625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192200,617950140,11500,11500,11500,11500,589
|
|
20241007,192100,617950140,11500,11500,11500,11500,0
|
|
20241007,192000,617950140,11500,11500,11500,11500,0
|
|
20241007,191900,617950140,11500,11500,11500,11500,0
|
|
20241007,191800,617950140,11500,11500,11500,11500,0
|
|
20241007,191700,617950140,11500,11500,11500,11500,0
|
|
20241007,191600,617950140,11500,11500,11500,11500,0
|
|
20241007,191500,617950140,11500,11500,11500,11500,0
|
|
20241007,191400,617950140,11500,11500,11500,11500,0
|
|
20241007,191300,617950140,11500,11500,11500,11500,0
|
|
20241007,191200,617950140,11500,11500,11500,11500,0
|
|
20241007,191100,617950140,11500,11500,11500,11500,0
|
|
20241007,191000,617950140,11500,11500,11500,11500,0
|
|
20241007,190900,617950140,11500,11500,11500,11500,0
|
|
20241007,190800,617950140,11500,11500,11500,11500,0
|
|
20241007,190700,617950140,11500,11500,11500,11500,0
|
|
20241007,190600,617950140,11500,11500,11500,11500,0
|
|
20241007,190500,617950140,11500,11500,11500,11500,0
|
|
20241007,190400,617950140,11500,11500,11500,11500,0
|
|
20241007,190300,617950140,11500,11500,11500,11500,0
|
|
20241007,190200,617950140,11500,11500,11500,11500,0
|
|
20241007,190100,617950140,11500,11500,11500,11500,0
|
|
20241007,190000,617950140,11500,11500,11500,11500,0
|
|
20241007,185900,617950140,11500,11500,11500,11500,0
|
|
20241007,185800,617950140,11500,11500,11500,11500,0
|
|
20241007,185700,617950140,11500,11500,11500,11500,0
|
|
20241007,185600,617950140,11500,11500,11500,11500,0
|
|
20241007,185500,617950140,11500,11500,11500,11500,0
|
|
20241007,185400,617950140,11500,11500,11500,11500,0
|
|
20241007,185300,617950140,11500,11500,11500,11500,0
|
|
20241007,185200,617950140,11500,11500,11500,11500,589
|
|
20241007,185100,617950140,11500,11500,11500,11500,0
|
|
20241007,185000,617950140,11500,11500,11500,11500,0
|
|
20241007,184900,617950140,11500,11500,11500,11500,0
|
|
20241007,184800,617950140,11500,11500,11500,11500,0
|
|
20241007,184700,617950140,11500,11500,11500,11500,0
|
|
20241007,184600,617950140,11500,11500,11500,11500,0
|
|
20241007,184500,617950140,11500,11500,11500,11500,0
|
|
20241007,184400,617950140,11500,11500,11500,11500,0
|
|
20241007,184300,617950140,11500,11500,11500,11500,0
|
|
20241007,184200,617950140,11500,11500,11500,11500,0
|
|
20241007,184100,617950140,11500,11500,11500,11500,0
|
|
20241007,184000,617950140,11500,11500,11500,11500,0
|
|
20241007,183900,617950140,11500,11500,11500,11500,0
|
|
20241007,183800,617950140,11500,11500,11500,11500,0
|
|
20241007,183700,617950140,11500,11500,11500,11500,0
|
|
20241007,183600,617950140,11500,11500,11500,11500,0
|
|
20241007,183500,617950140,11500,11500,11500,11500,0
|
|
20241007,183400,617950140,11500,11500,11500,11500,0
|
|
20241007,183300,617950140,11500,11500,11500,11500,0
|
|
20241007,183200,617950140,11500,11500,11500,11500,0
|
|
20241007,183100,617950140,11500,11500,11500,11500,0
|
|
20241007,183000,617950140,11500,11500,11500,11500,0
|
|
20241007,182900,617950140,11500,11500,11500,11500,0
|
|
20241007,182800,617950140,11500,11500,11500,11500,0
|
|
20241007,182700,617950140,11500,11500,11500,11500,0
|
|
20241007,182600,617950140,11500,11500,11500,11500,0
|
|
20241007,182500,617950140,11500,11500,11500,11500,0
|
|
20241007,182400,617950140,11500,11500,11500,11500,0
|
|
20241007,182300,617950140,11500,11500,11500,11500,0
|
|
20241007,182200,617950140,11500,11500,11500,11500,589
|
|
20241007,182100,617950140,11500,11500,11500,11500,0
|
|
20241007,182000,617950140,11500,11500,11500,11500,0
|
|
20241007,181900,617950140,11500,11500,11500,11500,0
|
|
20241007,181800,617950140,11500,11500,11500,11500,0
|
|
20241007,181700,617950140,11500,11500,11500,11500,0
|
|
20241007,181600,617950140,11500,11500,11500,11500,0
|
|
20241007,181500,617950140,11500,11500,11500,11500,0
|
|
20241007,181400,617950140,11500,11500,11500,11500,0
|
|
20241007,181300,617950140,11500,11500,11500,11500,0
|
|
20241007,181200,617950140,11500,11500,11500,11500,0
|
|
20241007,181100,617950140,11500,11500,11500,11500,0
|
|
20241007,181000,617950140,11500,11500,11500,11500,0
|
|
20241007,180900,617950140,11500,11500,11500,11500,0
|
|
20241007,180800,617950140,11500,11500,11500,11500,0
|
|
20241007,180700,617950140,11500,11500,11500,11500,0
|
|
20241007,180600,617950140,11500,11500,11500,11500,0
|
|
20241007,180500,617950140,11500,11500,11500,11500,0
|
|
20241007,180400,617950140,11500,11500,11500,11500,0
|
|
20241007,180300,617950140,11500,11500,11500,11500,0
|
|
20241007,180200,617950140,11500,11500,11500,11500,0
|
|
20241007,180100,617950140,11500,11500,11500,11500,0
|
|
20241007,180000,617950140,11500,11500,11500,11500,0
|
|
20241007,175900,617950140,11500,11500,11500,11500,0
|
|
20241007,175800,617950140,11500,11500,11500,11500,0
|
|
20241007,175700,617950140,11500,11500,11500,11500,0
|
|
20241007,175600,617950140,11500,11500,11500,11500,0
|
|
20241007,175500,617950140,11500,11500,11500,11500,0
|
|
20241007,175400,617950140,11500,11500,11500,11500,0
|
|
20241007,175300,617950140,11500,11500,11500,11500,0
|
|
20241007,175200,617950140,11500,11500,11500,11500,589
|
|
20241007,175100,617950140,11500,11500,11500,11500,0
|
|
20241007,175000,617950140,11500,11500,11500,11500,0
|
|
20241007,174900,617950140,11500,11500,11500,11500,0
|
|
20241007,174800,617950140,11500,11500,11500,11500,0
|
|
20241007,174700,617950140,11500,11500,11500,11500,0
|
|
20241007,174600,617950140,11500,11500,11500,11500,0
|
|
20241007,174500,617950140,11500,11500,11500,11500,0
|
|
20241007,174400,617950140,11500,11500,11500,11500,0
|
|
20241007,174300,617950140,11500,11500,11500,11500,0
|
|
20241007,174200,617950140,11500,11500,11500,11500,0
|
|
20241007,174100,617950140,11500,11500,11500,11500,0
|
|
20241007,174000,617950140,11500,11500,11500,11500,0
|
|
20241007,173900,617950140,11500,11500,11500,11500,0
|
|
20241007,173800,617950140,11500,11500,11500,11500,0
|
|
20241007,173700,617950140,11500,11500,11500,11500,0
|
|
20241007,173600,617950140,11500,11500,11500,11500,0
|
|
20241007,173500,617950140,11500,11500,11500,11500,0
|
|
20241007,173400,617950140,11500,11500,11500,11500,0
|
|
20241007,173300,617950140,11500,11500,11500,11500,0
|
|
20241007,173200,617950140,11500,11500,11500,11500,0
|
|
20241007,173100,617950140,11500,11500,11500,11500,0
|
|
20241007,173000,617950140,11500,11500,11500,11500,0
|
|
20241007,172900,617950140,11500,11500,11500,11500,0
|
|
20241007,172800,617950140,11500,11500,11500,11500,0
|
|
20241007,172700,617950140,11500,11500,11500,11500,0
|
|
20241007,172600,617950140,11500,11500,11500,11500,0
|
|
20241007,172500,617950140,11500,11500,11500,11500,0
|
|
20241007,172400,617950140,11500,11500,11500,11500,0
|
|
20241007,172300,617950140,11500,11500,11500,11500,0
|
|
20241007,172200,617950140,11500,11500,11500,11500,589
|
|
20241007,172100,617950140,11500,11500,11500,11500,0
|
|
20241007,172000,617950140,11500,11500,11500,11500,0
|
|
20241007,171900,617950140,11500,11500,11500,11500,0
|
|
20241007,171800,617950140,11500,11500,11500,11500,0
|
|
20241007,171700,617950140,11500,11500,11500,11500,0
|
|
20241007,171600,617950140,11500,11500,11500,11500,0
|
|
20241007,171500,617950140,11500,11500,11500,11500,0
|
|
20241007,171400,617950140,11500,11500,11500,11500,0
|
|
20241007,171300,617950140,11500,11500,11500,11500,0
|
|
20241007,171200,617950140,11500,11500,11500,11500,0
|
|
20241007,171100,617950140,11500,11500,11500,11500,0
|
|
20241007,171000,617950140,11500,11500,11500,11500,0
|
|
20241007,170900,617950140,11500,11500,11500,11500,0
|
|
20241007,170800,617950140,11500,11500,11500,11500,0
|
|
20241007,170700,617950140,11500,11500,11500,11500,0
|
|
20241007,170600,617950140,11500,11500,11500,11500,0
|
|
20241007,170500,617950140,11500,11500,11500,11500,0
|
|
20241007,170400,617950140,11500,11500,11500,11500,0
|
|
20241007,170300,617950140,11500,11500,11500,11500,0
|
|
20241007,170200,617950140,11500,11500,11500,11500,0
|
|
20241007,170100,617950140,11500,11500,11500,11500,0
|
|
20241007,170000,617950140,11500,11500,11500,11500,0
|
|
20241007,165900,617950140,11500,11500,11500,11500,0
|
|
20241007,165800,617950140,11500,11500,11500,11500,0
|
|
20241007,165700,617950140,11500,11500,11500,11500,0
|
|
20241007,165600,617950140,11500,11500,11500,11500,0
|
|
20241007,165500,617950140,11500,11500,11500,11500,0
|
|
20241007,165400,617950140,11500,11500,11500,11500,0
|
|
20241007,165300,617950140,11500,11500,11500,11500,0
|
|
20241007,165200,617950140,11500,11500,11500,11500,589
|
|
20241007,165100,617950140,11500,11500,11500,11500,0
|
|
20241007,165000,617950140,11500,11500,11500,11500,0
|
|
20241007,164900,617950140,11500,11500,11500,11500,0
|
|
20241007,164800,617950140,11500,11500,11500,11500,0
|
|
20241007,164700,617950140,11500,11500,11500,11500,0
|
|
20241007,164600,617950140,11500,11500,11500,11500,0
|
|
20241007,164500,617950140,11500,11500,11500,11500,0
|
|
20241007,164400,617950140,11500,11500,11500,11500,0
|
|
20241007,164300,617950140,11500,11500,11500,11500,0
|
|
20241007,164200,617950140,11500,11500,11500,11500,0
|
|
20241007,164100,617950140,11500,11500,11500,11500,0
|
|
20241007,164000,617950140,11500,11500,11500,11500,0
|
|
20241007,163900,617950140,11500,11500,11500,11500,0
|
|
20241007,163800,617950140,11500,11500,11500,11500,0
|
|
20241007,163700,617950140,11500,11500,11500,11500,0
|
|
20241007,163600,617950140,11500,11500,11500,11500,0
|
|
20241007,163500,617950140,11500,11500,11500,11500,0
|
|
20241007,163400,617950140,11500,11500,11500,11500,0
|
|
20241007,163300,617950140,11500,11500,11500,11500,0
|
|
20241007,163200,617950140,11500,11500,11500,11500,0
|
|
20241007,163100,617950140,11500,11500,11500,11500,0
|
|
20241007,163000,617950140,11500,11500,11500,11500,0
|
|
20241007,162900,617950140,11500,11500,11500,11500,0
|
|
20241007,162800,617950140,11500,11500,11500,11500,0
|
|
20241007,162700,617950140,11500,11500,11500,11500,0
|
|
20241007,162600,617950140,11500,11500,11500,11500,0
|
|
20241007,162500,617950140,11500,11500,11500,11500,0
|
|
20241007,162400,617950140,11500,11500,11500,11500,0
|
|
20241007,162300,617950140,11500,11500,11500,11500,0
|
|
20241007,162200,617950140,11500,11500,11500,11500,589
|
|
20241007,162100,617950140,11500,11500,11500,11500,0
|
|
20241007,162000,617950140,11500,11500,11500,11500,0
|
|
20241007,161900,617950140,11500,11500,11500,11500,0
|
|
20241007,161800,617950140,11500,11500,11500,11500,0
|
|
20241007,161700,617950140,11500,11500,11500,11500,0
|
|
20241007,161600,617950140,11500,11500,11500,11500,0
|
|
20241007,161500,617950140,11500,11500,11500,11500,0
|
|
20241007,161400,617950140,11500,11500,11500,11500,0
|
|
20241007,161300,617950140,11500,11500,11500,11500,0
|
|
20241007,161200,617950140,11500,11500,11500,11500,0
|
|
20241007,161100,617950140,11500,11500,11500,11500,0
|
|
20241007,161000,617950140,11500,11500,11500,11500,0
|
|
20241007,160900,617950140,11500,11500,11500,11500,0
|
|
20241007,160800,617950140,11500,11500,11500,11500,0
|
|
20241007,160700,617950140,11500,11500,11500,11500,0
|
|
20241007,160600,617950140,11500,11500,11500,11500,0
|
|
20241007,160500,617950140,11500,11500,11500,11500,0
|
|
20241007,160400,617950140,11500,11500,11500,11500,0
|
|
20241007,160300,617950140,11500,11500,11500,11500,0
|
|
20241007,160200,617950140,11500,11500,11500,11500,0
|
|
20241007,160100,617950140,11500,11500,11500,11500,0
|
|
20241007,160000,617950140,11500,11500,11500,11500,0
|
|
20241007,155900,617950140,11500,11500,11500,11500,0
|
|
20241007,155800,617950140,11500,11500,11500,11500,0
|
|
20241007,155700,617950140,11500,11500,11500,11500,0
|
|
20241007,155600,617950140,11500,11500,11500,11500,0
|
|
20241007,155500,617950140,11500,11500,11500,11500,0
|
|
20241007,155400,617950140,11500,11500,11500,11500,0
|
|
20241007,155300,617950140,11500,11500,11500,11500,0
|
|
20241007,155200,617950140,11500,11500,11500,11500,589
|
|
20241007,155100,617950140,11500,11500,11500,11500,0
|
|
20241007,155000,617950140,11500,11500,11500,11500,0
|
|
20241007,154900,617950140,11500,11500,11500,11500,0
|
|
20241007,154800,617950140,11500,11500,11500,11500,0
|
|
20241007,154700,617950140,11500,11500,11500,11500,0
|
|
20241007,154600,617950140,11500,11500,11500,11500,0
|
|
20241007,154500,617950140,11500,11500,11500,11500,0
|
|
20241007,154400,617950140,11500,11500,11500,11500,0
|
|
20241007,154300,617950140,11500,11500,11500,11500,0
|
|
20241007,154200,617950140,11500,11500,11500,11500,0
|
|
20241007,154100,617950140,11500,11500,11500,11500,0
|
|
20241007,154000,617950140,11500,11500,11500,11500,0
|
|
20241007,153900,617950140,11500,11500,11500,11500,0
|
|
20241007,153800,617950140,11500,11500,11500,11500,0
|
|
20241007,153700,617950140,11500,11500,11500,11500,0
|
|
20241007,153600,617950140,11500,11500,11500,11500,0
|
|
20241007,153500,617950140,11500,11500,11500,11500,0
|
|
20241007,153400,617950140,11500,11500,11500,11500,0
|
|
20241007,153300,617950140,11500,11500,11500,11500,0
|
|
20241007,153200,617950140,11500,11500,11500,11500,0
|
|
20241007,153100,617950140,11500,11500,11500,11500,0
|
|
20241007,153000,617950140,11500,11500,11500,11500,589
|
|
20241007,152900,611176640,11470,11470,11470,11470,0
|
|
20241007,152800,611176640,11470,11470,11470,11470,0
|
|
20241007,152700,611176640,11470,11470,11470,11470,0
|
|
20241007,152600,611176640,11470,11470,11470,11470,0
|
|
20241007,152500,611176640,11470,11470,11470,11470,0
|
|
20241007,152400,611176640,11470,11470,11470,11470,0
|
|
20241007,152300,611176640,11470,11470,11470,11470,0
|
|
20241007,152200,611176640,11470,11470,11470,11470,0
|
|
20241007,152100,611176640,11470,11470,11470,11470,0
|
|
20241007,152000,611176640,11470,11470,11470,11470,0
|
|
20241007,151900,611176640,11470,11480,11510,11470,80
|
|
20241007,151800,610256590,11480,11480,11480,11480,5
|
|
20241007,151700,610199190,11470,11470,11470,11470,118
|
|
20241007,151600,608845730,11490,11480,11490,11470,160
|
|
20241007,151500,607008060,11480,11480,11480,11480,54
|
|
20241007,151400,606388140,11490,11470,11490,11470,64
|
|
20241007,151300,605654020,11470,11480,11480,11470,159
|
|
20241007,151200,603829990,11480,11470,11480,11470,360
|
|
20241007,151100,599700780,11470,11470,11470,11470,53
|
|
20241007,151000,599092870,11470,11480,11480,11470,58
|
|
20241007,150900,598427370,11500,11470,11500,11470,100
|
|
20241007,150800,597279050,11460,11470,11470,11460,57
|
|
20241007,150700,596625720,11500,11480,11500,11460,249
|
|
20241007,150600,593769590,11480,11480,11480,11480,57
|
|
20241007,150500,593115230,11480,11490,11490,11480,57
|
|
20241007,150400,592460860,11510,11490,11510,11480,74
|
|
20241007,150300,591610780,11480,11490,11500,11480,332
|
|
20241007,150200,587793960,11480,11490,11490,11480,77
|
|
20241007,150100,586909690,11490,11490,11490,11490,58
|
|
20241007,150000,586243270,11490,11490,11490,11490,57
|
|
20241007,145900,585588340,11490,11490,11490,11490,72
|
|
20241007,145800,584761060,11490,11490,11490,11490,61
|
|
20241007,145700,584060170,11500,11500,11500,11500,40
|
|
20241007,145600,583600170,11510,11510,11510,11500,65
|
|
20241007,145500,582852640,11500,11500,11500,11500,70
|
|
20241007,145400,582047640,11490,11510,11510,11490,57
|
|
20241007,145300,581392690,11520,11500,11520,11500,211
|
|
20241007,145200,578966140,11510,11510,11510,11510,1
|
|
20241007,145100,578954630,11500,11500,11510,11500,72
|
|
20241007,145000,578126620,11500,11510,11510,11490,46
|
|
20241007,144900,577597650,11500,11500,11500,11500,100
|
|
20241007,144800,576447650,11500,11520,11520,11500,622
|
|
20241007,144700,569294050,11500,11500,11500,11500,0
|
|
20241007,144600,569294050,11500,11500,11500,11500,5
|
|
20241007,144500,569236550,11520,11520,11520,11520,74
|
|
20241007,144400,568384070,11500,11500,11500,11500,16
|
|
20241007,144300,568200070,11500,11500,11500,11500,24
|
|
20241007,144200,567924070,11500,11510,11510,11500,107
|
|
20241007,144100,566692560,11500,11500,11500,11500,0
|
|
20241007,144000,566692560,11500,11500,11500,11500,17
|
|
20241007,143900,566497060,11500,11500,11500,11500,2000
|
|
20241007,143800,543497060,11500,11500,11500,11500,5
|
|
20241007,143700,543439560,11500,11500,11500,11500,0
|
|
20241007,143600,543439560,11500,11520,11520,11500,678
|
|
20241007,143500,535634540,11520,11520,11530,11520,324
|
|
20241007,143400,531901890,11520,11520,11520,11520,0
|
|
20241007,143300,531901890,11520,11520,11520,11520,14
|
|
20241007,143200,531740610,11520,11520,11520,11520,0
|
|
20241007,143100,531740610,11520,11520,11520,11520,6
|
|
20241007,143000,531671490,11520,11520,11520,11520,90
|
|
20241007,142900,530634690,11520,11520,11520,11520,14
|
|
20241007,142800,530473410,11520,11520,11520,11520,1
|
|
20241007,142700,530461890,11500,11500,11500,11500,7
|
|
20241007,142600,530381390,11500,11500,11500,11500,0
|
|
20241007,142500,530381390,11500,11500,11500,11500,16
|
|
20241007,142400,530197390,11500,11510,11510,11500,500
|
|
20241007,142300,524446760,11510,11510,11510,11510,6
|
|
20241007,142200,524377700,11500,11500,11500,11500,5
|
|
20241007,142100,524320200,11500,11510,11530,11500,970
|
|
20241007,142000,513164300,11530,11530,11540,11520,110
|
|
20241007,141900,511895850,11520,11510,11520,11500,317
|
|
20241007,141800,508247500,11500,11500,11500,11500,6
|
|
20241007,141700,508178500,11520,11520,11520,11500,203
|
|
20241007,141600,505840140,11500,11500,11500,11500,35
|
|
20241007,141500,505437640,11510,11510,11510,11510,234
|
|
20241007,141400,502744300,11510,11500,11510,11500,32
|
|
20241007,141300,502376110,11510,11510,11510,11510,272
|
|
20241007,141200,499245390,11510,11510,11510,11510,6
|
|
20241007,141100,499176330,11520,11520,11520,11520,5
|
|
20241007,141000,499118730,11510,11510,11510,11510,17
|
|
20241007,140900,498923060,11510,11510,11510,11510,0
|
|
20241007,140800,498923060,11510,11520,11520,11510,9
|
|
20241007,140700,498819420,11520,11520,11520,11520,22
|
|
20241007,140600,498565980,11510,11510,11510,11510,16
|
|
20241007,140500,498381820,11510,11510,11510,11510,0
|
|
20241007,140400,498381820,11510,11510,11510,11510,6
|
|
20241007,140300,498312760,11510,11510,11510,11510,5
|
|
20241007,140200,498255210,11500,11500,11500,11500,13
|
|
20241007,140100,498105710,11510,11490,11510,11490,8
|
|
20241007,140000,498013770,11490,11490,11490,11490,1
|
|
20241007,135900,498002280,11480,11480,11500,11480,7
|
|
20241007,135800,497921900,11470,11490,11500,11470,373
|
|
20241007,135700,493636480,11500,11490,11500,11490,8
|
|
20241007,135600,493544540,11500,11500,11500,11500,0
|
|
20241007,135500,493544540,11500,11500,11500,11500,15
|
|
20241007,135400,493372040,11510,11510,11510,11510,22
|
|
20241007,135300,493118820,11500,11500,11500,11500,6
|
|
20241007,135200,493049820,11500,11490,11500,11490,4
|
|
20241007,135100,493003830,11490,11500,11500,11480,657
|
|
20241007,135000,485454540,11520,11520,11520,11520,75
|
|
20241007,134900,484590540,11520,11510,11520,11500,21
|
|
20241007,134800,484348660,11500,11500,11500,11500,6
|
|
20241007,134700,484279660,11500,11500,11500,11500,10
|
|
20241007,134600,484164660,11500,11500,11500,11500,5
|
|
20241007,134500,484107160,11510,11510,11510,11510,10
|
|
20241007,134400,483992060,11500,11500,11500,11500,7
|
|
20241007,134300,483911560,11500,11500,11500,11500,8
|
|
20241007,134200,483819560,11500,11500,11500,11500,4
|
|
20241007,134100,483773560,11500,11500,11500,11500,0
|
|
20241007,134000,483773560,11500,11500,11500,11500,15
|
|
20241007,133900,483601060,11500,11500,11500,11500,0
|
|
20241007,133800,483601060,11500,11500,11500,11500,6
|
|
20241007,133700,483532060,11500,11500,11500,11500,5
|
|
20241007,133600,483474560,11500,11510,11510,11500,11
|
|
20241007,133500,483348050,11520,11510,11520,11510,6
|
|
20241007,133400,483278980,11520,11520,11520,11520,0
|
|
20241007,133300,483278980,11520,11530,11530,11520,21
|
|
20241007,133200,483036860,11530,11530,11530,11510,17
|
|
20241007,133100,482841090,11510,11530,11540,11510,144
|
|
20241007,133000,481179910,11520,11520,11540,11520,27
|
|
20241007,132900,480868780,11530,11530,11540,11500,64
|
|
20241007,132800,480131140,11530,11510,11530,11500,142
|
|
20241007,132700,478495290,11490,11500,11500,11490,7
|
|
20241007,132600,478414840,11510,11510,11510,11510,79
|
|
20241007,132500,477505550,11490,11500,11500,11490,15
|
|
20241007,132400,477333140,11500,11500,11500,11500,11
|
|
20241007,132300,477206640,11500,11500,11500,11500,0
|
|
20241007,132200,477206640,11500,11500,11500,11500,6
|
|
20241007,132100,477137640,11510,11470,11510,11450,203
|
|
20241007,132000,474804660,11480,11470,11480,11450,90
|
|
20241007,131900,473773690,11480,11470,11480,11470,57
|
|
20241007,131800,473119400,11470,11480,11480,11470,38
|
|
20241007,131700,472683170,11480,11450,11480,11450,450
|
|
20241007,131600,467526250,11450,11450,11450,11450,0
|
|
20241007,131500,467526250,11450,11460,11460,11450,21
|
|
20241007,131400,467285670,11450,11450,11450,11450,2
|
|
20241007,131300,467262770,11450,11450,11450,11450,56
|
|
20241007,131200,466621570,11460,11460,11460,11460,1
|
|
20241007,131100,466610110,11450,11450,11460,11450,115
|
|
20241007,131000,465293340,11450,11450,11450,11450,0
|
|
20241007,130900,465293340,11450,11450,11450,11450,11
|
|
20241007,130800,465167390,11450,11460,11460,11450,18
|
|
20241007,130700,464961170,11460,11460,11460,11460,0
|
|
20241007,130600,464961170,11460,11460,11460,11460,1
|
|
20241007,130500,464949710,11450,11450,11460,11450,54
|
|
20241007,130400,464331070,11460,11460,11460,11460,0
|
|
20241007,130300,464331070,11460,11460,11460,11460,0
|
|
20241007,130200,464331070,11460,11450,11460,11450,12
|
|
20241007,130100,464193660,11460,11450,11460,11440,8
|
|
20241007,130000,464102110,11450,11450,11450,11450,25
|
|
20241007,125900,463815860,11440,11440,11440,11440,45
|
|
20241007,125800,463301060,11430,11430,11430,11430,16
|
|
20241007,125700,463118180,11440,11440,11440,11440,95
|
|
20241007,125600,462031380,11440,11440,11440,11440,0
|
|
20241007,125500,462031380,11440,11440,11440,11440,4
|
|
20241007,125400,461985620,11430,11430,11430,11430,16
|
|
20241007,125300,461802740,11440,11440,11440,11440,1
|
|
20241007,125200,461791300,11450,11450,11450,11450,0
|
|
20241007,125100,461791300,11450,11430,11450,11420,12
|
|
20241007,125000,461654220,11430,11430,11450,11430,526
|
|
20241007,124900,455641730,11420,11420,11420,11420,0
|
|
20241007,124800,455641730,11420,11420,11420,11420,0
|
|
20241007,124700,455641730,11420,11420,11420,11420,5
|
|
20241007,124600,455584630,11420,11420,11420,11420,53
|
|
20241007,124500,454979370,11420,11410,11420,11410,131
|
|
20241007,124400,453483580,11410,11410,11410,11410,10
|
|
20241007,124300,453369480,11410,11410,11410,11410,8
|
|
20241007,124200,453278200,11420,11420,11420,11420,0
|
|
20241007,124100,453278200,11420,11420,11420,11420,0
|
|
20241007,124000,453278200,11420,11420,11420,11420,6
|
|
20241007,123900,453209680,11430,11410,11430,11410,87
|
|
20241007,123800,452216240,11410,11410,11420,11410,125
|
|
20241007,123700,450789980,11410,11410,11410,11410,101
|
|
20241007,123600,449637570,11410,11410,11410,11410,101
|
|
20241007,123500,448485160,11410,11410,11410,11410,101
|
|
20241007,123400,447332750,11410,11410,11410,11410,1
|
|
20241007,123300,447321340,11410,11410,11410,11390,65
|
|
20241007,123200,446579990,11400,11410,11410,11390,1231
|
|
20241007,123100,432548530,11410,11410,11410,11410,12
|
|
20241007,123000,432411610,11410,11410,11410,11410,9
|
|
20241007,122900,432308920,11420,11420,11420,11420,30
|
|
20241007,122800,431966320,11420,11420,11420,11420,59
|
|
20241007,122700,431292540,11420,11420,11420,11420,0
|
|
20241007,122600,431292540,11420,11420,11420,11420,6
|
|
20241007,122500,431224020,11420,11420,11420,11420,0
|
|
20241007,122400,431224020,11420,11420,11420,11410,122
|
|
20241007,122300,429830890,11420,11420,11420,11420,8
|
|
20241007,122200,429739530,11420,11420,11420,11420,377
|
|
20241007,122100,425434190,11410,11410,11410,11410,1
|
|
20241007,122000,425422780,11410,11410,11430,11410,27
|
|
20241007,121900,425114470,11430,11430,11430,11430,0
|
|
20241007,121800,425114470,11430,11430,11430,11430,10
|
|
20241007,121700,425000170,11430,11430,11430,11430,29
|
|
20241007,121600,424668700,11420,11430,11430,11420,16
|
|
20241007,121500,424485940,11410,11410,11410,11410,0
|
|
20241007,121400,424485940,11410,11410,11410,11410,0
|
|
20241007,121300,424485940,11410,11410,11410,11410,6
|
|
20241007,121200,424417480,11430,11410,11430,11410,157
|
|
20241007,121100,422623110,11420,11440,11440,11420,1012
|
|
20241007,121000,411059610,11440,11440,11440,11440,1
|
|
20241007,120900,411048170,11440,11440,11440,11440,19
|
|
20241007,120800,410830810,11440,11440,11440,11440,0
|
|
20241007,120700,410830810,11440,11440,11440,11440,0
|
|
20241007,120600,410830810,11440,11440,11490,11440,109
|
|
20241007,120500,409580540,11440,11440,11440,11440,7
|
|
20241007,120400,409500460,11450,11450,11450,11450,0
|
|
20241007,120300,409500460,11450,11450,11450,11450,0
|
|
20241007,120200,409500460,11450,11450,11450,11450,1
|
|
20241007,120100,409489010,11460,11450,11460,11450,12
|
|
20241007,120000,409351600,11450,11450,11450,11440,42
|
|
20241007,115900,408871100,11450,11450,11450,11450,6
|
|
20241007,115800,408802400,11450,11450,11450,11450,0
|
|
20241007,115700,408802400,11450,11450,11450,11450,8
|
|
20241007,115600,408710800,11450,11450,11450,11450,100
|
|
20241007,115500,407565800,11450,11450,11450,11450,11
|
|
20241007,115400,407439850,11440,11450,11450,11440,300
|
|
20241007,115300,404005890,11450,11460,11460,11450,13
|
|
20241007,115200,403857020,11450,11450,11450,11450,8
|
|
20241007,115100,403765420,11460,11460,11460,11460,0
|
|
20241007,115000,403765420,11460,11450,11460,11450,25
|
|
20241007,114900,403479150,11450,11450,11450,11450,0
|
|
20241007,114800,403479150,11450,11450,11450,11450,9
|
|
20241007,114700,403376100,11450,11450,11450,11450,0
|
|
20241007,114600,403376100,11450,11450,11450,11450,11
|
|
20241007,114500,403250150,11450,11450,11450,11450,6
|
|
20241007,114400,403181450,11470,11460,11470,11460,82
|
|
20241007,114300,402241070,11460,11460,11460,11460,15
|
|
20241007,114200,402069170,11450,11440,11450,11440,289
|
|
20241007,114100,398760510,11430,11430,11430,11430,10
|
|
20241007,114000,398646210,11440,11440,11440,11440,1
|
|
20241007,113900,398634770,11430,11430,11430,11430,0
|
|
20241007,113800,398634770,11430,11440,11440,11430,42
|
|
20241007,113700,398154460,11450,11450,11450,11450,22
|
|
20241007,113600,397902560,11440,11450,11450,11440,151
|
|
20241007,113500,396173620,11450,11440,11450,11440,21
|
|
20241007,113400,395933370,11450,11450,11450,11450,0
|
|
20241007,113300,395933370,11450,11450,11450,11450,201
|
|
20241007,113200,393631920,11450,11440,11450,11440,212
|
|
20241007,113100,391204630,11430,11440,11450,11430,16
|
|
20241007,113000,391021660,11440,11440,11440,11440,0
|
|
20241007,112900,391021660,11440,11440,11450,11440,3
|
|
20241007,112800,390987330,11450,11430,11450,11420,462
|
|
20241007,112700,385700150,11430,11420,11430,11420,160
|
|
20241007,112600,383872250,11410,11410,11410,11410,0
|
|
20241007,112500,383872250,11410,11410,11410,11410,0
|
|
20241007,112400,383872250,11410,11410,11410,11410,6
|
|
20241007,112300,383803790,11400,11400,11400,11400,10
|
|
20241007,112200,383689790,11400,11400,11400,11400,0
|
|
20241007,112100,383689790,11400,11400,11410,11400,12
|
|
20241007,112000,383552980,11400,11400,11400,11400,0
|
|
20241007,111900,383552980,11400,11400,11400,11400,9
|
|
20241007,111800,383450380,11400,11400,11400,11400,0
|
|
20241007,111700,383450380,11400,11410,11410,11400,12
|
|
20241007,111600,383313530,11410,11420,11420,11410,8
|
|
20241007,111500,383222200,11420,11420,11420,11420,10
|
|
20241007,111400,383108000,11420,11390,11420,11390,10
|
|
20241007,111300,382994030,11400,11400,11400,11400,13
|
|
20241007,111200,382845830,11390,11390,11390,11390,8
|
|
20241007,111100,382754710,11390,11390,11390,11390,50
|
|
20241007,111000,382185210,11390,11390,11390,11390,8
|
|
20241007,110900,382094090,11390,11390,11390,11390,0
|
|
20241007,110800,382094090,11390,11390,11410,11390,1304
|
|
20241007,110700,367222550,11390,11390,11390,11390,8
|
|
20241007,110600,367131430,11380,11380,11380,11380,0
|
|
20241007,110500,367131430,11380,11380,11380,11380,0
|
|
20241007,110400,367131430,11380,11380,11380,11380,7
|
|
20241007,110300,367051770,11390,11390,11390,11380,77
|
|
20241007,110200,366174800,11390,11390,11390,11390,11
|
|
20241007,110100,366049510,11380,11380,11380,11380,7
|
|
20241007,110000,365969850,11370,11380,11380,11370,11
|
|
20241007,105900,365844760,11390,11390,11390,11390,41
|
|
20241007,105800,365377770,11400,11390,11400,11390,300
|
|
20241007,105700,361957780,11400,11370,11400,11370,509
|
|
20241007,105600,356160010,11380,11380,11380,11380,5
|
|
20241007,105500,356103110,11390,11390,11390,11390,0
|
|
20241007,105400,356103110,11390,11390,11390,11390,1
|
|
20241007,105300,356091720,11380,11380,11380,11370,67
|
|
20241007,105200,355329750,11370,11380,11380,11370,16
|
|
20241007,105100,355147820,11380,11380,11380,11380,23
|
|
20241007,105000,354886080,11380,11380,11380,11380,236
|
|
20241007,104900,352200400,11380,11360,11380,11360,36
|
|
20241007,104800,351791200,11380,11390,11390,11370,1684
|
|
20241007,104700,332624010,11400,11400,11400,11400,0
|
|
20241007,104600,332624010,11400,11400,11400,11400,29
|
|
20241007,104500,332293410,11400,11400,11400,11400,36
|
|
20241007,104400,331883010,11410,11410,11410,11410,0
|
|
20241007,104300,331883010,11410,11410,11410,11410,164
|
|
20241007,104200,330011770,11410,11420,11420,11410,117
|
|
20241007,104100,328675790,11420,11420,11420,11420,0
|
|
20241007,104000,328675790,11420,11420,11420,11420,0
|
|
20241007,103900,328675790,11420,11420,11420,11420,1
|
|
20241007,103800,328664370,11420,11420,11420,11420,0
|
|
20241007,103700,328664370,11420,11420,11420,11420,1
|
|
20241007,103600,328652950,11420,11410,11430,11410,106
|
|
20241007,103500,327443420,11420,11420,11420,11420,1
|
|
20241007,103400,327432000,11430,11410,11430,11410,3
|
|
20241007,103300,327397750,11390,11400,11400,11390,456
|
|
20241007,103200,322203900,11420,11400,11420,11400,288
|
|
20241007,103100,318920660,11400,11410,11410,11400,216
|
|
20241007,103000,316458200,11400,11410,11410,11390,267
|
|
20241007,102900,313414020,11430,11430,11430,11430,140
|
|
20241007,102800,311813820,11440,11440,11440,11440,0
|
|
20241007,102700,311813820,11440,11440,11440,11440,48
|
|
20241007,102600,311264700,11450,11450,11450,11450,100
|
|
20241007,102500,310119700,11450,11440,11450,11440,155
|
|
20241007,102400,308346490,11430,11430,11430,11430,164
|
|
20241007,102300,306471970,11410,11410,11410,11410,0
|
|
20241007,102200,306471970,11410,11420,11430,11410,1602
|
|
20241007,102100,288181540,11420,11420,11420,11420,0
|
|
20241007,102000,288181540,11420,11420,11420,11420,2
|
|
20241007,101900,288158700,11420,11420,11420,11420,2
|
|
20241007,101800,288135860,11400,11410,11410,11400,500
|
|
20241007,101700,282435560,11410,11410,11410,11410,0
|
|
20241007,101600,282435560,11410,11410,11410,11410,0
|
|
20241007,101500,282435560,11410,11410,11410,11410,2
|
|
20241007,101400,282412740,11410,11400,11410,11400,301
|
|
20241007,101300,278981330,11400,11400,11400,11400,190
|
|
20241007,101200,276815330,11400,11410,11420,11400,24
|
|
20241007,101100,276541700,11410,11400,11420,11400,271
|
|
20241007,101000,273451900,11420,11410,11420,11410,334
|
|
20241007,100900,269640950,11420,11420,11420,11420,30
|
|
20241007,100800,269298350,11410,11410,11410,11410,220
|
|
20241007,100700,266788150,11420,11420,11420,11420,3
|
|
20241007,100600,266753890,11420,11420,11420,11420,2
|
|
20241007,100500,266731050,11420,11410,11420,11410,111
|
|
20241007,100400,265464530,11410,11390,11410,11390,875
|
|
20241007,100300,255493760,11380,11400,11400,11380,1875
|
|
20241007,100200,234145000,11420,11420,11420,11420,10
|
|
20241007,100100,234030800,11420,11420,11420,11410,1503
|
|
20241007,100000,216871200,11430,11430,11430,11430,0
|
|
20241007,095900,216871200,11430,11430,11430,11430,160
|
|
20241007,095800,215042400,11440,11440,11440,11440,10
|
|
20241007,095700,214928000,11430,11430,11430,11430,50
|
|
20241007,095600,214356500,11430,11430,11430,11430,603
|
|
20241007,095500,207464210,11430,11430,11430,11430,764
|
|
20241007,095400,198731690,11440,11440,11440,11440,1
|
|
20241007,095300,198720250,11430,11430,11430,11430,900
|
|
20241007,095200,188433250,11440,11440,11440,11440,1
|
|
20241007,095100,188421810,11440,11450,11450,11440,228
|
|
20241007,095000,185811710,11450,11450,11450,11450,0
|
|
20241007,094900,185811710,11450,11450,11450,11450,1200
|
|
20241007,094800,172071710,11440,11440,11440,11440,97
|
|
20241007,094700,170962030,11450,11450,11450,11450,17
|
|
20241007,094600,170767380,11450,11450,11450,11440,66
|
|
20241007,094500,170012180,11450,11450,11450,11450,9
|
|
20241007,094400,169909130,11440,11440,11440,11440,0
|
|
20241007,094300,169909130,11440,11440,11440,11440,0
|
|
20241007,094200,169909130,11440,11440,11440,11440,156
|
|
20241007,094100,168124490,11440,11440,11440,11440,54
|
|
20241007,094000,167506730,11440,11450,11450,11440,92
|
|
20241007,093900,166453750,11440,11440,11440,11440,225
|
|
20241007,093800,163879750,11440,11440,11440,11440,201
|
|
20241007,093700,161580310,11440,11430,11440,11430,280
|
|
20241007,093600,158377360,11430,11450,11450,11430,1033
|
|
20241007,093500,146554390,11460,11460,11460,11450,13
|
|
20241007,093400,146405520,11460,11470,11470,11460,400
|
|
20241007,093300,141820550,11470,11470,11470,11470,0
|
|
20241007,093200,141820550,11470,11490,11490,11470,561
|
|
20241007,093100,135382030,11500,11500,11500,11500,0
|
|
20241007,093000,135382030,11500,11500,11500,11500,2
|
|
20241007,092900,135359030,11490,11490,11490,11490,100
|
|
20241007,092800,134210030,11490,11490,11490,11490,10
|
|
20241007,092700,134095130,11490,11490,11490,11490,104
|
|
20241007,092600,132900170,11520,11480,11520,11480,1528
|
|
20241007,092500,115343460,11490,11490,11490,11490,3
|
|
20241007,092400,115308990,11480,11530,11530,11460,1897
|
|
20241007,092300,93467490,11520,11520,11520,11520,0
|
|
20241007,092200,93467490,11520,11520,11520,11520,0
|
|
20241007,092100,93467490,11520,11530,11550,11520,159
|
|
20241007,092000,91634170,11530,11550,11570,11510,3710
|
|
20241007,091900,48912170,11550,11560,11560,11550,236
|
|
20241007,091800,46185810,11560,11560,11560,11560,79
|
|
20241007,091700,45272570,11560,11560,11560,11560,0
|
|
20241007,091600,45272570,11560,11540,11570,11540,282
|
|
20241007,091500,42013940,11550,11520,11550,11520,160
|
|
20241007,091400,40169700,11520,11520,11520,11520,40
|
|
20241007,091300,39708900,11530,11530,11530,11530,33
|
|
20241007,091200,39328410,11540,11530,11540,11510,255
|
|
20241007,091100,36393050,11540,11550,11550,11540,61
|
|
20241007,091000,35689060,11500,11550,11550,11490,808
|
|
20241007,090900,26387610,11580,11580,11580,11580,0
|
|
20241007,090800,26387610,11580,11520,11580,11520,448
|
|
20241007,090700,21213660,11520,11520,11520,11520,16
|
|
20241007,090600,21029340,11520,11550,11550,11520,30
|
|
20241007,090500,20683710,11550,11540,11550,11540,251
|
|
20241007,090400,17786860,11540,11500,11540,11500,152
|
|
20241007,090300,16038660,11550,11550,11550,11550,105
|
|
20241007,090200,14825910,11550,11610,11610,11550,410
|
|
20241007,090100,10074800,11610,11610,11640,11600,574
|
|
20241007,090000,3411060,11650,11600,11650,11600,294
|