,0
|
|
20241023,160100,205940780,11320,11320,11320,11320,0
|
|
20241023,160000,205940780,11320,11320,11320,11320,0
|
|
20241023,155900,205940780,11320,11320,11320,11320,0
|
|
20241023,155800,205940780,11320,11320,11320,11320,0
|
|
20241023,155700,205940780,11320,11320,11320,11320,0
|
|
20241023,155600,205940780,11320,11320,11320,11320,0
|
|
20241023,155500,205940780,11320,11320,11320,11320,0
|
|
20241023,155400,205940780,11320,11320,11320,11320,0
|
|
20241023,155300,205940780,11320,11320,11320,11320,0
|
|
20241023,155200,205940780,11320,11320,11320,11320,0
|
|
20241023,155100,205940780,11320,11320,11320,11320,0
|
|
20241023,155000,205940780,11320,11320,11320,11320,0
|
|
20241023,154900,205940780,11320,11320,11320,11320,0
|
|
20241023,154800,205940780,11320,11320,11320,11320,726
|
|
20241023,154700,205940780,11320,11320,11320,11320,0
|
|
20241023,154600,205940780,11320,11320,11320,11320,0
|
|
20241023,154500,205940780,11320,11320,11320,11320,0
|
|
20241023,154400,205940780,11320,11320,11320,11320,0
|
|
20241023,154300,205940780,11320,11320,11320,11320,0
|
|
20241023,154200,205940780,11320,11320,11320,11320,0
|
|
20241023,154100,205940780,11320,11320,11320,11320,0
|
|
20241023,154000,205940780,11320,11320,11320,11320,0
|
|
20241023,153900,205940780,11320,11320,11320,11320,0
|
|
20241023,153800,205940780,11320,11320,11320,11320,0
|
|
20241023,153700,205940780,11320,11320,11320,11320,0
|
|
20241023,153600,205940780,11320,11320,11320,11320,0
|
|
20241023,153500,205940780,11320,11320,11320,11320,0
|
|
20241023,153400,205940780,11320,11320,11320,11320,0
|
|
20241023,153300,205940780,11320,11320,11320,11320,0
|
|
20241023,153200,205940780,11320,11320,11320,11320,0
|
|
20241023,153100,205940780,11320,11320,11320,11320,0
|
|
20241023,153000,205940780,11320,11320,11320,11320,726
|
|
20241023,152900,197722460,11280,11280,11280,11280,0
|
|
20241023,152800,197722460,11280,11280,11280,11280,0
|
|
20241023,152700,197722460,11280,11280,11280,11280,0
|
|
20241023,152600,197722460,11280,11280,11280,11280,0
|
|
20241023,152500,197722460,11280,11280,11280,11280,0
|
|
20241023,152400,197722460,11280,11280,11280,11280,0
|
|
20241023,152300,197722460,11280,11280,11280,11280,0
|
|
20241023,152200,197722460,11280,11280,11280,11280,0
|
|
20241023,152100,197722460,11280,11280,11280,11280,0
|
|
20241023,152000,197722460,11280,11280,11280,11280,0
|
|
20241023,151900,197722460,11280,11280,11280,11280,0
|
|
20241023,151800,197722460,11280,11270,11280,11270,9
|
|
20241023,151700,197621020,11280,11280,11280,11280,22
|
|
20241023,151600,197372860,11280,11280,11280,11280,0
|
|
20241023,151500,197372860,11280,11270,11280,11270,19
|
|
20241023,151400,197158700,11280,11280,11280,11280,0
|
|
20241023,151300,197158700,11280,11280,11280,11280,0
|
|
20241023,151200,197158700,11280,11270,11280,11270,16
|
|
20241023,151100,196978370,11280,11270,11280,11270,18
|
|
20241023,151000,196775500,11270,11270,11270,11270,5
|
|
20241023,150900,196719150,11280,11280,11280,11280,0
|
|
20241023,150800,196719150,11280,11280,11280,11280,0
|
|
20241023,150700,196719150,11280,11280,11280,11280,0
|
|
20241023,150600,196719150,11280,11280,11280,11280,0
|
|
20241023,150500,196719150,11280,11270,11280,11270,84
|
|
20241023,150400,195772450,11280,11280,11280,11280,0
|
|
20241023,150300,195772450,11280,11280,11280,11280,0
|
|
20241023,150200,195772450,11280,11280,11280,11280,10
|
|
20241023,150100,195659650,11280,11280,11280,11280,0
|
|
20241023,150000,195659650,11280,11280,11280,11270,162
|
|
20241023,145900,193833790,11280,11280,11280,11280,0
|
|
20241023,145800,193833790,11280,11280,11280,11280,0
|
|
20241023,145700,193833790,11280,11280,11280,11280,4
|
|
20241023,145600,193788670,11270,11260,11270,11260,567
|
|
20241023,145500,187403150,11240,11250,11250,11240,95
|
|
20241023,145400,186334880,11250,11250,11250,11250,0
|
|
20241023,145300,186334880,11250,11250,11250,11250,0
|
|
20241023,145200,186334880,11250,11250,11250,11250,0
|
|
20241023,145100,186334880,11250,11250,11250,11250,0
|
|
20241023,145000,186334880,11250,11250,11250,11250,0
|
|
20241023,144900,186334880,11250,11250,11250,11250,6
|
|
20241023,144800,186267380,11250,11250,11260,11250,105
|
|
20241023,144700,185086120,11250,11250,11250,11250,0
|
|
20241023,144600,185086120,11250,11250,11250,11250,28
|
|
20241023,144500,184771120,11250,11250,11250,11250,0
|
|
20241023,144400,184771120,11250,11250,11250,11250,0
|
|
20241023,144300,184771120,11250,11250,11250,11250,0
|
|
20241023,144200,184771120,11250,11250,11250,11250,0
|
|
20241023,144100,184771120,11250,11250,11250,11250,0
|
|
20241023,144000,184771120,11250,11250,11250,11250,1
|
|
20241023,143900,184759870,11250,11250,11250,11250,0
|
|
20241023,143800,184759870,11250,11250,11250,11250,11
|
|
20241023,143700,184636120,11250,11250,11250,11250,0
|
|
20241023,143600,184636120,11250,11250,11250,11250,0
|
|
20241023,143500,184636120,11250,11250,11250,11250,0
|
|
20241023,143400,184636120,11250,11250,11250,11250,0
|
|
20241023,143300,184636120,11250,11250,11250,11250,0
|
|
20241023,143200,184636120,11250,11250,11250,11250,0
|
|
20241023,143100,184636120,11250,11250,11250,11250,0
|
|
20241023,143000,184636120,11250,11250,11250,11250,0
|
|
20241023,142900,184636120,11250,11250,11250,11250,0
|
|
20241023,142800,184636120,11250,11250,11250,11250,7
|
|
20241023,142700,184557370,11250,11250,11250,11250,1
|
|
20241023,142600,184546120,11250,11250,11250,11250,0
|
|
20241023,142500,184546120,11250,11250,11250,11250,24
|
|
20241023,142400,184276120,11260,11260,11260,11260,0
|
|
20241023,142300,184276120,11260,11250,11260,11230,201
|
|
20241023,142200,182017330,11250,11250,11250,11250,0
|
|
20241023,142100,182017330,11250,11250,11250,11250,0
|
|
20241023,142000,182017330,11250,11250,11250,11250,0
|
|
20241023,141900,182017330,11250,11250,11250,11250,0
|
|
20241023,141800,182017330,11250,11250,11250,11250,7
|
|
20241023,141700,181938580,11250,11260,11260,11250,295
|
|
20241023,141600,178619730,11260,11260,11260,11260,0
|
|
20241023,141500,178619730,11260,11260,11260,11260,0
|
|
20241023,141400,178619730,11260,11260,11260,11260,0
|
|
20241023,141300,178619730,11260,11260,11260,11260,0
|
|
20241023,141200,178619730,11260,11260,11260,11260,0
|
|
20241023,141100,178619730,11260,11260,11260,11260,1
|
|
20241023,141000,178608470,11250,11250,11250,11250,1
|
|
20241023,140900,178597220,11250,11250,11250,11250,0
|
|
20241023,140800,178597220,11250,11250,11250,11250,8
|
|
20241023,140700,178507220,11250,11250,11250,11250,0
|
|
20241023,140600,178507220,11250,11250,11250,11250,1
|
|
20241023,140500,178495970,11260,11260,11260,11260,0
|
|
20241023,140400,178495970,11260,11260,11260,11260,20
|
|
20241023,140300,178270770,11260,11260,11260,11260,16
|
|
20241023,140200,178090610,11260,11260,11260,11260,0
|
|
20241023,140100,178090610,11260,11260,11260,11260,0
|
|
20241023,140000,178090610,11260,11260,11260,11260,0
|
|
20241023,135900,178090610,11260,11260,11260,11260,0
|
|
20241023,135800,178090610,11260,11260,11260,11260,0
|
|
20241023,135700,178090610,11260,11260,11260,11260,0
|
|
20241023,135600,178090610,11260,11260,11260,11260,0
|
|
20241023,135500,178090610,11260,11260,11260,11260,0
|
|
20241023,135400,178090610,11260,11260,11260,11260,0
|
|
20241023,135300,178090610,11260,11260,11260,11260,0
|
|
20241023,135200,178090610,11260,11260,11260,11260,9
|
|
20241023,135100,177989270,11260,11260,11260,11260,1
|
|
20241023,135000,177978010,11250,11230,11250,11220,785
|
|
20241023,134900,169157750,11220,11220,11220,11220,0
|
|
20241023,134800,169157750,11220,11220,11220,11220,8
|
|
20241023,134700,169067990,11220,11220,11220,11220,0
|
|
20241023,134600,169067990,11220,11220,11220,11220,0
|
|
20241023,134500,169067990,11220,11220,11220,11220,0
|
|
20241023,134400,169067990,11220,11220,11220,11220,0
|
|
20241023,134300,169067990,11220,11220,11220,11220,0
|
|
20241023,134200,169067990,11220,11220,11220,11220,0
|
|
20241023,134100,169067990,11220,11220,11220,11220,50
|
|
20241023,134000,168506990,11220,11220,11220,11220,0
|
|
20241023,133900,168506990,11220,11220,11220,11220,0
|
|
20241023,133800,168506990,11220,11220,11220,11220,24
|
|
20241023,133700,168237710,11230,11230,11230,11230,0
|
|
20241023,133600,168237710,11230,11230,11230,11230,0
|
|
20241023,133500,168237710,11230,11230,11230,11230,0
|
|
20241023,133400,168237710,11230,11230,11230,11230,0
|
|
20241023,133300,168237710,11230,11230,11230,11230,0
|
|
20241023,133200,168237710,11230,11230,11230,11230,0
|
|
20241023,133100,168237710,11230,11230,11230,11230,11
|
|
20241023,133000,168114180,11230,11230,11230,11230,0
|
|
20241023,132900,168114180,11230,11230,11230,11230,0
|
|
20241023,132800,168114180,11230,11230,11230,11230,8
|
|
20241023,132700,168024340,11230,11230,11230,11230,4
|
|
20241023,132600,167979420,11230,11230,11230,11230,10
|
|
20241023,132500,167867120,11230,11230,11230,11230,10
|
|
20241023,132400,167754820,11240,11240,11240,11240,0
|
|
20241023,132300,167754820,11240,11240,11240,11240,0
|
|
20241023,132200,167754820,11240,11240,11240,11240,0
|
|
20241023,132100,167754820,11240,11230,11240,11230,53
|
|
20241023,132000,167159610,11230,11230,11230,11230,1
|
|
20241023,131900,167148380,11240,11240,11240,11240,0
|
|
20241023,131800,167148380,11240,11240,11240,11240,0
|
|
20241023,131700,167148380,11240,11240,11240,11240,0
|
|
20241023,131600,167148380,11240,11240,11240,11240,0
|
|
20241023,131500,167148380,11240,11240,11240,11240,0
|
|
20241023,131400,167148380,11240,11230,11240,11230,30
|
|
20241023,131300,166811460,11220,11220,11220,11220,0
|
|
20241023,131200,166811460,11220,11220,11220,11220,0
|
|
20241023,131100,166811460,11220,11220,11220,11220,50
|
|
20241023,131000,166250460,11220,11220,11220,11220,0
|
|
20241023,130900,166250460,11220,11220,11220,11220,0
|
|
20241023,130800,166250460,11220,11220,11220,11220,7
|
|
20241023,130700,166171920,11220,11220,11220,11220,0
|
|
20241023,130600,166171920,11220,11220,11220,11220,0
|
|
20241023,130500,166171920,11220,11220,11220,11220,0
|
|
20241023,130400,166171920,11220,11220,11220,11220,0
|
|
20241023,130300,166171920,11220,11220,11220,11220,34
|
|
20241023,130200,165790440,11220,11220,11220,11220,0
|
|
20241023,130100,165790440,11220,11220,11220,11220,12
|
|
20241023,130000,165655800,11220,11220,11220,11220,0
|
|
20241023,125900,165655800,11220,11220,11220,11220,1
|
|
20241023,125800,165644580,11220,11220,11220,11220,9
|
|
20241023,125700,165543600,11220,11220,11220,11220,2
|
|
20241023,125600,165521160,11230,11230,11230,11230,0
|
|
20241023,125500,165521160,11230,11230,11230,11230,0
|
|
20241023,125400,165521160,11230,11230,11230,11230,0
|
|
20241023,125300,165521160,11230,11230,11230,11230,0
|
|
20241023,125200,165521160,11230,11230,11230,11230,0
|
|
20241023,125100,165521160,11230,11220,11230,11220,57
|
|
20241023,125000,164881600,11220,11220,11220,11220,1
|
|
20241023,124900,164870380,11220,11220,11220,11220,3
|
|
20241023,124800,164836720,11220,11220,11220,11220,58
|
|
20241023,124700,164185960,11220,11220,11220,11220,1
|
|
20241023,124600,164174740,11220,11220,11220,11220,0
|
|
20241023,124500,164174740,11220,11220,11220,11220,0
|
|
20241023,124400,164174740,11220,11220,11220,11220,31
|
|
20241023,124300,163826920,11210,11210,11210,11210,44
|
|
20241023,124200,163333680,11200,11200,11200,11200,0
|
|
20241023,124100,163333680,11200,11200,11200,11200,50
|
|
20241023,124000,162773680,11200,11200,11200,11200,0
|
|
20241023,123900,162773680,11200,11200,11200,11200,3
|
|
20241023,123800,162740080,11200,11200,11200,11200,15
|
|
20241023,123700,162572080,11200,11200,11200,11200,1
|
|
20241023,123600,162560880,11200,11200,11200,11200,0
|
|
20241023,123500,162560880,11200,11200,11200,11200,0
|
|
20241023,123400,162560880,11200,11200,11200,11200,0
|
|
20241023,123300,162560880,11200,11200,11200,11200,0
|
|
20241023,123200,162560880,11200,11200,11200,11200,0
|
|
20241023,123100,162560880,11200,11200,11200,11200,50
|
|
20241023,123000,162000880,11200,11200,11200,11200,0
|
|
20241023,122900,162000880,11200,11200,11200,11200,2
|
|
20241023,122800,161978480,11200,11200,11200,11200,36
|
|
20241023,122700,161575280,11200,11200,11200,11200,2
|
|
20241023,122600,161552880,11210,11210,11210,11210,0
|
|
20241023,122500,161552880,11210,11210,11210,11210,0
|
|
20241023,122400,161552880,11210,11210,11210,11210,0
|
|
20241023,122300,161552880,11210,11200,11210,11200,383
|
|
20241023,122200,157263180,11200,11200,11200,11200,0
|
|
20241023,122100,157263180,11200,11200,11200,11200,50
|
|
20241023,122000,156703180,11200,11200,11200,11200,6
|
|
20241023,121900,156635980,11200,11200,11200,11200,4
|
|
20241023,121800,156591180,11200,11200,11200,11200,9
|
|
20241023,121700,156490380,11200,11200,11200,11200,1
|
|
20241023,121600,156479180,11210,11210,11210,11210,0
|
|
20241023,121500,156479180,11210,11210,11210,11210,0
|
|
20241023,121400,156479180,11210,11210,11210,11210,0
|
|
20241023,121300,156479180,11210,11210,11210,11210,12
|
|
20241023,121200,156344660,11210,11210,11210,11210,0
|
|
20241023,121100,156344660,11210,11210,11210,11210,75
|
|
20241023,121000,155503910,11210,11210,11210,11210,0
|
|
20241023,120900,155503910,11210,11210,11210,11210,2
|
|
20241023,120800,155481490,11210,11210,11210,11210,10
|
|
20241023,120700,155369390,11210,11210,11210,11210,2
|
|
20241023,120600,155346970,11210,11210,11210,11210,0
|
|
20241023,120500,155346970,11210,11210,11210,11210,0
|
|
20241023,120400,155346970,11210,11210,11210,11210,0
|
|
20241023,120300,155346970,11210,11210,11210,11210,2
|
|
20241023,120200,155324550,11210,11210,11210,11210,5
|
|
20241023,120100,155268500,11210,11210,11210,11210,51
|
|
20241023,120000,154696790,11200,11200,11200,11200,1
|
|
20241023,115900,154685590,11210,11210,11210,11210,3
|
|
20241023,115800,154651960,11210,11210,11210,11210,9
|
|
20241023,115700,154551070,11210,11210,11210,11210,3
|
|
20241023,115600,154517440,11200,11200,11200,11200,0
|
|
20241023,115500,154517440,11200,11200,11200,11200,0
|
|
20241023,115400,154517440,11200,11200,11200,11200,0
|
|
20241023,115300,154517440,11200,11200,11200,11200,0
|
|
20241023,115200,154517440,11200,11200,11200,11200,77
|
|
20241023,115100,153655040,11190,11190,11190,11190,95
|
|
20241023,115000,152591990,11190,11190,11190,11190,14
|
|
20241023,114900,152435330,11190,11190,11190,11190,3
|
|
20241023,114800,152401760,11190,11190,11190,11190,10
|
|
20241023,114700,152289860,11190,11210,11210,11190,249
|
|
20241023,114600,149502390,11210,11210,11210,11210,51
|
|
20241023,114500,148930680,11220,11220,11220,11220,0
|
|
20241023,114400,148930680,11220,11220,11220,11220,0
|
|
20241023,114300,148930680,11220,11220,11220,11220,0
|
|
20241023,114200,148930680,11220,11220,11220,11220,0
|
|
20241023,114100,148930680,11220,11220,11220,11220,0
|
|
20241023,114000,148930680,11220,11210,11220,11210,5
|
|
20241023,113900,148874590,11210,11210,11210,11210,4
|
|
20241023,113800,148829750,11210,11210,11210,11210,9
|
|
20241023,113700,148728860,11210,11210,11210,11210,1
|
|
20241023,113600,148717650,11220,11220,11220,11220,0
|
|
20241023,113500,148717650,11220,11220,11220,11220,0
|
|
20241023,113400,148717650,11220,11220,11220,11220,0
|
|
20241023,113300,148717650,11220,11220,11220,11220,2
|
|
20241023,113200,148695210,11220,11220,11220,11220,4
|
|
20241023,113100,148650330,11210,11210,11210,11210,62
|
|
20241023,113000,147955310,11210,11210,11210,11210,0
|
|
20241023,112900,147955310,11210,11210,11210,11210,3
|
|
20241023,112800,147921680,11210,11210,11210,11210,11
|
|
20241023,112700,147798370,11210,11210,11210,11210,3
|
|
20241023,112600,147764740,11220,11220,11220,11220,0
|
|
20241023,112500,147764740,11220,11220,11220,11220,0
|
|
20241023,112400,147764740,11220,11220,11220,11220,0
|
|
20241023,112300,147764740,11220,11220,11220,11220,0
|
|
20241023,112200,147764740,11220,11220,11220,11220,38
|
|
20241023,112100,147338380,11230,11230,11230,11230,38
|
|
20241023,112000,146911640,11230,11230,11230,11230,15
|
|
20241023,111900,146743190,11230,11230,11230,11230,3
|
|
20241023,111800,146709500,11230,11210,11240,11210,141
|
|
20241023,111700,145126530,11190,11180,11190,11180,950
|
|
20241023,111600,134496050,11190,11190,11190,11190,0
|
|
20241023,111500,134496050,11190,11190,11190,11190,0
|
|
20241023,111400,134496050,11190,11170,11190,11170,1496
|
|
20241023,111300,117771020,11170,11170,11170,11170,0
|
|
20241023,111200,117771020,11170,11170,11170,11170,0
|
|
20241023,111100,117771020,11170,11170,11170,11170,5
|
|
20241023,111000,117715170,11170,11160,11170,11160,3
|
|
20241023,110900,117681670,11170,11170,11170,11170,1
|
|
20241023,110800,117670500,11170,11170,11170,11170,9
|
|
20241023,110700,117569970,11170,11170,11170,11170,1
|
|
20241023,110600,117558800,11170,11170,11170,11170,0
|
|
20241023,110500,117558800,11170,11170,11170,11170,0
|
|
20241023,110400,117558800,11170,11170,11170,11170,0
|
|
20241023,110300,117558800,11170,11170,11170,11170,0
|
|
20241023,110200,117558800,11170,11170,11170,11170,0
|
|
20241023,110100,117558800,11170,11170,11170,11170,51
|
|
20241023,110000,116989130,11170,11170,11170,11170,5
|
|
20241023,105900,116933280,11160,11160,11160,11160,2
|
|
20241023,105800,116910960,11160,11170,11170,11160,5
|
|
20241023,105700,116855140,11170,11170,11170,11170,2
|
|
20241023,105600,116832800,11180,11180,11180,11180,100
|
|
20241023,105500,115714800,11150,11150,11150,11150,0
|
|
20241023,105400,115714800,11150,11150,11150,11150,0
|
|
20241023,105300,115714800,11150,11150,11150,11150,0
|
|
20241023,105200,115714800,11150,11150,11150,11150,0
|
|
20241023,105100,115714800,11150,11140,11150,11140,349
|
|
20241023,105000,111823950,11140,11140,11140,11140,0
|
|
20241023,104900,111823950,11140,11140,11140,11140,3
|
|
20241023,104800,111790530,11140,11140,11140,11140,9
|
|
20241023,104700,111690270,11140,11140,11140,11140,184
|
|
20241023,104600,109640510,11140,11150,11150,11140,1748
|
|
20241023,104500,90165940,11150,11150,11150,11150,9
|
|
20241023,104400,90065590,11180,11150,11180,11150,3
|
|
20241023,104300,90032100,11140,11140,11140,11140,24
|
|
20241023,104200,89764740,11140,11140,11140,11140,0
|
|
20241023,104100,89764740,11140,11140,11140,11140,50
|
|
20241023,104000,89207740,11140,11140,11140,11140,10
|
|
20241023,103900,89096340,11140,11140,11140,11140,503
|
|
20241023,103800,83492920,11140,11150,11150,11140,9
|
|
20241023,103700,83392590,11140,11140,11140,11140,1
|
|
20241023,103600,83381450,11170,11170,11170,11170,47
|
|
20241023,103500,82856460,11170,11170,11170,11170,0
|
|
20241023,103400,82856460,11170,11170,11170,11170,0
|
|
20241023,103300,82856460,11170,11170,11170,11170,0
|
|
20241023,103200,82856460,11170,11170,11170,11170,0
|
|
20241023,103100,82856460,11170,11130,11170,11130,51
|
|
20241023,103000,82288790,11130,11130,11130,11130,8
|
|
20241023,102900,82199750,11120,11120,11120,11120,3
|
|
20241023,102800,82166390,11120,11120,11120,11120,3
|
|
20241023,102700,82133030,11120,11130,11130,11120,748
|
|
20241023,102600,73807800,11130,11160,11160,11130,974
|
|
20241023,102500,62963410,11170,11150,11170,11150,672
|
|
20241023,102400,55470570,11160,11160,11160,11160,10
|
|
20241023,102300,55358970,11150,11150,11150,11150,2
|
|
20241023,102200,55336670,11160,11160,11160,11160,10
|
|
20241023,102100,55225070,11160,11160,11160,11160,34
|
|
20241023,102000,54845630,11150,11150,11150,11150,1
|
|
20241023,101900,54834480,11150,11150,11150,11150,3
|
|
20241023,101800,54801030,11150,11160,11170,11150,149
|
|
20241023,101700,53137730,11160,11160,11160,11160,1
|
|
20241023,101600,53126570,11170,11170,11170,11170,1
|
|
20241023,101500,53115400,11160,11160,11160,11160,0
|
|
20241023,101400,53115400,11160,11160,11160,11160,26
|
|
20241023,101300,52825240,11160,11160,11160,11160,1
|
|
20241023,101200,52814080,11170,11170,11170,11170,0
|
|
20241023,101100,52814080,11170,11170,11170,11170,0
|
|
20241023,101000,52814080,11170,11160,11170,11160,6
|
|
20241023,100900,52747070,11160,11160,11160,11160,3
|
|
20241023,100800,52713590,11160,11170,11170,11160,5
|
|
20241023,100700,52657760,11170,11170,11170,11170,77
|
|
20241023,100600,51797670,11170,11170,11170,11170,0
|
|
20241023,100500,51797670,11170,11170,11170,11170,0
|
|
20241023,100400,51797670,11170,11170,11170,11170,0
|
|
20241023,100300,51797670,11170,11170,11170,11170,0
|
|
20241023,100200,51797670,11170,11170,11170,11170,3
|
|
20241023,100100,51764160,11170,11170,11170,11170,47
|
|
20241023,100000,51239170,11180,11180,11180,11180,1
|
|
20241023,095900,51227990,11150,11140,11150,11140,397
|
|
20241023,095800,46801470,11140,11140,11140,11140,3
|
|
20241023,095700,46768050,11140,11140,11140,11140,1
|
|
20241023,095600,46756910,11180,11180,11180,11180,0
|
|
20241023,095500,46756910,11180,11180,11180,11180,0
|
|
20241023,095400,46756910,11180,11180,11180,11180,1
|
|
20241023,095300,46745730,11180,11180,11180,11180,1
|
|
20241023,095200,46734550,11130,11130,11130,11130,0
|
|
20241023,095100,46734550,11130,11130,11130,11130,124
|
|
20241023,095000,45354430,11110,11110,11110,11110,0
|
|
20241023,094900,45354430,11110,11110,11110,11110,3
|
|
20241023,094800,45321100,11110,11120,11120,11110,9
|
|
20241023,094700,45221040,11110,11110,11110,11110,1
|
|
20241023,094600,45209930,11140,11140,11140,11140,2
|
|
20241023,094500,45187650,11140,11140,11140,11140,0
|
|
20241023,094400,45187650,11140,11140,11140,11140,1
|
|
20241023,094300,45176510,11120,11120,11120,11120,73
|
|
20241023,094200,44364750,11120,11120,11120,11120,0
|
|
20241023,094100,44364750,11120,11120,11120,11120,0
|
|
20241023,094000,44364750,11120,11120,11120,11120,9
|
|
20241023,093900,44264670,11120,11120,11120,11110,10
|
|
20241023,093800,44153500,11120,11120,11140,11120,10
|
|
20241023,093700,44042280,11110,11110,11110,11110,2
|
|
20241023,093600,44020060,11120,11120,11120,11120,0
|
|
20241023,093500,44020060,11120,11110,11120,11110,813
|
|
20241023,093400,34986860,11100,11110,11110,11100,700
|
|
20241023,093300,27213870,11120,11120,11120,11120,0
|
|
20241023,093200,27213870,11120,11120,11120,11120,1
|
|
20241023,093100,27202750,11120,11120,11120,11120,1
|
|
20241023,093000,27191630,11120,11120,11120,11120,45
|
|
20241023,092900,26691230,11110,11110,11110,11110,14
|
|
20241023,092800,26535690,11110,11110,11110,11110,10
|
|
20241023,092700,26424590,11110,11110,11110,11110,30
|
|
20241023,092600,26091290,11120,11120,11120,11120,0
|
|
20241023,092500,26091290,11120,11120,11120,11120,0
|
|
20241023,092400,26091290,11120,11120,11120,11120,2
|
|
20241023,092300,26069050,11120,11130,11130,11120,251
|
|
20241023,092200,23277840,11130,11140,11140,11130,1396
|
|
20241023,092100,7728370,11150,11150,11150,11150,99
|
|
20241023,092000,6624520,11150,11150,11150,11150,1
|
|
20241023,091900,6613370,11150,11150,11150,11150,2
|
|
20241023,091800,6591070,11150,11170,11170,11150,206
|
|
20241023,091700,4293110,11170,11170,11170,11160,137
|
|
20241023,091600,2763460,11190,11190,11190,11190,0
|
|
20241023,091500,2763460,11190,11190,11190,11190,0
|
|
20241023,091400,2763460,11190,11190,11190,11190,0
|
|
20241023,091300,2763460,11190,11190,11190,11190,0
|
|
20241023,091200,2763460,11190,11190,11190,11190,1
|
|
20241023,091100,2752270,11200,11200,11200,11200,0
|
|
20241023,091000,2752270,11200,11200,11200,11200,0
|
|
20241023,090900,2752270,11200,11170,11200,11170,57
|
|
20241023,090800,2115550,11180,11180,11180,11180,51
|
|
20241023,090700,1545370,11210,11200,11210,11200,3
|
|
20241023,090600,1511760,11210,11210,11210,11210,1
|
|
20241023,090500,1500550,11200,11200,11200,11200,59
|
|
20241023,090400,839750,11200,11200,11200,11200,0
|
|
20241023,090300,839750,11200,11200,11200,11200,1
|
|
20241023,090200,828550,11190,11190,11190,11190,0
|
|
20241023,090100,828550,11190,11190,11190,11190,7
|
|
20241023,090000,750220,11190,11200,11200,11190,67
|