626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192300,506336880,15970,15970,15970,15970,718
|
|
20241007,192200,506336880,15970,15970,15970,15970,0
|
|
20241007,192100,506336880,15970,15970,15970,15970,0
|
|
20241007,192000,506336880,15970,15970,15970,15970,0
|
|
20241007,191900,506336880,15970,15970,15970,15970,0
|
|
20241007,191800,506336880,15970,15970,15970,15970,0
|
|
20241007,191700,506336880,15970,15970,15970,15970,0
|
|
20241007,191600,506336880,15970,15970,15970,15970,0
|
|
20241007,191500,506336880,15970,15970,15970,15970,0
|
|
20241007,191400,506336880,15970,15970,15970,15970,0
|
|
20241007,191300,506336880,15970,15970,15970,15970,0
|
|
20241007,191200,506336880,15970,15970,15970,15970,0
|
|
20241007,191100,506336880,15970,15970,15970,15970,0
|
|
20241007,191000,506336880,15970,15970,15970,15970,0
|
|
20241007,190900,506336880,15970,15970,15970,15970,0
|
|
20241007,190800,506336880,15970,15970,15970,15970,0
|
|
20241007,190700,506336880,15970,15970,15970,15970,0
|
|
20241007,190600,506336880,15970,15970,15970,15970,0
|
|
20241007,190500,506336880,15970,15970,15970,15970,0
|
|
20241007,190400,506336880,15970,15970,15970,15970,0
|
|
20241007,190300,506336880,15970,15970,15970,15970,0
|
|
20241007,190200,506336880,15970,15970,15970,15970,0
|
|
20241007,190100,506336880,15970,15970,15970,15970,0
|
|
20241007,190000,506336880,15970,15970,15970,15970,0
|
|
20241007,185900,506336880,15970,15970,15970,15970,0
|
|
20241007,185800,506336880,15970,15970,15970,15970,0
|
|
20241007,185700,506336880,15970,15970,15970,15970,0
|
|
20241007,185600,506336880,15970,15970,15970,15970,0
|
|
20241007,185500,506336880,15970,15970,15970,15970,0
|
|
20241007,185400,506336880,15970,15970,15970,15970,0
|
|
20241007,185300,506336880,15970,15970,15970,15970,718
|
|
20241007,185200,506336880,15970,15970,15970,15970,0
|
|
20241007,185100,506336880,15970,15970,15970,15970,0
|
|
20241007,185000,506336880,15970,15970,15970,15970,0
|
|
20241007,184900,506336880,15970,15970,15970,15970,0
|
|
20241007,184800,506336880,15970,15970,15970,15970,0
|
|
20241007,184700,506336880,15970,15970,15970,15970,0
|
|
20241007,184600,506336880,15970,15970,15970,15970,0
|
|
20241007,184500,506336880,15970,15970,15970,15970,0
|
|
20241007,184400,506336880,15970,15970,15970,15970,0
|
|
20241007,184300,506336880,15970,15970,15970,15970,0
|
|
20241007,184200,506336880,15970,15970,15970,15970,0
|
|
20241007,184100,506336880,15970,15970,15970,15970,0
|
|
20241007,184000,506336880,15970,15970,15970,15970,0
|
|
20241007,183900,506336880,15970,15970,15970,15970,0
|
|
20241007,183800,506336880,15970,15970,15970,15970,0
|
|
20241007,183700,506336880,15970,15970,15970,15970,0
|
|
20241007,183600,506336880,15970,15970,15970,15970,0
|
|
20241007,183500,506336880,15970,15970,15970,15970,0
|
|
20241007,183400,506336880,15970,15970,15970,15970,0
|
|
20241007,183300,506336880,15970,15970,15970,15970,0
|
|
20241007,183200,506336880,15970,15970,15970,15970,0
|
|
20241007,183100,506336880,15970,15970,15970,15970,0
|
|
20241007,183000,506336880,15970,15970,15970,15970,0
|
|
20241007,182900,506336880,15970,15970,15970,15970,0
|
|
20241007,182800,506336880,15970,15970,15970,15970,0
|
|
20241007,182700,506336880,15970,15970,15970,15970,0
|
|
20241007,182600,506336880,15970,15970,15970,15970,0
|
|
20241007,182500,506336880,15970,15970,15970,15970,0
|
|
20241007,182400,506336880,15970,15970,15970,15970,0
|
|
20241007,182300,506336880,15970,15970,15970,15970,718
|
|
20241007,182200,506336880,15970,15970,15970,15970,0
|
|
20241007,182100,506336880,15970,15970,15970,15970,0
|
|
20241007,182000,506336880,15970,15970,15970,15970,0
|
|
20241007,181900,506336880,15970,15970,15970,15970,0
|
|
20241007,181800,506336880,15970,15970,15970,15970,0
|
|
20241007,181700,506336880,15970,15970,15970,15970,0
|
|
20241007,181600,506336880,15970,15970,15970,15970,0
|
|
20241007,181500,506336880,15970,15970,15970,15970,0
|
|
20241007,181400,506336880,15970,15970,15970,15970,0
|
|
20241007,181300,506336880,15970,15970,15970,15970,0
|
|
20241007,181200,506336880,15970,15970,15970,15970,0
|
|
20241007,181100,506336880,15970,15970,15970,15970,0
|
|
20241007,181000,506336880,15970,15970,15970,15970,0
|
|
20241007,180900,506336880,15970,15970,15970,15970,0
|
|
20241007,180800,506336880,15970,15970,15970,15970,0
|
|
20241007,180700,506336880,15970,15970,15970,15970,0
|
|
20241007,180600,506336880,15970,15970,15970,15970,0
|
|
20241007,180500,506336880,15970,15970,15970,15970,0
|
|
20241007,180400,506336880,15970,15970,15970,15970,0
|
|
20241007,180300,506336880,15970,15970,15970,15970,0
|
|
20241007,180200,506336880,15970,15970,15970,15970,0
|
|
20241007,180100,506336880,15970,15970,15970,15970,0
|
|
20241007,180000,506336880,15970,15970,15970,15970,0
|
|
20241007,175900,506336880,15970,15970,15970,15970,0
|
|
20241007,175800,506336880,15970,15970,15970,15970,0
|
|
20241007,175700,506336880,15970,15970,15970,15970,0
|
|
20241007,175600,506336880,15970,15970,15970,15970,0
|
|
20241007,175500,506336880,15970,15970,15970,15970,0
|
|
20241007,175400,506336880,15970,15970,15970,15970,0
|
|
20241007,175300,506336880,15970,15970,15970,15970,718
|
|
20241007,175200,506336880,15970,15970,15970,15970,0
|
|
20241007,175100,506336880,15970,15970,15970,15970,0
|
|
20241007,175000,506336880,15970,15970,15970,15970,0
|
|
20241007,174900,506336880,15970,15970,15970,15970,0
|
|
20241007,174800,506336880,15970,15970,15970,15970,0
|
|
20241007,174700,506336880,15970,15970,15970,15970,0
|
|
20241007,174600,506336880,15970,15970,15970,15970,0
|
|
20241007,174500,506336880,15970,15970,15970,15970,0
|
|
20241007,174400,506336880,15970,15970,15970,15970,0
|
|
20241007,174300,506336880,15970,15970,15970,15970,0
|
|
20241007,174200,506336880,15970,15970,15970,15970,0
|
|
20241007,174100,506336880,15970,15970,15970,15970,0
|
|
20241007,174000,506336880,15970,15970,15970,15970,0
|
|
20241007,173900,506336880,15970,15970,15970,15970,0
|
|
20241007,173800,506336880,15970,15970,15970,15970,0
|
|
20241007,173700,506336880,15970,15970,15970,15970,0
|
|
20241007,173600,506336880,15970,15970,15970,15970,0
|
|
20241007,173500,506336880,15970,15970,15970,15970,0
|
|
20241007,173400,506336880,15970,15970,15970,15970,0
|
|
20241007,173300,506336880,15970,15970,15970,15970,0
|
|
20241007,173200,506336880,15970,15970,15970,15970,0
|
|
20241007,173100,506336880,15970,15970,15970,15970,0
|
|
20241007,173000,506336880,15970,15970,15970,15970,0
|
|
20241007,172900,506336880,15970,15970,15970,15970,0
|
|
20241007,172800,506336880,15970,15970,15970,15970,0
|
|
20241007,172700,506336880,15970,15970,15970,15970,0
|
|
20241007,172600,506336880,15970,15970,15970,15970,0
|
|
20241007,172500,506336880,15970,15970,15970,15970,0
|
|
20241007,172400,506336880,15970,15970,15970,15970,0
|
|
20241007,172300,506336880,15970,15970,15970,15970,718
|
|
20241007,172200,506336880,15970,15970,15970,15970,0
|
|
20241007,172100,506336880,15970,15970,15970,15970,0
|
|
20241007,172000,506336880,15970,15970,15970,15970,0
|
|
20241007,171900,506336880,15970,15970,15970,15970,0
|
|
20241007,171800,506336880,15970,15970,15970,15970,0
|
|
20241007,171700,506336880,15970,15970,15970,15970,0
|
|
20241007,171600,506336880,15970,15970,15970,15970,0
|
|
20241007,171500,506336880,15970,15970,15970,15970,0
|
|
20241007,171400,506336880,15970,15970,15970,15970,0
|
|
20241007,171300,506336880,15970,15970,15970,15970,0
|
|
20241007,171200,506336880,15970,15970,15970,15970,0
|
|
20241007,171100,506336880,15970,15970,15970,15970,0
|
|
20241007,171000,506336880,15970,15970,15970,15970,0
|
|
20241007,170900,506336880,15970,15970,15970,15970,0
|
|
20241007,170800,506336880,15970,15970,15970,15970,0
|
|
20241007,170700,506336880,15970,15970,15970,15970,0
|
|
20241007,170600,506336880,15970,15970,15970,15970,0
|
|
20241007,170500,506336880,15970,15970,15970,15970,0
|
|
20241007,170400,506336880,15970,15970,15970,15970,0
|
|
20241007,170300,506336880,15970,15970,15970,15970,0
|
|
20241007,170200,506336880,15970,15970,15970,15970,0
|
|
20241007,170100,506336880,15970,15970,15970,15970,0
|
|
20241007,170000,506336880,15970,15970,15970,15970,0
|
|
20241007,165900,506336880,15970,15970,15970,15970,0
|
|
20241007,165800,506336880,15970,15970,15970,15970,0
|
|
20241007,165700,506336880,15970,15970,15970,15970,0
|
|
20241007,165600,506336880,15970,15970,15970,15970,0
|
|
20241007,165500,506336880,15970,15970,15970,15970,0
|
|
20241007,165400,506336880,15970,15970,15970,15970,0
|
|
20241007,165300,506336880,15970,15970,15970,15970,718
|
|
20241007,165200,506336880,15970,15970,15970,15970,0
|
|
20241007,165100,506336880,15970,15970,15970,15970,0
|
|
20241007,165000,506336880,15970,15970,15970,15970,0
|
|
20241007,164900,506336880,15970,15970,15970,15970,0
|
|
20241007,164800,506336880,15970,15970,15970,15970,0
|
|
20241007,164700,506336880,15970,15970,15970,15970,0
|
|
20241007,164600,506336880,15970,15970,15970,15970,0
|
|
20241007,164500,506336880,15970,15970,15970,15970,0
|
|
20241007,164400,506336880,15970,15970,15970,15970,0
|
|
20241007,164300,506336880,15970,15970,15970,15970,0
|
|
20241007,164200,506336880,15970,15970,15970,15970,0
|
|
20241007,164100,506336880,15970,15970,15970,15970,0
|
|
20241007,164000,506336880,15970,15970,15970,15970,0
|
|
20241007,163900,506336880,15970,15970,15970,15970,0
|
|
20241007,163800,506336880,15970,15970,15970,15970,0
|
|
20241007,163700,506336880,15970,15970,15970,15970,0
|
|
20241007,163600,506336880,15970,15970,15970,15970,0
|
|
20241007,163500,506336880,15970,15970,15970,15970,0
|
|
20241007,163400,506336880,15970,15970,15970,15970,0
|
|
20241007,163300,506336880,15970,15970,15970,15970,0
|
|
20241007,163200,506336880,15970,15970,15970,15970,0
|
|
20241007,163100,506336880,15970,15970,15970,15970,0
|
|
20241007,163000,506336880,15970,15970,15970,15970,0
|
|
20241007,162900,506336880,15970,15970,15970,15970,0
|
|
20241007,162800,506336880,15970,15970,15970,15970,0
|
|
20241007,162700,506336880,15970,15970,15970,15970,0
|
|
20241007,162600,506336880,15970,15970,15970,15970,0
|
|
20241007,162500,506336880,15970,15970,15970,15970,0
|
|
20241007,162400,506336880,15970,15970,15970,15970,0
|
|
20241007,162300,506336880,15970,15970,15970,15970,718
|
|
20241007,162200,506336880,15970,15970,15970,15970,0
|
|
20241007,162100,506336880,15970,15970,15970,15970,0
|
|
20241007,162000,506336880,15970,15970,15970,15970,0
|
|
20241007,161900,506336880,15970,15970,15970,15970,0
|
|
20241007,161800,506336880,15970,15970,15970,15970,0
|
|
20241007,161700,506336880,15970,15970,15970,15970,0
|
|
20241007,161600,506336880,15970,15970,15970,15970,0
|
|
20241007,161500,506336880,15970,15970,15970,15970,0
|
|
20241007,161400,506336880,15970,15970,15970,15970,0
|
|
20241007,161300,506336880,15970,15970,15970,15970,0
|
|
20241007,161200,506336880,15970,15970,15970,15970,0
|
|
20241007,161100,506336880,15970,15970,15970,15970,0
|
|
20241007,161000,506336880,15970,15970,15970,15970,0
|
|
20241007,160900,506336880,15970,15970,15970,15970,0
|
|
20241007,160800,506336880,15970,15970,15970,15970,0
|
|
20241007,160700,506336880,15970,15970,15970,15970,0
|
|
20241007,160600,506336880,15970,15970,15970,15970,0
|
|
20241007,160500,506336880,15970,15970,15970,15970,0
|
|
20241007,160400,506336880,15970,15970,15970,15970,0
|
|
20241007,160300,506336880,15970,15970,15970,15970,0
|
|
20241007,160200,506336880,15970,15970,15970,15970,0
|
|
20241007,160100,506336880,15970,15970,15970,15970,0
|
|
20241007,160000,506336880,15970,15970,15970,15970,0
|
|
20241007,155900,506336880,15970,15970,15970,15970,0
|
|
20241007,155800,506336880,15970,15970,15970,15970,0
|
|
20241007,155700,506336880,15970,15970,15970,15970,0
|
|
20241007,155600,506336880,15970,15970,15970,15970,0
|
|
20241007,155500,506336880,15970,15970,15970,15970,0
|
|
20241007,155400,506336880,15970,15970,15970,15970,0
|
|
20241007,155300,506336880,15970,15970,15970,15970,718
|
|
20241007,155200,506336880,15970,15970,15970,15970,0
|
|
20241007,155100,506336880,15970,15970,15970,15970,0
|
|
20241007,155000,506336880,15970,15970,15970,15970,0
|
|
20241007,154900,506336880,15970,15970,15970,15970,0
|
|
20241007,154800,506336880,15970,15970,15970,15970,0
|
|
20241007,154700,506336880,15970,15970,15970,15970,0
|
|
20241007,154600,506336880,15970,15970,15970,15970,0
|
|
20241007,154500,506336880,15970,15970,15970,15970,0
|
|
20241007,154400,506336880,15970,15970,15970,15970,0
|
|
20241007,154300,506336880,15970,15970,15970,15970,0
|
|
20241007,154200,506336880,15970,15970,15970,15970,0
|
|
20241007,154100,506336880,15970,15970,15970,15970,0
|
|
20241007,154000,506336880,15970,15970,15970,15970,0
|
|
20241007,153900,506336880,15970,15970,15970,15970,0
|
|
20241007,153800,506336880,15970,15970,15970,15970,0
|
|
20241007,153700,506336880,15970,15970,15970,15970,0
|
|
20241007,153600,506336880,15970,15970,15970,15970,0
|
|
20241007,153500,506336880,15970,15970,15970,15970,0
|
|
20241007,153400,506336880,15970,15970,15970,15970,0
|
|
20241007,153300,506336880,15970,15970,15970,15970,0
|
|
20241007,153200,506336880,15970,15970,15970,15970,0
|
|
20241007,153100,506336880,15970,15970,15970,15970,0
|
|
20241007,153000,506336880,15970,15970,15970,15970,718
|
|
20241007,152900,494870420,15960,15960,15960,15960,0
|
|
20241007,152800,494870420,15960,15960,15960,15960,0
|
|
20241007,152700,494870420,15960,15960,15960,15960,0
|
|
20241007,152600,494870420,15960,15960,15960,15960,0
|
|
20241007,152500,494870420,15960,15960,15960,15960,0
|
|
20241007,152400,494870420,15960,15960,15960,15960,0
|
|
20241007,152300,494870420,15960,15960,15960,15960,0
|
|
20241007,152200,494870420,15960,15960,15960,15960,0
|
|
20241007,152100,494870420,15960,15960,15960,15960,0
|
|
20241007,152000,494870420,15960,15960,15960,15960,0
|
|
20241007,151900,494870420,15960,15960,15960,15960,75
|
|
20241007,151800,493673420,15970,15970,15970,15970,3
|
|
20241007,151700,493625510,15960,15950,15960,15950,75
|
|
20241007,151600,492428660,15950,15950,15950,15950,0
|
|
20241007,151500,492428660,15950,15950,15950,15950,91
|
|
20241007,151400,490977210,15910,15910,15910,15910,11
|
|
20241007,151300,490802200,15960,15960,15960,15960,13
|
|
20241007,151200,490594720,15910,15910,15910,15910,13
|
|
20241007,151100,490387890,15970,15970,15970,15970,43
|
|
20241007,151000,489701180,15970,15980,15980,15970,12
|
|
20241007,150900,489509530,15980,15920,15980,15910,34
|
|
20241007,150800,488967400,15920,15920,15920,15920,11
|
|
20241007,150700,488792280,15920,15920,15920,15920,0
|
|
20241007,150600,488792280,15920,15920,15920,15920,13
|
|
20241007,150500,488585320,15920,15920,15970,15920,96
|
|
20241007,150400,487056820,15920,15920,15930,15920,25
|
|
20241007,150300,486658770,15930,15930,15930,15920,121
|
|
20241007,150200,484731440,15930,15930,15930,15930,13
|
|
20241007,150100,484524350,15930,15930,15930,15930,22
|
|
20241007,150000,484173890,15930,15930,15930,15930,2
|
|
20241007,145900,484142030,15930,15930,15930,15930,27
|
|
20241007,145800,483711920,15930,15930,15930,15930,15
|
|
20241007,145700,483472970,15930,15930,15930,15930,1
|
|
20241007,145600,483457040,15930,15930,15930,15930,3
|
|
20241007,145500,483409250,15930,15930,15930,15930,68
|
|
20241007,145400,482326010,15930,15940,15940,15930,35
|
|
20241007,145300,481768370,15930,15930,15930,15930,0
|
|
20241007,145200,481768370,15930,15930,15930,15930,0
|
|
20241007,145100,481768370,15930,15970,15970,15930,18
|
|
20241007,145000,481481430,15970,15970,15970,15970,13
|
|
20241007,144900,481273820,15930,15930,15930,15930,0
|
|
20241007,144800,481273820,15930,15980,16000,15930,5
|
|
20241007,144700,481193990,15930,15910,15930,15910,251
|
|
20241007,144600,477199650,15910,15910,15910,15910,12
|
|
20241007,144500,477008730,15910,15910,15910,15910,13
|
|
20241007,144400,476801900,15920,15910,15920,15910,128
|
|
20241007,144300,474765390,15910,15910,15910,15910,1
|
|
20241007,144200,474749480,15920,15930,15930,15920,943
|
|
20241007,144100,459732330,15940,15940,15940,15940,269
|
|
20241007,144000,455444470,15940,15940,15940,15940,1
|
|
20241007,143900,455428530,15940,15950,15950,15940,38
|
|
20241007,143800,454822660,15950,15950,15950,15950,206
|
|
20241007,143700,451536960,15950,15950,15950,15950,30
|
|
20241007,143600,451058460,15950,15970,15970,15950,2
|
|
20241007,143500,451026540,15950,15950,15970,15950,189
|
|
20241007,143400,448011790,15950,15950,15950,15950,12
|
|
20241007,143300,447820390,15950,15950,15950,15950,501
|
|
20241007,143200,439829440,15950,15960,15960,15950,87
|
|
20241007,143100,438441050,15960,15960,15960,15960,323
|
|
20241007,143000,433285970,15960,15970,15970,15960,156
|
|
20241007,142900,430795150,15970,15970,15970,15970,19
|
|
20241007,142800,430491720,15970,15970,15970,15970,13
|
|
20241007,142700,430284110,15980,15980,15980,15980,7
|
|
20241007,142600,430172250,15970,15980,15980,15970,108
|
|
20241007,142500,428446530,15980,15980,15980,15980,15
|
|
20241007,142400,428206830,15980,15980,15980,15980,20
|
|
20241007,142300,427887230,15990,15980,15990,15980,3
|
|
20241007,142200,427839270,15980,15990,15990,15980,15
|
|
20241007,142100,427599540,15980,15980,15980,15980,1
|
|
20241007,142000,427583560,15980,15980,15980,15980,0
|
|
20241007,141900,427583560,15980,15980,15980,15980,15
|
|
20241007,141800,427343860,15980,15980,15980,15980,13
|
|
20241007,141700,427136120,15980,15980,15980,15980,1
|
|
20241007,141600,427120140,15990,15990,15990,15990,11
|
|
20241007,141500,426944250,15990,15990,15990,15990,32
|
|
20241007,141400,426432570,15990,15990,15990,15990,12
|
|
20241007,141300,426240690,15990,15990,15990,15990,0
|
|
20241007,141200,426240690,15990,15990,15990,15990,14
|
|
20241007,141100,426016830,15990,15990,15990,15990,15
|
|
20241007,141000,425776980,15990,15990,15990,15990,2
|
|
20241007,140900,425745000,15990,15990,15990,15990,11
|
|
20241007,140800,425569110,15990,15990,15990,15990,23
|
|
20241007,140700,425201340,15980,15980,15980,15980,0
|
|
20241007,140600,425201340,15980,15980,15990,15980,27
|
|
20241007,140500,424769870,15980,15980,15980,15980,37
|
|
20241007,140400,424178610,15980,15980,15980,15980,0
|
|
20241007,140300,424178610,15980,15980,15980,15980,1
|
|
20241007,140200,424162630,15980,15980,16000,15980,390
|
|
20241007,140100,417927930,15980,15990,15990,15980,168
|
|
20241007,140000,415243270,15990,15990,15990,15990,10
|
|
20241007,135900,415083370,15980,15990,15990,15980,64
|
|
20241007,135800,414060140,15990,15980,15990,15980,65
|
|
20241007,135700,413021290,15970,15970,15970,15970,1
|
|
20241007,135600,413005320,15970,15970,15970,15970,23
|
|
20241007,135500,412638010,15970,15970,15970,15970,37
|
|
20241007,135400,412047120,15980,15980,15980,15980,16
|
|
20241007,135300,411791440,15980,15980,15980,15980,1
|
|
20241007,135200,411775460,15980,15980,15980,15980,13
|
|
20241007,135100,411567720,15980,15980,15980,15980,16
|
|
20241007,135000,411312040,16010,15980,16010,15980,13
|
|
20241007,134900,411104240,15970,15970,15970,15970,25
|
|
20241007,134800,410704990,15990,15980,15990,15980,31
|
|
20241007,134700,410209600,15980,15980,15980,15980,17
|
|
20241007,134600,409937940,15980,15980,15980,15980,1
|
|
20241007,134500,409921960,15980,16000,16000,15980,1012
|
|
20241007,134400,393735730,16000,16010,16010,16000,22
|
|
20241007,134300,393383640,16000,16000,16000,16000,100
|
|
20241007,134200,391783640,16000,16000,16000,16000,20
|
|
20241007,134100,391463640,16010,16000,16010,16000,21
|
|
20241007,134000,391127580,16000,16000,16000,16000,7
|
|
20241007,133900,391015580,16010,16010,16010,16010,30
|
|
20241007,133800,390535280,16010,16010,16010,16010,54
|
|
20241007,133700,389670740,16010,16010,16010,16010,0
|
|
20241007,133600,389670740,16010,16010,16010,16010,30
|
|
20241007,133500,389190440,16010,16010,16010,16010,20
|
|
20241007,133400,388870240,16010,16020,16020,16010,164
|
|
20241007,133300,386243140,16020,16020,16020,16020,1
|
|
20241007,133200,386227120,16030,16020,16030,16020,8
|
|
20241007,133100,386098900,16020,16020,16020,16020,19
|
|
20241007,133000,385794520,16020,16020,16020,16020,0
|
|
20241007,132900,385794520,16020,16020,16030,16020,14
|
|
20241007,132800,385570230,16020,16030,16030,16020,8
|
|
20241007,132700,385442000,16030,16040,16040,16030,596
|
|
20241007,132600,375882850,16040,16040,16050,16040,547
|
|
20241007,132500,367108480,16040,16020,16040,16020,43
|
|
20241007,132400,366419330,16020,16020,16030,16020,14
|
|
20241007,132300,366195040,16020,16010,16020,16010,839
|
|
20241007,132200,352754670,16000,16000,16000,16000,14
|
|
20241007,132100,352530670,16010,16010,16010,16010,24
|
|
20241007,132000,352146430,16020,16020,16020,16020,1
|
|
20241007,131900,352130410,16010,16010,16010,16010,16
|
|
20241007,131800,351874250,16010,16010,16020,16010,466
|
|
20241007,131700,344409080,16000,16000,16000,16000,1
|
|
20241007,131600,344393080,16010,16010,16010,16010,11
|
|
20241007,131500,344216970,16000,15990,16000,15990,149
|
|
20241007,131400,341833110,15990,15990,15990,15990,12
|
|
20241007,131300,341641230,15990,15990,15990,15990,1
|
|
20241007,131200,341625240,15990,16000,16000,15990,15
|
|
20241007,131100,341385380,15990,15980,16000,15980,22
|
|
20241007,131000,341033710,15980,15980,15980,15980,0
|
|
20241007,130900,341033710,15980,15980,15980,15980,24
|
|
20241007,130800,340650190,15990,15980,15990,15980,15
|
|
20241007,130700,340410480,15980,15980,15980,15980,0
|
|
20241007,130600,340410480,15980,15980,15980,15980,0
|
|
20241007,130500,340410480,15980,15980,16000,15980,25
|
|
20241007,130400,340010960,15990,15980,15990,15980,15
|
|
20241007,130300,339771230,15980,15980,15980,15980,7
|
|
20241007,130200,339659370,15980,15980,15980,15980,1
|
|
20241007,130100,339643390,16000,15980,16000,15980,30
|
|
20241007,130000,339163690,15990,15990,15990,15990,1
|
|
20241007,125900,339147700,15990,15990,15990,15990,20
|
|
20241007,125800,338827900,15980,15980,15980,15980,24
|
|
20241007,125700,338444380,15980,15980,15980,15980,0
|
|
20241007,125600,338444380,15980,15980,15980,15980,12
|
|
20241007,125500,338252620,15980,15980,15980,15980,13
|
|
20241007,125400,338044880,15980,15980,15980,15980,13
|
|
20241007,125300,337837140,15990,15990,15990,15990,19
|
|
20241007,125200,337533330,15990,15980,15990,15980,14
|
|
20241007,125100,337309600,15980,15980,15980,15980,25
|
|
20241007,125000,336910100,15990,15990,15990,15980,218
|
|
20241007,124900,333424770,15990,15990,15990,15990,11
|
|
20241007,124800,333248880,15990,15990,15990,15990,13
|
|
20241007,124700,333041010,15990,15990,15990,15990,43
|
|
20241007,124600,332353440,15990,16000,16000,15990,14
|
|
20241007,124500,332129570,16000,15990,16000,15990,26
|
|
20241007,124400,331713820,15990,15990,15990,15990,21
|
|
20241007,124300,331378030,16000,16000,16000,16000,72
|
|
20241007,124200,330226030,16020,16010,16020,16010,6
|
|
20241007,124100,330129960,16000,16010,16010,16000,108
|
|
20241007,124000,328401880,16010,16010,16020,16010,7
|
|
20241007,123900,328289800,16010,16010,16010,16010,51
|
|
20241007,123800,327473290,16020,16010,16020,16010,26
|
|
20241007,123700,327057020,16020,16020,16020,16010,19
|
|
20241007,123600,326752810,16010,16020,16020,16010,12
|
|
20241007,123500,326560680,16010,16010,16010,16010,1
|
|
20241007,123400,326544670,16010,16010,16010,16010,0
|
|
20241007,123300,326544670,16010,16010,16010,16010,25
|
|
20241007,123200,326144420,16010,16010,16010,16010,13
|
|
20241007,123100,325936290,16000,16000,16000,16000,1
|
|
20241007,123000,325920290,16000,16000,16000,16000,23
|
|
20241007,122900,325552290,16000,16000,16000,16000,14
|
|
20241007,122800,325328290,16000,16000,16000,16000,20
|
|
20241007,122700,325008290,16010,16010,16010,16010,10
|
|
20241007,122600,324848190,16000,16020,16020,16000,7
|
|
20241007,122500,324736070,16000,16020,16020,16000,208
|
|
20241007,122400,321406730,16020,16020,16020,16020,31
|
|
20241007,122300,320910110,16020,16020,16020,16020,13
|
|
20241007,122200,320701850,16020,16020,16020,16020,91
|
|
20241007,122100,319244030,16020,16020,16020,16020,106
|
|
20241007,122000,317545910,16020,16020,16020,16020,128
|
|
20241007,121900,315495350,16020,16020,16020,16020,13
|
|
20241007,121800,315287090,16020,16020,16020,16020,13
|
|
20241007,121700,315078830,16030,16030,16030,16030,2
|
|
20241007,121600,315046770,16020,16030,16030,16020,27
|
|
20241007,121500,314614090,16020,16020,16020,16020,18
|
|
20241007,121400,314325730,16030,16030,16030,16030,1
|
|
20241007,121300,314309700,16020,16020,16020,16020,63
|
|
20241007,121200,313300440,16020,16030,16030,16020,10
|
|
20241007,121100,313140160,16030,16030,16030,16030,67
|
|
20241007,121000,312066150,16030,16030,16030,16030,0
|
|
20241007,120900,312066150,16030,16030,16030,16030,33
|
|
20241007,120800,311537160,16030,16030,16030,16030,12
|
|
20241007,120700,311344800,16030,16030,16030,16030,0
|
|
20241007,120600,311344800,16030,16040,16040,16030,110
|
|
20241007,120500,309580520,16050,16040,16050,16040,15
|
|
20241007,120400,309339910,16050,16050,16050,16050,0
|
|
20241007,120300,309339910,16050,16040,16050,16040,13
|
|
20241007,120200,309131380,16040,16040,16040,16040,99
|
|
20241007,120100,307543420,16050,16040,16050,16040,85
|
|
20241007,120000,306179310,16040,16040,16040,16040,0
|
|
20241007,115900,306179310,16040,16040,16040,16040,12
|
|
20241007,115800,305986830,16040,16040,16040,16040,13
|
|
20241007,115700,305778310,16040,16040,16040,16040,1
|
|
20241007,115600,305762270,16040,16040,16040,16040,23
|
|
20241007,115500,305393350,16030,16030,16030,16030,25
|
|
20241007,115400,304992600,16040,16040,16040,16040,0
|
|
20241007,115300,304992600,16040,16030,16040,16030,15
|
|
20241007,115200,304752130,16030,16050,16050,16030,2
|
|
20241007,115100,304720050,16040,16040,16040,16040,13
|
|
20241007,115000,304511530,16050,16030,16050,16030,125
|
|
20241007,114900,302505590,16030,16030,16030,16030,12
|
|
20241007,114800,302313230,16030,16030,16030,16030,16
|
|
20241007,114700,302056750,16030,16030,16030,16030,50
|
|
20241007,114600,301255250,16020,16020,16020,16020,13
|
|
20241007,114500,301046990,16020,16030,16030,16020,64
|
|
20241007,114400,300021210,16020,16020,16020,16020,0
|
|
20241007,114300,300021210,16020,16020,16020,16020,46
|
|
20241007,114200,299284290,16010,16020,16020,16010,23
|
|
20241007,114100,298915960,16010,16010,16010,16010,1
|
|
20241007,114000,298899950,16010,16010,16010,16010,0
|
|
20241007,113900,298899950,16010,16010,16010,16010,25
|
|
20241007,113800,298499700,16010,16010,16010,16010,14
|
|
20241007,113700,298275560,16010,16010,16010,16010,0
|
|
20241007,113600,298275560,16010,16020,16020,16010,146
|
|
20241007,113500,295936700,16020,16020,16020,16020,15
|
|
20241007,113400,295696400,16030,16030,16030,16030,5
|
|
20241007,113300,295616250,16020,16030,16030,16020,81
|
|
20241007,113200,294318020,16030,16020,16030,16020,115
|
|
20241007,113100,292475700,16020,16020,16020,16020,15
|
|
20241007,113000,292235400,16020,16020,16020,16020,0
|
|
20241007,112900,292235400,16020,16020,16020,16020,310
|
|
20241007,112800,287269200,16020,16030,16030,16020,26
|
|
20241007,112700,286852610,16020,16020,16020,16020,1
|
|
20241007,112600,286836590,16020,16020,16020,16020,13
|
|
20241007,112500,286628330,16020,16010,16020,16010,40
|
|
20241007,112400,285987680,16010,16010,16010,16010,266
|
|
20241007,112300,281729020,16010,16020,16020,16010,243
|
|
20241007,112200,277836290,16030,16030,16030,16030,0
|
|
20241007,112100,277836290,16030,16020,16030,16020,26
|
|
20241007,112000,277419650,16020,16030,16030,16020,2030
|
|
20241007,111900,244899000,16030,16030,16030,16030,113
|
|
20241007,111800,243087610,16030,16030,16030,16030,20
|
|
20241007,111700,242767010,16030,16040,16040,16030,2
|
|
20241007,111600,242734940,16030,16030,16030,16030,112
|
|
20241007,111500,240939580,16030,16030,16030,16030,15
|
|
20241007,111400,240699130,16030,16030,16030,16030,1
|
|
20241007,111300,240683100,16030,16030,16030,16030,1
|
|
20241007,111200,240667070,16040,16050,16060,16040,131
|
|
20241007,111100,238564300,16050,16040,16060,16030,217
|
|
20241007,111000,235084840,16040,16040,16040,16040,55
|
|
20241007,110900,234202640,16040,16040,16040,16040,250
|
|
20241007,110800,230192640,16040,16040,16040,16040,201
|
|
20241007,110700,226968600,16040,16040,16040,16040,106
|
|
20241007,110600,225268360,16050,16050,16050,16040,115
|
|
20241007,110500,223423610,16050,16050,16050,16050,285
|
|
20241007,110400,218849360,16060,16050,16060,16050,8
|
|
20241007,110300,218720910,16050,16050,16050,16050,1
|
|
20241007,110200,218704860,16060,16060,16060,16060,0
|
|
20241007,110100,218704860,16060,16050,16060,16050,4
|
|
20241007,110000,218640630,16050,16050,16050,16050,3
|
|
20241007,105900,218592480,16060,16060,16060,16060,0
|
|
20241007,105800,218592480,16060,16060,16060,16060,32
|
|
20241007,105700,218078560,16060,16060,16060,16050,17
|
|
20241007,105600,217805550,16040,16040,16040,16040,0
|
|
20241007,105500,217805550,16040,16040,16040,16040,1
|
|
20241007,105400,217789510,16040,16040,16040,16040,0
|
|
20241007,105300,217789510,16040,16040,16040,16040,2
|
|
20241007,105200,217757430,16050,16050,16050,16050,1
|
|
20241007,105100,217741380,16070,16070,16070,16070,322
|
|
20241007,105000,212566840,16070,16070,16070,16070,200
|
|
20241007,104900,209352840,16070,16080,16080,16070,41
|
|
20241007,104800,208693570,16070,16060,16080,16060,376
|
|
20241007,104700,202650030,16070,16030,16070,16030,2
|
|
20241007,104600,202617930,16070,16050,16070,16050,150
|
|
20241007,104500,200209740,16050,16050,16050,16040,31
|
|
20241007,104400,199712390,16050,16050,16050,16050,0
|
|
20241007,104300,199712390,16050,16050,16050,16050,165
|
|
20241007,104200,197064140,16050,16050,16050,16050,0
|
|
20241007,104100,197064140,16050,16050,16050,16050,2
|
|
20241007,104000,197032040,16050,16050,16050,16050,2
|
|
20241007,103900,196999940,16050,16050,16050,16050,2
|
|
20241007,103800,196967840,16050,16050,16050,16040,24
|
|
20241007,103700,196582840,16040,16040,16040,16040,0
|
|
20241007,103600,196582840,16040,16050,16050,16040,76
|
|
20241007,103500,195363540,16050,16050,16050,16050,255
|
|
20241007,103400,191270790,16050,16050,16050,16050,2
|
|
20241007,103300,191238690,16050,16040,16050,16040,311
|
|
20241007,103200,186249230,16040,16040,16040,16040,55
|
|
20241007,103100,185367030,16040,16040,16040,16040,2
|
|
20241007,103000,185334950,16050,16050,16050,16050,5
|
|
20241007,102900,185254700,16040,16040,16040,16040,29
|
|
20241007,102800,184789540,16040,16040,16040,16040,430
|
|
20241007,102700,177892340,16040,16030,16040,16030,3
|
|
20241007,102600,177844230,16040,16030,16040,16030,12
|
|
20241007,102500,177651850,16040,16030,16040,16020,7
|
|
20241007,102400,177539650,16040,16040,16040,16040,2
|
|
20241007,102300,177507570,16040,16040,16040,16040,5
|
|
20241007,102200,177427370,16040,16050,16050,16040,30
|
|
20241007,102100,176946160,16040,16050,16050,16040,5
|
|
20241007,102000,176865950,16050,16050,16050,16050,2
|
|
20241007,101900,176833850,16050,16050,16050,16050,0
|
|
20241007,101800,176833850,16050,16050,16050,16050,2
|
|
20241007,101700,176801750,16050,16050,16050,16050,147
|
|
20241007,101600,174442400,16050,16050,16070,16050,182
|
|
20241007,101500,171521280,16050,16050,16050,16050,173
|
|
20241007,101400,168744630,16010,16010,16010,16010,0
|
|
20241007,101300,168744630,16010,16010,16010,16010,6
|
|
20241007,101200,168648570,16010,16020,16070,16010,190
|
|
20241007,101100,165598340,16050,16050,16050,16050,332
|
|
20241007,101000,160269740,16020,16020,16020,16020,2
|
|
20241007,100900,160237700,16040,16050,16050,16040,373
|
|
20241007,100800,154251460,16050,16050,16050,16040,103
|
|
20241007,100700,152599310,16050,16030,16050,16030,261
|
|
20241007,100600,148413870,16040,16040,16040,16040,1
|
|
20241007,100500,148397830,16040,16010,16040,16010,100
|
|
20241007,100400,146795020,16010,16010,16010,16010,1
|
|
20241007,100300,146779010,16020,16000,16020,16000,17
|
|
20241007,100200,146506990,16000,16000,16000,16000,0
|
|
20241007,100100,146506990,16000,16010,16010,16000,35
|
|
20241007,100000,145946870,16020,16020,16020,16020,50
|
|
20241007,095900,145145870,16020,16020,16020,16020,39
|
|
20241007,095800,144521090,16020,16020,16020,16020,0
|
|
20241007,095700,144521090,16020,16020,16020,16020,15
|
|
20241007,095600,144280790,16050,16040,16050,16040,483
|
|
20241007,095500,136532440,16030,16030,16040,16030,188
|
|
20241007,095400,133517990,16030,16030,16030,16030,2
|
|
20241007,095300,133485930,16030,16030,16030,16030,4
|
|
20241007,095200,133421810,16030,16030,16030,16030,0
|
|
20241007,095100,133421810,16030,16030,16030,16030,11
|
|
20241007,095000,133245480,16000,16000,16030,16000,32
|
|
20241007,094900,132733450,16040,16030,16040,16030,113
|
|
20241007,094800,130921030,16040,16030,16040,16030,424
|
|
20241007,094700,124120080,16040,16040,16040,16040,0
|
|
20241007,094600,124120080,16040,16030,16040,16030,2
|
|
20241007,094500,124088010,16040,16040,16050,16040,317
|
|
20241007,094400,119000220,15950,16020,16070,15940,253
|
|
20241007,094300,114941030,16020,16010,16040,15940,751
|
|
20241007,094200,102914960,16010,16010,16010,16010,2
|
|
20241007,094100,102882940,16010,16000,16010,16000,263
|
|
20241007,094000,98672430,16000,15980,16000,15980,666
|
|
20241007,093900,88020290,15980,15950,15980,15950,160
|
|
20241007,093800,85468230,15950,15950,15950,15950,106
|
|
20241007,093700,83777530,15950,15950,15950,15950,536
|
|
20241007,093600,75228330,15980,15980,15980,15980,33
|
|
20241007,093500,74700990,15980,15980,15980,15980,1
|
|
20241007,093400,74685010,15980,15950,15980,15950,15
|
|
20241007,093300,74445730,15930,15930,15930,15930,20
|
|
20241007,093200,74127130,15930,15940,15950,15930,12
|
|
20241007,093100,73935930,15980,15980,15980,15980,3
|
|
20241007,093000,73887990,15980,15980,15980,15980,1
|
|
20241007,092900,73872010,15990,15950,15990,15950,180
|
|
20241007,092800,70996700,15950,15950,15950,15950,2
|
|
20241007,092700,70964800,15900,15940,15940,15900,151
|
|
20241007,092600,68561830,15940,15950,15950,15940,32
|
|
20241007,092500,68051450,15950,15950,15950,15950,8
|
|
20241007,092400,67923850,15940,15940,15940,15940,0
|
|
20241007,092300,67923850,15940,15950,15950,15940,47
|
|
20241007,092200,67174600,15950,15950,15950,15950,0
|
|
20241007,092100,67174600,15950,15970,15970,15950,23
|
|
20241007,092000,66807730,15970,15970,15970,15970,0
|
|
20241007,091900,66807730,15970,15970,15970,15970,0
|
|
20241007,091800,66807730,15970,15970,15970,15960,20
|
|
20241007,091700,66488510,15960,15960,15960,15960,500
|
|
20241007,091600,58508510,15960,15970,15970,15960,300
|
|
20241007,091500,53719510,15980,15980,15980,15960,164
|
|
20241007,091400,51100020,15990,15990,15990,15960,202
|
|
20241007,091300,47876040,15990,15990,15990,15990,1
|
|
20241007,091200,47860050,15980,15990,15990,15980,140
|
|
20241007,091100,45621550,15980,15990,15990,15980,3
|
|
20241007,091000,45573590,16000,15960,16000,15960,912
|
|
20241007,090900,31014120,15960,16000,16000,15960,268
|
|
20241007,090800,26736600,16000,16000,16000,16000,3
|
|
20241007,090700,26688600,16000,15990,16000,15990,231
|
|
20241007,090600,22992800,16000,16000,16000,15990,183
|
|
20241007,090500,20064900,16000,15950,16000,15950,272
|
|
20241007,090400,15713550,16000,16000,16000,16000,11
|
|
20241007,090300,15537550,16000,15980,16000,15970,490
|
|
20241007,090200,7705060,15990,15930,15990,15920,70
|
|
20241007,090100,6588890,15920,15920,15920,15920,1
|
|
20241007,090000,6572970,15920,15990,16000,15920,411
|