622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191900,280357170,13720,13720,13720,13720,69
|
|
20241007,191800,280357170,13720,13720,13720,13720,0
|
|
20241007,191700,280357170,13720,13720,13720,13720,0
|
|
20241007,191600,280357170,13720,13720,13720,13720,0
|
|
20241007,191500,280357170,13720,13720,13720,13720,0
|
|
20241007,191400,280357170,13720,13720,13720,13720,0
|
|
20241007,191300,280357170,13720,13720,13720,13720,0
|
|
20241007,191200,280357170,13720,13720,13720,13720,0
|
|
20241007,191100,280357170,13720,13720,13720,13720,0
|
|
20241007,191000,280357170,13720,13720,13720,13720,0
|
|
20241007,190900,280357170,13720,13720,13720,13720,0
|
|
20241007,190800,280357170,13720,13720,13720,13720,0
|
|
20241007,190700,280357170,13720,13720,13720,13720,0
|
|
20241007,190600,280357170,13720,13720,13720,13720,0
|
|
20241007,190500,280357170,13720,13720,13720,13720,0
|
|
20241007,190400,280357170,13720,13720,13720,13720,0
|
|
20241007,190300,280357170,13720,13720,13720,13720,0
|
|
20241007,190200,280357170,13720,13720,13720,13720,0
|
|
20241007,190100,280357170,13720,13720,13720,13720,0
|
|
20241007,190000,280357170,13720,13720,13720,13720,0
|
|
20241007,185900,280357170,13720,13720,13720,13720,0
|
|
20241007,185800,280357170,13720,13720,13720,13720,0
|
|
20241007,185700,280357170,13720,13720,13720,13720,0
|
|
20241007,185600,280357170,13720,13720,13720,13720,0
|
|
20241007,185500,280357170,13720,13720,13720,13720,0
|
|
20241007,185400,280357170,13720,13720,13720,13720,0
|
|
20241007,185300,280357170,13720,13720,13720,13720,0
|
|
20241007,185200,280357170,13720,13720,13720,13720,0
|
|
20241007,185100,280357170,13720,13720,13720,13720,0
|
|
20241007,185000,280357170,13720,13720,13720,13720,0
|
|
20241007,184900,280357170,13720,13720,13720,13720,69
|
|
20241007,184800,280357170,13720,13720,13720,13720,0
|
|
20241007,184700,280357170,13720,13720,13720,13720,0
|
|
20241007,184600,280357170,13720,13720,13720,13720,0
|
|
20241007,184500,280357170,13720,13720,13720,13720,0
|
|
20241007,184400,280357170,13720,13720,13720,13720,0
|
|
20241007,184300,280357170,13720,13720,13720,13720,0
|
|
20241007,184200,280357170,13720,13720,13720,13720,0
|
|
20241007,184100,280357170,13720,13720,13720,13720,0
|
|
20241007,184000,280357170,13720,13720,13720,13720,0
|
|
20241007,183900,280357170,13720,13720,13720,13720,0
|
|
20241007,183800,280357170,13720,13720,13720,13720,0
|
|
20241007,183700,280357170,13720,13720,13720,13720,0
|
|
20241007,183600,280357170,13720,13720,13720,13720,0
|
|
20241007,183500,280357170,13720,13720,13720,13720,0
|
|
20241007,183400,280357170,13720,13720,13720,13720,0
|
|
20241007,183300,280357170,13720,13720,13720,13720,0
|
|
20241007,183200,280357170,13720,13720,13720,13720,0
|
|
20241007,183100,280357170,13720,13720,13720,13720,0
|
|
20241007,183000,280357170,13720,13720,13720,13720,0
|
|
20241007,182900,280357170,13720,13720,13720,13720,0
|
|
20241007,182800,280357170,13720,13720,13720,13720,0
|
|
20241007,182700,280357170,13720,13720,13720,13720,0
|
|
20241007,182600,280357170,13720,13720,13720,13720,0
|
|
20241007,182500,280357170,13720,13720,13720,13720,0
|
|
20241007,182400,280357170,13720,13720,13720,13720,0
|
|
20241007,182300,280357170,13720,13720,13720,13720,0
|
|
20241007,182200,280357170,13720,13720,13720,13720,0
|
|
20241007,182100,280357170,13720,13720,13720,13720,0
|
|
20241007,182000,280357170,13720,13720,13720,13720,0
|
|
20241007,181900,280357170,13720,13720,13720,13720,69
|
|
20241007,181800,280357170,13720,13720,13720,13720,0
|
|
20241007,181700,280357170,13720,13720,13720,13720,0
|
|
20241007,181600,280357170,13720,13720,13720,13720,0
|
|
20241007,181500,280357170,13720,13720,13720,13720,0
|
|
20241007,181400,280357170,13720,13720,13720,13720,0
|
|
20241007,181300,280357170,13720,13720,13720,13720,0
|
|
20241007,181200,280357170,13720,13720,13720,13720,0
|
|
20241007,181100,280357170,13720,13720,13720,13720,0
|
|
20241007,181000,280357170,13720,13720,13720,13720,0
|
|
20241007,180900,280357170,13720,13720,13720,13720,0
|
|
20241007,180800,280357170,13720,13720,13720,13720,0
|
|
20241007,180700,280357170,13720,13720,13720,13720,0
|
|
20241007,180600,280357170,13720,13720,13720,13720,0
|
|
20241007,180500,280357170,13720,13720,13720,13720,0
|
|
20241007,180400,280357170,13720,13720,13720,13720,0
|
|
20241007,180300,280357170,13720,13720,13720,13720,0
|
|
20241007,180200,280357170,13720,13720,13720,13720,0
|
|
20241007,180100,280357170,13720,13720,13720,13720,0
|
|
20241007,180000,280357170,13720,13720,13720,13720,0
|
|
20241007,175900,280357170,13720,13720,13720,13720,0
|
|
20241007,175800,280357170,13720,13720,13720,13720,0
|
|
20241007,175700,280357170,13720,13720,13720,13720,0
|
|
20241007,175600,280357170,13720,13720,13720,13720,0
|
|
20241007,175500,280357170,13720,13720,13720,13720,0
|
|
20241007,175400,280357170,13720,13720,13720,13720,0
|
|
20241007,175300,280357170,13720,13720,13720,13720,0
|
|
20241007,175200,280357170,13720,13720,13720,13720,0
|
|
20241007,175100,280357170,13720,13720,13720,13720,0
|
|
20241007,175000,280357170,13720,13720,13720,13720,0
|
|
20241007,174900,280357170,13720,13720,13720,13720,69
|
|
20241007,174800,280357170,13720,13720,13720,13720,0
|
|
20241007,174700,280357170,13720,13720,13720,13720,0
|
|
20241007,174600,280357170,13720,13720,13720,13720,0
|
|
20241007,174500,280357170,13720,13720,13720,13720,0
|
|
20241007,174400,280357170,13720,13720,13720,13720,0
|
|
20241007,174300,280357170,13720,13720,13720,13720,0
|
|
20241007,174200,280357170,13720,13720,13720,13720,0
|
|
20241007,174100,280357170,13720,13720,13720,13720,0
|
|
20241007,174000,280357170,13720,13720,13720,13720,0
|
|
20241007,173900,280357170,13720,13720,13720,13720,0
|
|
20241007,173800,280357170,13720,13720,13720,13720,0
|
|
20241007,173700,280357170,13720,13720,13720,13720,0
|
|
20241007,173600,280357170,13720,13720,13720,13720,0
|
|
20241007,173500,280357170,13720,13720,13720,13720,0
|
|
20241007,173400,280357170,13720,13720,13720,13720,0
|
|
20241007,173300,280357170,13720,13720,13720,13720,0
|
|
20241007,173200,280357170,13720,13720,13720,13720,0
|
|
20241007,173100,280357170,13720,13720,13720,13720,0
|
|
20241007,173000,280357170,13720,13720,13720,13720,0
|
|
20241007,172900,280357170,13720,13720,13720,13720,0
|
|
20241007,172800,280357170,13720,13720,13720,13720,0
|
|
20241007,172700,280357170,13720,13720,13720,13720,0
|
|
20241007,172600,280357170,13720,13720,13720,13720,0
|
|
20241007,172500,280357170,13720,13720,13720,13720,0
|
|
20241007,172400,280357170,13720,13720,13720,13720,0
|
|
20241007,172300,280357170,13720,13720,13720,13720,0
|
|
20241007,172200,280357170,13720,13720,13720,13720,0
|
|
20241007,172100,280357170,13720,13720,13720,13720,0
|
|
20241007,172000,280357170,13720,13720,13720,13720,0
|
|
20241007,171900,280357170,13720,13720,13720,13720,69
|
|
20241007,171800,280357170,13720,13720,13720,13720,0
|
|
20241007,171700,280357170,13720,13720,13720,13720,0
|
|
20241007,171600,280357170,13720,13720,13720,13720,0
|
|
20241007,171500,280357170,13720,13720,13720,13720,0
|
|
20241007,171400,280357170,13720,13720,13720,13720,0
|
|
20241007,171300,280357170,13720,13720,13720,13720,0
|
|
20241007,171200,280357170,13720,13720,13720,13720,0
|
|
20241007,171100,280357170,13720,13720,13720,13720,0
|
|
20241007,171000,280357170,13720,13720,13720,13720,0
|
|
20241007,170900,280357170,13720,13720,13720,13720,0
|
|
20241007,170800,280357170,13720,13720,13720,13720,0
|
|
20241007,170700,280357170,13720,13720,13720,13720,0
|
|
20241007,170600,280357170,13720,13720,13720,13720,0
|
|
20241007,170500,280357170,13720,13720,13720,13720,0
|
|
20241007,170400,280357170,13720,13720,13720,13720,0
|
|
20241007,170300,280357170,13720,13720,13720,13720,0
|
|
20241007,170200,280357170,13720,13720,13720,13720,0
|
|
20241007,170100,280357170,13720,13720,13720,13720,0
|
|
20241007,170000,280357170,13720,13720,13720,13720,0
|
|
20241007,165900,280357170,13720,13720,13720,13720,0
|
|
20241007,165800,280357170,13720,13720,13720,13720,0
|
|
20241007,165700,280357170,13720,13720,13720,13720,0
|
|
20241007,165600,280357170,13720,13720,13720,13720,0
|
|
20241007,165500,280357170,13720,13720,13720,13720,0
|
|
20241007,165400,280357170,13720,13720,13720,13720,0
|
|
20241007,165300,280357170,13720,13720,13720,13720,0
|
|
20241007,165200,280357170,13720,13720,13720,13720,0
|
|
20241007,165100,280357170,13720,13720,13720,13720,0
|
|
20241007,165000,280357170,13720,13720,13720,13720,0
|
|
20241007,164900,280357170,13720,13720,13720,13720,69
|
|
20241007,164800,280357170,13720,13720,13720,13720,0
|
|
20241007,164700,280357170,13720,13720,13720,13720,0
|
|
20241007,164600,280357170,13720,13720,13720,13720,0
|
|
20241007,164500,280357170,13720,13720,13720,13720,0
|
|
20241007,164400,280357170,13720,13720,13720,13720,0
|
|
20241007,164300,280357170,13720,13720,13720,13720,0
|
|
20241007,164200,280357170,13720,13720,13720,13720,0
|
|
20241007,164100,280357170,13720,13720,13720,13720,0
|
|
20241007,164000,280357170,13720,13720,13720,13720,0
|
|
20241007,163900,280357170,13720,13720,13720,13720,0
|
|
20241007,163800,280357170,13720,13720,13720,13720,0
|
|
20241007,163700,280357170,13720,13720,13720,13720,0
|
|
20241007,163600,280357170,13720,13720,13720,13720,0
|
|
20241007,163500,280357170,13720,13720,13720,13720,0
|
|
20241007,163400,280357170,13720,13720,13720,13720,0
|
|
20241007,163300,280357170,13720,13720,13720,13720,0
|
|
20241007,163200,280357170,13720,13720,13720,13720,0
|
|
20241007,163100,280357170,13720,13720,13720,13720,0
|
|
20241007,163000,280357170,13720,13720,13720,13720,0
|
|
20241007,162900,280357170,13720,13720,13720,13720,0
|
|
20241007,162800,280357170,13720,13720,13720,13720,0
|
|
20241007,162700,280357170,13720,13720,13720,13720,0
|
|
20241007,162600,280357170,13720,13720,13720,13720,0
|
|
20241007,162500,280357170,13720,13720,13720,13720,0
|
|
20241007,162400,280357170,13720,13720,13720,13720,0
|
|
20241007,162300,280357170,13720,13720,13720,13720,0
|
|
20241007,162200,280357170,13720,13720,13720,13720,0
|
|
20241007,162100,280357170,13720,13720,13720,13720,0
|
|
20241007,162000,280357170,13720,13720,13720,13720,0
|
|
20241007,161900,280357170,13720,13720,13720,13720,69
|
|
20241007,161800,280357170,13720,13720,13720,13720,0
|
|
20241007,161700,280357170,13720,13720,13720,13720,0
|
|
20241007,161600,280357170,13720,13720,13720,13720,0
|
|
20241007,161500,280357170,13720,13720,13720,13720,0
|
|
20241007,161400,280357170,13720,13720,13720,13720,0
|
|
20241007,161300,280357170,13720,13720,13720,13720,0
|
|
20241007,161200,280357170,13720,13720,13720,13720,0
|
|
20241007,161100,280357170,13720,13720,13720,13720,0
|
|
20241007,161000,280357170,13720,13720,13720,13720,0
|
|
20241007,160900,280357170,13720,13720,13720,13720,0
|
|
20241007,160800,280357170,13720,13720,13720,13720,0
|
|
20241007,160700,280357170,13720,13720,13720,13720,0
|
|
20241007,160600,280357170,13720,13720,13720,13720,0
|
|
20241007,160500,280357170,13720,13720,13720,13720,0
|
|
20241007,160400,280357170,13720,13720,13720,13720,0
|
|
20241007,160300,280357170,13720,13720,13720,13720,0
|
|
20241007,160200,280357170,13720,13720,13720,13720,0
|
|
20241007,160100,280357170,13720,13720,13720,13720,0
|
|
20241007,160000,280357170,13720,13720,13720,13720,0
|
|
20241007,155900,280357170,13720,13720,13720,13720,0
|
|
20241007,155800,280357170,13720,13720,13720,13720,0
|
|
20241007,155700,280357170,13720,13720,13720,13720,0
|
|
20241007,155600,280357170,13720,13720,13720,13720,0
|
|
20241007,155500,280357170,13720,13720,13720,13720,0
|
|
20241007,155400,280357170,13720,13720,13720,13720,0
|
|
20241007,155300,280357170,13720,13720,13720,13720,0
|
|
20241007,155200,280357170,13720,13720,13720,13720,0
|
|
20241007,155100,280357170,13720,13720,13720,13720,0
|
|
20241007,155000,280357170,13720,13720,13720,13720,0
|
|
20241007,154900,280357170,13720,13720,13720,13720,69
|
|
20241007,154800,280357170,13720,13720,13720,13720,0
|
|
20241007,154700,280357170,13720,13720,13720,13720,0
|
|
20241007,154600,280357170,13720,13720,13720,13720,0
|
|
20241007,154500,280357170,13720,13720,13720,13720,0
|
|
20241007,154400,280357170,13720,13720,13720,13720,0
|
|
20241007,154300,280357170,13720,13720,13720,13720,0
|
|
20241007,154200,280357170,13720,13720,13720,13720,0
|
|
20241007,154100,280357170,13720,13720,13720,13720,0
|
|
20241007,154000,280357170,13720,13720,13720,13720,0
|
|
20241007,153900,280357170,13720,13720,13720,13720,0
|
|
20241007,153800,280357170,13720,13720,13720,13720,0
|
|
20241007,153700,280357170,13720,13720,13720,13720,0
|
|
20241007,153600,280357170,13720,13720,13720,13720,0
|
|
20241007,153500,280357170,13720,13720,13720,13720,0
|
|
20241007,153400,280357170,13720,13720,13720,13720,0
|
|
20241007,153300,280357170,13720,13720,13720,13720,0
|
|
20241007,153200,280357170,13720,13720,13720,13720,0
|
|
20241007,153100,280357170,13720,13720,13720,13720,0
|
|
20241007,153000,280357170,13720,13720,13720,13720,69
|
|
20241007,152900,279410490,13720,13720,13720,13720,0
|
|
20241007,152800,279410490,13720,13720,13720,13720,0
|
|
20241007,152700,279410490,13720,13720,13720,13720,0
|
|
20241007,152600,279410490,13720,13720,13720,13720,0
|
|
20241007,152500,279410490,13720,13720,13720,13720,0
|
|
20241007,152400,279410490,13720,13720,13720,13720,0
|
|
20241007,152300,279410490,13720,13720,13720,13720,0
|
|
20241007,152200,279410490,13720,13720,13720,13720,0
|
|
20241007,152100,279410490,13720,13720,13720,13720,0
|
|
20241007,152000,279410490,13720,13720,13720,13720,0
|
|
20241007,151900,279410490,13720,13720,13740,13720,102
|
|
20241007,151800,278010240,13730,13730,13730,13730,5
|
|
20241007,151700,277941590,13730,13730,13740,13720,17
|
|
20241007,151600,277708170,13730,13730,13730,13730,39
|
|
20241007,151500,277172700,13720,13720,13730,13720,3
|
|
20241007,151400,277131530,13720,13720,13720,13720,0
|
|
20241007,151300,277131530,13720,13720,13720,13720,17
|
|
20241007,151200,276898290,13720,13720,13720,13720,3
|
|
20241007,151100,276857130,13730,13730,13730,13730,0
|
|
20241007,151000,276857130,13730,13720,13740,13720,13
|
|
20241007,150900,276678640,13730,13730,13730,13730,0
|
|
20241007,150800,276678640,13730,13720,13730,13720,4
|
|
20241007,150700,276623750,13710,13710,13710,13710,0
|
|
20241007,150600,276623750,13710,13710,13710,13710,0
|
|
20241007,150500,276623750,13710,13710,13710,13710,0
|
|
20241007,150400,276623750,13710,13710,13710,13710,0
|
|
20241007,150300,276623750,13710,13710,13710,13710,7
|
|
20241007,150200,276527780,13710,13710,13710,13710,20
|
|
20241007,150100,276253580,13710,13710,13710,13710,79
|
|
20241007,150000,275170490,13710,13710,13710,13710,3
|
|
20241007,145900,275129360,13710,13710,13710,13710,0
|
|
20241007,145800,275129360,13710,13720,13720,13710,2
|
|
20241007,145700,275101930,13730,13720,13730,13720,2
|
|
20241007,145600,275074480,13730,13720,13730,13720,25
|
|
20241007,145500,274731260,13730,13710,13730,13710,108
|
|
20241007,145400,273250560,13720,13720,13720,13720,526
|
|
20241007,145300,266033840,13720,13720,13720,13720,0
|
|
20241007,145200,266033840,13720,13720,13720,13720,0
|
|
20241007,145100,266033840,13720,13720,13720,13720,0
|
|
20241007,145000,266033840,13720,13720,13720,13720,6
|
|
20241007,144900,265951520,13720,13720,13720,13720,0
|
|
20241007,144800,265951520,13720,13730,13730,13720,7
|
|
20241007,144700,265855440,13730,13730,13730,13730,34
|
|
20241007,144600,265388620,13730,13730,13730,13730,0
|
|
20241007,144500,265388620,13730,13730,13730,13730,107
|
|
20241007,144400,263919510,13750,13750,13750,13750,0
|
|
20241007,144300,263919510,13750,13750,13750,13750,0
|
|
20241007,144200,263919510,13750,13750,13750,13750,0
|
|
20241007,144100,263919510,13750,13730,13750,13730,550
|
|
20241007,144000,256362210,13720,13720,13720,13720,22
|
|
20241007,143900,256060370,13730,13720,13730,13720,352
|
|
20241007,143800,251229950,13720,13710,13720,13710,8
|
|
20241007,143700,251120210,13710,13710,13710,13710,0
|
|
20241007,143600,251120210,13710,13710,13710,13710,306
|
|
20241007,143500,246924950,13720,13720,13720,13720,1
|
|
20241007,143400,246911230,13720,13720,13720,13720,1
|
|
20241007,143300,246897510,13710,13710,13710,13710,6
|
|
20241007,143200,246815250,13710,13710,13710,13710,0
|
|
20241007,143100,246815250,13710,13710,13710,13710,17
|
|
20241007,143000,246582180,13720,13710,13720,13710,82
|
|
20241007,142900,245457240,13700,13700,13700,13700,0
|
|
20241007,142800,245457240,13700,13700,13700,13700,0
|
|
20241007,142700,245457240,13700,13700,13700,13700,0
|
|
20241007,142600,245457240,13700,13700,13700,13700,2
|
|
20241007,142500,245429840,13720,13720,13720,13720,1
|
|
20241007,142400,245416120,13700,13700,13700,13700,1
|
|
20241007,142300,245402420,13700,13700,13700,13700,1
|
|
20241007,142200,245388720,13710,13700,13720,13700,5
|
|
20241007,142100,245320160,13720,13720,13720,13720,3
|
|
20241007,142000,245279000,13720,13710,13720,13710,6
|
|
20241007,141900,245196700,13720,13710,13720,13710,11
|
|
20241007,141800,245045880,13710,13710,13720,13700,43
|
|
20241007,141700,244456350,13700,13700,13700,13700,0
|
|
20241007,141600,244456350,13700,13700,13700,13700,22
|
|
20241007,141500,244154950,13710,13710,13720,13710,6
|
|
20241007,141400,244072670,13710,13710,13710,13700,4
|
|
20241007,141300,244017850,13700,13700,13700,13700,1
|
|
20241007,141200,244004150,13690,13690,13690,13690,0
|
|
20241007,141100,244004150,13690,13690,13690,13690,0
|
|
20241007,141000,244004150,13690,13690,13690,13690,0
|
|
20241007,140900,244004150,13690,13690,13690,13690,0
|
|
20241007,140800,244004150,13690,13690,13690,13690,0
|
|
20241007,140700,244004150,13690,13690,13690,13690,0
|
|
20241007,140600,244004150,13690,13690,13690,13690,1
|
|
20241007,140500,243990460,13700,13700,13700,13700,0
|
|
20241007,140400,243990460,13700,13690,13710,13670,69
|
|
20241007,140300,243046800,13690,13700,13700,13690,3
|
|
20241007,140200,243005720,13700,13700,13710,13680,368
|
|
20241007,140100,237969770,13680,13680,13680,13680,0
|
|
20241007,140000,237969770,13680,13680,13680,13680,0
|
|
20241007,135900,237969770,13680,13680,13680,13680,1
|
|
20241007,135800,237956090,13700,13700,13700,13700,1
|
|
20241007,135700,237942390,13700,13700,13700,13700,0
|
|
20241007,135600,237942390,13700,13700,13700,13700,2
|
|
20241007,135500,237914990,13700,13700,13700,13700,30
|
|
20241007,135400,237503990,13680,13690,13690,13680,276
|
|
20241007,135300,233728300,13690,13710,13710,13690,440
|
|
20241007,135200,227703140,13710,13710,13710,13710,0
|
|
20241007,135100,227703140,13710,13710,13710,13710,0
|
|
20241007,135000,227703140,13710,13710,13710,13710,0
|
|
20241007,134900,227703140,13710,13710,13710,13710,0
|
|
20241007,134800,227703140,13710,13720,13720,13710,2
|
|
20241007,134700,227675710,13710,13700,13710,13700,53
|
|
20241007,134600,226949590,13710,13710,13710,13710,0
|
|
20241007,134500,226949590,13710,13710,13710,13710,0
|
|
20241007,134400,226949590,13710,13710,13710,13710,0
|
|
20241007,134300,226949590,13710,13710,13710,13710,0
|
|
20241007,134200,226949590,13710,13710,13710,13710,0
|
|
20241007,134100,226949590,13710,13710,13710,13710,0
|
|
20241007,134000,226949590,13710,13710,13710,13710,0
|
|
20241007,133900,226949590,13710,13710,13710,13710,0
|
|
20241007,133800,226949590,13710,13710,13710,13710,0
|
|
20241007,133700,226949590,13710,13710,13710,13710,0
|
|
20241007,133600,226949590,13710,13710,13710,13710,44
|
|
20241007,133500,226346350,13710,13710,13710,13710,0
|
|
20241007,133400,226346350,13710,13710,13710,13710,1
|
|
20241007,133300,226332640,13710,13710,13710,13710,38
|
|
20241007,133200,225811660,13710,13710,13710,13710,20
|
|
20241007,133100,225537460,13710,13710,13710,13710,0
|
|
20241007,133000,225537460,13710,13710,13720,13710,31
|
|
20241007,132900,225112430,13710,13700,13710,13700,122
|
|
20241007,132800,223441020,13690,13690,13690,13690,0
|
|
20241007,132700,223441020,13690,13690,13690,13690,0
|
|
20241007,132600,223441020,13690,13690,13690,13690,0
|
|
20241007,132500,223441020,13690,13690,13690,13690,0
|
|
20241007,132400,223441020,13690,13690,13690,13690,0
|
|
20241007,132300,223441020,13690,13690,13690,13690,0
|
|
20241007,132200,223441020,13690,13690,13690,13690,265
|
|
20241007,132100,219813170,13680,13680,13680,13680,16
|
|
20241007,132000,219594290,13680,13680,13680,13680,0
|
|
20241007,131900,219594290,13680,13680,13680,13680,0
|
|
20241007,131800,219594290,13680,13680,13680,13680,10
|
|
20241007,131700,219457490,13680,13680,13680,13680,88
|
|
20241007,131600,218253650,13680,13680,13680,13680,0
|
|
20241007,131500,218253650,13680,13680,13680,13680,3
|
|
20241007,131400,218212610,13680,13680,13680,13680,0
|
|
20241007,131300,218212610,13680,13680,13680,13680,0
|
|
20241007,131200,218212610,13680,13680,13680,13680,2
|
|
20241007,131100,218185250,13680,13680,13680,13680,1
|
|
20241007,131000,218171570,13690,13690,13690,13690,0
|
|
20241007,130900,218171570,13690,13690,13690,13690,0
|
|
20241007,130800,218171570,13690,13690,13690,13690,0
|
|
20241007,130700,218171570,13690,13690,13690,13690,0
|
|
20241007,130600,218171570,13690,13680,13690,13680,37
|
|
20241007,130500,217665390,13680,13680,13680,13680,35
|
|
20241007,130400,217186590,13690,13690,13690,13690,0
|
|
20241007,130300,217186590,13690,13690,13690,13690,0
|
|
20241007,130200,217186590,13690,13690,13690,13690,19
|
|
20241007,130100,216926480,13690,13700,13700,13690,2
|
|
20241007,130000,216899090,13700,13700,13700,13700,0
|
|
20241007,125900,216899090,13700,13700,13700,13700,2
|
|
20241007,125800,216871690,13700,13690,13700,13690,3
|
|
20241007,125700,216830610,13690,13690,13690,13690,0
|
|
20241007,125600,216830610,13690,13690,13690,13690,1
|
|
20241007,125500,216816920,13700,13680,13700,13680,52
|
|
20241007,125400,216104550,13680,13680,13680,13680,0
|
|
20241007,125300,216104550,13680,13680,13680,13680,0
|
|
20241007,125200,216104550,13680,13680,13680,13680,0
|
|
20241007,125100,216104550,13680,13680,13680,13680,0
|
|
20241007,125000,216104550,13680,13680,13680,13680,0
|
|
20241007,124900,216104550,13680,13680,13680,13680,1
|
|
20241007,124800,216090870,13700,13700,13700,13700,0
|
|
20241007,124700,216090870,13700,13670,13700,13670,101
|
|
20241007,124600,214710130,13680,13680,13680,13680,0
|
|
20241007,124500,214710130,13680,13680,13680,13680,0
|
|
20241007,124400,214710130,13680,13680,13680,13680,0
|
|
20241007,124300,214710130,13680,13670,13680,13670,27
|
|
20241007,124200,214340830,13680,13680,13680,13680,0
|
|
20241007,124100,214340830,13680,13670,13680,13670,34
|
|
20241007,124000,213876030,13670,13670,13670,13670,0
|
|
20241007,123900,213876030,13670,13670,13670,13670,1
|
|
20241007,123800,213862360,13670,13670,13670,13670,10
|
|
20241007,123700,213725660,13660,13660,13660,13660,1
|
|
20241007,123600,213712000,13660,13660,13660,13650,7
|
|
20241007,123500,213616410,13640,13660,13660,13630,54
|
|
20241007,123400,212879470,13660,13660,13660,13660,0
|
|
20241007,123300,212879470,13660,13660,13660,13660,0
|
|
20241007,123200,212879470,13660,13660,13660,13660,1
|
|
20241007,123100,212865810,13690,13680,13690,13670,4
|
|
20241007,123000,212811080,13690,13690,13690,13690,0
|
|
20241007,122900,212811080,13690,13690,13690,13690,0
|
|
20241007,122800,212811080,13690,13690,13690,13690,0
|
|
20241007,122700,212811080,13690,13680,13690,13680,2
|
|
20241007,122600,212783710,13700,13640,13700,13640,6
|
|
20241007,122500,212701690,13640,13680,13680,13640,483
|
|
20241007,122400,206105130,13680,13680,13680,13680,28
|
|
20241007,122300,205722090,13680,13680,13680,13680,1
|
|
20241007,122200,205708410,13710,13700,13710,13700,12
|
|
20241007,122100,205544000,13700,13700,13700,13700,0
|
|
20241007,122000,205544000,13700,13700,13700,13700,61
|
|
20241007,121900,204708300,13690,13690,13690,13690,0
|
|
20241007,121800,204708300,13690,13690,13690,13690,2
|
|
20241007,121700,204680920,13700,13690,13700,13690,6
|
|
20241007,121600,204598770,13690,13690,13690,13690,0
|
|
20241007,121500,204598770,13690,13690,13690,13690,0
|
|
20241007,121400,204598770,13690,13690,13690,13690,0
|
|
20241007,121300,204598770,13690,13690,13690,13690,0
|
|
20241007,121200,204598770,13690,13690,13690,13690,2
|
|
20241007,121100,204571390,13690,13690,13690,13690,1
|
|
20241007,121000,204557700,13690,13690,13690,13690,58
|
|
20241007,120900,203763680,13690,13690,13690,13690,0
|
|
20241007,120800,203763680,13690,13690,13690,13690,0
|
|
20241007,120700,203763680,13690,13690,13690,13690,0
|
|
20241007,120600,203763680,13690,13690,13690,13690,0
|
|
20241007,120500,203763680,13690,13690,13690,13690,10
|
|
20241007,120400,203626780,13690,13690,13690,13690,30
|
|
20241007,120300,203216080,13680,13680,13680,13680,10
|
|
20241007,120200,203079280,13680,13680,13680,13680,1
|
|
20241007,120100,203065600,13690,13690,13690,13690,1
|
|
20241007,120000,203051910,13680,13680,13680,13680,1
|
|
20241007,115900,203038230,13680,13680,13680,13680,1
|
|
20241007,115800,203024550,13690,13690,13690,13690,0
|
|
20241007,115700,203024550,13690,13680,13690,13680,2
|
|
20241007,115600,202997180,13680,13680,13680,13680,1
|
|
20241007,115500,202983500,13680,13670,13680,13670,9
|
|
20241007,115400,202860430,13670,13660,13680,13660,387
|
|
20241007,115300,197573950,13660,13660,13660,13660,55
|
|
20241007,115200,196822650,13650,13650,13650,13650,0
|
|
20241007,115100,196822650,13650,13650,13650,13650,22
|
|
20241007,115000,196522350,13660,13660,13660,13660,0
|
|
20241007,114900,196522350,13660,13660,13660,13660,2
|
|
20241007,114800,196495030,13660,13660,13660,13660,1
|
|
20241007,114700,196481370,13650,13650,13650,13650,0
|
|
20241007,114600,196481370,13650,13650,13650,13650,0
|
|
20241007,114500,196481370,13650,13650,13650,13650,1
|
|
20241007,114400,196467720,13660,13660,13660,13660,0
|
|
20241007,114300,196467720,13660,13660,13660,13660,34
|
|
20241007,114200,196003280,13660,13660,13660,13660,0
|
|
20241007,114100,196003280,13660,13660,13660,13660,28
|
|
20241007,114000,195620800,13660,13660,13660,13660,0
|
|
20241007,113900,195620800,13660,13660,13660,13660,1
|
|
20241007,113800,195607140,13660,13650,13660,13650,6
|
|
20241007,113700,195525210,13650,13650,13650,13650,0
|
|
20241007,113600,195525210,13650,13660,13660,13650,194
|
|
20241007,113500,192877010,13650,13650,13650,13650,0
|
|
20241007,113400,192877010,13650,13650,13650,13650,1
|
|
20241007,113300,192863360,13650,13650,13650,13650,0
|
|
20241007,113200,192863360,13650,13650,13650,13650,10
|
|
20241007,113100,192726860,13660,13660,13660,13660,1
|
|
20241007,113000,192713200,13660,13660,13660,13660,0
|
|
20241007,112900,192713200,13660,13660,13660,13660,1
|
|
20241007,112800,192699540,13660,13660,13660,13660,2
|
|
20241007,112700,192672220,13650,13650,13650,13650,0
|
|
20241007,112600,192672220,13650,13650,13650,13650,1
|
|
20241007,112500,192658570,13650,13650,13650,13650,5
|
|
20241007,112400,192590320,13650,13660,13660,13650,50
|
|
20241007,112300,191907340,13660,13640,13660,13640,10
|
|
20241007,112200,191770850,13650,13640,13650,13640,3
|
|
20241007,112100,191729920,13630,13630,13630,13630,9
|
|
20241007,112000,191607250,13650,13640,13660,13630,103
|
|
20241007,111900,190201320,13650,13630,13650,13630,20
|
|
20241007,111800,189928520,13640,13630,13640,13630,2
|
|
20241007,111700,189901250,13640,13620,13640,13610,13
|
|
20241007,111600,189724210,13640,13630,13640,13630,2
|
|
20241007,111500,189696940,13640,13640,13640,13640,0
|
|
20241007,111400,189696940,13640,13640,13640,13640,0
|
|
20241007,111300,189696940,13640,13630,13640,13630,2
|
|
20241007,111200,189669670,13640,13630,13640,13630,4
|
|
20241007,111100,189615130,13630,13630,13630,13630,0
|
|
20241007,111000,189615130,13630,13630,13630,13630,0
|
|
20241007,110900,189615130,13630,13630,13630,13630,38
|
|
20241007,110800,189097190,13630,13630,13630,13630,0
|
|
20241007,110700,189097190,13630,13630,13630,13630,0
|
|
20241007,110600,189097190,13630,13620,13630,13620,65
|
|
20241007,110500,188211870,13620,13610,13620,13610,15
|
|
20241007,110400,188007710,13610,13610,13610,13610,36
|
|
20241007,110300,187517750,13610,13610,13610,13610,7
|
|
20241007,110200,187422480,13610,13610,13610,13610,1
|
|
20241007,110100,187408870,13610,13610,13610,13610,1
|
|
20241007,110000,187395260,13600,13600,13600,13600,0
|
|
20241007,105900,187395260,13600,13600,13600,13600,0
|
|
20241007,105800,187395260,13600,13600,13600,13600,1
|
|
20241007,105700,187381660,13610,13590,13610,13590,76
|
|
20241007,105600,186348720,13580,13580,13580,13580,14
|
|
20241007,105500,186158600,13580,13580,13580,13580,1
|
|
20241007,105400,186145020,13580,13580,13580,13580,0
|
|
20241007,105300,186145020,13580,13580,13580,13580,356
|
|
20241007,105200,181310540,13580,13580,13580,13580,53
|
|
20241007,105100,180590800,13570,13580,13590,13570,178
|
|
20241007,105000,178173560,13570,13570,13570,13570,0
|
|
20241007,104900,178173560,13570,13570,13570,13570,1
|
|
20241007,104800,178159990,13570,13580,13580,13570,54
|
|
20241007,104700,177426680,13580,13580,13580,13580,5
|
|
20241007,104600,177358780,13580,13580,13580,13580,200
|
|
20241007,104500,174642780,13590,13590,13590,13590,0
|
|
20241007,104400,174642780,13590,13580,13590,13580,6
|
|
20241007,104300,174561290,13580,13580,13580,13580,51
|
|
20241007,104200,173868710,13580,13580,13580,13580,6
|
|
20241007,104100,173787230,13590,13590,13590,13590,0
|
|
20241007,104000,173787230,13590,13590,13590,13590,0
|
|
20241007,103900,173787230,13590,13590,13590,13590,0
|
|
20241007,103800,173787230,13590,13600,13600,13580,145
|
|
20241007,103700,171815860,13610,13610,13610,13610,0
|
|
20241007,103600,171815860,13610,13600,13610,13600,94
|
|
20241007,103500,170537450,13600,13600,13600,13600,0
|
|
20241007,103400,170537450,13600,13600,13600,13600,0
|
|
20241007,103300,170537450,13600,13590,13600,13590,25
|
|
20241007,103200,170197470,13590,13590,13590,13590,0
|
|
20241007,103100,170197470,13590,13590,13590,13590,0
|
|
20241007,103000,170197470,13590,13580,13590,13580,5
|
|
20241007,102900,170129550,13580,13580,13580,13580,0
|
|
20241007,102800,170129550,13580,13570,13580,13570,6
|
|
20241007,102700,170048120,13570,13560,13570,13560,428
|
|
20241007,102600,164240180,13540,13540,13540,13540,70
|
|
20241007,102500,163292380,13540,13540,13540,13540,1
|
|
20241007,102400,163278840,13540,13560,13560,13540,177
|
|
20241007,102300,160881980,13560,13560,13560,13560,0
|
|
20241007,102200,160881980,13560,13550,13560,13530,1110
|
|
20241007,102100,145856580,13560,13560,13560,13560,0
|
|
20241007,102000,145856580,13560,13560,13560,13560,582
|
|
20241007,101900,137964660,13570,13570,13570,13570,14
|
|
20241007,101800,137774680,13570,13590,13590,13570,132
|
|
20241007,101700,135983340,13580,13580,13580,13580,62
|
|
20241007,101600,135141380,13570,13570,13570,13570,1
|
|
20241007,101500,135127810,13570,13570,13570,13570,0
|
|
20241007,101400,135127810,13570,13580,13580,13570,450
|
|
20241007,101300,129021170,13580,13580,13580,13580,456
|
|
20241007,101200,122828690,13600,13580,13600,13580,662
|
|
20241007,101100,113838690,13590,13570,13590,13570,624
|
|
20241007,101000,105365240,13570,13570,13570,13570,730
|
|
20241007,100900,95459140,13560,13570,13570,13560,52
|
|
20241007,100800,94754000,13570,13570,13570,13570,8
|
|
20241007,100700,94645440,13560,13610,13620,13560,3163
|
|
20241007,100600,51667770,13610,13610,13610,13610,0
|
|
20241007,100500,51667770,13610,13610,13610,13610,0
|
|
20241007,100400,51667770,13610,13610,13610,13610,0
|
|
20241007,100300,51667770,13610,13610,13610,13610,0
|
|
20241007,100200,51667770,13610,13610,13610,13610,2
|
|
20241007,100100,51640550,13610,13620,13620,13610,2
|
|
20241007,100000,51613320,13620,13610,13630,13610,11
|
|
20241007,095900,51463460,13610,13620,13620,13610,152
|
|
20241007,095800,49394710,13630,13620,13630,13620,5
|
|
20241007,095700,49326600,13630,13630,13630,13630,1
|
|
20241007,095600,49312970,13630,13630,13630,13630,0
|
|
20241007,095500,49312970,13630,13630,13630,13630,3
|
|
20241007,095400,49272080,13640,13630,13640,13630,2
|
|
20241007,095300,49244810,13640,13640,13640,13640,0
|
|
20241007,095200,49244810,13640,13640,13640,13640,0
|
|
20241007,095100,49244810,13640,13640,13640,13640,0
|
|
20241007,095000,49244810,13640,13620,13640,13620,2
|
|
20241007,094900,49217550,13610,13650,13650,13610,367
|
|
20241007,094800,44214340,13640,13640,13640,13640,100
|
|
20241007,094700,42850340,13630,13630,13630,13630,0
|
|
20241007,094600,42850340,13630,13630,13630,13630,7
|
|
20241007,094500,42754930,13640,13620,13640,13620,62
|
|
20241007,094400,41910470,13620,13620,13620,13620,0
|
|
20241007,094300,41910470,13620,13620,13620,13620,0
|
|
20241007,094200,41910470,13620,13620,13620,13620,22
|
|
20241007,094100,41610830,13630,13630,13630,13630,22
|
|
20241007,094000,41310970,13630,13630,13640,13630,9
|
|
20241007,093900,41188290,13640,13620,13640,13620,6
|
|
20241007,093800,41106490,13620,13620,13630,13620,24
|
|
20241007,093700,40779600,13620,13620,13620,13620,1
|
|
20241007,093600,40765980,13620,13610,13620,13610,4
|
|
20241007,093500,40711510,13610,13620,13620,13600,51
|
|
20241007,093400,40017830,13620,13630,13630,13610,84
|
|
20241007,093300,38873730,13640,13630,13650,13630,44
|
|
20241007,093200,38273550,13640,13650,13650,13640,2
|
|
20241007,093100,38246260,13640,13640,13650,13640,8
|
|
20241007,093000,38137100,13640,13640,13640,13640,1
|
|
20241007,092900,38123460,13650,13640,13650,13640,11
|
|
20241007,092800,37973410,13630,13650,13650,13630,6
|
|
20241007,092700,37891560,13660,13660,13660,13660,0
|
|
20241007,092600,37891560,13660,13660,13660,13660,11
|
|
20241007,092500,37741300,13650,13650,13650,13650,15
|
|
20241007,092400,37536550,13650,13650,13650,13640,3
|
|
20241007,092300,37495610,13640,13640,13640,13640,1
|
|
20241007,092200,37481970,13650,13620,13650,13620,625
|
|
20241007,092100,28968440,13620,13620,13620,13620,250
|
|
20241007,092000,25563440,13620,13620,13620,13620,0
|
|
20241007,091900,25563440,13620,13620,13620,13610,34
|
|
20241007,091800,25100580,13620,13630,13630,13620,140
|
|
20241007,091700,23193390,13640,13600,13640,13600,8
|
|
20241007,091600,23084440,13620,13600,13630,13600,3
|
|
20241007,091500,23043590,13600,13600,13640,13600,392
|
|
20241007,091400,17712330,13590,13610,13610,13590,87
|
|
20241007,091300,16529860,13620,13620,13620,13620,13
|
|
20241007,091200,16352800,13630,13640,13640,13630,39
|
|
20241007,091100,15820860,13640,13640,13640,13640,0
|
|
20241007,091000,15820860,13640,13610,13640,13610,46
|
|
20241007,090900,15193450,13610,13610,13610,13610,0
|
|
20241007,090800,15193450,13610,13610,13610,13610,0
|
|
20241007,090700,15193450,13610,13650,13650,13610,117
|
|
20241007,090600,13600850,13650,13650,13650,13650,1
|
|
20241007,090500,13587200,13610,13650,13650,13610,169
|
|
20241007,090400,11285370,13650,13650,13650,13650,100
|
|
20241007,090300,9920370,13560,13560,13560,13560,5
|
|
20241007,090200,9852570,13660,13660,13660,13660,0
|
|
20241007,090100,9852570,13660,13660,13660,13660,21
|
|
20241007,090000,9565710,13530,13530,13530,13530,707
|