580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183700,158686730,18980,18980,18980,18980,94
|
|
20241007,183600,158686730,18980,18980,18980,18980,0
|
|
20241007,183500,158686730,18980,18980,18980,18980,0
|
|
20241007,183400,158686730,18980,18980,18980,18980,0
|
|
20241007,183300,158686730,18980,18980,18980,18980,0
|
|
20241007,183200,158686730,18980,18980,18980,18980,0
|
|
20241007,183100,158686730,18980,18980,18980,18980,0
|
|
20241007,183000,158686730,18980,18980,18980,18980,0
|
|
20241007,182900,158686730,18980,18980,18980,18980,0
|
|
20241007,182800,158686730,18980,18980,18980,18980,0
|
|
20241007,182700,158686730,18980,18980,18980,18980,0
|
|
20241007,182600,158686730,18980,18980,18980,18980,0
|
|
20241007,182500,158686730,18980,18980,18980,18980,0
|
|
20241007,182400,158686730,18980,18980,18980,18980,0
|
|
20241007,182300,158686730,18980,18980,18980,18980,0
|
|
20241007,182200,158686730,18980,18980,18980,18980,0
|
|
20241007,182100,158686730,18980,18980,18980,18980,0
|
|
20241007,182000,158686730,18980,18980,18980,18980,0
|
|
20241007,181900,158686730,18980,18980,18980,18980,0
|
|
20241007,181800,158686730,18980,18980,18980,18980,0
|
|
20241007,181700,158686730,18980,18980,18980,18980,0
|
|
20241007,181600,158686730,18980,18980,18980,18980,0
|
|
20241007,181500,158686730,18980,18980,18980,18980,0
|
|
20241007,181400,158686730,18980,18980,18980,18980,0
|
|
20241007,181300,158686730,18980,18980,18980,18980,0
|
|
20241007,181200,158686730,18980,18980,18980,18980,0
|
|
20241007,181100,158686730,18980,18980,18980,18980,0
|
|
20241007,181000,158686730,18980,18980,18980,18980,0
|
|
20241007,180900,158686730,18980,18980,18980,18980,0
|
|
20241007,180800,158686730,18980,18980,18980,18980,0
|
|
20241007,180700,158686730,18980,18980,18980,18980,94
|
|
20241007,180600,158686730,18980,18980,18980,18980,0
|
|
20241007,180500,158686730,18980,18980,18980,18980,0
|
|
20241007,180400,158686730,18980,18980,18980,18980,0
|
|
20241007,180300,158686730,18980,18980,18980,18980,0
|
|
20241007,180200,158686730,18980,18980,18980,18980,0
|
|
20241007,180100,158686730,18980,18980,18980,18980,0
|
|
20241007,180000,158686730,18980,18980,18980,18980,0
|
|
20241007,175900,158686730,18980,18980,18980,18980,0
|
|
20241007,175800,158686730,18980,18980,18980,18980,0
|
|
20241007,175700,158686730,18980,18980,18980,18980,0
|
|
20241007,175600,158686730,18980,18980,18980,18980,0
|
|
20241007,175500,158686730,18980,18980,18980,18980,0
|
|
20241007,175400,158686730,18980,18980,18980,18980,0
|
|
20241007,175300,158686730,18980,18980,18980,18980,0
|
|
20241007,175200,158686730,18980,18980,18980,18980,0
|
|
20241007,175100,158686730,18980,18980,18980,18980,0
|
|
20241007,175000,158686730,18980,18980,18980,18980,0
|
|
20241007,174900,158686730,18980,18980,18980,18980,0
|
|
20241007,174800,158686730,18980,18980,18980,18980,0
|
|
20241007,174700,158686730,18980,18980,18980,18980,0
|
|
20241007,174600,158686730,18980,18980,18980,18980,0
|
|
20241007,174500,158686730,18980,18980,18980,18980,0
|
|
20241007,174400,158686730,18980,18980,18980,18980,0
|
|
20241007,174300,158686730,18980,18980,18980,18980,0
|
|
20241007,174200,158686730,18980,18980,18980,18980,0
|
|
20241007,174100,158686730,18980,18980,18980,18980,0
|
|
20241007,174000,158686730,18980,18980,18980,18980,0
|
|
20241007,173900,158686730,18980,18980,18980,18980,0
|
|
20241007,173800,158686730,18980,18980,18980,18980,0
|
|
20241007,173700,158686730,18980,18980,18980,18980,94
|
|
20241007,173600,158686730,18980,18980,18980,18980,0
|
|
20241007,173500,158686730,18980,18980,18980,18980,0
|
|
20241007,173400,158686730,18980,18980,18980,18980,0
|
|
20241007,173300,158686730,18980,18980,18980,18980,0
|
|
20241007,173200,158686730,18980,18980,18980,18980,0
|
|
20241007,173100,158686730,18980,18980,18980,18980,0
|
|
20241007,173000,158686730,18980,18980,18980,18980,0
|
|
20241007,172900,158686730,18980,18980,18980,18980,0
|
|
20241007,172800,158686730,18980,18980,18980,18980,0
|
|
20241007,172700,158686730,18980,18980,18980,18980,0
|
|
20241007,172600,158686730,18980,18980,18980,18980,0
|
|
20241007,172500,158686730,18980,18980,18980,18980,0
|
|
20241007,172400,158686730,18980,18980,18980,18980,0
|
|
20241007,172300,158686730,18980,18980,18980,18980,0
|
|
20241007,172200,158686730,18980,18980,18980,18980,0
|
|
20241007,172100,158686730,18980,18980,18980,18980,0
|
|
20241007,172000,158686730,18980,18980,18980,18980,0
|
|
20241007,171900,158686730,18980,18980,18980,18980,0
|
|
20241007,171800,158686730,18980,18980,18980,18980,0
|
|
20241007,171700,158686730,18980,18980,18980,18980,0
|
|
20241007,171600,158686730,18980,18980,18980,18980,0
|
|
20241007,171500,158686730,18980,18980,18980,18980,0
|
|
20241007,171400,158686730,18980,18980,18980,18980,0
|
|
20241007,171300,158686730,18980,18980,18980,18980,0
|
|
20241007,171200,158686730,18980,18980,18980,18980,0
|
|
20241007,171100,158686730,18980,18980,18980,18980,0
|
|
20241007,171000,158686730,18980,18980,18980,18980,0
|
|
20241007,170900,158686730,18980,18980,18980,18980,0
|
|
20241007,170800,158686730,18980,18980,18980,18980,0
|
|
20241007,170700,158686730,18980,18980,18980,18980,94
|
|
20241007,170600,158686730,18980,18980,18980,18980,0
|
|
20241007,170500,158686730,18980,18980,18980,18980,0
|
|
20241007,170400,158686730,18980,18980,18980,18980,0
|
|
20241007,170300,158686730,18980,18980,18980,18980,0
|
|
20241007,170200,158686730,18980,18980,18980,18980,0
|
|
20241007,170100,158686730,18980,18980,18980,18980,0
|
|
20241007,170000,158686730,18980,18980,18980,18980,0
|
|
20241007,165900,158686730,18980,18980,18980,18980,0
|
|
20241007,165800,158686730,18980,18980,18980,18980,0
|
|
20241007,165700,158686730,18980,18980,18980,18980,0
|
|
20241007,165600,158686730,18980,18980,18980,18980,0
|
|
20241007,165500,158686730,18980,18980,18980,18980,0
|
|
20241007,165400,158686730,18980,18980,18980,18980,0
|
|
20241007,165300,158686730,18980,18980,18980,18980,0
|
|
20241007,165200,158686730,18980,18980,18980,18980,0
|
|
20241007,165100,158686730,18980,18980,18980,18980,0
|
|
20241007,165000,158686730,18980,18980,18980,18980,0
|
|
20241007,164900,158686730,18980,18980,18980,18980,0
|
|
20241007,164800,158686730,18980,18980,18980,18980,0
|
|
20241007,164700,158686730,18980,18980,18980,18980,0
|
|
20241007,164600,158686730,18980,18980,18980,18980,0
|
|
20241007,164500,158686730,18980,18980,18980,18980,0
|
|
20241007,164400,158686730,18980,18980,18980,18980,0
|
|
20241007,164300,158686730,18980,18980,18980,18980,0
|
|
20241007,164200,158686730,18980,18980,18980,18980,0
|
|
20241007,164100,158686730,18980,18980,18980,18980,0
|
|
20241007,164000,158686730,18980,18980,18980,18980,0
|
|
20241007,163900,158686730,18980,18980,18980,18980,0
|
|
20241007,163800,158686730,18980,18980,18980,18980,0
|
|
20241007,163700,158686730,18980,18980,18980,18980,94
|
|
20241007,163600,158686730,18980,18980,18980,18980,0
|
|
20241007,163500,158686730,18980,18980,18980,18980,0
|
|
20241007,163400,158686730,18980,18980,18980,18980,0
|
|
20241007,163300,158686730,18980,18980,18980,18980,0
|
|
20241007,163200,158686730,18980,18980,18980,18980,0
|
|
20241007,163100,158686730,18980,18980,18980,18980,0
|
|
20241007,163000,158686730,18980,18980,18980,18980,0
|
|
20241007,162900,158686730,18980,18980,18980,18980,0
|
|
20241007,162800,158686730,18980,18980,18980,18980,0
|
|
20241007,162700,158686730,18980,18980,18980,18980,0
|
|
20241007,162600,158686730,18980,18980,18980,18980,0
|
|
20241007,162500,158686730,18980,18980,18980,18980,0
|
|
20241007,162400,158686730,18980,18980,18980,18980,0
|
|
20241007,162300,158686730,18980,18980,18980,18980,0
|
|
20241007,162200,158686730,18980,18980,18980,18980,0
|
|
20241007,162100,158686730,18980,18980,18980,18980,0
|
|
20241007,162000,158686730,18980,18980,18980,18980,0
|
|
20241007,161900,158686730,18980,18980,18980,18980,0
|
|
20241007,161800,158686730,18980,18980,18980,18980,0
|
|
20241007,161700,158686730,18980,18980,18980,18980,0
|
|
20241007,161600,158686730,18980,18980,18980,18980,0
|
|
20241007,161500,158686730,18980,18980,18980,18980,0
|
|
20241007,161400,158686730,18980,18980,18980,18980,0
|
|
20241007,161300,158686730,18980,18980,18980,18980,0
|
|
20241007,161200,158686730,18980,18980,18980,18980,0
|
|
20241007,161100,158686730,18980,18980,18980,18980,0
|
|
20241007,161000,158686730,18980,18980,18980,18980,0
|
|
20241007,160900,158686730,18980,18980,18980,18980,0
|
|
20241007,160800,158686730,18980,18980,18980,18980,0
|
|
20241007,160700,158686730,18980,18980,18980,18980,94
|
|
20241007,160600,158686730,18980,18980,18980,18980,0
|
|
20241007,160500,158686730,18980,18980,18980,18980,0
|
|
20241007,160400,158686730,18980,18980,18980,18980,0
|
|
20241007,160300,158686730,18980,18980,18980,18980,0
|
|
20241007,160200,158686730,18980,18980,18980,18980,0
|
|
20241007,160100,158686730,18980,18980,18980,18980,0
|
|
20241007,160000,158686730,18980,18980,18980,18980,0
|
|
20241007,155900,158686730,18980,18980,18980,18980,0
|
|
20241007,155800,158686730,18980,18980,18980,18980,0
|
|
20241007,155700,158686730,18980,18980,18980,18980,0
|
|
20241007,155600,158686730,18980,18980,18980,18980,0
|
|
20241007,155500,158686730,18980,18980,18980,18980,0
|
|
20241007,155400,158686730,18980,18980,18980,18980,0
|
|
20241007,155300,158686730,18980,18980,18980,18980,0
|
|
20241007,155200,158686730,18980,18980,18980,18980,0
|
|
20241007,155100,158686730,18980,18980,18980,18980,0
|
|
20241007,155000,158686730,18980,18980,18980,18980,0
|
|
20241007,154900,158686730,18980,18980,18980,18980,0
|
|
20241007,154800,158686730,18980,18980,18980,18980,0
|
|
20241007,154700,158686730,18980,18980,18980,18980,0
|
|
20241007,154600,158686730,18980,18980,18980,18980,0
|
|
20241007,154500,158686730,18980,18980,18980,18980,0
|
|
20241007,154400,158686730,18980,18980,18980,18980,0
|
|
20241007,154300,158686730,18980,18980,18980,18980,0
|
|
20241007,154200,158686730,18980,18980,18980,18980,0
|
|
20241007,154100,158686730,18980,18980,18980,18980,0
|
|
20241007,154000,158686730,18980,18980,18980,18980,0
|
|
20241007,153900,158686730,18980,18980,18980,18980,0
|
|
20241007,153800,158686730,18980,18980,18980,18980,0
|
|
20241007,153700,158686730,18980,18980,18980,18980,94
|
|
20241007,153600,158686730,18980,18980,18980,18980,0
|
|
20241007,153500,158686730,18980,18980,18980,18980,0
|
|
20241007,153400,158686730,18980,18980,18980,18980,0
|
|
20241007,153300,158686730,18980,18980,18980,18980,0
|
|
20241007,153200,158686730,18980,18980,18980,18980,0
|
|
20241007,153100,158686730,18980,18980,18980,18980,0
|
|
20241007,153000,158686730,18980,18980,18980,18980,94
|
|
20241007,152900,156902610,18990,18990,18990,18990,0
|
|
20241007,152800,156902610,18990,18990,18990,18990,0
|
|
20241007,152700,156902610,18990,18990,18990,18990,0
|
|
20241007,152600,156902610,18990,18990,18990,18990,0
|
|
20241007,152500,156902610,18990,18990,18990,18990,0
|
|
20241007,152400,156902610,18990,18990,18990,18990,0
|
|
20241007,152300,156902610,18990,18990,18990,18990,0
|
|
20241007,152200,156902610,18990,18990,18990,18990,0
|
|
20241007,152100,156902610,18990,18990,18990,18990,0
|
|
20241007,152000,156902610,18990,18990,18990,18990,0
|
|
20241007,151900,156902610,18990,18970,18990,18970,16
|
|
20241007,151800,156598930,18970,18970,18970,18970,4
|
|
20241007,151700,156523050,18970,18970,18970,18970,0
|
|
20241007,151600,156523050,18970,18970,18970,18970,10
|
|
20241007,151500,156333350,18990,18990,18990,18990,0
|
|
20241007,151400,156333350,18990,18980,18990,18980,17
|
|
20241007,151300,156010590,18970,18970,18970,18970,11
|
|
20241007,151200,155801920,18970,18970,18970,18970,0
|
|
20241007,151100,155801920,18970,18970,18970,18970,0
|
|
20241007,151000,155801920,18970,18970,18970,18970,2
|
|
20241007,150900,155763980,18980,18970,18980,18970,74
|
|
20241007,150800,154359800,18970,18970,18970,18970,0
|
|
20241007,150700,154359800,18970,18970,18970,18970,0
|
|
20241007,150600,154359800,18970,18970,18970,18970,0
|
|
20241007,150500,154359800,18970,18970,18970,18970,247
|
|
20241007,150400,149674210,18980,18980,18980,18980,0
|
|
20241007,150300,149674210,18980,18980,18980,18980,2
|
|
20241007,150200,149636250,18980,18970,18980,18970,22
|
|
20241007,150100,149218870,18980,18980,18980,18970,178
|
|
20241007,150000,145841150,18970,18980,18990,18970,107
|
|
20241007,145900,143810320,18980,18980,18980,18980,2
|
|
20241007,145800,143772360,18980,18980,18980,18980,2
|
|
20241007,145700,143734400,19000,19000,19000,18980,63
|
|
20241007,145600,142537970,18980,18980,19000,18980,39
|
|
20241007,145500,141797690,19000,18990,19000,18990,7
|
|
20241007,145400,141664750,18990,18990,18990,18990,2
|
|
20241007,145300,141626770,19000,19000,19000,19000,0
|
|
20241007,145200,141626770,19000,18990,19000,18990,5
|
|
20241007,145100,141531810,18990,18990,18990,18990,1
|
|
20241007,145000,141512820,18990,18990,18990,18990,1
|
|
20241007,144900,141493830,18990,19000,19000,18990,3
|
|
20241007,144800,141436850,19010,19010,19010,19010,0
|
|
20241007,144700,141436850,19010,19000,19010,19000,4
|
|
20241007,144600,141360840,19010,19020,19020,19010,44
|
|
20241007,144500,140523990,19020,19020,19020,19020,1
|
|
20241007,144400,140504970,19020,19020,19040,19020,4
|
|
20241007,144300,140428850,19020,19040,19070,19020,41
|
|
20241007,144200,139647960,19020,19020,19020,19020,3
|
|
20241007,144100,139590900,19020,19040,19040,19020,3
|
|
20241007,144000,139533820,19020,19020,19020,19020,0
|
|
20241007,143900,139533820,19020,19020,19050,19020,4
|
|
20241007,143800,139457690,19020,19020,19020,19020,1
|
|
20241007,143700,139438670,19020,19020,19020,19020,3
|
|
20241007,143600,139381610,19020,19020,19020,19020,2
|
|
20241007,143500,139343570,19020,19020,19020,19020,0
|
|
20241007,143400,139343570,19020,19020,19050,19020,24
|
|
20241007,143300,138887000,19020,19020,19020,19020,0
|
|
20241007,143200,138887000,19020,19020,19020,19020,3
|
|
20241007,143100,138829940,19020,19020,19020,19020,2
|
|
20241007,143000,138791900,19020,19020,19020,19020,0
|
|
20241007,142900,138791900,19020,19020,19040,19020,4
|
|
20241007,142800,138715800,19040,19040,19040,19040,0
|
|
20241007,142700,138715800,19040,19020,19040,19020,5
|
|
20241007,142600,138620680,19020,19060,19080,19020,21
|
|
20241007,142500,138220470,19040,19040,19080,19040,10
|
|
20241007,142400,138030030,19040,19040,19080,19040,44
|
|
20241007,142300,137191280,19040,19020,19040,19020,3
|
|
20241007,142200,137134180,19020,19020,19020,19020,3
|
|
20241007,142100,137077120,19020,19040,19040,19020,8
|
|
20241007,142000,136924830,19040,19080,19080,19040,87
|
|
20241007,141900,135265820,19040,18980,19080,18980,192
|
|
20241007,141800,131607250,19000,18990,19000,18980,204
|
|
20241007,141700,127733340,19000,19000,19000,19000,1
|
|
20241007,141600,127714340,19000,19000,19020,19000,42
|
|
20241007,141500,126916320,19020,19020,19020,19020,7
|
|
20241007,141400,126783180,19020,19000,19040,19000,23
|
|
20241007,141300,126345460,19000,19000,19000,19000,0
|
|
20241007,141200,126345460,19000,19000,19020,19000,5
|
|
20241007,141100,126250440,19000,19000,19020,19000,5
|
|
20241007,141000,126155380,19020,19020,19020,19020,1
|
|
20241007,140900,126136360,19020,19020,19030,19000,15
|
|
20241007,140800,125851110,19000,19000,19000,19000,2
|
|
20241007,140700,125813110,19020,19000,19020,19000,4
|
|
20241007,140600,125737090,19020,19000,19020,19000,19
|
|
20241007,140500,125375750,19000,19000,19000,19000,2
|
|
20241007,140400,125337750,19000,19000,19000,19000,2
|
|
20241007,140300,125299750,19000,19000,19000,19000,0
|
|
20241007,140200,125299750,19000,19020,19020,19000,4
|
|
20241007,140100,125223730,19030,19020,19030,19000,29
|
|
20241007,140000,124672660,19040,19050,19050,19040,2
|
|
20241007,135900,124634570,19080,19040,19080,19010,180
|
|
20241007,135800,121208130,19060,19020,19080,19020,18
|
|
20241007,135700,120864790,18990,18980,18990,18980,6
|
|
20241007,135600,120750890,18970,18970,18970,18970,2
|
|
20241007,135500,120712950,18970,18970,18970,18970,0
|
|
20241007,135400,120712950,18970,18970,18970,18970,2
|
|
20241007,135300,120675010,18990,18980,18990,18980,7
|
|
20241007,135200,120542140,18980,18980,18980,18980,2
|
|
20241007,135100,120504180,18980,18980,19000,18980,3
|
|
20241007,135000,120447220,19000,19000,19000,19000,0
|
|
20241007,134900,120447220,19000,19080,19080,19000,27
|
|
20241007,134800,119932960,19030,19000,19080,19000,4
|
|
20241007,134700,119856850,19000,19080,19080,18980,42
|
|
20241007,134600,119057770,19030,18980,19080,18980,69
|
|
20241007,134500,117746960,18980,19000,19000,18980,7
|
|
20241007,134400,117613980,19000,19060,19080,18990,22
|
|
20241007,134300,117195030,19080,18990,19080,18990,15
|
|
20241007,134200,116910090,19050,19000,19070,19000,19
|
|
20241007,134100,116547990,19000,18990,19070,18980,79
|
|
20241007,134000,115047400,18970,18980,19000,18970,38
|
|
20241007,133900,114325800,18980,18980,18980,18980,1
|
|
20241007,133800,114306820,18980,18980,18980,18980,2
|
|
20241007,133700,114268860,18980,18980,18980,18980,3
|
|
20241007,133600,114211920,19000,18980,19000,18980,4
|
|
20241007,133500,114135980,18980,18980,18980,18980,1
|
|
20241007,133400,114117000,18980,18980,18980,18980,1
|
|
20241007,133300,114098020,18980,18980,18980,18980,3
|
|
20241007,133200,114041080,19000,18980,19000,18980,6
|
|
20241007,133100,113927180,18980,19000,19000,18980,3
|
|
20241007,133000,113870220,19000,19000,19000,19000,1
|
|
20241007,132900,113851220,18980,18980,18980,18980,1
|
|
20241007,132800,113832240,19070,18980,19070,18980,15
|
|
20241007,132700,113547410,18980,18980,18980,18980,3
|
|
20241007,132600,113490470,18980,18980,18980,18980,2
|
|
20241007,132500,113452510,19000,18980,19000,18980,2
|
|
20241007,132400,113414530,19000,18980,19000,18980,35
|
|
20241007,132300,112749830,18990,18990,18990,18990,1
|
|
20241007,132200,112730840,18990,18990,18990,18990,2
|
|
20241007,132100,112692860,19010,18990,19010,18990,2
|
|
20241007,132000,112654860,18990,19010,19010,18990,4
|
|
20241007,131900,112578860,19050,19040,19070,19040,32
|
|
20241007,131800,111968830,19020,19020,19060,19000,90
|
|
20241007,131700,110258060,19000,19000,19000,19000,2
|
|
20241007,131600,110220060,19000,19000,19000,19000,2
|
|
20241007,131500,110182060,19000,19000,19000,19000,1
|
|
20241007,131400,110163060,19000,19000,19000,19000,2
|
|
20241007,131300,110125060,19000,19000,19000,19000,2
|
|
20241007,131200,110087060,19000,19000,19000,19000,0
|
|
20241007,131100,110087060,19000,19000,19020,19000,5
|
|
20241007,131000,109992040,19010,19000,19010,19000,2
|
|
20241007,130900,109954030,19000,19000,19000,19000,2
|
|
20241007,130800,109916030,19020,19000,19020,19000,2
|
|
20241007,130700,109878010,19000,19000,19000,19000,2
|
|
20241007,130600,109840010,19020,19000,19020,19000,4
|
|
20241007,130500,109763990,19000,19000,19000,19000,1
|
|
20241007,130400,109744990,19000,19000,19000,19000,4
|
|
20241007,130300,109668990,19000,19000,19000,19000,1
|
|
20241007,130200,109649990,19020,19000,19020,19000,22
|
|
20241007,130100,109231950,19000,19000,19000,19000,3
|
|
20241007,130000,109174950,19000,19020,19020,19000,2
|
|
20241007,125900,109136930,19000,19000,19000,19000,1
|
|
20241007,125800,109117930,19000,19000,19000,19000,2
|
|
20241007,125700,109079930,19020,19020,19020,19020,1
|
|
20241007,125600,109060910,19000,19000,19000,19000,5
|
|
20241007,125500,108965910,19000,19000,19000,19000,3
|
|
20241007,125400,108908910,19000,19000,19000,19000,1
|
|
20241007,125300,108889910,19020,19000,19020,19000,2
|
|
20241007,125200,108851890,19000,19000,19000,19000,0
|
|
20241007,125100,108851890,19000,19000,19000,19000,4
|
|
20241007,125000,108775890,19000,19000,19000,19000,1
|
|
20241007,124900,108756890,19000,19000,19000,19000,2
|
|
20241007,124800,108718890,19040,19030,19060,19030,15
|
|
20241007,124700,108433330,19010,19020,19030,19010,8
|
|
20241007,124600,108281140,18990,18990,18990,18990,3
|
|
20241007,124500,108224170,18990,19010,19010,18990,24
|
|
20241007,124400,107767990,19010,19010,19030,19010,3
|
|
20241007,124300,107710940,19010,19010,19010,19010,0
|
|
20241007,124200,107710940,19010,19010,19030,19010,22
|
|
20241007,124100,107292680,19010,19010,19030,19010,4
|
|
20241007,124000,107216620,19010,19010,19010,19010,2
|
|
20241007,123900,107178600,19010,19010,19010,19010,1
|
|
20241007,123800,107159590,19010,19010,19010,19010,0
|
|
20241007,123700,107159590,19010,19010,19010,19010,2
|
|
20241007,123600,107121570,19010,19020,19020,19010,3
|
|
20241007,123500,107064520,19020,19020,19020,19020,14
|
|
20241007,123400,106798240,19040,19020,19040,19020,2
|
|
20241007,123300,106760180,19020,19020,19020,19020,1
|
|
20241007,123200,106741160,19020,19020,19020,19020,3
|
|
20241007,123100,106684100,19020,19040,19040,19020,3
|
|
20241007,123000,106627000,19020,19020,19020,19020,1
|
|
20241007,122900,106607980,19040,19020,19040,19020,3
|
|
20241007,122800,106550900,19030,19030,19030,19030,1
|
|
20241007,122700,106531870,19020,19020,19020,19020,1
|
|
20241007,122600,106512850,19030,19050,19050,19030,4
|
|
20241007,122500,106436670,19060,19050,19060,19050,4
|
|
20241007,122400,106360440,19040,19040,19040,19040,1
|
|
20241007,122300,106341400,19040,19040,19040,19040,0
|
|
20241007,122200,106341400,19040,19040,19040,19040,2
|
|
20241007,122100,106303320,19040,19040,19040,19040,3
|
|
20241007,122000,106246200,19040,19040,19060,19040,5
|
|
20241007,121900,106150940,19060,19040,19060,19040,20
|
|
20241007,121800,105770120,19040,19040,19040,19040,0
|
|
20241007,121700,105770120,19040,19040,19040,19040,1
|
|
20241007,121600,105751080,19040,19040,19040,19040,3
|
|
20241007,121500,105693960,19040,19040,19060,19040,50
|
|
20241007,121400,104741860,19040,19040,19060,19040,6
|
|
20241007,121300,104627560,19040,19040,19040,19040,1
|
|
20241007,121200,104608520,19040,19040,19040,19040,2
|
|
20241007,121100,104570440,19040,19040,19060,19040,5
|
|
20241007,121000,104475220,19040,19040,19040,19040,0
|
|
20241007,120900,104475220,19040,19040,19040,19040,2
|
|
20241007,120800,104437140,19060,19040,19060,19040,3
|
|
20241007,120700,104379980,19040,19040,19040,19040,1
|
|
20241007,120600,104360940,19040,19040,19060,19040,5
|
|
20241007,120500,104265720,19040,19040,19040,19040,0
|
|
20241007,120400,104265720,19040,19050,19060,19040,7
|
|
20241007,120300,104132380,19050,19050,19050,19050,28
|
|
20241007,120200,103598980,19050,19040,19050,19040,7
|
|
20241007,120100,103465640,19040,19050,19050,19040,10
|
|
20241007,120000,103275180,19040,19050,19050,19040,5
|
|
20241007,115900,103179940,19040,19040,19050,19040,6
|
|
20241007,115800,103065670,19050,19040,19050,19040,5
|
|
20241007,115700,102970430,19030,19030,19030,19030,2
|
|
20241007,115600,102932370,19030,19030,19030,19030,3
|
|
20241007,115500,102875280,19030,19030,19030,19030,0
|
|
20241007,115400,102875280,19030,19030,19030,19030,2
|
|
20241007,115300,102837220,19030,19030,19030,19030,1
|
|
20241007,115200,102818190,19030,19030,19030,19030,1
|
|
20241007,115100,102799160,19030,19040,19040,19030,13
|
|
20241007,115000,102551660,19040,19040,19040,19040,3
|
|
20241007,114900,102494540,19040,19030,19040,19030,12
|
|
20241007,114800,102266080,19030,19030,19030,19030,1
|
|
20241007,114700,102247050,19030,19030,19030,19030,17
|
|
20241007,114600,101923540,19030,19030,19030,19030,4
|
|
20241007,114500,101847420,19030,19030,19030,19030,0
|
|
20241007,114400,101847420,19030,19030,19040,19030,6
|
|
20241007,114300,101733210,19020,19020,19020,19020,0
|
|
20241007,114200,101733210,19020,19020,19020,19020,0
|
|
20241007,114100,101733210,19020,19020,19020,19020,5
|
|
20241007,114000,101638110,19020,19020,19020,19020,0
|
|
20241007,113900,101638110,19020,19050,19050,19020,27
|
|
20241007,113800,101124410,19050,19050,19050,19050,6
|
|
20241007,113700,101010110,19050,19050,19050,19030,5
|
|
20241007,113600,100914880,19030,19020,19030,19020,5
|
|
20241007,113500,100819760,19020,19020,19020,19020,0
|
|
20241007,113400,100819760,19020,19020,19020,19020,2
|
|
20241007,113300,100781720,19040,19040,19040,19040,33
|
|
20241007,113200,100153400,19020,19020,19020,19020,0
|
|
20241007,113100,100153400,19020,19020,19020,19020,5
|
|
20241007,113000,100058300,19040,19020,19040,19020,3
|
|
20241007,112900,100001200,19020,19020,19020,19020,2
|
|
20241007,112800,99963160,19040,19040,19040,19040,3
|
|
20241007,112700,99906040,19020,19020,19020,19020,0
|
|
20241007,112600,99906040,19020,19020,19020,19020,117
|
|
20241007,112500,97680700,19020,19020,19020,19020,0
|
|
20241007,112400,97680700,19020,19020,19020,19020,3
|
|
20241007,112300,97623640,19020,19020,19020,19020,18
|
|
20241007,112200,97281280,19020,19040,19040,19020,27
|
|
20241007,112100,96767220,19020,19020,19020,19020,4
|
|
20241007,112000,96691140,19020,19040,19040,19020,272
|
|
20241007,111900,91516910,19030,19030,19030,19030,3
|
|
20241007,111800,91459820,19030,19030,19030,19030,0
|
|
20241007,111700,91459820,19030,19030,19030,19030,1
|
|
20241007,111600,91440790,19030,19040,19040,19030,11
|
|
20241007,111500,91231370,19030,19040,19040,19030,6
|
|
20241007,111400,91117160,19040,19020,19040,19020,5
|
|
20241007,111300,91021990,19040,19040,19040,19040,3
|
|
20241007,111200,90964870,19020,19040,19040,19020,4
|
|
20241007,111100,90888730,19020,19010,19040,19010,415
|
|
20241007,111000,82992680,18990,18990,18990,18990,4
|
|
20241007,110900,82916720,18990,18990,18990,18990,2
|
|
20241007,110800,82878740,18990,18990,18990,18990,2
|
|
20241007,110700,82840760,18990,18990,18990,18990,0
|
|
20241007,110600,82840760,18990,18990,18990,18990,4
|
|
20241007,110500,82764800,18990,18990,19020,18990,7
|
|
20241007,110400,82631760,18990,18990,18990,18990,2
|
|
20241007,110300,82593780,18990,18990,18990,18990,20
|
|
20241007,110200,82213980,18990,18990,18990,18990,0
|
|
20241007,110100,82213980,18990,19010,19010,18990,11
|
|
20241007,110000,82005010,19010,19010,19020,19010,6
|
|
20241007,105900,81890920,18990,18990,18990,18990,1
|
|
20241007,105800,81871930,18990,18990,18990,18990,1
|
|
20241007,105700,81852940,18990,18990,18990,18990,1
|
|
20241007,105600,81833950,18990,18990,18990,18990,5
|
|
20241007,105500,81739000,18990,18990,18990,18990,5
|
|
20241007,105400,81644050,18990,18990,18990,18990,1
|
|
20241007,105300,81625060,18990,19010,19040,18990,134
|
|
20241007,105200,79077420,18990,18990,18990,18990,10
|
|
20241007,105100,78887520,18990,18990,18990,18990,2
|
|
20241007,105000,78849540,18990,18990,18990,18990,35
|
|
20241007,104900,78184890,19000,19000,19000,19000,1
|
|
20241007,104800,78165890,18990,19010,19010,18990,7
|
|
20241007,104700,78032880,19010,19010,19020,18990,428
|
|
20241007,104600,69896950,19040,19040,19040,19040,0
|
|
20241007,104500,69896950,19040,19040,19040,19040,0
|
|
20241007,104400,69896950,19040,19040,19040,19040,0
|
|
20241007,104300,69896950,19040,19040,19040,19040,0
|
|
20241007,104200,69896950,19040,19000,19040,19000,83
|
|
20241007,104100,68319220,19000,19000,19000,19000,2
|
|
20241007,104000,68281220,19040,19020,19040,19000,54
|
|
20241007,103900,67254800,19030,19030,19030,19030,0
|
|
20241007,103800,67254800,19030,19030,19030,19030,0
|
|
20241007,103700,67254800,19030,19030,19030,19030,0
|
|
20241007,103600,67254800,19030,19030,19030,19030,9
|
|
20241007,103500,67083530,19040,19040,19040,19040,0
|
|
20241007,103400,67083530,19040,19040,19040,19040,0
|
|
20241007,103300,67083530,19040,19040,19040,19040,0
|
|
20241007,103200,67083530,19040,19040,19040,19040,0
|
|
20241007,103100,67083530,19040,19040,19040,19040,38
|
|
20241007,103000,66360010,19050,19060,19060,19050,12
|
|
20241007,102900,66131400,19060,19060,19060,19060,0
|
|
20241007,102800,66131400,19060,19060,19060,19060,0
|
|
20241007,102700,66131400,19060,19060,19060,19060,0
|
|
20241007,102600,66131400,19060,19060,19060,19060,0
|
|
20241007,102500,66131400,19060,19060,19060,19060,0
|
|
20241007,102400,66131400,19060,19060,19060,19060,0
|
|
20241007,102300,66131400,19060,19060,19060,19060,0
|
|
20241007,102200,66131400,19060,19060,19060,19060,6
|
|
20241007,102100,66017040,19060,19050,19070,19050,59
|
|
20241007,102000,64892960,19060,19060,19060,19060,9
|
|
20241007,101900,64721420,19060,19060,19060,19060,0
|
|
20241007,101800,64721420,19060,19060,19060,19060,1
|
|
20241007,101700,64702360,19060,19060,19060,19060,0
|
|
20241007,101600,64702360,19060,19060,19060,19060,10
|
|
20241007,101500,64511760,19030,19030,19030,19030,0
|
|
20241007,101400,64511760,19030,19030,19030,19030,0
|
|
20241007,101300,64511760,19030,19030,19030,19030,0
|
|
20241007,101200,64511760,19030,19030,19030,19030,0
|
|
20241007,101100,64511760,19030,19030,19030,19030,0
|
|
20241007,101000,64511760,19030,19030,19030,19030,0
|
|
20241007,100900,64511760,19030,19030,19030,19030,2
|
|
20241007,100800,64473700,19030,19030,19030,19030,0
|
|
20241007,100700,64473700,19030,19030,19030,19030,0
|
|
20241007,100600,64473700,19030,19030,19030,19030,0
|
|
20241007,100500,64473700,19030,19030,19050,19030,48
|
|
20241007,100400,63559400,19030,19030,19040,19030,17
|
|
20241007,100300,63235880,19050,19050,19050,19050,7
|
|
20241007,100200,63102530,19040,19040,19040,19040,0
|
|
20241007,100100,63102530,19040,19040,19040,19040,42
|
|
20241007,100000,62302850,19050,19050,19050,19050,8
|
|
20241007,095900,62150450,19050,19050,19050,19050,13
|
|
20241007,095800,61902800,19070,19070,19070,19070,9
|
|
20241007,095700,61731170,19060,19060,19060,19060,0
|
|
20241007,095600,61731170,19060,19030,19060,19030,307
|
|
20241007,095500,55883660,19030,19010,19030,19010,72
|
|
20241007,095400,54514760,19030,19030,19030,19030,22
|
|
20241007,095300,54096100,19030,19020,19030,19020,48
|
|
20241007,095200,53182670,19020,19020,19020,19020,0
|
|
20241007,095100,53182670,19020,19020,19020,19020,0
|
|
20241007,095000,53182670,19020,19020,19020,19020,0
|
|
20241007,094900,53182670,19020,19020,19020,19020,3
|
|
20241007,094800,53125610,19030,19030,19030,19030,0
|
|
20241007,094700,53125610,19030,19030,19030,19030,0
|
|
20241007,094600,53125610,19030,19030,19030,19030,0
|
|
20241007,094500,53125610,19030,19030,19030,19030,29
|
|
20241007,094400,52573740,19030,19030,19040,19030,14
|
|
20241007,094300,52307210,19040,19030,19040,19030,21
|
|
20241007,094200,51907570,19010,19010,19010,19010,0
|
|
20241007,094100,51907570,19010,19010,19010,19010,0
|
|
20241007,094000,51907570,19010,19010,19010,19010,1
|
|
20241007,093900,51888560,19010,19010,19010,19010,0
|
|
20241007,093800,51888560,19010,19040,19040,19000,88
|
|
20241007,093700,50216150,18970,18980,18990,18960,106
|
|
20241007,093600,48205690,18980,18980,18980,18980,2
|
|
20241007,093500,48167730,18960,18960,18960,18960,34
|
|
20241007,093400,47523090,18960,18960,18960,18960,0
|
|
20241007,093300,47523090,18960,18960,18960,18960,115
|
|
20241007,093200,45342690,18980,18960,18980,18960,3
|
|
20241007,093100,45285790,18960,18960,18960,18960,0
|
|
20241007,093000,45285790,18960,18960,18960,18960,128
|
|
20241007,092900,42858910,18960,18960,18960,18960,0
|
|
20241007,092800,42858910,18960,18960,18960,18960,0
|
|
20241007,092700,42858910,18960,18960,18960,18960,3
|
|
20241007,092600,42802030,18960,18960,18960,18960,23
|
|
20241007,092500,42365950,18960,18960,18960,18960,0
|
|
20241007,092400,42365950,18960,18960,18960,18960,0
|
|
20241007,092300,42365950,18960,18960,18960,18960,0
|
|
20241007,092200,42365950,18960,18960,18960,18960,0
|
|
20241007,092100,42365950,18960,18960,18960,18960,1
|
|
20241007,092000,42346990,18960,18960,18960,18960,0
|
|
20241007,091900,42346990,18960,18960,18960,18960,0
|
|
20241007,091800,42346990,18960,18960,18960,18960,0
|
|
20241007,091700,42346990,18960,18960,18960,18960,0
|
|
20241007,091600,42346990,18960,18960,18960,18960,56
|
|
20241007,091500,41285230,18940,18950,18950,18940,193
|
|
20241007,091400,37628180,18950,18950,18950,18950,0
|
|
20241007,091300,37628180,18950,18950,18950,18950,0
|
|
20241007,091200,37628180,18950,18950,18950,18950,0
|
|
20241007,091100,37628180,18950,18950,18950,18950,0
|
|
20241007,091000,37628180,18950,18980,18980,18950,35
|
|
20241007,090900,36964300,18990,18960,19070,18940,218
|
|
20241007,090800,32829190,18970,18940,18970,18940,18
|
|
20241007,090700,32488000,18950,19020,19020,18950,130
|
|
20241007,090600,30024310,19060,18950,19060,18950,45
|
|
20241007,090500,29170790,18950,19000,19000,18950,211
|
|
20241007,090400,25161990,19120,19120,19120,19120,0
|
|
20241007,090300,25161990,19120,19120,19120,19120,0
|
|
20241007,090200,25161990,19120,19020,19120,19000,172
|
|
20241007,090100,21890790,19120,19120,19180,19000,412
|
|
20241007,090000,14023150,19200,19150,19210,19120,731
|