618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191500,326935340,11380,11380,11380,11380,250
|
|
20241015,191400,326935340,11380,11380,11380,11380,0
|
|
20241015,191300,326935340,11380,11380,11380,11380,0
|
|
20241015,191200,326935340,11380,11380,11380,11380,0
|
|
20241015,191100,326935340,11380,11380,11380,11380,0
|
|
20241015,191000,326935340,11380,11380,11380,11380,0
|
|
20241015,190900,326935340,11380,11380,11380,11380,0
|
|
20241015,190800,326935340,11380,11380,11380,11380,0
|
|
20241015,190700,326935340,11380,11380,11380,11380,0
|
|
20241015,190600,326935340,11380,11380,11380,11380,0
|
|
20241015,190500,326935340,11380,11380,11380,11380,0
|
|
20241015,190400,326935340,11380,11380,11380,11380,0
|
|
20241015,190300,326935340,11380,11380,11380,11380,0
|
|
20241015,190200,326935340,11380,11380,11380,11380,0
|
|
20241015,190100,326935340,11380,11380,11380,11380,0
|
|
20241015,190000,326935340,11380,11380,11380,11380,0
|
|
20241015,185900,326935340,11380,11380,11380,11380,0
|
|
20241015,185800,326935340,11380,11380,11380,11380,0
|
|
20241015,185700,326935340,11380,11380,11380,11380,0
|
|
20241015,185600,326935340,11380,11380,11380,11380,0
|
|
20241015,185500,326935340,11380,11380,11380,11380,0
|
|
20241015,185400,326935340,11380,11380,11380,11380,0
|
|
20241015,185300,326935340,11380,11380,11380,11380,0
|
|
20241015,185200,326935340,11380,11380,11380,11380,0
|
|
20241015,185100,326935340,11380,11380,11380,11380,0
|
|
20241015,185000,326935340,11380,11380,11380,11380,0
|
|
20241015,184900,326935340,11380,11380,11380,11380,0
|
|
20241015,184800,326935340,11380,11380,11380,11380,0
|
|
20241015,184700,326935340,11380,11380,11380,11380,0
|
|
20241015,184600,326935340,11380,11380,11380,11380,0
|
|
20241015,184500,326935340,11380,11380,11380,11380,250
|
|
20241015,184400,326935340,11380,11380,11380,11380,0
|
|
20241015,184300,326935340,11380,11380,11380,11380,0
|
|
20241015,184200,326935340,11380,11380,11380,11380,0
|
|
20241015,184100,326935340,11380,11380,11380,11380,0
|
|
20241015,184000,326935340,11380,11380,11380,11380,0
|
|
20241015,183900,326935340,11380,11380,11380,11380,0
|
|
20241015,183800,326935340,11380,11380,11380,11380,0
|
|
20241015,183700,326935340,11380,11380,11380,11380,0
|
|
20241015,183600,326935340,11380,11380,11380,11380,0
|
|
20241015,183500,326935340,11380,11380,11380,11380,0
|
|
20241015,183400,326935340,11380,11380,11380,11380,0
|
|
20241015,183300,326935340,11380,11380,11380,11380,0
|
|
20241015,183200,326935340,11380,11380,11380,11380,0
|
|
20241015,183100,326935340,11380,11380,11380,11380,0
|
|
20241015,183000,326935340,11380,11380,11380,11380,0
|
|
20241015,182900,326935340,11380,11380,11380,11380,0
|
|
20241015,182800,326935340,11380,11380,11380,11380,0
|
|
20241015,182700,326935340,11380,11380,11380,11380,0
|
|
20241015,182600,326935340,11380,11380,11380,11380,0
|
|
20241015,182500,326935340,11380,11380,11380,11380,0
|
|
20241015,182400,326935340,11380,11380,11380,11380,0
|
|
20241015,182300,326935340,11380,11380,11380,11380,0
|
|
20241015,182200,326935340,11380,11380,11380,11380,0
|
|
20241015,182100,326935340,11380,11380,11380,11380,0
|
|
20241015,182000,326935340,11380,11380,11380,11380,0
|
|
20241015,181900,326935340,11380,11380,11380,11380,0
|
|
20241015,181800,326935340,11380,11380,11380,11380,0
|
|
20241015,181700,326935340,11380,11380,11380,11380,0
|
|
20241015,181600,326935340,11380,11380,11380,11380,0
|
|
20241015,181500,326935340,11380,11380,11380,11380,250
|
|
20241015,181400,326935340,11380,11380,11380,11380,0
|
|
20241015,181300,326935340,11380,11380,11380,11380,0
|
|
20241015,181200,326935340,11380,11380,11380,11380,0
|
|
20241015,181100,326935340,11380,11380,11380,11380,0
|
|
20241015,181000,326935340,11380,11380,11380,11380,0
|
|
20241015,180900,326935340,11380,11380,11380,11380,0
|
|
20241015,180800,326935340,11380,11380,11380,11380,0
|
|
20241015,180700,326935340,11380,11380,11380,11380,0
|
|
20241015,180600,326935340,11380,11380,11380,11380,0
|
|
20241015,180500,326935340,11380,11380,11380,11380,0
|
|
20241015,180400,326935340,11380,11380,11380,11380,0
|
|
20241015,180300,326935340,11380,11380,11380,11380,0
|
|
20241015,180200,326935340,11380,11380,11380,11380,0
|
|
20241015,180100,326935340,11380,11380,11380,11380,0
|
|
20241015,180000,326935340,11380,11380,11380,11380,0
|
|
20241015,175900,326935340,11380,11380,11380,11380,0
|
|
20241015,175800,326935340,11380,11380,11380,11380,0
|
|
20241015,175700,326935340,11380,11380,11380,11380,0
|
|
20241015,175600,326935340,11380,11380,11380,11380,0
|
|
20241015,175500,326935340,11380,11380,11380,11380,0
|
|
20241015,175400,326935340,11380,11380,11380,11380,0
|
|
20241015,175300,326935340,11380,11380,11380,11380,0
|
|
20241015,175200,326935340,11380,11380,11380,11380,0
|
|
20241015,175100,326935340,11380,11380,11380,11380,0
|
|
20241015,175000,326935340,11380,11380,11380,11380,0
|
|
20241015,174900,326935340,11380,11380,11380,11380,0
|
|
20241015,174800,326935340,11380,11380,11380,11380,0
|
|
20241015,174700,326935340,11380,11380,11380,11380,0
|
|
20241015,174600,326935340,11380,11380,11380,11380,0
|
|
20241015,174500,326935340,11380,11380,11380,11380,250
|
|
20241015,174400,326935340,11380,11380,11380,11380,0
|
|
20241015,174300,326935340,11380,11380,11380,11380,0
|
|
20241015,174200,326935340,11380,11380,11380,11380,0
|
|
20241015,174100,326935340,11380,11380,11380,11380,0
|
|
20241015,174000,326935340,11380,11380,11380,11380,0
|
|
20241015,173900,326935340,11380,11380,11380,11380,0
|
|
20241015,173800,326935340,11380,11380,11380,11380,0
|
|
20241015,173700,326935340,11380,11380,11380,11380,0
|
|
20241015,173600,326935340,11380,11380,11380,11380,0
|
|
20241015,173500,326935340,11380,11380,11380,11380,0
|
|
20241015,173400,326935340,11380,11380,11380,11380,0
|
|
20241015,173300,326935340,11380,11380,11380,11380,0
|
|
20241015,173200,326935340,11380,11380,11380,11380,0
|
|
20241015,173100,326935340,11380,11380,11380,11380,0
|
|
20241015,173000,326935340,11380,11380,11380,11380,0
|
|
20241015,172900,326935340,11380,11380,11380,11380,0
|
|
20241015,172800,326935340,11380,11380,11380,11380,0
|
|
20241015,172700,326935340,11380,11380,11380,11380,0
|
|
20241015,172600,326935340,11380,11380,11380,11380,0
|
|
20241015,172500,326935340,11380,11380,11380,11380,0
|
|
20241015,172400,326935340,11380,11380,11380,11380,0
|
|
20241015,172300,326935340,11380,11380,11380,11380,0
|
|
20241015,172200,326935340,11380,11380,11380,11380,0
|
|
20241015,172100,326935340,11380,11380,11380,11380,0
|
|
20241015,172000,326935340,11380,11380,11380,11380,0
|
|
20241015,171900,326935340,11380,11380,11380,11380,0
|
|
20241015,171800,326935340,11380,11380,11380,11380,0
|
|
20241015,171700,326935340,11380,11380,11380,11380,0
|
|
20241015,171600,326935340,11380,11380,11380,11380,0
|
|
20241015,171500,326935340,11380,11380,11380,11380,250
|
|
20241015,171400,326935340,11380,11380,11380,11380,0
|
|
20241015,171300,326935340,11380,11380,11380,11380,0
|
|
20241015,171200,326935340,11380,11380,11380,11380,0
|
|
20241015,171100,326935340,11380,11380,11380,11380,0
|
|
20241015,171000,326935340,11380,11380,11380,11380,0
|
|
20241015,170900,326935340,11380,11380,11380,11380,0
|
|
20241015,170800,326935340,11380,11380,11380,11380,0
|
|
20241015,170700,326935340,11380,11380,11380,11380,0
|
|
20241015,170600,326935340,11380,11380,11380,11380,0
|
|
20241015,170500,326935340,11380,11380,11380,11380,0
|
|
20241015,170400,326935340,11380,11380,11380,11380,0
|
|
20241015,170300,326935340,11380,11380,11380,11380,0
|
|
20241015,170200,326935340,11380,11380,11380,11380,0
|
|
20241015,170100,326935340,11380,11380,11380,11380,0
|
|
20241015,170000,326935340,11380,11380,11380,11380,0
|
|
20241015,165900,326935340,11380,11380,11380,11380,0
|
|
20241015,165800,326935340,11380,11380,11380,11380,0
|
|
20241015,165700,326935340,11380,11380,11380,11380,0
|
|
20241015,165600,326935340,11380,11380,11380,11380,0
|
|
20241015,165500,326935340,11380,11380,11380,11380,0
|
|
20241015,165400,326935340,11380,11380,11380,11380,0
|
|
20241015,165300,326935340,11380,11380,11380,11380,0
|
|
20241015,165200,326935340,11380,11380,11380,11380,0
|
|
20241015,165100,326935340,11380,11380,11380,11380,0
|
|
20241015,165000,326935340,11380,11380,11380,11380,0
|
|
20241015,164900,326935340,11380,11380,11380,11380,0
|
|
20241015,164800,326935340,11380,11380,11380,11380,0
|
|
20241015,164700,326935340,11380,11380,11380,11380,0
|
|
20241015,164600,326935340,11380,11380,11380,11380,0
|
|
20241015,164500,326935340,11380,11380,11380,11380,250
|
|
20241015,164400,326935340,11380,11380,11380,11380,0
|
|
20241015,164300,326935340,11380,11380,11380,11380,0
|
|
20241015,164200,326935340,11380,11380,11380,11380,0
|
|
20241015,164100,326935340,11380,11380,11380,11380,0
|
|
20241015,164000,326935340,11380,11380,11380,11380,0
|
|
20241015,163900,326935340,11380,11380,11380,11380,0
|
|
20241015,163800,326935340,11380,11380,11380,11380,0
|
|
20241015,163700,326935340,11380,11380,11380,11380,0
|
|
20241015,163600,326935340,11380,11380,11380,11380,0
|
|
20241015,163500,326935340,11380,11380,11380,11380,0
|
|
20241015,163400,326935340,11380,11380,11380,11380,0
|
|
20241015,163300,326935340,11380,11380,11380,11380,0
|
|
20241015,163200,326935340,11380,11380,11380,11380,0
|
|
20241015,163100,326935340,11380,11380,11380,11380,0
|
|
20241015,163000,326935340,11380,11380,11380,11380,0
|
|
20241015,162900,326935340,11380,11380,11380,11380,0
|
|
20241015,162800,326935340,11380,11380,11380,11380,0
|
|
20241015,162700,326935340,11380,11380,11380,11380,0
|
|
20241015,162600,326935340,11380,11380,11380,11380,0
|
|
20241015,162500,326935340,11380,11380,11380,11380,0
|
|
20241015,162400,326935340,11380,11380,11380,11380,0
|
|
20241015,162300,326935340,11380,11380,11380,11380,0
|
|
20241015,162200,326935340,11380,11380,11380,11380,0
|
|
20241015,162100,326935340,11380,11380,11380,11380,0
|
|
20241015,162000,326935340,11380,11380,11380,11380,0
|
|
20241015,161900,326935340,11380,11380,11380,11380,0
|
|
20241015,161800,326935340,11380,11380,11380,11380,0
|
|
20241015,161700,326935340,11380,11380,11380,11380,0
|
|
20241015,161600,326935340,11380,11380,11380,11380,0
|
|
20241015,161500,326935340,11380,11380,11380,11380,250
|
|
20241015,161400,326935340,11380,11380,11380,11380,0
|
|
20241015,161300,326935340,11380,11380,11380,11380,0
|
|
20241015,161200,326935340,11380,11380,11380,11380,0
|
|
20241015,161100,326935340,11380,11380,11380,11380,0
|
|
20241015,161000,326935340,11380,11380,11380,11380,0
|
|
20241015,160900,326935340,11380,11380,11380,11380,0
|
|
20241015,160800,326935340,11380,11380,11380,11380,0
|
|
20241015,160700,326935340,11380,11380,11380,11380,0
|
|
20241015,160600,326935340,11380,11380,11380,11380,0
|
|
20241015,160500,326935340,11380,11380,11380,11380,0
|
|
20241015,160400,326935340,11380,11380,11380,11380,0
|
|
20241015,160300,326935340,11380,11380,11380,11380,0
|
|
20241015,160200,326935340,11380,11380,11380,11380,0
|
|
20241015,160100,326935340,11380,11380,11380,11380,0
|
|
20241015,160000,326935340,11380,11380,11380,11380,0
|
|
20241015,155900,326935340,11380,11380,11380,11380,0
|
|
20241015,155800,326935340,11380,11380,11380,11380,0
|
|
20241015,155700,326935340,11380,11380,11380,11380,0
|
|
20241015,155600,326935340,11380,11380,11380,11380,0
|
|
20241015,155500,326935340,11380,11380,11380,11380,0
|
|
20241015,155400,326935340,11380,11380,11380,11380,0
|
|
20241015,155300,326935340,11380,11380,11380,11380,0
|
|
20241015,155200,326935340,11380,11380,11380,11380,0
|
|
20241015,155100,326935340,11380,11380,11380,11380,0
|
|
20241015,155000,326935340,11380,11380,11380,11380,0
|
|
20241015,154900,326935340,11380,11380,11380,11380,0
|
|
20241015,154800,326935340,11380,11380,11380,11380,0
|
|
20241015,154700,326935340,11380,11380,11380,11380,0
|
|
20241015,154600,326935340,11380,11380,11380,11380,0
|
|
20241015,154500,326935340,11380,11380,11380,11380,250
|
|
20241015,154400,326935340,11380,11380,11380,11380,0
|
|
20241015,154300,326935340,11380,11380,11380,11380,0
|
|
20241015,154200,326935340,11380,11380,11380,11380,0
|
|
20241015,154100,326935340,11380,11380,11380,11380,0
|
|
20241015,154000,326935340,11380,11380,11380,11380,0
|
|
20241015,153900,326935340,11380,11380,11380,11380,0
|
|
20241015,153800,326935340,11380,11380,11380,11380,0
|
|
20241015,153700,326935340,11380,11380,11380,11380,0
|
|
20241015,153600,326935340,11380,11380,11380,11380,0
|
|
20241015,153500,326935340,11380,11380,11380,11380,0
|
|
20241015,153400,326935340,11380,11380,11380,11380,0
|
|
20241015,153300,326935340,11380,11380,11380,11380,0
|
|
20241015,153200,326935340,11380,11380,11380,11380,0
|
|
20241015,153100,326935340,11380,11380,11380,11380,0
|
|
20241015,153000,326935340,11380,11380,11380,11380,250
|
|
20241015,152900,324090340,11390,11390,11390,11390,0
|
|
20241015,152800,324090340,11390,11390,11390,11390,0
|
|
20241015,152700,324090340,11390,11390,11390,11390,0
|
|
20241015,152600,324090340,11390,11390,11390,11390,0
|
|
20241015,152500,324090340,11390,11390,11390,11390,0
|
|
20241015,152400,324090340,11390,11390,11390,11390,0
|
|
20241015,152300,324090340,11390,11390,11390,11390,0
|
|
20241015,152200,324090340,11390,11390,11390,11390,0
|
|
20241015,152100,324090340,11390,11390,11390,11390,0
|
|
20241015,152000,324090340,11390,11390,11390,11390,0
|
|
20241015,151900,324090340,11390,11410,11410,11330,347
|
|
20241015,151800,320145220,11330,11410,11410,11330,577
|
|
20241015,151700,313575970,11410,11410,11410,11360,341
|
|
20241015,151600,309685410,11410,11410,11410,11370,498
|
|
20241015,151500,304005020,11400,11400,11400,11370,576
|
|
20241015,151400,297438860,11400,11400,11400,11400,336
|
|
20241015,151300,293608460,11400,11390,11400,11390,337
|
|
20241015,151200,289767620,11390,11390,11390,11380,608
|
|
20241015,151100,282845010,11390,11380,11390,11360,382
|
|
20241015,151000,278496970,11380,11380,11380,11380,337
|
|
20241015,150900,274661910,11380,11380,11380,11360,600
|
|
20241015,150800,267834310,11360,11370,11380,11360,379
|
|
20241015,150700,263523710,11370,11360,11370,11360,382
|
|
20241015,150600,259182400,11360,11360,11360,11360,425
|
|
20241015,150500,254354400,11360,11360,11360,11350,629
|
|
20241015,150400,247211950,11350,11350,11360,11350,356
|
|
20241015,150300,243168440,11350,11340,11350,11340,453
|
|
20241015,150200,238027430,11340,11350,11350,11340,479
|
|
20241015,150100,232591230,11350,11340,11350,11340,407
|
|
20241015,150000,227974890,11340,11340,11340,11340,411
|
|
20241015,145900,223314150,11340,11340,11340,11330,384
|
|
20241015,145800,218960070,11340,11310,11340,11310,272
|
|
20241015,145700,215878590,11340,11340,11340,11340,0
|
|
20241015,145600,215878590,11340,11330,11340,11320,198
|
|
20241015,145500,213636590,11340,11340,11340,11340,0
|
|
20241015,145400,213636590,11340,11340,11340,11340,0
|
|
20241015,145300,213636590,11340,11340,11340,11340,0
|
|
20241015,145200,213636590,11340,11340,11340,11340,62
|
|
20241015,145100,212933510,11320,11320,11320,11320,2
|
|
20241015,145000,212910870,11340,11340,11340,11340,72
|
|
20241015,144900,212094390,11340,11340,11340,11340,500
|
|
20241015,144800,206424390,11340,11340,11340,11340,59
|
|
20241015,144700,205755330,11340,11340,11340,11340,37
|
|
20241015,144600,205335750,11340,11340,11340,11340,0
|
|
20241015,144500,205335750,11340,11320,11340,11320,3
|
|
20241015,144400,205301770,11310,11310,11310,11310,0
|
|
20241015,144300,205301770,11310,11310,11310,11310,0
|
|
20241015,144200,205301770,11310,11310,11310,11310,52
|
|
20241015,144100,204713650,11330,11330,11330,11330,0
|
|
20241015,144000,204713650,11330,11330,11330,11330,0
|
|
20241015,143900,204713650,11330,11330,11330,11320,61
|
|
20241015,143800,204022580,11330,11330,11330,11330,0
|
|
20241015,143700,204022580,11330,11330,11330,11330,28
|
|
20241015,143600,203705340,11330,11320,11330,11320,42
|
|
20241015,143500,203229500,11310,11310,11310,11310,5
|
|
20241015,143400,203172950,11310,11310,11310,11310,0
|
|
20241015,143300,203172950,11310,11310,11310,11310,29
|
|
20241015,143200,202844960,11320,11320,11320,11320,0
|
|
20241015,143100,202844960,11320,11320,11320,11320,38
|
|
20241015,143000,202414800,11320,11320,11320,11320,155
|
|
20241015,142900,200660200,11330,11320,11350,11320,79
|
|
20241015,142800,199764950,11320,11350,11350,11320,41
|
|
20241015,142700,199299660,11320,11320,11320,11320,0
|
|
20241015,142600,199299660,11320,11320,11320,11320,0
|
|
20241015,142500,199299660,11320,11320,11320,11320,6
|
|
20241015,142400,199231740,11350,11350,11350,11350,0
|
|
20241015,142300,199231740,11350,11350,11350,11350,2
|
|
20241015,142200,199209040,11330,11330,11330,11330,5
|
|
20241015,142100,199152390,11330,11330,11330,11330,1
|
|
20241015,142000,199141060,11330,11340,11340,11330,41
|
|
20241015,141900,198676380,11350,11350,11350,11350,0
|
|
20241015,141800,198676380,11350,11350,11350,11350,10
|
|
20241015,141700,198562880,11350,11350,11350,11350,0
|
|
20241015,141600,198562880,11350,11350,11350,11350,1
|
|
20241015,141500,198551530,11340,11340,11340,11340,0
|
|
20241015,141400,198551530,11340,11340,11340,11340,16
|
|
20241015,141300,198370090,11350,11350,11350,11350,0
|
|
20241015,141200,198370090,11350,11350,11350,11350,0
|
|
20241015,141100,198370090,11350,11350,11350,11350,0
|
|
20241015,141000,198370090,11350,11350,11350,11350,0
|
|
20241015,140900,198370090,11350,11350,11350,11350,0
|
|
20241015,140800,198370090,11350,11350,11350,11350,17
|
|
20241015,140700,198177140,11340,11340,11340,11340,0
|
|
20241015,140600,198177140,11340,11340,11340,11340,0
|
|
20241015,140500,198177140,11340,11340,11340,11340,65
|
|
20241015,140400,197440040,11340,11340,11340,11340,0
|
|
20241015,140300,197440040,11340,11340,11340,11340,0
|
|
20241015,140200,197440040,11340,11340,11340,11340,1
|
|
20241015,140100,197428700,11360,11360,11360,11360,0
|
|
20241015,140000,197428700,11360,11340,11360,11340,147
|
|
20241015,135900,195761380,11350,11350,11350,11350,0
|
|
20241015,135800,195761380,11350,11350,11350,11350,59
|
|
20241015,135700,195091730,11360,11350,11360,11350,222
|
|
20241015,135600,192571640,11340,11340,11340,11340,10
|
|
20241015,135500,192458240,11340,11340,11340,11340,10
|
|
20241015,135400,192344840,11340,11340,11340,11340,0
|
|
20241015,135300,192344840,11340,11340,11340,11340,0
|
|
20241015,135200,192344840,11340,11340,11340,11340,0
|
|
20241015,135100,192344840,11340,11340,11340,11340,0
|
|
20241015,135000,192344840,11340,11340,11340,11340,0
|
|
20241015,134900,192344840,11340,11340,11340,11340,84
|
|
20241015,134800,191392280,11340,11340,11340,11340,3
|
|
20241015,134700,191358260,11340,11340,11340,11340,12
|
|
20241015,134600,191222180,11360,11360,11360,11360,0
|
|
20241015,134500,191222180,11360,11310,11360,11300,441
|
|
20241015,134400,186230340,11310,11320,11320,11310,428
|
|
20241015,134300,181387460,11360,11360,11360,11360,0
|
|
20241015,134200,181387460,11360,11360,11360,11360,0
|
|
20241015,134100,181387460,11360,11360,11360,11360,0
|
|
20241015,134000,181387460,11360,11350,11360,11350,92
|
|
20241015,133900,180343050,11350,11340,11350,11340,21
|
|
20241015,133800,180104770,11340,11340,11340,11340,200
|
|
20241015,133700,177836770,11340,11340,11340,11340,0
|
|
20241015,133600,177836770,11340,11340,11340,11340,1
|
|
20241015,133500,177825430,11340,11340,11340,11340,49
|
|
20241015,133400,177269770,11350,11350,11350,11350,0
|
|
20241015,133300,177269770,11350,11350,11350,11350,0
|
|
20241015,133200,177269770,11350,11350,11350,11350,0
|
|
20241015,133100,177269770,11350,11350,11350,11350,0
|
|
20241015,133000,177269770,11350,11350,11350,11350,16
|
|
20241015,132900,177088170,11320,11320,11320,11320,120
|
|
20241015,132800,175729770,11350,11350,11350,11350,0
|
|
20241015,132700,175729770,11350,11350,11350,11350,7
|
|
20241015,132600,175650320,11340,11340,11340,11340,45
|
|
20241015,132500,175140020,11360,11360,11360,11360,0
|
|
20241015,132400,175140020,11360,11360,11360,11360,0
|
|
20241015,132300,175140020,11360,11360,11360,11360,0
|
|
20241015,132200,175140020,11360,11360,11360,11360,0
|
|
20241015,132100,175140020,11360,11360,11360,11320,119
|
|
20241015,132000,173792180,11310,11320,11320,11310,27
|
|
20241015,131900,173486690,11370,11370,11370,11370,0
|
|
20241015,131800,173486690,11370,11370,11370,11370,0
|
|
20241015,131700,173486690,11370,11370,11370,11370,0
|
|
20241015,131600,173486690,11370,11370,11370,11370,0
|
|
20241015,131500,173486690,11370,11370,11370,11370,0
|
|
20241015,131400,173486690,11370,11370,11370,11370,0
|
|
20241015,131300,173486690,11370,11370,11370,11370,0
|
|
20241015,131200,173486690,11370,11370,11370,11370,5
|
|
20241015,131100,173429840,11370,11380,11380,11370,92
|
|
20241015,131000,172383670,11340,11340,11340,11340,70
|
|
20241015,130900,171589870,11380,11380,11380,11380,9
|
|
20241015,130800,171487450,11390,11390,11390,11390,0
|
|
20241015,130700,171487450,11390,11390,11390,11390,0
|
|
20241015,130600,171487450,11390,11390,11390,11390,5
|
|
20241015,130500,171430500,11340,11340,11340,11340,40
|
|
20241015,130400,170976900,11380,11380,11380,11380,0
|
|
20241015,130300,170976900,11380,11380,11380,11380,0
|
|
20241015,130200,170976900,11380,11380,11380,11380,0
|
|
20241015,130100,170976900,11380,11380,11380,11380,0
|
|
20241015,130000,170976900,11380,11380,11380,11380,72
|
|
20241015,125900,170157540,11380,11390,11390,11380,46
|
|
20241015,125800,169633700,11380,11380,11380,11380,1
|
|
20241015,125700,169622320,11380,11380,11380,11380,7
|
|
20241015,125600,169542660,11390,11380,11390,11380,18
|
|
20241015,125500,169337700,11390,11380,11390,11380,264
|
|
20241015,125400,166333170,11370,11380,11380,11370,22
|
|
20241015,125300,166082820,11380,11370,11380,11370,166
|
|
20241015,125200,164194350,11360,11360,11360,11360,0
|
|
20241015,125100,164194350,11360,11360,11360,11360,2
|
|
20241015,125000,164171630,11360,11360,11360,11360,1
|
|
20241015,124900,164160270,11370,11370,11370,11370,0
|
|
20241015,124800,164160270,11370,11370,11370,11370,0
|
|
20241015,124700,164160270,11370,11360,11370,11300,340
|
|
20241015,124600,160313360,11360,11360,11360,11360,15
|
|
20241015,124500,160142960,11370,11370,11370,11370,3
|
|
20241015,124400,160108850,11360,11360,11360,11360,0
|
|
20241015,124300,160108850,11360,11360,11360,11360,6
|
|
20241015,124200,160040690,11360,11360,11360,11360,3
|
|
20241015,124100,160006610,11350,11350,11350,11350,0
|
|
20241015,124000,160006610,11350,11350,11350,11350,4
|
|
20241015,123900,159961210,11360,11360,11360,11360,0
|
|
20241015,123800,159961210,11360,11360,11360,11360,0
|
|
20241015,123700,159961210,11360,11360,11360,11360,0
|
|
20241015,123600,159961210,11360,11360,11360,11360,0
|
|
20241015,123500,159961210,11360,11360,11360,11360,15
|
|
20241015,123400,159790810,11360,11360,11360,11360,0
|
|
20241015,123300,159790810,11360,11360,11360,11360,0
|
|
20241015,123200,159790810,11360,11350,11370,11350,26
|
|
20241015,123100,159495480,11350,11350,11350,11350,2
|
|
20241015,123000,159472780,11350,11340,11350,11340,172
|
|
20241015,122900,157521210,11330,11320,11330,11320,77
|
|
20241015,122800,156648810,11320,11320,11320,11320,0
|
|
20241015,122700,156648810,11320,11320,11320,11320,40
|
|
20241015,122600,156196010,11310,11310,11310,11310,2
|
|
20241015,122500,156173390,11320,11320,11320,11320,15
|
|
20241015,122400,156003590,11320,11310,11320,11310,26
|
|
20241015,122300,155709280,11310,11310,11310,11310,0
|
|
20241015,122200,155709280,11310,11310,11310,11310,12
|
|
20241015,122100,155573560,11310,11310,11310,11310,2
|
|
20241015,122000,155550940,11310,11310,11310,11310,0
|
|
20241015,121900,155550940,11310,11310,11310,11310,216
|
|
20241015,121800,153107980,11300,11310,11310,11300,2
|
|
20241015,121700,153085370,11300,11300,11300,11300,0
|
|
20241015,121600,153085370,11300,11300,11300,11300,0
|
|
20241015,121500,153085370,11300,11300,11300,11300,2
|
|
20241015,121400,153062770,11300,11300,11300,11300,0
|
|
20241015,121300,153062770,11300,11300,11300,11300,1
|
|
20241015,121200,153051470,11300,11300,11300,11300,0
|
|
20241015,121100,153051470,11300,11300,11300,11300,0
|
|
20241015,121000,153051470,11300,11300,11300,11300,1
|
|
20241015,120900,153040170,11310,11310,11310,11310,0
|
|
20241015,120800,153040170,11310,11310,11310,11310,0
|
|
20241015,120700,153040170,11310,11300,11310,11300,7
|
|
20241015,120600,152961020,11300,11300,11300,11300,0
|
|
20241015,120500,152961020,11300,11300,11300,11300,0
|
|
20241015,120400,152961020,11300,11300,11300,11300,1
|
|
20241015,120300,152949720,11300,11300,11300,11300,0
|
|
20241015,120200,152949720,11300,11300,11300,11300,46
|
|
20241015,120100,152429920,11300,11300,11300,11300,2
|
|
20241015,120000,152407320,11300,11300,11300,11300,7
|
|
20241015,115900,152328220,11310,11310,11310,11310,68
|
|
20241015,115800,151559140,11320,11320,11320,11320,181
|
|
20241015,115700,149510220,11320,11320,11320,11320,0
|
|
20241015,115600,149510220,11320,11320,11320,11320,2
|
|
20241015,115500,149487580,11320,11320,11320,11320,0
|
|
20241015,115400,149487580,11320,11320,11320,11320,0
|
|
20241015,115300,149487580,11320,11330,11330,11320,18
|
|
20241015,115200,149283650,11330,11330,11330,11330,0
|
|
20241015,115100,149283650,11330,11330,11330,11330,0
|
|
20241015,115000,149283650,11330,11340,11340,11330,4
|
|
20241015,114900,149238310,11340,11340,11340,11340,0
|
|
20241015,114800,149238310,11340,11340,11340,11340,0
|
|
20241015,114700,149238310,11340,11340,11340,11340,0
|
|
20241015,114600,149238310,11340,11340,11340,11340,22
|
|
20241015,114500,148988830,11340,11340,11340,11340,2
|
|
20241015,114400,148966150,11340,11340,11340,11330,635
|
|
20241015,114300,141765300,11340,11340,11340,11340,0
|
|
20241015,114200,141765300,11340,11340,11340,11340,1
|
|
20241015,114100,141753960,11340,11340,11340,11340,29
|
|
20241015,114000,141425100,11340,11340,11340,11340,0
|
|
20241015,113900,141425100,11340,11340,11340,11340,1
|
|
20241015,113800,141413760,11340,11340,11340,11340,0
|
|
20241015,113700,141413760,11340,11340,11340,11340,2
|
|
20241015,113600,141391080,11350,11350,11350,11350,0
|
|
20241015,113500,141391080,11350,11350,11350,11350,7
|
|
20241015,113400,141311630,11350,11350,11350,11350,1
|
|
20241015,113300,141300280,11360,11360,11360,11360,1
|
|
20241015,113200,141288920,11340,11340,11340,11340,0
|
|
20241015,113100,141288920,11340,11340,11340,11340,0
|
|
20241015,113000,141288920,11340,11340,11340,11340,1
|
|
20241015,112900,141277580,11340,11340,11340,11340,20
|
|
20241015,112800,141050780,11340,11330,11340,11330,3
|
|
20241015,112700,141016770,11330,11330,11330,11330,1
|
|
20241015,112600,141005440,11330,11330,11330,11330,14
|
|
20241015,112500,140846820,11320,11320,11320,11320,0
|
|
20241015,112400,140846820,11320,11320,11320,11320,1
|
|
20241015,112300,140835500,11350,11350,11350,11350,0
|
|
20241015,112200,140835500,11350,11350,11350,11350,209
|
|
20241015,112100,138463350,11350,11360,11360,11350,18
|
|
20241015,112000,138258880,11360,11360,11360,11360,2
|
|
20241015,111900,138236160,11370,11370,11370,11370,12
|
|
20241015,111800,138099720,11370,11360,11370,11360,2
|
|
20241015,111700,138076990,11360,11360,11360,11360,1
|
|
20241015,111600,138065630,11370,11370,11370,11370,3
|
|
20241015,111500,138031520,11360,11360,11360,11360,6
|
|
20241015,111400,137963360,11360,11360,11360,11360,13
|
|
20241015,111300,137815680,11360,11360,11370,11360,123
|
|
20241015,111200,136418390,11370,11360,11370,11360,15
|
|
20241015,111100,136247850,11360,11360,11360,11360,0
|
|
20241015,111000,136247850,11360,11340,11360,11340,358
|
|
20241015,110900,132184660,11340,11340,11340,11340,30
|
|
20241015,110800,131844460,11340,11340,11340,11340,50
|
|
20241015,110700,131277460,11340,11310,11340,11310,463
|
|
20241015,110600,126027310,11300,11310,11310,11300,63
|
|
20241015,110500,125314800,11320,11320,11320,11320,25
|
|
20241015,110400,125031800,11320,11330,11330,11320,29
|
|
20241015,110300,124703240,11330,11320,11330,11320,4
|
|
20241015,110200,124657930,11320,11300,11320,11300,245
|
|
20241015,110100,121889370,11280,11290,11290,11280,3
|
|
20241015,110000,121855510,11290,11290,11290,11290,16
|
|
20241015,105900,121674870,11300,11300,11300,11290,132
|
|
20241015,105800,120183370,11290,11290,11290,11290,125
|
|
20241015,105700,118772120,11290,11290,11290,11290,1
|
|
20241015,105600,118760830,11280,11280,11280,11280,1
|
|
20241015,105500,118749550,11300,11300,11300,11300,0
|
|
20241015,105400,118749550,11300,11300,11300,11300,10
|
|
20241015,105300,118636550,11300,11300,11300,11260,1133
|
|
20241015,105200,105862500,11290,11300,11300,11290,3
|
|
20241015,105100,105828610,11290,11290,11290,11290,0
|
|
20241015,105000,105828610,11290,11290,11290,11290,2
|
|
20241015,104900,105806030,11290,11290,11290,11290,0
|
|
20241015,104800,105806030,11290,11290,11290,11290,0
|
|
20241015,104700,105806030,11290,11280,11290,11280,36
|
|
20241015,104600,105399940,11290,11290,11300,11290,136
|
|
20241015,104500,103864060,11300,11300,11300,11300,30
|
|
20241015,104400,103525060,11300,11290,11300,11290,38
|
|
20241015,104300,103095670,11290,11290,11290,11290,0
|
|
20241015,104200,103095670,11290,11300,11300,11290,11
|
|
20241015,104100,102971380,11290,11300,11300,11290,12
|
|
20241015,104000,102835800,11300,11300,11300,11300,3
|
|
20241015,103900,102801900,11300,11300,11300,11300,3
|
|
20241015,103800,102768000,11300,11310,11310,11300,35
|
|
20241015,103700,102372340,11300,11300,11300,11300,1
|
|
20241015,103600,102361040,11340,11340,11340,11340,27
|
|
20241015,103500,102054860,11300,11310,11310,11300,60
|
|
20241015,103400,101376850,11340,11330,11340,11330,5
|
|
20241015,103300,101320170,11340,11310,11340,11310,93
|
|
20241015,103200,100267770,11310,11310,11310,11310,45
|
|
20241015,103100,99758820,11300,11300,11300,11300,0
|
|
20241015,103000,99758820,11300,11310,11310,11300,3
|
|
20241015,102900,99724910,11310,11340,11340,11310,7
|
|
20241015,102800,99645560,11350,11350,11350,11350,0
|
|
20241015,102700,99645560,11350,11350,11350,11350,0
|
|
20241015,102600,99645560,11350,11350,11350,11350,0
|
|
20241015,102500,99645560,11350,11350,11350,11350,0
|
|
20241015,102400,99645560,11350,11350,11350,11350,75
|
|
20241015,102300,98794310,11350,11350,11350,11350,157
|
|
20241015,102200,97012360,11340,11320,11340,11320,169
|
|
20241015,102100,95096500,11300,11300,11300,11300,0
|
|
20241015,102000,95096500,11300,11330,11330,11300,42
|
|
20241015,101900,94621870,11340,11340,11340,11340,0
|
|
20241015,101800,94621870,11340,11340,11340,11340,0
|
|
20241015,101700,94621870,11340,11300,11340,11300,1300
|
|
20241015,101600,79883010,11310,11310,11310,11310,0
|
|
20241015,101500,79883010,11310,11310,11310,11310,5
|
|
20241015,101400,79826460,11310,11310,11310,11310,0
|
|
20241015,101300,79826460,11310,11310,11310,11310,0
|
|
20241015,101200,79826460,11310,11310,11310,11310,0
|
|
20241015,101100,79826460,11310,11310,11310,11310,32
|
|
20241015,101000,79464540,11280,11280,11280,11280,167
|
|
20241015,100900,77580780,11280,11280,11280,11280,0
|
|
20241015,100800,77580780,11280,11300,11300,11280,11
|
|
20241015,100700,77456620,11300,11290,11300,11290,31
|
|
20241015,100600,77106620,11300,11310,11310,11300,97
|
|
20241015,100500,76009650,11310,11300,11310,11300,4
|
|
20241015,100400,75964430,11310,11310,11310,11310,0
|
|
20241015,100300,75964430,11310,11310,11310,11310,13
|
|
20241015,100200,75817400,11320,11320,11320,11320,30
|
|
20241015,100100,75477800,11320,11320,11320,11320,1
|
|
20241015,100000,75466480,11310,11290,11310,11290,35
|
|
20241015,095900,75071170,11300,11300,11300,11300,0
|
|
20241015,095800,75071170,11300,11300,11300,11300,0
|
|
20241015,095700,75071170,11300,11330,11330,11300,121
|
|
20241015,095600,73702650,11320,11320,11320,11320,8
|
|
20241015,095500,73612090,11310,11310,11310,11310,1
|
|
20241015,095400,73600780,11310,11320,11320,11310,6
|
|
20241015,095300,73532880,11320,11320,11320,11320,45
|
|
20241015,095200,73023480,11330,11330,11330,11330,0
|
|
20241015,095100,73023480,11330,11330,11330,11330,0
|
|
20241015,095000,73023480,11330,11330,11330,11330,0
|
|
20241015,094900,73023480,11330,11330,11330,11330,24
|
|
20241015,094800,72751560,11290,11320,11320,11290,65
|
|
20241015,094700,72017530,11290,11300,11350,11290,419
|
|
20241015,094600,67283460,11300,11340,11340,11300,155
|
|
20241015,094500,65529160,11350,11350,11350,11350,98
|
|
20241015,094400,64416860,11350,11310,11350,11310,58
|
|
20241015,094300,63760360,11360,11350,11360,11350,113
|
|
20241015,094200,62477440,11360,11360,11360,11360,10
|
|
20241015,094100,62363840,11360,11360,11360,11350,46
|
|
20241015,094000,61841710,11360,11360,11360,11360,1
|
|
20241015,093900,61830350,11300,11300,11300,11300,0
|
|
20241015,093800,61830350,11300,11300,11300,11300,1
|
|
20241015,093700,61819050,11370,11370,11370,11370,0
|
|
20241015,093600,61819050,11370,11360,11370,11290,542
|
|
20241015,093500,55689660,11350,11350,11350,11350,0
|
|
20241015,093400,55689660,11350,11350,11350,11350,103
|
|
20241015,093300,54520610,11370,11370,11370,11370,30
|
|
20241015,093200,54179510,11370,11370,11370,11370,7
|
|
20241015,093100,54099920,11370,11360,11370,11360,82
|
|
20241015,093000,53167860,11360,11360,11360,11360,2
|
|
20241015,092900,53145140,11360,11360,11360,11360,31
|
|
20241015,092800,52792980,11370,11370,11370,11370,0
|
|
20241015,092700,52792980,11370,11370,11370,11370,0
|
|
20241015,092600,52792980,11370,11370,11370,11370,0
|
|
20241015,092500,52792980,11370,11370,11370,11370,0
|
|
20241015,092400,52792980,11370,11370,11370,11370,28
|
|
20241015,092300,52474620,11370,11370,11370,11370,1
|
|
20241015,092200,52463250,11360,11320,11360,11300,279
|
|
20241015,092100,49304670,11320,11330,11330,11320,450
|
|
20241015,092000,44210660,11350,11340,11350,11340,786
|
|
20241015,091900,35296780,11350,11350,11350,11350,39
|
|
20241015,091800,34854130,11310,11350,11350,11310,321
|
|
20241015,091700,31220600,11350,11350,11350,11350,69
|
|
20241015,091600,30437450,11350,11350,11350,11330,347
|
|
20241015,091500,26501320,11360,11350,11360,11350,28
|
|
20241015,091400,26183410,11360,11350,11360,11320,68
|
|
20241015,091300,25411890,11320,11320,11320,11320,0
|
|
20241015,091200,25411890,11320,11400,11400,11320,286
|
|
20241015,091100,22168670,11410,11410,11410,11340,72
|
|
20241015,091000,21352050,11420,11360,11420,11360,250
|
|
20241015,090900,18499520,11410,11380,11430,11380,401
|
|
20241015,090800,13929610,11330,11340,11340,11320,459
|
|
20241015,090700,8728310,11340,11340,11340,11340,56
|
|
20241015,090600,8093270,11320,11340,11340,11320,60
|
|
20241015,090500,7413250,11340,11340,11340,11340,29
|
|
20241015,090400,7084390,11340,11340,11340,11340,2
|
|
20241015,090300,7061710,11350,11350,11350,11350,18
|
|
20241015,090200,6857410,11350,11350,11350,11340,142
|
|
20241015,090100,5246210,11360,11360,11360,11360,150
|
|
20241015,090000,3542210,11350,11390,11390,11350,311
|