620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,191700,413682510,7280,7280,7280,7280,1986
|
|
20241016,191600,413682510,7280,7280,7280,7280,0
|
|
20241016,191500,413682510,7280,7280,7280,7280,0
|
|
20241016,191400,413682510,7280,7280,7280,7280,0
|
|
20241016,191300,413682510,7280,7280,7280,7280,0
|
|
20241016,191200,413682510,7280,7280,7280,7280,0
|
|
20241016,191100,413682510,7280,7280,7280,7280,0
|
|
20241016,191000,413682510,7280,7280,7280,7280,0
|
|
20241016,190900,413682510,7280,7280,7280,7280,0
|
|
20241016,190800,413682510,7280,7280,7280,7280,0
|
|
20241016,190700,413682510,7280,7280,7280,7280,0
|
|
20241016,190600,413682510,7280,7280,7280,7280,0
|
|
20241016,190500,413682510,7280,7280,7280,7280,0
|
|
20241016,190400,413682510,7280,7280,7280,7280,0
|
|
20241016,190300,413682510,7280,7280,7280,7280,0
|
|
20241016,190200,413682510,7280,7280,7280,7280,0
|
|
20241016,190100,413682510,7280,7280,7280,7280,0
|
|
20241016,190000,413682510,7280,7280,7280,7280,0
|
|
20241016,185900,413682510,7280,7280,7280,7280,0
|
|
20241016,185800,413682510,7280,7280,7280,7280,0
|
|
20241016,185700,413682510,7280,7280,7280,7280,0
|
|
20241016,185600,413682510,7280,7280,7280,7280,0
|
|
20241016,185500,413682510,7280,7280,7280,7280,0
|
|
20241016,185400,413682510,7280,7280,7280,7280,0
|
|
20241016,185300,413682510,7280,7280,7280,7280,0
|
|
20241016,185200,413682510,7280,7280,7280,7280,0
|
|
20241016,185100,413682510,7280,7280,7280,7280,0
|
|
20241016,185000,413682510,7280,7280,7280,7280,0
|
|
20241016,184900,413682510,7280,7280,7280,7280,0
|
|
20241016,184800,413682510,7280,7280,7280,7280,0
|
|
20241016,184700,413682510,7280,7280,7280,7280,1986
|
|
20241016,184600,413682510,7280,7280,7280,7280,0
|
|
20241016,184500,413682510,7280,7280,7280,7280,0
|
|
20241016,184400,413682510,7280,7280,7280,7280,0
|
|
20241016,184300,413682510,7280,7280,7280,7280,0
|
|
20241016,184200,413682510,7280,7280,7280,7280,0
|
|
20241016,184100,413682510,7280,7280,7280,7280,0
|
|
20241016,184000,413682510,7280,7280,7280,7280,0
|
|
20241016,183900,413682510,7280,7280,7280,7280,0
|
|
20241016,183800,413682510,7280,7280,7280,7280,0
|
|
20241016,183700,413682510,7280,7280,7280,7280,0
|
|
20241016,183600,413682510,7280,7280,7280,7280,0
|
|
20241016,183500,413682510,7280,7280,7280,7280,0
|
|
20241016,183400,413682510,7280,7280,7280,7280,0
|
|
20241016,183300,413682510,7280,7280,7280,7280,0
|
|
20241016,183200,413682510,7280,7280,7280,7280,0
|
|
20241016,183100,413682510,7280,7280,7280,7280,0
|
|
20241016,183000,413682510,7280,7280,7280,7280,0
|
|
20241016,182900,413682510,7280,7280,7280,7280,0
|
|
20241016,182800,413682510,7280,7280,7280,7280,0
|
|
20241016,182700,413682510,7280,7280,7280,7280,0
|
|
20241016,182600,413682510,7280,7280,7280,7280,0
|
|
20241016,182500,413682510,7280,7280,7280,7280,0
|
|
20241016,182400,413682510,7280,7280,7280,7280,0
|
|
20241016,182300,413682510,7280,7280,7280,7280,0
|
|
20241016,182200,413682510,7280,7280,7280,7280,0
|
|
20241016,182100,413682510,7280,7280,7280,7280,0
|
|
20241016,182000,413682510,7280,7280,7280,7280,0
|
|
20241016,181900,413682510,7280,7280,7280,7280,0
|
|
20241016,181800,413682510,7280,7280,7280,7280,0
|
|
20241016,181700,413682510,7280,7280,7280,7280,1986
|
|
20241016,181600,413682510,7280,7280,7280,7280,0
|
|
20241016,181500,413682510,7280,7280,7280,7280,0
|
|
20241016,181400,413682510,7280,7280,7280,7280,0
|
|
20241016,181300,413682510,7280,7280,7280,7280,0
|
|
20241016,181200,413682510,7280,7280,7280,7280,0
|
|
20241016,181100,413682510,7280,7280,7280,7280,0
|
|
20241016,181000,413682510,7280,7280,7280,7280,0
|
|
20241016,180900,413682510,7280,7280,7280,7280,0
|
|
20241016,180800,413682510,7280,7280,7280,7280,0
|
|
20241016,180700,413682510,7280,7280,7280,7280,0
|
|
20241016,180600,413682510,7280,7280,7280,7280,0
|
|
20241016,180500,413682510,7280,7280,7280,7280,0
|
|
20241016,180400,413682510,7280,7280,7280,7280,0
|
|
20241016,180300,413682510,7280,7280,7280,7280,0
|
|
20241016,180200,413682510,7280,7280,7280,7280,0
|
|
20241016,180100,413682510,7280,7280,7280,7280,0
|
|
20241016,180000,413682510,7280,7280,7280,7280,0
|
|
20241016,175900,413682510,7280,7280,7280,7280,0
|
|
20241016,175800,413682510,7280,7280,7280,7280,0
|
|
20241016,175700,413682510,7280,7280,7280,7280,0
|
|
20241016,175600,413682510,7280,7280,7280,7280,0
|
|
20241016,175500,413682510,7280,7280,7280,7280,0
|
|
20241016,175400,413682510,7280,7280,7280,7280,0
|
|
20241016,175300,413682510,7280,7280,7280,7280,0
|
|
20241016,175200,413682510,7280,7280,7280,7280,0
|
|
20241016,175100,413682510,7280,7280,7280,7280,0
|
|
20241016,175000,413682510,7280,7280,7280,7280,0
|
|
20241016,174900,413682510,7280,7280,7280,7280,0
|
|
20241016,174800,413682510,7280,7280,7280,7280,0
|
|
20241016,174700,413682510,7280,7280,7280,7280,1986
|
|
20241016,174600,413682510,7280,7280,7280,7280,0
|
|
20241016,174500,413682510,7280,7280,7280,7280,0
|
|
20241016,174400,413682510,7280,7280,7280,7280,0
|
|
20241016,174300,413682510,7280,7280,7280,7280,0
|
|
20241016,174200,413682510,7280,7280,7280,7280,0
|
|
20241016,174100,413682510,7280,7280,7280,7280,0
|
|
20241016,174000,413682510,7280,7280,7280,7280,0
|
|
20241016,173900,413682510,7280,7280,7280,7280,0
|
|
20241016,173800,413682510,7280,7280,7280,7280,0
|
|
20241016,173700,413682510,7280,7280,7280,7280,0
|
|
20241016,173600,413682510,7280,7280,7280,7280,0
|
|
20241016,173500,413682510,7280,7280,7280,7280,0
|
|
20241016,173400,413682510,7280,7280,7280,7280,0
|
|
20241016,173300,413682510,7280,7280,7280,7280,0
|
|
20241016,173200,413682510,7280,7280,7280,7280,0
|
|
20241016,173100,413682510,7280,7280,7280,7280,0
|
|
20241016,173000,413682510,7280,7280,7280,7280,0
|
|
20241016,172900,413682510,7280,7280,7280,7280,0
|
|
20241016,172800,413682510,7280,7280,7280,7280,0
|
|
20241016,172700,413682510,7280,7280,7280,7280,0
|
|
20241016,172600,413682510,7280,7280,7280,7280,0
|
|
20241016,172500,413682510,7280,7280,7280,7280,0
|
|
20241016,172400,413682510,7280,7280,7280,7280,0
|
|
20241016,172300,413682510,7280,7280,7280,7280,0
|
|
20241016,172200,413682510,7280,7280,7280,7280,0
|
|
20241016,172100,413682510,7280,7280,7280,7280,0
|
|
20241016,172000,413682510,7280,7280,7280,7280,0
|
|
20241016,171900,413682510,7280,7280,7280,7280,0
|
|
20241016,171800,413682510,7280,7280,7280,7280,0
|
|
20241016,171700,413682510,7280,7280,7280,7280,1986
|
|
20241016,171600,413682510,7280,7280,7280,7280,0
|
|
20241016,171500,413682510,7280,7280,7280,7280,0
|
|
20241016,171400,413682510,7280,7280,7280,7280,0
|
|
20241016,171300,413682510,7280,7280,7280,7280,0
|
|
20241016,171200,413682510,7280,7280,7280,7280,0
|
|
20241016,171100,413682510,7280,7280,7280,7280,0
|
|
20241016,171000,413682510,7280,7280,7280,7280,0
|
|
20241016,170900,413682510,7280,7280,7280,7280,0
|
|
20241016,170800,413682510,7280,7280,7280,7280,0
|
|
20241016,170700,413682510,7280,7280,7280,7280,0
|
|
20241016,170600,413682510,7280,7280,7280,7280,0
|
|
20241016,170500,413682510,7280,7280,7280,7280,0
|
|
20241016,170400,413682510,7280,7280,7280,7280,0
|
|
20241016,170300,413682510,7280,7280,7280,7280,0
|
|
20241016,170200,413682510,7280,7280,7280,7280,0
|
|
20241016,170100,413682510,7280,7280,7280,7280,0
|
|
20241016,170000,413682510,7280,7280,7280,7280,0
|
|
20241016,165900,413682510,7280,7280,7280,7280,0
|
|
20241016,165800,413682510,7280,7280,7280,7280,0
|
|
20241016,165700,413682510,7280,7280,7280,7280,0
|
|
20241016,165600,413682510,7280,7280,7280,7280,0
|
|
20241016,165500,413682510,7280,7280,7280,7280,0
|
|
20241016,165400,413682510,7280,7280,7280,7280,0
|
|
20241016,165300,413682510,7280,7280,7280,7280,0
|
|
20241016,165200,413682510,7280,7280,7280,7280,0
|
|
20241016,165100,413682510,7280,7280,7280,7280,0
|
|
20241016,165000,413682510,7280,7280,7280,7280,0
|
|
20241016,164900,413682510,7280,7280,7280,7280,0
|
|
20241016,164800,413682510,7280,7280,7280,7280,0
|
|
20241016,164700,413682510,7280,7280,7280,7280,1986
|
|
20241016,164600,413682510,7280,7280,7280,7280,0
|
|
20241016,164500,413682510,7280,7280,7280,7280,0
|
|
20241016,164400,413682510,7280,7280,7280,7280,0
|
|
20241016,164300,413682510,7280,7280,7280,7280,0
|
|
20241016,164200,413682510,7280,7280,7280,7280,0
|
|
20241016,164100,413682510,7280,7280,7280,7280,0
|
|
20241016,164000,413682510,7280,7280,7280,7280,0
|
|
20241016,163900,413682510,7280,7280,7280,7280,0
|
|
20241016,163800,413682510,7280,7280,7280,7280,0
|
|
20241016,163700,413682510,7280,7280,7280,7280,0
|
|
20241016,163600,413682510,7280,7280,7280,7280,0
|
|
20241016,163500,413682510,7280,7280,7280,7280,0
|
|
20241016,163400,413682510,7280,7280,7280,7280,0
|
|
20241016,163300,413682510,7280,7280,7280,7280,0
|
|
20241016,163200,413682510,7280,7280,7280,7280,0
|
|
20241016,163100,413682510,7280,7280,7280,7280,0
|
|
20241016,163000,413682510,7280,7280,7280,7280,0
|
|
20241016,162900,413682510,7280,7280,7280,7280,0
|
|
20241016,162800,413682510,7280,7280,7280,7280,0
|
|
20241016,162700,413682510,7280,7280,7280,7280,0
|
|
20241016,162600,413682510,7280,7280,7280,7280,0
|
|
20241016,162500,413682510,7280,7280,7280,7280,0
|
|
20241016,162400,413682510,7280,7280,7280,7280,0
|
|
20241016,162300,413682510,7280,7280,7280,7280,0
|
|
20241016,162200,413682510,7280,7280,7280,7280,0
|
|
20241016,162100,413682510,7280,7280,7280,7280,0
|
|
20241016,162000,413682510,7280,7280,7280,7280,0
|
|
20241016,161900,413682510,7280,7280,7280,7280,0
|
|
20241016,161800,413682510,7280,7280,7280,7280,0
|
|
20241016,161700,413682510,7280,7280,7280,7280,1986
|
|
20241016,161600,413682510,7280,7280,7280,7280,0
|
|
20241016,161500,413682510,7280,7280,7280,7280,0
|
|
20241016,161400,413682510,7280,7280,7280,7280,0
|
|
20241016,161300,413682510,7280,7280,7280,7280,0
|
|
20241016,161200,413682510,7280,7280,7280,7280,0
|
|
20241016,161100,413682510,7280,7280,7280,7280,0
|
|
20241016,161000,413682510,7280,7280,7280,7280,0
|
|
20241016,160900,413682510,7280,7280,7280,7280,0
|
|
20241016,160800,413682510,7280,7280,7280,7280,0
|
|
20241016,160700,413682510,7280,7280,7280,7280,0
|
|
20241016,160600,413682510,7280,7280,7280,7280,0
|
|
20241016,160500,413682510,7280,7280,7280,7280,0
|
|
20241016,160400,413682510,7280,7280,7280,7280,0
|
|
20241016,160300,413682510,7280,7280,7280,7280,0
|
|
20241016,160200,413682510,7280,7280,7280,7280,0
|
|
20241016,160100,413682510,7280,7280,7280,7280,0
|
|
20241016,160000,413682510,7280,7280,7280,7280,0
|
|
20241016,155900,413682510,7280,7280,7280,7280,0
|
|
20241016,155800,413682510,7280,7280,7280,7280,0
|
|
20241016,155700,413682510,7280,7280,7280,7280,0
|
|
20241016,155600,413682510,7280,7280,7280,7280,0
|
|
20241016,155500,413682510,7280,7280,7280,7280,0
|
|
20241016,155400,413682510,7280,7280,7280,7280,0
|
|
20241016,155300,413682510,7280,7280,7280,7280,0
|
|
20241016,155200,413682510,7280,7280,7280,7280,0
|
|
20241016,155100,413682510,7280,7280,7280,7280,0
|
|
20241016,155000,413682510,7280,7280,7280,7280,0
|
|
20241016,154900,413682510,7280,7280,7280,7280,0
|
|
20241016,154800,413682510,7280,7280,7280,7280,0
|
|
20241016,154700,413682510,7280,7280,7280,7280,1986
|
|
20241016,154600,413682510,7280,7280,7280,7280,0
|
|
20241016,154500,413682510,7280,7280,7280,7280,0
|
|
20241016,154400,413682510,7280,7280,7280,7280,0
|
|
20241016,154300,413682510,7280,7280,7280,7280,0
|
|
20241016,154200,413682510,7280,7280,7280,7280,0
|
|
20241016,154100,413682510,7280,7280,7280,7280,0
|
|
20241016,154000,413682510,7280,7280,7280,7280,0
|
|
20241016,153900,413682510,7280,7280,7280,7280,0
|
|
20241016,153800,413682510,7280,7280,7280,7280,0
|
|
20241016,153700,413682510,7280,7280,7280,7280,0
|
|
20241016,153600,413682510,7280,7280,7280,7280,0
|
|
20241016,153500,413682510,7280,7280,7280,7280,0
|
|
20241016,153400,413682510,7280,7280,7280,7280,0
|
|
20241016,153300,413682510,7280,7280,7280,7280,0
|
|
20241016,153200,413682510,7280,7280,7280,7280,0
|
|
20241016,153100,413682510,7280,7280,7280,7280,0
|
|
20241016,153000,413682510,7280,7280,7280,7280,1986
|
|
20241016,152900,399224430,7270,7270,7270,7270,0
|
|
20241016,152800,399224430,7270,7270,7270,7270,0
|
|
20241016,152700,399224430,7270,7270,7270,7270,0
|
|
20241016,152600,399224430,7270,7270,7270,7270,0
|
|
20241016,152500,399224430,7270,7270,7270,7270,0
|
|
20241016,152400,399224430,7270,7270,7270,7270,0
|
|
20241016,152300,399224430,7270,7270,7270,7270,0
|
|
20241016,152200,399224430,7270,7270,7270,7270,0
|
|
20241016,152100,399224430,7270,7270,7270,7270,0
|
|
20241016,152000,399224430,7270,7270,7270,7270,0
|
|
20241016,151900,399224430,7270,7270,7290,7270,53
|
|
20241016,151800,398839100,7280,7270,7280,7260,242
|
|
20241016,151700,397078090,7260,7260,7260,7260,47
|
|
20241016,151600,396736870,7280,7280,7280,7280,0
|
|
20241016,151500,396736870,7280,7260,7280,7260,245
|
|
20241016,151400,394955770,7280,7280,7280,7280,0
|
|
20241016,151300,394955770,7280,7280,7280,7280,0
|
|
20241016,151200,394955770,7280,7280,7280,7280,10
|
|
20241016,151100,394882970,7270,7270,7270,7270,77
|
|
20241016,151000,394323180,7260,7260,7260,7260,52
|
|
20241016,150900,393945660,7290,7270,7290,7270,139
|
|
20241016,150800,392935110,7260,7260,7260,7260,0
|
|
20241016,150700,392935110,7260,7260,7260,7260,0
|
|
20241016,150600,392935110,7260,7290,7290,7260,160
|
|
20241016,150500,391772890,7300,7300,7300,7300,0
|
|
20241016,150400,391772890,7300,7300,7300,7300,0
|
|
20241016,150300,391772890,7300,7300,7300,7300,0
|
|
20241016,150200,391772890,7300,7300,7300,7300,0
|
|
20241016,150100,391772890,7300,7300,7300,7300,55
|
|
20241016,150000,391371390,7310,7310,7310,7310,0
|
|
20241016,145900,391371390,7310,7280,7310,7260,3004
|
|
20241016,145800,369458340,7270,7270,7270,7270,125
|
|
20241016,145700,368549590,7270,7260,7270,7250,705
|
|
20241016,145600,363428000,7260,7260,7260,7260,1
|
|
20241016,145500,363420740,7240,7240,7240,7240,138
|
|
20241016,145400,362421620,7260,7260,7260,7260,60
|
|
20241016,145300,361986020,7260,7260,7260,7260,70
|
|
20241016,145200,361477820,7260,7260,7260,7260,68
|
|
20241016,145100,360984140,7260,7260,7260,7260,0
|
|
20241016,145000,360984140,7260,7260,7260,7260,0
|
|
20241016,144900,360984140,7260,7240,7260,7240,413
|
|
20241016,144800,357985780,7260,7260,7260,7230,89
|
|
20241016,144700,357342100,7260,7260,7260,7260,0
|
|
20241016,144600,357342100,7260,7260,7260,7260,44
|
|
20241016,144500,357022660,7260,7240,7260,7240,100
|
|
20241016,144400,356298130,7240,7240,7240,7240,0
|
|
20241016,144300,356298130,7240,7240,7240,7240,0
|
|
20241016,144200,356298130,7240,7240,7240,7240,81
|
|
20241016,144100,355711690,7230,7230,7230,7230,51
|
|
20241016,144000,355342960,7240,7240,7240,7240,0
|
|
20241016,143900,355342960,7240,7240,7240,7240,0
|
|
20241016,143800,355342960,7240,7240,7240,7240,0
|
|
20241016,143700,355342960,7240,7240,7240,7240,1
|
|
20241016,143600,355335720,7240,7240,7240,7240,0
|
|
20241016,143500,355335720,7240,7240,7240,7240,0
|
|
20241016,143400,355335720,7240,7240,7240,7240,3
|
|
20241016,143300,355314000,7240,7240,7240,7240,0
|
|
20241016,143200,355314000,7240,7240,7240,7240,0
|
|
20241016,143100,355314000,7240,7240,7240,7240,0
|
|
20241016,143000,355314000,7240,7240,7240,7240,0
|
|
20241016,142900,355314000,7240,7240,7240,7240,0
|
|
20241016,142800,355314000,7240,7240,7240,7240,56
|
|
20241016,142700,354908560,7220,7220,7220,7220,0
|
|
20241016,142600,354908560,7220,7220,7220,7220,0
|
|
20241016,142500,354908560,7220,7220,7220,7220,56
|
|
20241016,142400,354504240,7220,7220,7220,7220,0
|
|
20241016,142300,354504240,7220,7220,7220,7220,0
|
|
20241016,142200,354504240,7220,7220,7220,7220,2
|
|
20241016,142100,354489800,7210,7210,7210,7210,248
|
|
20241016,142000,352701720,7220,7220,7220,7220,17
|
|
20241016,141900,352578980,7220,7220,7220,7220,45
|
|
20241016,141800,352254080,7220,7220,7220,7220,100
|
|
20241016,141700,351532080,7230,7230,7230,7230,0
|
|
20241016,141600,351532080,7230,7230,7230,7230,0
|
|
20241016,141500,351532080,7230,7230,7230,7230,0
|
|
20241016,141400,351532080,7230,7230,7230,7230,4
|
|
20241016,141300,351503160,7230,7230,7230,7230,0
|
|
20241016,141200,351503160,7230,7220,7230,7220,53
|
|
20241016,141100,351120480,7220,7220,7220,7220,44
|
|
20241016,141000,350802800,7220,7220,7220,7220,0
|
|
20241016,140900,350802800,7220,7220,7220,7220,0
|
|
20241016,140800,350802800,7220,7220,7220,7220,0
|
|
20241016,140700,350802800,7220,7220,7220,7220,0
|
|
20241016,140600,350802800,7220,7220,7220,7220,0
|
|
20241016,140500,350802800,7220,7220,7220,7220,0
|
|
20241016,140400,350802800,7220,7210,7220,7210,71
|
|
20241016,140300,350290230,7210,7220,7220,7210,182
|
|
20241016,140200,348977630,7240,7240,7240,7240,0
|
|
20241016,140100,348977630,7240,7250,7270,7240,858
|
|
20241016,140000,342765250,7250,7250,7250,7250,0
|
|
20241016,135900,342765250,7250,7250,7250,7250,0
|
|
20241016,135800,342765250,7250,7250,7260,7250,873
|
|
20241016,135700,336435000,7250,7250,7250,7250,0
|
|
20241016,135600,336435000,7250,7250,7250,7250,0
|
|
20241016,135500,336435000,7250,7240,7250,7240,25
|
|
20241016,135400,336253950,7230,7230,7230,7230,0
|
|
20241016,135300,336253950,7230,7230,7230,7230,0
|
|
20241016,135200,336253950,7230,7230,7230,7230,0
|
|
20241016,135100,336253950,7230,7230,7230,7230,0
|
|
20241016,135000,336253950,7230,7240,7240,7230,399
|
|
20241016,134900,333365200,7230,7230,7230,7230,63
|
|
20241016,134800,332909710,7230,7230,7230,7230,1
|
|
20241016,134700,332902480,7220,7220,7220,7220,0
|
|
20241016,134600,332902480,7220,7220,7220,7220,0
|
|
20241016,134500,332902480,7220,7220,7220,7220,28
|
|
20241016,134400,332700320,7220,7220,7220,7220,5
|
|
20241016,134300,332664220,7220,7210,7220,7210,762
|
|
20241016,134200,327170190,7210,7210,7210,7210,6
|
|
20241016,134100,327126930,7210,7210,7210,7210,0
|
|
20241016,134000,327126930,7210,7210,7210,7210,0
|
|
20241016,133900,327126930,7210,7210,7210,7210,7
|
|
20241016,133800,327076460,7210,7210,7210,7210,340
|
|
20241016,133700,324625060,7210,7220,7220,7210,156
|
|
20241016,133600,323499330,7240,7240,7240,7240,0
|
|
20241016,133500,323499330,7240,7240,7240,7240,0
|
|
20241016,133400,323499330,7240,7240,7240,7240,1
|
|
20241016,133300,323492090,7220,7220,7220,7220,10
|
|
20241016,133200,323419890,7240,7240,7240,7240,0
|
|
20241016,133100,323419890,7240,7240,7240,7240,0
|
|
20241016,133000,323419890,7240,7230,7240,7220,118
|
|
20241016,132900,322566860,7230,7250,7250,7230,1194
|
|
20241016,132800,313931220,7260,7260,7260,7260,19
|
|
20241016,132700,313793280,7250,7250,7250,7250,54
|
|
20241016,132600,313401780,7290,7290,7290,7290,0
|
|
20241016,132500,313401780,7290,7290,7290,7290,1
|
|
20241016,132400,313394490,7260,7260,7260,7260,191
|
|
20241016,132300,312007830,7290,7290,7290,7290,0
|
|
20241016,132200,312007830,7290,7290,7290,7290,0
|
|
20241016,132100,312007830,7290,7290,7290,7290,0
|
|
20241016,132000,312007830,7290,7290,7290,7290,0
|
|
20241016,131900,312007830,7290,7290,7290,7290,0
|
|
20241016,131800,312007830,7290,7290,7290,7290,0
|
|
20241016,131700,312007830,7290,7290,7290,7290,44
|
|
20241016,131600,311687070,7290,7290,7290,7290,200
|
|
20241016,131500,310229070,7290,7290,7290,7290,426
|
|
20241016,131400,307123530,7290,7270,7290,7270,549
|
|
20241016,131300,303123830,7270,7270,7270,7270,200
|
|
20241016,131200,301669830,7270,7270,7270,7270,0
|
|
20241016,131100,301669830,7270,7260,7270,7260,106
|
|
20241016,131000,300900260,7260,7260,7260,7260,30
|
|
20241016,130900,300682460,7240,7240,7240,7240,0
|
|
20241016,130800,300682460,7240,7240,7240,7240,59
|
|
20241016,130700,300255300,7240,7240,7240,7240,0
|
|
20241016,130600,300255300,7240,7240,7240,7240,0
|
|
20241016,130500,300255300,7240,7240,7240,7240,0
|
|
20241016,130400,300255300,7240,7240,7240,7240,61
|
|
20241016,130300,299813660,7260,7240,7260,7240,302
|
|
20241016,130200,297623030,7230,7230,7230,7230,371
|
|
20241016,130100,294940700,7230,7230,7230,7230,0
|
|
20241016,130000,294940700,7230,7230,7230,7230,0
|
|
20241016,125900,294940700,7230,7240,7240,7230,152
|
|
20241016,125800,293841680,7240,7240,7240,7240,7
|
|
20241016,125700,293791000,7250,7250,7250,7250,0
|
|
20241016,125600,293791000,7250,7250,7250,7250,445
|
|
20241016,125500,290564750,7260,7260,7260,7260,0
|
|
20241016,125400,290564750,7260,7250,7260,7250,224
|
|
20241016,125300,288939950,7270,7270,7270,7270,0
|
|
20241016,125200,288939950,7270,7270,7270,7270,0
|
|
20241016,125100,288939950,7270,7270,7270,7270,0
|
|
20241016,125000,288939950,7270,7250,7270,7250,83
|
|
20241016,124900,288336640,7250,7280,7280,7250,99
|
|
20241016,124800,287615990,7290,7290,7290,7290,100
|
|
20241016,124700,286886990,7290,7290,7290,7290,100
|
|
20241016,124600,286157990,7290,7290,7290,7290,44
|
|
20241016,124500,285837230,7280,7320,7320,7280,108
|
|
20241016,124400,285046990,7320,7320,7320,7320,0
|
|
20241016,124300,285046990,7320,7320,7320,7320,91
|
|
20241016,124200,284380870,7310,7310,7310,7310,80
|
|
20241016,124100,283796070,7320,7320,7330,7320,146
|
|
20241016,124000,282726960,7330,7300,7330,7300,1000
|
|
20241016,123900,275408060,7320,7310,7320,7310,321
|
|
20241016,123800,273059440,7310,7290,7310,7290,274
|
|
20241016,123700,271058290,7280,7280,7280,7280,64
|
|
20241016,123600,270592370,7270,7260,7270,7260,60
|
|
20241016,123500,270156310,7260,7260,7260,7260,6
|
|
20241016,123400,270112750,7250,7250,7260,7250,73
|
|
20241016,123300,269583050,7250,7240,7260,7240,1651
|
|
20241016,123200,257598300,7240,7260,7260,7240,14
|
|
20241016,123100,257496700,7260,7260,7260,7260,0
|
|
20241016,123000,257496700,7260,7260,7260,7260,0
|
|
20241016,122900,257496700,7260,7260,7260,7260,0
|
|
20241016,122800,257496700,7260,7260,7260,7260,0
|
|
20241016,122700,257496700,7260,7250,7260,7230,513
|
|
20241016,122600,253786030,7250,7250,7250,7250,2
|
|
20241016,122500,253771530,7250,7250,7250,7250,0
|
|
20241016,122400,253771530,7250,7250,7270,7250,776
|
|
20241016,122300,248130550,7250,7280,7280,7250,2
|
|
20241016,122200,248116020,7250,7250,7250,7250,20
|
|
20241016,122100,247971020,7250,7250,7250,7250,0
|
|
20241016,122000,247971020,7250,7260,7260,7250,23
|
|
20241016,121900,247804120,7300,7280,7300,7250,140
|
|
20241016,121800,246784110,7280,7280,7280,7280,20
|
|
20241016,121700,246638510,7300,7280,7300,7280,120
|
|
20241016,121600,245764230,7310,7310,7310,7310,30
|
|
20241016,121500,245544930,7340,7300,7340,7300,1309
|
|
20241016,121400,235968420,7300,7300,7300,7300,150
|
|
20241016,121300,234873420,7290,7290,7290,7290,501
|
|
20241016,121200,231221130,7290,7290,7290,7290,78
|
|
20241016,121100,230652510,7290,7290,7290,7290,227
|
|
20241016,121000,228997680,7280,7270,7280,7270,221
|
|
20241016,120900,227390470,7270,7270,7270,7270,103
|
|
20241016,120800,226641660,7270,7270,7270,7270,11
|
|
20241016,120700,226561690,7260,7260,7260,7260,40
|
|
20241016,120600,226271290,7260,7260,7260,7260,0
|
|
20241016,120500,226271290,7260,7270,7310,7260,6145
|
|
20241016,120400,181454130,7260,7260,7260,7260,146
|
|
20241016,120300,180394170,7250,7250,7250,7250,159
|
|
20241016,120200,179241420,7220,7220,7220,7220,10
|
|
20241016,120100,179169220,7220,7260,7260,7220,650
|
|
20241016,120000,174451420,7250,7240,7250,7240,293
|
|
20241016,115900,172327380,7240,7230,7240,7230,237
|
|
20241016,115800,170611960,7240,7230,7240,7230,55
|
|
20241016,115700,170214190,7240,7240,7240,7240,0
|
|
20241016,115600,170214190,7240,7220,7240,7220,195
|
|
20241016,115500,168802480,7230,7230,7230,7230,230
|
|
20241016,115400,167139580,7230,7230,7230,7220,187
|
|
20241016,115300,165787580,7240,7220,7240,7220,847
|
|
20241016,115200,159658850,7230,7230,7230,7230,380
|
|
20241016,115100,156911450,7220,7200,7220,7200,164
|
|
20241016,115000,155728670,7200,7200,7200,7200,0
|
|
20241016,114900,155728670,7200,7200,7200,7200,0
|
|
20241016,114800,155728670,7200,7190,7210,7190,254
|
|
20241016,114700,153900270,7190,7190,7190,7190,125
|
|
20241016,114600,153001520,7190,7180,7190,7180,205
|
|
20241016,114500,151527870,7180,7180,7180,7180,30
|
|
20241016,114400,151312470,7180,7190,7190,7180,113
|
|
20241016,114300,150501030,7220,7210,7220,7210,87
|
|
20241016,114200,149873520,7210,7170,7210,7170,252
|
|
20241016,114100,148058360,7200,7200,7200,7150,565
|
|
20241016,114000,143995050,7200,7140,7200,7140,2766
|
|
20241016,113900,124122630,7150,7150,7150,7150,0
|
|
20241016,113800,124122630,7150,7150,7150,7150,100
|
|
20241016,113700,123407630,7150,7150,7150,7150,18
|
|
20241016,113600,123278930,7150,7140,7150,7140,169
|
|
20241016,113500,122071330,7130,7130,7130,7130,94
|
|
20241016,113400,121401110,7120,7120,7120,7120,3
|
|
20241016,113300,121379750,7110,7110,7110,7110,2
|
|
20241016,113200,121365530,7110,7110,7110,7110,1
|
|
20241016,113100,121358420,7100,7100,7100,7100,217
|
|
20241016,113000,119817720,7080,7130,7150,7080,5826
|
|
20241016,112900,78176480,7110,7110,7110,7110,63
|
|
20241016,112800,77728550,7110,7120,7130,7110,64
|
|
20241016,112700,77272380,7120,7110,7120,7110,71
|
|
20241016,112600,76766870,7110,7100,7110,7100,225
|
|
20241016,112500,75167170,7110,7110,7110,7110,0
|
|
20241016,112400,75167170,7110,7110,7110,7110,0
|
|
20241016,112300,75167170,7110,7110,7110,7110,144
|
|
20241016,112200,74143330,7110,7100,7110,7100,190
|
|
20241016,112100,72794290,7100,7100,7100,7050,765
|
|
20241016,112000,67362850,7100,7060,7100,7040,824
|
|
20241016,111900,61520320,7070,7070,7070,7070,0
|
|
20241016,111800,61520320,7070,7040,7070,7040,1061
|
|
20241016,111700,54028230,7040,7020,7040,7020,73
|
|
20241016,111600,53515730,7020,7020,7020,7020,0
|
|
20241016,111500,53515730,7020,7020,7020,7020,1
|
|
20241016,111400,53508710,7020,7020,7020,7020,0
|
|
20241016,111300,53508710,7020,7020,7020,7020,0
|
|
20241016,111200,53508710,7020,7020,7020,7020,310
|
|
20241016,111100,51332510,7020,7020,7020,7020,0
|
|
20241016,111000,51332510,7020,7020,7020,7020,390
|
|
20241016,110900,48594710,7020,7020,7020,7020,0
|
|
20241016,110800,48594710,7020,7020,7020,7020,2
|
|
20241016,110700,48580670,7020,7000,7020,7000,183
|
|
20241016,110600,47296870,7000,7000,7000,7000,5
|
|
20241016,110500,47261870,7000,7000,7000,7000,2
|
|
20241016,110400,47247870,7000,7000,7000,7000,0
|
|
20241016,110300,47247870,7000,7000,7000,7000,0
|
|
20241016,110200,47247870,7000,7000,7000,7000,0
|
|
20241016,110100,47247870,7000,7000,7000,7000,0
|
|
20241016,110000,47247870,7000,7000,7000,7000,0
|
|
20241016,105900,47247870,7000,7000,7000,7000,0
|
|
20241016,105800,47247870,7000,7000,7000,7000,0
|
|
20241016,105700,47247870,7000,7000,7000,7000,1
|
|
20241016,105600,47240870,7000,7000,7000,7000,0
|
|
20241016,105500,47240870,7000,7000,7000,7000,0
|
|
20241016,105400,47240870,7000,7000,7000,7000,0
|
|
20241016,105300,47240870,7000,7000,7000,7000,0
|
|
20241016,105200,47240870,7000,7000,7000,7000,30
|
|
20241016,105100,47030870,7000,7000,7000,7000,0
|
|
20241016,105000,47030870,7000,7000,7000,7000,0
|
|
20241016,104900,47030870,7000,7000,7000,7000,0
|
|
20241016,104800,47030870,7000,7000,7000,7000,0
|
|
20241016,104700,47030870,7000,7000,7000,7000,0
|
|
20241016,104600,47030870,7000,7000,7000,7000,0
|
|
20241016,104500,47030870,7000,7000,7000,7000,0
|
|
20241016,104400,47030870,7000,7000,7000,7000,0
|
|
20241016,104300,47030870,7000,7000,7000,7000,0
|
|
20241016,104200,47030870,7000,7000,7000,7000,2
|
|
20241016,104100,47016870,7000,7000,7000,7000,0
|
|
20241016,104000,47016870,7000,7000,7000,7000,5
|
|
20241016,103900,46981870,7000,7000,7000,7000,0
|
|
20241016,103800,46981870,7000,7000,7000,7000,0
|
|
20241016,103700,46981870,7000,7000,7000,7000,1
|
|
20241016,103600,46974870,7010,6980,7010,6980,1838
|
|
20241016,103500,34104230,6980,6980,6980,6980,10
|
|
20241016,103400,34034430,6980,6980,6980,6980,0
|
|
20241016,103300,34034430,6980,6980,6980,6980,0
|
|
20241016,103200,34034430,6980,6980,6980,6980,8
|
|
20241016,103100,33978590,6990,6990,6990,6990,0
|
|
20241016,103000,33978590,6990,6990,6990,6990,2
|
|
20241016,102900,33964610,6960,6970,6970,6960,312
|
|
20241016,102800,31792920,6960,6970,6970,6960,912
|
|
20241016,102700,25436590,6970,6980,6980,6970,103
|
|
20241016,102600,24718650,6980,6980,6980,6980,1
|
|
20241016,102500,24711670,6990,6990,6990,6990,0
|
|
20241016,102400,24711670,6990,6990,6990,6990,0
|
|
20241016,102300,24711670,6990,6970,6990,6970,2
|
|
20241016,102200,24697710,6990,6990,6990,6990,0
|
|
20241016,102100,24697710,6990,6990,6990,6990,0
|
|
20241016,102000,24697710,6990,6990,6990,6990,20
|
|
20241016,101900,24557910,6970,6970,6970,6970,0
|
|
20241016,101800,24557910,6970,6970,6970,6970,0
|
|
20241016,101700,24557910,6970,6970,6970,6970,0
|
|
20241016,101600,24557910,6970,6970,6970,6970,14
|
|
20241016,101500,24460330,6970,6980,6980,6970,5
|
|
20241016,101400,24425460,6970,6970,6970,6970,36
|
|
20241016,101300,24174540,6990,6990,6990,6990,5
|
|
20241016,101200,24139590,6980,6980,6980,6980,0
|
|
20241016,101100,24139590,6980,6980,6980,6980,0
|
|
20241016,101000,24139590,6980,6980,6980,6980,1
|
|
20241016,100900,24132610,6980,6980,6980,6980,0
|
|
20241016,100800,24132610,6980,6980,6980,6980,1
|
|
20241016,100700,24125630,6990,6990,6990,6990,0
|
|
20241016,100600,24125630,6990,6980,6990,6980,3
|
|
20241016,100500,24104680,6970,6970,6970,6970,9
|
|
20241016,100400,24041950,6990,6990,6990,6990,0
|
|
20241016,100300,24041950,6990,6990,6990,6990,0
|
|
20241016,100200,24041950,6990,6990,6990,6990,0
|
|
20241016,100100,24041950,6990,6990,6990,6990,0
|
|
20241016,100000,24041950,6990,6990,6990,6990,0
|
|
20241016,095900,24041950,6990,6990,6990,6990,1
|
|
20241016,095800,24034960,6980,6980,6980,6980,10
|
|
20241016,095700,23965160,6980,6980,6980,6980,0
|
|
20241016,095600,23965160,6980,6980,6980,6980,0
|
|
20241016,095500,23965160,6980,6980,6980,6980,1
|
|
20241016,095400,23958180,6980,6980,6980,6980,2
|
|
20241016,095300,23944220,6980,6980,6980,6980,3
|
|
20241016,095200,23923280,6970,6980,6990,6970,7
|
|
20241016,095100,23874410,6980,6980,6980,6980,1
|
|
20241016,095000,23867430,6970,6970,6970,6970,0
|
|
20241016,094900,23867430,6970,6970,6970,6970,2
|
|
20241016,094800,23853490,6990,6980,6990,6980,11
|
|
20241016,094700,23776700,6980,6980,6980,6970,98
|
|
20241016,094600,23092960,6980,6990,6990,6980,32
|
|
20241016,094500,22869440,6980,6980,6980,6980,20
|
|
20241016,094400,22729840,6990,6990,6990,6990,0
|
|
20241016,094300,22729840,6990,6990,6990,6990,5
|
|
20241016,094200,22694890,6990,6990,6990,6980,134
|
|
20241016,094100,21758330,6990,6990,6990,6990,6
|
|
20241016,094000,21716390,6980,6980,6980,6980,3
|
|
20241016,093900,21695450,6990,6990,6990,6990,0
|
|
20241016,093800,21695450,6990,6990,6990,6990,5
|
|
20241016,093700,21660500,6980,6980,6980,6980,10
|
|
20241016,093600,21590700,6980,6980,6980,6980,39
|
|
20241016,093500,21318480,6980,6980,6980,6980,0
|
|
20241016,093400,21318480,6980,6980,6980,6980,6
|
|
20241016,093300,21276600,6980,6980,6980,6980,5
|
|
20241016,093200,21241700,6990,6990,6990,6990,0
|
|
20241016,093100,21241700,6990,6990,6990,6990,11
|
|
20241016,093000,21164810,6990,6980,6990,6980,63
|
|
20241016,092900,20725050,6980,6970,6980,6970,267
|
|
20241016,092800,18863880,6980,6980,6980,6980,40
|
|
20241016,092700,18584680,6980,6990,6990,6970,75
|
|
20241016,092600,18061700,6980,6980,6980,6980,23
|
|
20241016,092500,17901160,7000,7000,7000,7000,0
|
|
20241016,092400,17901160,7000,7000,7000,7000,0
|
|
20241016,092300,17901160,7000,6990,7000,6980,146
|
|
20241016,092200,16881000,6990,7000,7000,6990,114
|
|
20241016,092100,16084130,6990,6990,6990,6990,10
|
|
20241016,092000,16014230,6990,6990,6990,6990,0
|
|
20241016,091900,16014230,6990,6990,6990,6990,24
|
|
20241016,091800,15846470,7000,7000,7000,7000,45
|
|
20241016,091700,15531470,7000,6990,7000,6990,15
|
|
20241016,091600,15426600,6990,7000,7000,6990,174
|
|
20241016,091500,14210240,7000,7000,7000,7000,0
|
|
20241016,091400,14210240,7000,7000,7000,7000,9
|
|
20241016,091300,14147240,7000,7000,7000,7000,1
|
|
20241016,091200,14140240,7000,7000,7000,7000,0
|
|
20241016,091100,14140240,7000,7000,7000,7000,374
|
|
20241016,091000,11522240,7000,7000,7000,7000,1
|
|
20241016,090900,11515240,7000,7000,7000,7000,585
|
|
20241016,090800,7420240,7000,7000,7000,7000,56
|
|
20241016,090700,7028240,7000,7010,7010,7000,57
|
|
20241016,090600,6628810,7020,7020,7020,7020,0
|
|
20241016,090500,6628810,7020,7010,7020,7010,145
|
|
20241016,090400,5610920,7010,7010,7010,7010,0
|
|
20241016,090300,5610920,7010,7010,7010,7010,1
|
|
20241016,090200,5603910,7020,7010,7020,7000,34
|
|
20241016,090100,5365690,7030,7050,7050,7030,23
|
|
20241016,090000,5203780,7070,7080,7080,7070,735
|