637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193400,172971690,10200,10200,10200,10200,147
|
|
20241007,193300,172971690,10200,10200,10200,10200,0
|
|
20241007,193200,172971690,10200,10200,10200,10200,0
|
|
20241007,193100,172971690,10200,10200,10200,10200,0
|
|
20241007,193000,172971690,10200,10200,10200,10200,0
|
|
20241007,192900,172971690,10200,10200,10200,10200,0
|
|
20241007,192800,172971690,10200,10200,10200,10200,0
|
|
20241007,192700,172971690,10200,10200,10200,10200,0
|
|
20241007,192600,172971690,10200,10200,10200,10200,0
|
|
20241007,192500,172971690,10200,10200,10200,10200,0
|
|
20241007,192400,172971690,10200,10200,10200,10200,0
|
|
20241007,192300,172971690,10200,10200,10200,10200,0
|
|
20241007,192200,172971690,10200,10200,10200,10200,0
|
|
20241007,192100,172971690,10200,10200,10200,10200,0
|
|
20241007,192000,172971690,10200,10200,10200,10200,0
|
|
20241007,191900,172971690,10200,10200,10200,10200,0
|
|
20241007,191800,172971690,10200,10200,10200,10200,0
|
|
20241007,191700,172971690,10200,10200,10200,10200,0
|
|
20241007,191600,172971690,10200,10200,10200,10200,0
|
|
20241007,191500,172971690,10200,10200,10200,10200,0
|
|
20241007,191400,172971690,10200,10200,10200,10200,0
|
|
20241007,191300,172971690,10200,10200,10200,10200,0
|
|
20241007,191200,172971690,10200,10200,10200,10200,0
|
|
20241007,191100,172971690,10200,10200,10200,10200,0
|
|
20241007,191000,172971690,10200,10200,10200,10200,0
|
|
20241007,190900,172971690,10200,10200,10200,10200,0
|
|
20241007,190800,172971690,10200,10200,10200,10200,0
|
|
20241007,190700,172971690,10200,10200,10200,10200,0
|
|
20241007,190600,172971690,10200,10200,10200,10200,0
|
|
20241007,190500,172971690,10200,10200,10200,10200,0
|
|
20241007,190400,172971690,10200,10200,10200,10200,147
|
|
20241007,190300,172971690,10200,10200,10200,10200,0
|
|
20241007,190200,172971690,10200,10200,10200,10200,0
|
|
20241007,190100,172971690,10200,10200,10200,10200,0
|
|
20241007,190000,172971690,10200,10200,10200,10200,0
|
|
20241007,185900,172971690,10200,10200,10200,10200,0
|
|
20241007,185800,172971690,10200,10200,10200,10200,0
|
|
20241007,185700,172971690,10200,10200,10200,10200,0
|
|
20241007,185600,172971690,10200,10200,10200,10200,0
|
|
20241007,185500,172971690,10200,10200,10200,10200,0
|
|
20241007,185400,172971690,10200,10200,10200,10200,0
|
|
20241007,185300,172971690,10200,10200,10200,10200,0
|
|
20241007,185200,172971690,10200,10200,10200,10200,0
|
|
20241007,185100,172971690,10200,10200,10200,10200,0
|
|
20241007,185000,172971690,10200,10200,10200,10200,0
|
|
20241007,184900,172971690,10200,10200,10200,10200,0
|
|
20241007,184800,172971690,10200,10200,10200,10200,0
|
|
20241007,184700,172971690,10200,10200,10200,10200,0
|
|
20241007,184600,172971690,10200,10200,10200,10200,0
|
|
20241007,184500,172971690,10200,10200,10200,10200,0
|
|
20241007,184400,172971690,10200,10200,10200,10200,0
|
|
20241007,184300,172971690,10200,10200,10200,10200,0
|
|
20241007,184200,172971690,10200,10200,10200,10200,0
|
|
20241007,184100,172971690,10200,10200,10200,10200,0
|
|
20241007,184000,172971690,10200,10200,10200,10200,0
|
|
20241007,183900,172971690,10200,10200,10200,10200,0
|
|
20241007,183800,172971690,10200,10200,10200,10200,0
|
|
20241007,183700,172971690,10200,10200,10200,10200,0
|
|
20241007,183600,172971690,10200,10200,10200,10200,0
|
|
20241007,183500,172971690,10200,10200,10200,10200,0
|
|
20241007,183400,172971690,10200,10200,10200,10200,147
|
|
20241007,183300,172971690,10200,10200,10200,10200,0
|
|
20241007,183200,172971690,10200,10200,10200,10200,0
|
|
20241007,183100,172971690,10200,10200,10200,10200,0
|
|
20241007,183000,172971690,10200,10200,10200,10200,0
|
|
20241007,182900,172971690,10200,10200,10200,10200,0
|
|
20241007,182800,172971690,10200,10200,10200,10200,0
|
|
20241007,182700,172971690,10200,10200,10200,10200,0
|
|
20241007,182600,172971690,10200,10200,10200,10200,0
|
|
20241007,182500,172971690,10200,10200,10200,10200,0
|
|
20241007,182400,172971690,10200,10200,10200,10200,0
|
|
20241007,182300,172971690,10200,10200,10200,10200,0
|
|
20241007,182200,172971690,10200,10200,10200,10200,0
|
|
20241007,182100,172971690,10200,10200,10200,10200,0
|
|
20241007,182000,172971690,10200,10200,10200,10200,0
|
|
20241007,181900,172971690,10200,10200,10200,10200,0
|
|
20241007,181800,172971690,10200,10200,10200,10200,0
|
|
20241007,181700,172971690,10200,10200,10200,10200,0
|
|
20241007,181600,172971690,10200,10200,10200,10200,0
|
|
20241007,181500,172971690,10200,10200,10200,10200,0
|
|
20241007,181400,172971690,10200,10200,10200,10200,0
|
|
20241007,181300,172971690,10200,10200,10200,10200,0
|
|
20241007,181200,172971690,10200,10200,10200,10200,0
|
|
20241007,181100,172971690,10200,10200,10200,10200,0
|
|
20241007,181000,172971690,10200,10200,10200,10200,0
|
|
20241007,180900,172971690,10200,10200,10200,10200,0
|
|
20241007,180800,172971690,10200,10200,10200,10200,0
|
|
20241007,180700,172971690,10200,10200,10200,10200,0
|
|
20241007,180600,172971690,10200,10200,10200,10200,0
|
|
20241007,180500,172971690,10200,10200,10200,10200,0
|
|
20241007,180400,172971690,10200,10200,10200,10200,147
|
|
20241007,180300,172971690,10200,10200,10200,10200,0
|
|
20241007,180200,172971690,10200,10200,10200,10200,0
|
|
20241007,180100,172971690,10200,10200,10200,10200,0
|
|
20241007,180000,172971690,10200,10200,10200,10200,0
|
|
20241007,175900,172971690,10200,10200,10200,10200,0
|
|
20241007,175800,172971690,10200,10200,10200,10200,0
|
|
20241007,175700,172971690,10200,10200,10200,10200,0
|
|
20241007,175600,172971690,10200,10200,10200,10200,0
|
|
20241007,175500,172971690,10200,10200,10200,10200,0
|
|
20241007,175400,172971690,10200,10200,10200,10200,0
|
|
20241007,175300,172971690,10200,10200,10200,10200,0
|
|
20241007,175200,172971690,10200,10200,10200,10200,0
|
|
20241007,175100,172971690,10200,10200,10200,10200,0
|
|
20241007,175000,172971690,10200,10200,10200,10200,0
|
|
20241007,174900,172971690,10200,10200,10200,10200,0
|
|
20241007,174800,172971690,10200,10200,10200,10200,0
|
|
20241007,174700,172971690,10200,10200,10200,10200,0
|
|
20241007,174600,172971690,10200,10200,10200,10200,0
|
|
20241007,174500,172971690,10200,10200,10200,10200,0
|
|
20241007,174400,172971690,10200,10200,10200,10200,0
|
|
20241007,174300,172971690,10200,10200,10200,10200,0
|
|
20241007,174200,172971690,10200,10200,10200,10200,0
|
|
20241007,174100,172971690,10200,10200,10200,10200,0
|
|
20241007,174000,172971690,10200,10200,10200,10200,0
|
|
20241007,173900,172971690,10200,10200,10200,10200,0
|
|
20241007,173800,172971690,10200,10200,10200,10200,0
|
|
20241007,173700,172971690,10200,10200,10200,10200,0
|
|
20241007,173600,172971690,10200,10200,10200,10200,0
|
|
20241007,173500,172971690,10200,10200,10200,10200,0
|
|
20241007,173400,172971690,10200,10200,10200,10200,147
|
|
20241007,173300,172971690,10200,10200,10200,10200,0
|
|
20241007,173200,172971690,10200,10200,10200,10200,0
|
|
20241007,173100,172971690,10200,10200,10200,10200,0
|
|
20241007,173000,172971690,10200,10200,10200,10200,0
|
|
20241007,172900,172971690,10200,10200,10200,10200,0
|
|
20241007,172800,172971690,10200,10200,10200,10200,0
|
|
20241007,172700,172971690,10200,10200,10200,10200,0
|
|
20241007,172600,172971690,10200,10200,10200,10200,0
|
|
20241007,172500,172971690,10200,10200,10200,10200,0
|
|
20241007,172400,172971690,10200,10200,10200,10200,0
|
|
20241007,172300,172971690,10200,10200,10200,10200,0
|
|
20241007,172200,172971690,10200,10200,10200,10200,0
|
|
20241007,172100,172971690,10200,10200,10200,10200,0
|
|
20241007,172000,172971690,10200,10200,10200,10200,0
|
|
20241007,171900,172971690,10200,10200,10200,10200,0
|
|
20241007,171800,172971690,10200,10200,10200,10200,0
|
|
20241007,171700,172971690,10200,10200,10200,10200,0
|
|
20241007,171600,172971690,10200,10200,10200,10200,0
|
|
20241007,171500,172971690,10200,10200,10200,10200,0
|
|
20241007,171400,172971690,10200,10200,10200,10200,0
|
|
20241007,171300,172971690,10200,10200,10200,10200,0
|
|
20241007,171200,172971690,10200,10200,10200,10200,0
|
|
20241007,171100,172971690,10200,10200,10200,10200,0
|
|
20241007,171000,172971690,10200,10200,10200,10200,0
|
|
20241007,170900,172971690,10200,10200,10200,10200,0
|
|
20241007,170800,172971690,10200,10200,10200,10200,0
|
|
20241007,170700,172971690,10200,10200,10200,10200,0
|
|
20241007,170600,172971690,10200,10200,10200,10200,0
|
|
20241007,170500,172971690,10200,10200,10200,10200,0
|
|
20241007,170400,172971690,10200,10200,10200,10200,147
|
|
20241007,170300,172971690,10200,10200,10200,10200,0
|
|
20241007,170200,172971690,10200,10200,10200,10200,0
|
|
20241007,170100,172971690,10200,10200,10200,10200,0
|
|
20241007,170000,172971690,10200,10200,10200,10200,0
|
|
20241007,165900,172971690,10200,10200,10200,10200,0
|
|
20241007,165800,172971690,10200,10200,10200,10200,0
|
|
20241007,165700,172971690,10200,10200,10200,10200,0
|
|
20241007,165600,172971690,10200,10200,10200,10200,0
|
|
20241007,165500,172971690,10200,10200,10200,10200,0
|
|
20241007,165400,172971690,10200,10200,10200,10200,0
|
|
20241007,165300,172971690,10200,10200,10200,10200,0
|
|
20241007,165200,172971690,10200,10200,10200,10200,0
|
|
20241007,165100,172971690,10200,10200,10200,10200,0
|
|
20241007,165000,172971690,10200,10200,10200,10200,0
|
|
20241007,164900,172971690,10200,10200,10200,10200,0
|
|
20241007,164800,172971690,10200,10200,10200,10200,0
|
|
20241007,164700,172971690,10200,10200,10200,10200,0
|
|
20241007,164600,172971690,10200,10200,10200,10200,0
|
|
20241007,164500,172971690,10200,10200,10200,10200,0
|
|
20241007,164400,172971690,10200,10200,10200,10200,0
|
|
20241007,164300,172971690,10200,10200,10200,10200,0
|
|
20241007,164200,172971690,10200,10200,10200,10200,0
|
|
20241007,164100,172971690,10200,10200,10200,10200,0
|
|
20241007,164000,172971690,10200,10200,10200,10200,0
|
|
20241007,163900,172971690,10200,10200,10200,10200,0
|
|
20241007,163800,172971690,10200,10200,10200,10200,0
|
|
20241007,163700,172971690,10200,10200,10200,10200,0
|
|
20241007,163600,172971690,10200,10200,10200,10200,0
|
|
20241007,163500,172971690,10200,10200,10200,10200,0
|
|
20241007,163400,172971690,10200,10200,10200,10200,147
|
|
20241007,163300,172971690,10200,10200,10200,10200,0
|
|
20241007,163200,172971690,10200,10200,10200,10200,0
|
|
20241007,163100,172971690,10200,10200,10200,10200,0
|
|
20241007,163000,172971690,10200,10200,10200,10200,0
|
|
20241007,162900,172971690,10200,10200,10200,10200,0
|
|
20241007,162800,172971690,10200,10200,10200,10200,0
|
|
20241007,162700,172971690,10200,10200,10200,10200,0
|
|
20241007,162600,172971690,10200,10200,10200,10200,0
|
|
20241007,162500,172971690,10200,10200,10200,10200,0
|
|
20241007,162400,172971690,10200,10200,10200,10200,0
|
|
20241007,162300,172971690,10200,10200,10200,10200,0
|
|
20241007,162200,172971690,10200,10200,10200,10200,0
|
|
20241007,162100,172971690,10200,10200,10200,10200,0
|
|
20241007,162000,172971690,10200,10200,10200,10200,0
|
|
20241007,161900,172971690,10200,10200,10200,10200,0
|
|
20241007,161800,172971690,10200,10200,10200,10200,0
|
|
20241007,161700,172971690,10200,10200,10200,10200,0
|
|
20241007,161600,172971690,10200,10200,10200,10200,0
|
|
20241007,161500,172971690,10200,10200,10200,10200,0
|
|
20241007,161400,172971690,10200,10200,10200,10200,0
|
|
20241007,161300,172971690,10200,10200,10200,10200,0
|
|
20241007,161200,172971690,10200,10200,10200,10200,0
|
|
20241007,161100,172971690,10200,10200,10200,10200,0
|
|
20241007,161000,172971690,10200,10200,10200,10200,0
|
|
20241007,160900,172971690,10200,10200,10200,10200,0
|
|
20241007,160800,172971690,10200,10200,10200,10200,0
|
|
20241007,160700,172971690,10200,10200,10200,10200,0
|
|
20241007,160600,172971690,10200,10200,10200,10200,0
|
|
20241007,160500,172971690,10200,10200,10200,10200,0
|
|
20241007,160400,172971690,10200,10200,10200,10200,147
|
|
20241007,160300,172971690,10200,10200,10200,10200,0
|
|
20241007,160200,172971690,10200,10200,10200,10200,0
|
|
20241007,160100,172971690,10200,10200,10200,10200,0
|
|
20241007,160000,172971690,10200,10200,10200,10200,0
|
|
20241007,155900,172971690,10200,10200,10200,10200,0
|
|
20241007,155800,172971690,10200,10200,10200,10200,0
|
|
20241007,155700,172971690,10200,10200,10200,10200,0
|
|
20241007,155600,172971690,10200,10200,10200,10200,0
|
|
20241007,155500,172971690,10200,10200,10200,10200,0
|
|
20241007,155400,172971690,10200,10200,10200,10200,0
|
|
20241007,155300,172971690,10200,10200,10200,10200,0
|
|
20241007,155200,172971690,10200,10200,10200,10200,0
|
|
20241007,155100,172971690,10200,10200,10200,10200,0
|
|
20241007,155000,172971690,10200,10200,10200,10200,0
|
|
20241007,154900,172971690,10200,10200,10200,10200,0
|
|
20241007,154800,172971690,10200,10200,10200,10200,0
|
|
20241007,154700,172971690,10200,10200,10200,10200,0
|
|
20241007,154600,172971690,10200,10200,10200,10200,0
|
|
20241007,154500,172971690,10200,10200,10200,10200,0
|
|
20241007,154400,172971690,10200,10200,10200,10200,0
|
|
20241007,154300,172971690,10200,10200,10200,10200,0
|
|
20241007,154200,172971690,10200,10200,10200,10200,0
|
|
20241007,154100,172971690,10200,10200,10200,10200,0
|
|
20241007,154000,172971690,10200,10200,10200,10200,0
|
|
20241007,153900,172971690,10200,10200,10200,10200,0
|
|
20241007,153800,172971690,10200,10200,10200,10200,0
|
|
20241007,153700,172971690,10200,10200,10200,10200,0
|
|
20241007,153600,172971690,10200,10200,10200,10200,0
|
|
20241007,153500,172971690,10200,10200,10200,10200,0
|
|
20241007,153400,172971690,10200,10200,10200,10200,147
|
|
20241007,153300,172971690,10200,10200,10200,10200,0
|
|
20241007,153200,172971690,10200,10200,10200,10200,0
|
|
20241007,153100,172971690,10200,10200,10200,10200,0
|
|
20241007,153000,172971690,10200,10200,10200,10200,147
|
|
20241007,152900,171472290,10200,10200,10200,10200,0
|
|
20241007,152800,171472290,10200,10200,10200,10200,0
|
|
20241007,152700,171472290,10200,10200,10200,10200,0
|
|
20241007,152600,171472290,10200,10200,10200,10200,0
|
|
20241007,152500,171472290,10200,10200,10200,10200,0
|
|
20241007,152400,171472290,10200,10200,10200,10200,0
|
|
20241007,152300,171472290,10200,10200,10200,10200,0
|
|
20241007,152200,171472290,10200,10200,10200,10200,0
|
|
20241007,152100,171472290,10200,10200,10200,10200,0
|
|
20241007,152000,171472290,10200,10200,10200,10200,0
|
|
20241007,151900,171472290,10200,10170,10200,10170,7
|
|
20241007,151800,171401070,10200,10170,10200,10170,15
|
|
20241007,151700,171248490,10200,10200,10200,10200,13
|
|
20241007,151600,171115890,10170,10170,10170,10170,13
|
|
20241007,151500,170983680,10190,10190,10190,10190,4
|
|
20241007,151400,170942920,10200,10200,10200,10200,13
|
|
20241007,151300,170810320,10200,10200,10200,10200,4
|
|
20241007,151200,170769520,10200,10190,10200,10190,10
|
|
20241007,151100,170667610,10190,10160,10190,10160,20
|
|
20241007,151000,170464380,10190,10190,10190,10190,0
|
|
20241007,150900,170464380,10190,10190,10190,10190,13
|
|
20241007,150800,170331910,10190,10190,10190,10190,0
|
|
20241007,150700,170331910,10190,10190,10190,10190,13
|
|
20241007,150600,170199440,10190,10190,10190,10190,12
|
|
20241007,150500,170077160,10190,10190,10190,10190,0
|
|
20241007,150400,170077160,10190,10190,10190,10190,13
|
|
20241007,150300,169944690,10190,10190,10190,10190,1
|
|
20241007,150200,169934500,10180,10180,10180,10180,12
|
|
20241007,150100,169812340,10180,10180,10180,10180,8
|
|
20241007,150000,169730900,10180,10160,10180,10160,2
|
|
20241007,145900,169710560,10160,10200,10200,10160,419
|
|
20241007,145800,165444760,10200,10200,10200,10200,0
|
|
20241007,145700,165444760,10200,10200,10210,10200,7
|
|
20241007,145600,165373350,10200,10200,10200,10200,0
|
|
20241007,145500,165373350,10200,10200,10200,10200,0
|
|
20241007,145400,165373350,10200,10200,10200,10200,115
|
|
20241007,145300,164200350,10200,10200,10200,10200,175
|
|
20241007,145200,162415350,10190,10190,10190,10190,10
|
|
20241007,145100,162313450,10190,10190,10190,10190,0
|
|
20241007,145000,162313450,10190,10190,10190,10190,0
|
|
20241007,144900,162313450,10190,10190,10190,10190,33
|
|
20241007,144800,161977180,10190,10190,10190,10190,0
|
|
20241007,144700,161977180,10190,10190,10190,10190,12
|
|
20241007,144600,161854900,10190,10180,10190,10180,2
|
|
20241007,144500,161834530,10200,10200,10200,10200,13
|
|
20241007,144400,161701930,10200,10180,10200,10180,2
|
|
20241007,144300,161681550,10180,10180,10180,10180,22
|
|
20241007,144200,161457590,10180,10200,10200,10180,40
|
|
20241007,144100,161050110,10200,10200,10200,10200,0
|
|
20241007,144000,161050110,10200,10200,10200,10200,13
|
|
20241007,143900,160917510,10200,10200,10200,10200,0
|
|
20241007,143800,160917510,10200,10200,10200,10200,1
|
|
20241007,143700,160907310,10200,10200,10200,10200,13
|
|
20241007,143600,160774710,10200,10200,10200,10200,0
|
|
20241007,143500,160774710,10200,10200,10200,10200,0
|
|
20241007,143400,160774710,10200,10200,10200,10200,13
|
|
20241007,143300,160642110,10200,10200,10200,10200,0
|
|
20241007,143200,160642110,10200,10200,10200,10200,12
|
|
20241007,143100,160519710,10210,10210,10210,10210,0
|
|
20241007,143000,160519710,10210,10210,10210,10210,0
|
|
20241007,142900,160519710,10210,10210,10210,10210,35
|
|
20241007,142800,160162360,10210,10210,10210,10210,85
|
|
20241007,142700,159294510,10200,10200,10200,10200,205
|
|
20241007,142600,157203510,10200,10200,10200,10200,0
|
|
20241007,142500,157203510,10200,10200,10200,10200,0
|
|
20241007,142400,157203510,10200,10200,10200,10200,13
|
|
20241007,142300,157070910,10200,10200,10200,10200,31
|
|
20241007,142200,156754710,10200,10190,10200,10190,3
|
|
20241007,142100,156724130,10210,10210,10210,10210,0
|
|
20241007,142000,156724130,10210,10210,10210,10210,0
|
|
20241007,141900,156724130,10210,10210,10210,10210,12
|
|
20241007,141800,156601610,10210,10210,10210,10210,0
|
|
20241007,141700,156601610,10210,10210,10210,10210,13
|
|
20241007,141600,156468880,10210,10210,10210,10210,0
|
|
20241007,141500,156468880,10210,10210,10210,10210,0
|
|
20241007,141400,156468880,10210,10210,10210,10210,12
|
|
20241007,141300,156346360,10210,10210,10210,10210,0
|
|
20241007,141200,156346360,10210,10210,10220,10210,215
|
|
20241007,141100,154149770,10210,10210,10210,10210,0
|
|
20241007,141000,154149770,10210,10210,10210,10210,0
|
|
20241007,140900,154149770,10210,10210,10210,10210,12
|
|
20241007,140800,154027250,10210,10210,10210,10210,0
|
|
20241007,140700,154027250,10210,10200,10210,10200,215
|
|
20241007,140600,151832120,10210,10210,10210,10210,0
|
|
20241007,140500,151832120,10210,10210,10210,10210,0
|
|
20241007,140400,151832120,10210,10210,10210,10210,29
|
|
20241007,140300,151536030,10210,10210,10210,10210,0
|
|
20241007,140200,151536030,10210,10210,10210,10210,13
|
|
20241007,140100,151403300,10210,10210,10210,10210,0
|
|
20241007,140000,151403300,10210,10210,10210,10210,12
|
|
20241007,135900,151280780,10210,10210,10210,10210,0
|
|
20241007,135800,151280780,10210,10210,10210,10210,13
|
|
20241007,135700,151148050,10210,10210,10210,10210,71
|
|
20241007,135600,150423140,10200,10200,10200,10200,1058
|
|
20241007,135500,139631540,10190,10190,10190,10190,42
|
|
20241007,135400,139203560,10190,10190,10190,10190,0
|
|
20241007,135300,139203560,10190,10190,10190,10190,440
|
|
20241007,135200,134719960,10180,10170,10180,10170,1214
|
|
20241007,135100,122361580,10170,10170,10170,10170,0
|
|
20241007,135000,122361580,10170,10170,10170,10170,913
|
|
20241007,134900,113076370,10160,10160,10160,10160,101
|
|
20241007,134800,112050210,10160,10160,10160,10160,0
|
|
20241007,134700,112050210,10160,10160,10160,10160,112
|
|
20241007,134600,110912290,10150,10160,10160,10150,12
|
|
20241007,134500,110790380,10160,10150,10160,10150,13
|
|
20241007,134400,110658310,10150,10150,10150,10150,0
|
|
20241007,134300,110658310,10150,10150,10150,10150,0
|
|
20241007,134200,110658310,10150,10150,10150,10150,13
|
|
20241007,134100,110526360,10150,10150,10150,10150,0
|
|
20241007,134000,110526360,10150,10150,10150,10150,13
|
|
20241007,133900,110394410,10150,10150,10150,10150,0
|
|
20241007,133800,110394410,10150,10150,10150,10150,13
|
|
20241007,133700,110262460,10150,10140,10150,10130,292
|
|
20241007,133600,107303720,10130,10130,10130,10130,299
|
|
20241007,133500,104274850,10140,10140,10140,10140,13
|
|
20241007,133400,104143030,10140,10140,10140,10140,0
|
|
20241007,133300,104143030,10140,10140,10140,10140,0
|
|
20241007,133200,104143030,10140,10140,10140,10140,12
|
|
20241007,133100,104021350,10140,10140,10140,10140,0
|
|
20241007,133000,104021350,10140,10140,10140,10140,13
|
|
20241007,132900,103889530,10140,10140,10140,10140,0
|
|
20241007,132800,103889530,10140,10140,10140,10140,0
|
|
20241007,132700,103889530,10140,10140,10140,10140,12
|
|
20241007,132600,103767850,10140,10140,10140,10140,94
|
|
20241007,132500,102814690,10140,10140,10140,10140,0
|
|
20241007,132400,102814690,10140,10140,10140,10140,22
|
|
20241007,132300,102591610,10140,10140,10140,10140,0
|
|
20241007,132200,102591610,10140,10140,10140,10140,0
|
|
20241007,132100,102591610,10140,10140,10140,10140,0
|
|
20241007,132000,102591610,10140,10140,10140,10140,0
|
|
20241007,131900,102591610,10140,10140,10140,10140,0
|
|
20241007,131800,102591610,10140,10140,10140,10140,0
|
|
20241007,131700,102591610,10140,10140,10140,10140,0
|
|
20241007,131600,102591610,10140,10140,10140,10140,0
|
|
20241007,131500,102591610,10140,10140,10140,10140,0
|
|
20241007,131400,102591610,10140,10140,10140,10140,0
|
|
20241007,131300,102591610,10140,10140,10140,10140,0
|
|
20241007,131200,102591610,10140,10140,10140,10140,22
|
|
20241007,131100,102368530,10140,10140,10140,10140,0
|
|
20241007,131000,102368530,10140,10140,10140,10140,0
|
|
20241007,130900,102368530,10140,10140,10140,10140,0
|
|
20241007,130800,102368530,10140,10140,10140,10140,0
|
|
20241007,130700,102368530,10140,10140,10140,10140,0
|
|
20241007,130600,102368530,10140,10140,10140,10140,0
|
|
20241007,130500,102368530,10140,10140,10140,10140,0
|
|
20241007,130400,102368530,10140,10140,10140,10140,0
|
|
20241007,130300,102368530,10140,10140,10140,10140,0
|
|
20241007,130200,102368530,10140,10140,10140,10140,0
|
|
20241007,130100,102368530,10140,10140,10140,10140,2
|
|
20241007,130000,102348250,10160,10160,10160,10160,13
|
|
20241007,125900,102216170,10160,10160,10160,10160,0
|
|
20241007,125800,102216170,10160,10160,10160,10160,12
|
|
20241007,125700,102094250,10160,10160,10160,10160,24
|
|
20241007,125600,101850410,10160,10160,10160,10160,112
|
|
20241007,125500,100712490,10150,10150,10150,10150,2
|
|
20241007,125400,100692190,10150,10150,10150,10150,0
|
|
20241007,125300,100692190,10150,10150,10150,10150,11
|
|
20241007,125200,100580540,10150,10150,10150,10150,19
|
|
20241007,125100,100387690,10140,10140,10140,10140,0
|
|
20241007,125000,100387690,10140,10140,10140,10140,0
|
|
20241007,124900,100387690,10140,10140,10140,10140,0
|
|
20241007,124800,100387690,10140,10140,10140,10140,19
|
|
20241007,124700,100195030,10150,10150,10150,10150,0
|
|
20241007,124600,100195030,10150,10150,10150,10150,0
|
|
20241007,124500,100195030,10150,10150,10150,10150,12
|
|
20241007,124400,100073230,10150,10150,10150,10150,84
|
|
20241007,124300,99220630,10160,10160,10160,10160,12
|
|
20241007,124200,99098710,10160,10150,10160,10150,42
|
|
20241007,124100,98672030,10150,10150,10150,10150,1
|
|
20241007,124000,98661880,10150,10150,10150,10150,0
|
|
20241007,123900,98661880,10150,10150,10150,10150,157
|
|
20241007,123800,97068330,10150,10150,10150,10150,12
|
|
20241007,123700,96946530,10150,10150,10150,10150,100
|
|
20241007,123600,95931530,10150,10140,10150,10140,812
|
|
20241007,123500,87691370,10130,10130,10130,10130,0
|
|
20241007,123400,87691370,10130,10130,10130,10130,0
|
|
20241007,123300,87691370,10130,10130,10130,10130,85
|
|
20241007,123200,86830320,10130,10120,10130,10120,228
|
|
20241007,123100,84520820,10110,10120,10120,10110,113
|
|
20241007,123000,83378260,10120,10120,10120,10120,0
|
|
20241007,122900,83378260,10120,10120,10120,10120,197
|
|
20241007,122800,81384620,10110,10110,10110,10110,16
|
|
20241007,122700,81222860,10110,10110,10110,10110,84
|
|
20241007,122600,80373620,10110,10110,10110,10110,0
|
|
20241007,122500,80373620,10110,10110,10110,10110,0
|
|
20241007,122400,80373620,10110,10110,10110,10110,21
|
|
20241007,122300,80161310,10110,10110,10110,10110,0
|
|
20241007,122200,80161310,10110,10110,10110,10110,0
|
|
20241007,122100,80161310,10110,10110,10110,10110,0
|
|
20241007,122000,80161310,10110,10110,10110,10110,0
|
|
20241007,121900,80161310,10110,10110,10110,10110,3
|
|
20241007,121800,80130980,10110,10110,10110,10110,13
|
|
20241007,121700,79999550,10110,10110,10110,10110,115
|
|
20241007,121600,78836900,10120,10120,10120,10120,42
|
|
20241007,121500,78411860,10120,10120,10120,10120,0
|
|
20241007,121400,78411860,10120,10120,10120,10120,0
|
|
20241007,121300,78411860,10120,10120,10120,10120,0
|
|
20241007,121200,78411860,10120,10120,10120,10120,0
|
|
20241007,121100,78411860,10120,10120,10120,10120,5
|
|
20241007,121000,78361260,10120,10120,10120,10120,0
|
|
20241007,120900,78361260,10120,10120,10120,10120,13
|
|
20241007,120800,78229700,10120,10120,10120,10120,60
|
|
20241007,120700,77622500,10110,10110,10110,10110,0
|
|
20241007,120600,77622500,10110,10110,10110,10110,0
|
|
20241007,120500,77622500,10110,10110,10110,10110,0
|
|
20241007,120400,77622500,10110,10110,10110,10110,0
|
|
20241007,120300,77622500,10110,10110,10110,10110,0
|
|
20241007,120200,77622500,10110,10110,10110,10110,0
|
|
20241007,120100,77622500,10110,10110,10110,10110,0
|
|
20241007,120000,77622500,10110,10110,10110,10110,20
|
|
20241007,115900,77420300,10110,10110,10110,10110,0
|
|
20241007,115800,77420300,10110,10110,10110,10110,0
|
|
20241007,115700,77420300,10110,10110,10110,10110,0
|
|
20241007,115600,77420300,10110,10110,10110,10110,0
|
|
20241007,115500,77420300,10110,10110,10110,10110,0
|
|
20241007,115400,77420300,10110,10110,10110,10110,0
|
|
20241007,115300,77420300,10110,10110,10110,10110,0
|
|
20241007,115200,77420300,10110,10110,10110,10110,0
|
|
20241007,115100,77420300,10110,10120,10120,10110,15
|
|
20241007,115000,77268640,10110,10110,10110,10110,0
|
|
20241007,114900,77268640,10110,10120,10120,10110,72
|
|
20241007,114800,76540600,10120,10120,10120,10120,0
|
|
20241007,114700,76540600,10120,10120,10120,10120,0
|
|
20241007,114600,76540600,10120,10120,10120,10120,13
|
|
20241007,114500,76409040,10120,10120,10120,10120,0
|
|
20241007,114400,76409040,10120,10120,10120,10120,133
|
|
20241007,114300,75063080,10120,10120,10120,10120,42
|
|
20241007,114200,74638040,10120,10120,10120,10120,0
|
|
20241007,114100,74638040,10120,10120,10120,10120,0
|
|
20241007,114000,74638040,10120,10120,10120,10120,0
|
|
20241007,113900,74638040,10120,10120,10120,10120,22
|
|
20241007,113800,74415400,10120,10120,10120,10120,0
|
|
20241007,113700,74415400,10120,10120,10120,10120,0
|
|
20241007,113600,74415400,10120,10120,10120,10120,0
|
|
20241007,113500,74415400,10120,10120,10120,10120,0
|
|
20241007,113400,74415400,10120,10120,10120,10120,0
|
|
20241007,113300,74415400,10120,10120,10120,10120,0
|
|
20241007,113200,74415400,10120,10120,10120,10120,0
|
|
20241007,113100,74415400,10120,10120,10120,10120,0
|
|
20241007,113000,74415400,10120,10120,10120,10120,0
|
|
20241007,112900,74415400,10120,10130,10130,10120,17
|
|
20241007,112800,74243230,10130,10130,10130,10130,1
|
|
20241007,112700,74233100,10120,10120,10120,10120,1
|
|
20241007,112600,74222980,10120,10120,10120,10120,35
|
|
20241007,112500,73868780,10120,10110,10120,10110,2
|
|
20241007,112400,73848550,10110,10110,10110,10110,0
|
|
20241007,112300,73848550,10110,10120,10120,10110,45
|
|
20241007,112200,73393550,10130,10130,10130,10130,0
|
|
20241007,112100,73393550,10130,10130,10130,10130,13
|
|
20241007,112000,73261860,10130,10130,10130,10130,0
|
|
20241007,111900,73261860,10130,10130,10130,10130,12
|
|
20241007,111800,73140300,10130,10130,10130,10130,12
|
|
20241007,111700,73018740,10130,10130,10130,10130,40
|
|
20241007,111600,72613540,10120,10120,10120,10120,0
|
|
20241007,111500,72613540,10120,10120,10120,10120,69
|
|
20241007,111400,71915260,10120,10120,10120,10120,0
|
|
20241007,111300,71915260,10120,10120,10120,10120,128
|
|
20241007,111200,70619900,10120,10120,10120,10120,26
|
|
20241007,111100,70356780,10120,10120,10120,10120,13
|
|
20241007,111000,70225220,10110,10110,10110,10110,0
|
|
20241007,110900,70225220,10110,10110,10110,10110,1
|
|
20241007,110800,70215110,10110,10110,10110,10110,1
|
|
20241007,110700,70205000,10110,10110,10110,10110,0
|
|
20241007,110600,70205000,10110,10110,10110,10110,1
|
|
20241007,110500,70194890,10110,10110,10110,10110,1
|
|
20241007,110400,70184780,10110,10120,10120,10110,13
|
|
20241007,110300,70053230,10120,10120,10120,10120,65
|
|
20241007,110200,69395430,10110,10110,10110,10110,68
|
|
20241007,110100,68707950,10110,10110,10110,10110,10
|
|
20241007,110000,68606850,10110,10110,10110,10110,0
|
|
20241007,105900,68606850,10110,10110,10110,10110,26
|
|
20241007,105800,68343990,10110,10100,10110,10100,89
|
|
20241007,105700,67444210,10100,10100,10110,10100,3
|
|
20241007,105600,67413900,10100,10100,10110,10100,3
|
|
20241007,105500,67383590,10100,10100,10100,10100,0
|
|
20241007,105400,67383590,10100,10110,10110,10100,31
|
|
20241007,105300,67070240,10110,10110,10110,10110,26
|
|
20241007,105200,66807380,10100,10100,10100,10100,12
|
|
20241007,105100,66686180,10100,10100,10100,10100,45
|
|
20241007,105000,66231680,10100,10100,10100,10100,77
|
|
20241007,104900,65453980,10100,10100,10100,10100,5
|
|
20241007,104800,65403480,10100,10100,10100,10100,98
|
|
20241007,104700,64413680,10090,10090,10090,10090,0
|
|
20241007,104600,64413680,10090,10090,10090,10090,24
|
|
20241007,104500,64171520,10080,10080,10080,10080,0
|
|
20241007,104400,64171520,10080,10080,10080,10080,23
|
|
20241007,104300,63939680,10100,10100,10100,10100,0
|
|
20241007,104200,63939680,10100,10100,10100,10100,46
|
|
20241007,104100,63475080,10100,10100,10100,10100,0
|
|
20241007,104000,63475080,10100,10100,10100,10100,13
|
|
20241007,103900,63343780,10100,10100,10100,10100,0
|
|
20241007,103800,63343780,10100,10100,10100,10100,0
|
|
20241007,103700,63343780,10100,10100,10100,10100,12
|
|
20241007,103600,63222580,10100,10100,10100,10100,0
|
|
20241007,103500,63222580,10100,10100,10100,10100,121
|
|
20241007,103400,62000480,10100,10100,10100,10100,0
|
|
20241007,103300,62000480,10100,10100,10100,10100,0
|
|
20241007,103200,62000480,10100,10100,10100,10100,12
|
|
20241007,103100,61879280,10100,10100,10100,10100,0
|
|
20241007,103000,61879280,10100,10100,10100,10100,13
|
|
20241007,102900,61747980,10100,10100,10100,10100,0
|
|
20241007,102800,61747980,10100,10080,10100,10080,52
|
|
20241007,102700,61222800,10080,10080,10080,10080,175
|
|
20241007,102600,59458800,10080,10080,10080,10080,0
|
|
20241007,102500,59458800,10080,10080,10080,10080,0
|
|
20241007,102400,59458800,10080,10080,10080,10080,20
|
|
20241007,102300,59257200,10080,10080,10080,10080,0
|
|
20241007,102200,59257200,10080,10080,10100,10080,192
|
|
20241007,102100,57321820,10080,10080,10090,10080,172
|
|
20241007,102000,55587350,10080,10080,10080,10080,0
|
|
20241007,101900,55587350,10080,10080,10080,10080,91
|
|
20241007,101800,54670070,10080,10080,10080,10080,0
|
|
20241007,101700,54670070,10080,10080,10080,10080,524
|
|
20241007,101600,49388150,10080,10080,10080,10080,0
|
|
20241007,101500,49388150,10080,10080,10080,10080,0
|
|
20241007,101400,49388150,10080,10080,10080,10080,23
|
|
20241007,101300,49156310,10090,10090,10090,10090,0
|
|
20241007,101200,49156310,10090,10090,10090,10090,12
|
|
20241007,101100,49035230,10090,10090,10090,10090,5
|
|
20241007,101000,48984780,10100,10100,10100,10100,43
|
|
20241007,100900,48550480,10100,10100,10100,10100,0
|
|
20241007,100800,48550480,10100,10100,10100,10100,0
|
|
20241007,100700,48550480,10100,10100,10100,10100,13
|
|
20241007,100600,48419180,10100,10100,10100,10100,0
|
|
20241007,100500,48419180,10100,10100,10100,10100,13
|
|
20241007,100400,48287880,10100,10100,10100,10100,1
|
|
20241007,100300,48277780,10070,10090,10100,10070,170
|
|
20241007,100200,46565020,10100,10100,10100,10100,0
|
|
20241007,100100,46565020,10100,10100,10100,10100,81
|
|
20241007,100000,45746920,10100,10100,10100,10100,30
|
|
20241007,095900,45443920,10100,10100,10100,10100,0
|
|
20241007,095800,45443920,10100,10090,10100,10090,180
|
|
20241007,095700,43625930,10090,10090,10090,10090,252
|
|
20241007,095600,41083250,10080,10080,10080,10080,1
|
|
20241007,095500,41073170,10080,10080,10080,10080,111
|
|
20241007,095400,39954290,10070,10060,10070,10060,240
|
|
20241007,095300,37538670,10060,10060,10060,10060,12
|
|
20241007,095200,37417950,10060,10060,10060,10060,0
|
|
20241007,095100,37417950,10060,10060,10060,10060,0
|
|
20241007,095000,37417950,10060,10060,10060,10060,13
|
|
20241007,094900,37287170,10060,10060,10060,10060,0
|
|
20241007,094800,37287170,10060,10070,10070,10060,23
|
|
20241007,094700,37055660,10080,10080,10080,10080,0
|
|
20241007,094600,37055660,10080,10080,10080,10080,0
|
|
20241007,094500,37055660,10080,10040,10080,10040,23
|
|
20241007,094400,36824700,10040,10040,10040,10040,14
|
|
20241007,094300,36684140,10080,10080,10080,10080,13
|
|
20241007,094200,36553100,10080,10080,10080,10080,0
|
|
20241007,094100,36553100,10080,10080,10080,10080,0
|
|
20241007,094000,36553100,10080,10080,10080,10080,13
|
|
20241007,093900,36422060,10080,10080,10080,10080,12
|
|
20241007,093800,36301100,10070,10070,10070,10070,11
|
|
20241007,093700,36190330,10070,10070,10070,10070,0
|
|
20241007,093600,36190330,10070,10060,10070,10060,12
|
|
20241007,093500,36069500,10060,10050,10060,10050,10
|
|
20241007,093400,35968910,10050,10050,10050,10050,0
|
|
20241007,093300,35968910,10050,10050,10050,10050,6
|
|
20241007,093200,35908610,10050,10050,10050,10050,0
|
|
20241007,093100,35908610,10050,10050,10060,10050,492
|
|
20241007,093000,30963420,10060,10060,10060,10060,26
|
|
20241007,092900,30701860,10060,10050,10060,10050,2
|
|
20241007,092800,30681750,10050,10050,10060,10050,13
|
|
20241007,092700,30551090,10060,10060,10060,10050,16
|
|
20241007,092600,30390150,10060,10050,10060,10050,250
|
|
20241007,092500,27877310,10070,10060,10070,10050,132
|
|
20241007,092400,26549430,10070,10070,10070,10070,14
|
|
20241007,092300,26408450,10070,10050,10070,10050,267
|
|
20241007,092200,23720000,10050,10050,10050,10050,64
|
|
20241007,092100,23076800,10050,10030,10050,10030,2
|
|
20241007,092000,23056720,10030,10030,10040,10030,224
|
|
20241007,091900,20809520,10030,10040,10040,10030,68
|
|
20241007,091800,20126820,10030,10030,10030,10030,15
|
|
20241007,091700,19976370,10030,10000,10030,10000,41
|
|
20241007,091600,19565550,10000,10000,10000,10000,0
|
|
20241007,091500,19565550,10000,10000,10000,10000,1
|
|
20241007,091400,19555550,10000,9990,10000,9990,13
|
|
20241007,091300,19425560,9980,9980,9980,9980,8
|
|
20241007,091200,19345720,9980,9980,9980,9980,15
|
|
20241007,091100,19196020,9980,9980,9980,9980,0
|
|
20241007,091000,19196020,9980,9970,9980,9970,65
|
|
20241007,090900,18547520,9970,9970,9970,9970,0
|
|
20241007,090800,18547520,9970,9970,9970,9970,154
|
|
20241007,090700,17012140,9970,9970,9970,9970,1
|
|
20241007,090600,17002170,10000,9960,10000,9960,47
|
|
20241007,090500,16534010,9960,9980,9980,9960,314
|
|
20241007,090400,13401000,9980,9980,9980,9980,1
|
|
20241007,090300,13391020,9980,9980,9980,9980,8
|
|
20241007,090200,13311180,10000,10010,10010,10000,19
|
|
20241007,090100,13121170,10070,10070,10070,10070,10
|
|
20241007,090000,13020470,10070,10070,10070,10060,1293
|