661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,195800,272673470,13250,13250,13250,13250,36
|
|
20241004,195700,272673470,13250,13250,13250,13250,0
|
|
20241004,195600,272673470,13250,13250,13250,13250,0
|
|
20241004,195500,272673470,13250,13250,13250,13250,0
|
|
20241004,195400,272673470,13250,13250,13250,13250,0
|
|
20241004,195300,272673470,13250,13250,13250,13250,0
|
|
20241004,195200,272673470,13250,13250,13250,13250,0
|
|
20241004,195100,272673470,13250,13250,13250,13250,0
|
|
20241004,195000,272673470,13250,13250,13250,13250,0
|
|
20241004,194900,272673470,13250,13250,13250,13250,0
|
|
20241004,194800,272673470,13250,13250,13250,13250,0
|
|
20241004,194700,272673470,13250,13250,13250,13250,0
|
|
20241004,194600,272673470,13250,13250,13250,13250,0
|
|
20241004,194500,272673470,13250,13250,13250,13250,0
|
|
20241004,194400,272673470,13250,13250,13250,13250,0
|
|
20241004,194300,272673470,13250,13250,13250,13250,0
|
|
20241004,194200,272673470,13250,13250,13250,13250,0
|
|
20241004,194100,272673470,13250,13250,13250,13250,0
|
|
20241004,194000,272673470,13250,13250,13250,13250,0
|
|
20241004,193900,272673470,13250,13250,13250,13250,0
|
|
20241004,193800,272673470,13250,13250,13250,13250,0
|
|
20241004,193700,272673470,13250,13250,13250,13250,0
|
|
20241004,193600,272673470,13250,13250,13250,13250,0
|
|
20241004,193500,272673470,13250,13250,13250,13250,0
|
|
20241004,193400,272673470,13250,13250,13250,13250,0
|
|
20241004,193300,272673470,13250,13250,13250,13250,0
|
|
20241004,193200,272673470,13250,13250,13250,13250,0
|
|
20241004,193100,272673470,13250,13250,13250,13250,0
|
|
20241004,193000,272673470,13250,13250,13250,13250,0
|
|
20241004,192900,272673470,13250,13250,13250,13250,0
|
|
20241004,192800,272673470,13250,13250,13250,13250,36
|
|
20241004,192700,272673470,13250,13250,13250,13250,0
|
|
20241004,192600,272673470,13250,13250,13250,13250,0
|
|
20241004,192500,272673470,13250,13250,13250,13250,0
|
|
20241004,192400,272673470,13250,13250,13250,13250,0
|
|
20241004,192300,272673470,13250,13250,13250,13250,0
|
|
20241004,192200,272673470,13250,13250,13250,13250,0
|
|
20241004,192100,272673470,13250,13250,13250,13250,0
|
|
20241004,192000,272673470,13250,13250,13250,13250,0
|
|
20241004,191900,272673470,13250,13250,13250,13250,0
|
|
20241004,191800,272673470,13250,13250,13250,13250,0
|
|
20241004,191700,272673470,13250,13250,13250,13250,0
|
|
20241004,191600,272673470,13250,13250,13250,13250,0
|
|
20241004,191500,272673470,13250,13250,13250,13250,0
|
|
20241004,191400,272673470,13250,13250,13250,13250,0
|
|
20241004,191300,272673470,13250,13250,13250,13250,0
|
|
20241004,191200,272673470,13250,13250,13250,13250,0
|
|
20241004,191100,272673470,13250,13250,13250,13250,0
|
|
20241004,191000,272673470,13250,13250,13250,13250,0
|
|
20241004,190900,272673470,13250,13250,13250,13250,0
|
|
20241004,190800,272673470,13250,13250,13250,13250,0
|
|
20241004,190700,272673470,13250,13250,13250,13250,0
|
|
20241004,190600,272673470,13250,13250,13250,13250,0
|
|
20241004,190500,272673470,13250,13250,13250,13250,0
|
|
20241004,190400,272673470,13250,13250,13250,13250,0
|
|
20241004,190300,272673470,13250,13250,13250,13250,0
|
|
20241004,190200,272673470,13250,13250,13250,13250,0
|
|
20241004,190100,272673470,13250,13250,13250,13250,0
|
|
20241004,190000,272673470,13250,13250,13250,13250,0
|
|
20241004,185900,272673470,13250,13250,13250,13250,0
|
|
20241004,185800,272673470,13250,13250,13250,13250,36
|
|
20241004,185700,272673470,13250,13250,13250,13250,0
|
|
20241004,185600,272673470,13250,13250,13250,13250,0
|
|
20241004,185500,272673470,13250,13250,13250,13250,0
|
|
20241004,185400,272673470,13250,13250,13250,13250,0
|
|
20241004,185300,272673470,13250,13250,13250,13250,0
|
|
20241004,185200,272673470,13250,13250,13250,13250,0
|
|
20241004,185100,272673470,13250,13250,13250,13250,0
|
|
20241004,185000,272673470,13250,13250,13250,13250,0
|
|
20241004,184900,272673470,13250,13250,13250,13250,0
|
|
20241004,184800,272673470,13250,13250,13250,13250,0
|
|
20241004,184700,272673470,13250,13250,13250,13250,0
|
|
20241004,184600,272673470,13250,13250,13250,13250,0
|
|
20241004,184500,272673470,13250,13250,13250,13250,0
|
|
20241004,184400,272673470,13250,13250,13250,13250,0
|
|
20241004,184300,272673470,13250,13250,13250,13250,0
|
|
20241004,184200,272673470,13250,13250,13250,13250,0
|
|
20241004,184100,272673470,13250,13250,13250,13250,0
|
|
20241004,184000,272673470,13250,13250,13250,13250,0
|
|
20241004,183900,272673470,13250,13250,13250,13250,0
|
|
20241004,183800,272673470,13250,13250,13250,13250,0
|
|
20241004,183700,272673470,13250,13250,13250,13250,0
|
|
20241004,183600,272673470,13250,13250,13250,13250,0
|
|
20241004,183500,272673470,13250,13250,13250,13250,0
|
|
20241004,183400,272673470,13250,13250,13250,13250,0
|
|
20241004,183300,272673470,13250,13250,13250,13250,0
|
|
20241004,183200,272673470,13250,13250,13250,13250,0
|
|
20241004,183100,272673470,13250,13250,13250,13250,0
|
|
20241004,183000,272673470,13250,13250,13250,13250,0
|
|
20241004,182900,272673470,13250,13250,13250,13250,0
|
|
20241004,182800,272673470,13250,13250,13250,13250,36
|
|
20241004,182700,272673470,13250,13250,13250,13250,0
|
|
20241004,182600,272673470,13250,13250,13250,13250,0
|
|
20241004,182500,272673470,13250,13250,13250,13250,0
|
|
20241004,182400,272673470,13250,13250,13250,13250,0
|
|
20241004,182300,272673470,13250,13250,13250,13250,0
|
|
20241004,182200,272673470,13250,13250,13250,13250,0
|
|
20241004,182100,272673470,13250,13250,13250,13250,0
|
|
20241004,182000,272673470,13250,13250,13250,13250,0
|
|
20241004,181900,272673470,13250,13250,13250,13250,0
|
|
20241004,181800,272673470,13250,13250,13250,13250,0
|
|
20241004,181700,272673470,13250,13250,13250,13250,0
|
|
20241004,181600,272673470,13250,13250,13250,13250,0
|
|
20241004,181500,272673470,13250,13250,13250,13250,0
|
|
20241004,181400,272673470,13250,13250,13250,13250,0
|
|
20241004,181300,272673470,13250,13250,13250,13250,0
|
|
20241004,181200,272673470,13250,13250,13250,13250,0
|
|
20241004,181100,272673470,13250,13250,13250,13250,0
|
|
20241004,181000,272673470,13250,13250,13250,13250,0
|
|
20241004,180900,272673470,13250,13250,13250,13250,0
|
|
20241004,180800,272673470,13250,13250,13250,13250,0
|
|
20241004,180700,272673470,13250,13250,13250,13250,0
|
|
20241004,180600,272673470,13250,13250,13250,13250,0
|
|
20241004,180500,272673470,13250,13250,13250,13250,0
|
|
20241004,180400,272673470,13250,13250,13250,13250,0
|
|
20241004,180300,272673470,13250,13250,13250,13250,0
|
|
20241004,180200,272673470,13250,13250,13250,13250,0
|
|
20241004,180100,272673470,13250,13250,13250,13250,0
|
|
20241004,180000,272673470,13250,13250,13250,13250,0
|
|
20241004,175900,272673470,13250,13250,13250,13250,0
|
|
20241004,175800,272673470,13250,13250,13250,13250,36
|
|
20241004,175700,272673470,13250,13250,13250,13250,0
|
|
20241004,175600,272673470,13250,13250,13250,13250,0
|
|
20241004,175500,272673470,13250,13250,13250,13250,0
|
|
20241004,175400,272673470,13250,13250,13250,13250,0
|
|
20241004,175300,272673470,13250,13250,13250,13250,0
|
|
20241004,175200,272673470,13250,13250,13250,13250,0
|
|
20241004,175100,272673470,13250,13250,13250,13250,0
|
|
20241004,175000,272673470,13250,13250,13250,13250,0
|
|
20241004,174900,272673470,13250,13250,13250,13250,0
|
|
20241004,174800,272673470,13250,13250,13250,13250,0
|
|
20241004,174700,272673470,13250,13250,13250,13250,0
|
|
20241004,174600,272673470,13250,13250,13250,13250,0
|
|
20241004,174500,272673470,13250,13250,13250,13250,0
|
|
20241004,174400,272673470,13250,13250,13250,13250,0
|
|
20241004,174300,272673470,13250,13250,13250,13250,0
|
|
20241004,174200,272673470,13250,13250,13250,13250,0
|
|
20241004,174100,272673470,13250,13250,13250,13250,0
|
|
20241004,174000,272673470,13250,13250,13250,13250,0
|
|
20241004,173900,272673470,13250,13250,13250,13250,0
|
|
20241004,173800,272673470,13250,13250,13250,13250,0
|
|
20241004,173700,272673470,13250,13250,13250,13250,0
|
|
20241004,173600,272673470,13250,13250,13250,13250,0
|
|
20241004,173500,272673470,13250,13250,13250,13250,0
|
|
20241004,173400,272673470,13250,13250,13250,13250,0
|
|
20241004,173300,272673470,13250,13250,13250,13250,0
|
|
20241004,173200,272673470,13250,13250,13250,13250,0
|
|
20241004,173100,272673470,13250,13250,13250,13250,0
|
|
20241004,173000,272673470,13250,13250,13250,13250,0
|
|
20241004,172900,272673470,13250,13250,13250,13250,0
|
|
20241004,172800,272673470,13250,13250,13250,13250,36
|
|
20241004,172700,272673470,13250,13250,13250,13250,0
|
|
20241004,172600,272673470,13250,13250,13250,13250,0
|
|
20241004,172500,272673470,13250,13250,13250,13250,0
|
|
20241004,172400,272673470,13250,13250,13250,13250,0
|
|
20241004,172300,272673470,13250,13250,13250,13250,0
|
|
20241004,172200,272673470,13250,13250,13250,13250,0
|
|
20241004,172100,272673470,13250,13250,13250,13250,0
|
|
20241004,172000,272673470,13250,13250,13250,13250,0
|
|
20241004,171900,272673470,13250,13250,13250,13250,0
|
|
20241004,171800,272673470,13250,13250,13250,13250,0
|
|
20241004,171700,272673470,13250,13250,13250,13250,0
|
|
20241004,171600,272673470,13250,13250,13250,13250,0
|
|
20241004,171500,272673470,13250,13250,13250,13250,0
|
|
20241004,171400,272673470,13250,13250,13250,13250,0
|
|
20241004,171300,272673470,13250,13250,13250,13250,0
|
|
20241004,171200,272673470,13250,13250,13250,13250,0
|
|
20241004,171100,272673470,13250,13250,13250,13250,0
|
|
20241004,171000,272673470,13250,13250,13250,13250,0
|
|
20241004,170900,272673470,13250,13250,13250,13250,0
|
|
20241004,170800,272673470,13250,13250,13250,13250,0
|
|
20241004,170700,272673470,13250,13250,13250,13250,0
|
|
20241004,170600,272673470,13250,13250,13250,13250,0
|
|
20241004,170500,272673470,13250,13250,13250,13250,0
|
|
20241004,170400,272673470,13250,13250,13250,13250,0
|
|
20241004,170300,272673470,13250,13250,13250,13250,0
|
|
20241004,170200,272673470,13250,13250,13250,13250,0
|
|
20241004,170100,272673470,13250,13250,13250,13250,0
|
|
20241004,170000,272673470,13250,13250,13250,13250,0
|
|
20241004,165900,272673470,13250,13250,13250,13250,0
|
|
20241004,165800,272673470,13250,13250,13250,13250,36
|
|
20241004,165700,272673470,13250,13250,13250,13250,0
|
|
20241004,165600,272673470,13250,13250,13250,13250,0
|
|
20241004,165500,272673470,13250,13250,13250,13250,0
|
|
20241004,165400,272673470,13250,13250,13250,13250,0
|
|
20241004,165300,272673470,13250,13250,13250,13250,0
|
|
20241004,165200,272673470,13250,13250,13250,13250,0
|
|
20241004,165100,272673470,13250,13250,13250,13250,0
|
|
20241004,165000,272673470,13250,13250,13250,13250,0
|
|
20241004,164900,272673470,13250,13250,13250,13250,0
|
|
20241004,164800,272673470,13250,13250,13250,13250,0
|
|
20241004,164700,272673470,13250,13250,13250,13250,0
|
|
20241004,164600,272673470,13250,13250,13250,13250,0
|
|
20241004,164500,272673470,13250,13250,13250,13250,0
|
|
20241004,164400,272673470,13250,13250,13250,13250,0
|
|
20241004,164300,272673470,13250,13250,13250,13250,0
|
|
20241004,164200,272673470,13250,13250,13250,13250,0
|
|
20241004,164100,272673470,13250,13250,13250,13250,0
|
|
20241004,164000,272673470,13250,13250,13250,13250,0
|
|
20241004,163900,272673470,13250,13250,13250,13250,0
|
|
20241004,163800,272673470,13250,13250,13250,13250,0
|
|
20241004,163700,272673470,13250,13250,13250,13250,0
|
|
20241004,163600,272673470,13250,13250,13250,13250,0
|
|
20241004,163500,272673470,13250,13250,13250,13250,0
|
|
20241004,163400,272673470,13250,13250,13250,13250,0
|
|
20241004,163300,272673470,13250,13250,13250,13250,0
|
|
20241004,163200,272673470,13250,13250,13250,13250,0
|
|
20241004,163100,272673470,13250,13250,13250,13250,0
|
|
20241004,163000,272673470,13250,13250,13250,13250,0
|
|
20241004,162900,272673470,13250,13250,13250,13250,0
|
|
20241004,162800,272673470,13250,13250,13250,13250,36
|
|
20241004,162700,272673470,13250,13250,13250,13250,0
|
|
20241004,162600,272673470,13250,13250,13250,13250,0
|
|
20241004,162500,272673470,13250,13250,13250,13250,0
|
|
20241004,162400,272673470,13250,13250,13250,13250,0
|
|
20241004,162300,272673470,13250,13250,13250,13250,0
|
|
20241004,162200,272673470,13250,13250,13250,13250,0
|
|
20241004,162100,272673470,13250,13250,13250,13250,0
|
|
20241004,162000,272673470,13250,13250,13250,13250,0
|
|
20241004,161900,272673470,13250,13250,13250,13250,0
|
|
20241004,161800,272673470,13250,13250,13250,13250,0
|
|
20241004,161700,272673470,13250,13250,13250,13250,0
|
|
20241004,161600,272673470,13250,13250,13250,13250,0
|
|
20241004,161500,272673470,13250,13250,13250,13250,0
|
|
20241004,161400,272673470,13250,13250,13250,13250,0
|
|
20241004,161300,272673470,13250,13250,13250,13250,0
|
|
20241004,161200,272673470,13250,13250,13250,13250,0
|
|
20241004,161100,272673470,13250,13250,13250,13250,0
|
|
20241004,161000,272673470,13250,13250,13250,13250,0
|
|
20241004,160900,272673470,13250,13250,13250,13250,0
|
|
20241004,160800,272673470,13250,13250,13250,13250,0
|
|
20241004,160700,272673470,13250,13250,13250,13250,0
|
|
20241004,160600,272673470,13250,13250,13250,13250,0
|
|
20241004,160500,272673470,13250,13250,13250,13250,0
|
|
20241004,160400,272673470,13250,13250,13250,13250,0
|
|
20241004,160300,272673470,13250,13250,13250,13250,0
|
|
20241004,160200,272673470,13250,13250,13250,13250,0
|
|
20241004,160100,272673470,13250,13250,13250,13250,0
|
|
20241004,160000,272673470,13250,13250,13250,13250,0
|
|
20241004,155900,272673470,13250,13250,13250,13250,0
|
|
20241004,155800,272673470,13250,13250,13250,13250,36
|
|
20241004,155700,272673470,13250,13250,13250,13250,0
|
|
20241004,155600,272673470,13250,13250,13250,13250,0
|
|
20241004,155500,272673470,13250,13250,13250,13250,0
|
|
20241004,155400,272673470,13250,13250,13250,13250,0
|
|
20241004,155300,272673470,13250,13250,13250,13250,0
|
|
20241004,155200,272673470,13250,13250,13250,13250,0
|
|
20241004,155100,272673470,13250,13250,13250,13250,0
|
|
20241004,155000,272673470,13250,13250,13250,13250,0
|
|
20241004,154900,272673470,13250,13250,13250,13250,0
|
|
20241004,154800,272673470,13250,13250,13250,13250,0
|
|
20241004,154700,272673470,13250,13250,13250,13250,0
|
|
20241004,154600,272673470,13250,13250,13250,13250,0
|
|
20241004,154500,272673470,13250,13250,13250,13250,0
|
|
20241004,154400,272673470,13250,13250,13250,13250,0
|
|
20241004,154300,272673470,13250,13250,13250,13250,0
|
|
20241004,154200,272673470,13250,13250,13250,13250,0
|
|
20241004,154100,272673470,13250,13250,13250,13250,0
|
|
20241004,154000,272673470,13250,13250,13250,13250,0
|
|
20241004,153900,272673470,13250,13250,13250,13250,0
|
|
20241004,153800,272673470,13250,13250,13250,13250,0
|
|
20241004,153700,272673470,13250,13250,13250,13250,0
|
|
20241004,153600,272673470,13250,13250,13250,13250,0
|
|
20241004,153500,272673470,13250,13250,13250,13250,0
|
|
20241004,153400,272673470,13250,13250,13250,13250,0
|
|
20241004,153300,272673470,13250,13250,13250,13250,0
|
|
20241004,153200,272673470,13250,13250,13250,13250,0
|
|
20241004,153100,272673470,13250,13250,13250,13250,0
|
|
20241004,153000,272673470,13250,13250,13250,13250,36
|
|
20241004,152900,272196470,13230,13230,13230,13230,0
|
|
20241004,152800,272196470,13230,13230,13230,13230,0
|
|
20241004,152700,272196470,13230,13230,13230,13230,0
|
|
20241004,152600,272196470,13230,13230,13230,13230,0
|
|
20241004,152500,272196470,13230,13230,13230,13230,0
|
|
20241004,152400,272196470,13230,13230,13230,13230,0
|
|
20241004,152300,272196470,13230,13230,13230,13230,0
|
|
20241004,152200,272196470,13230,13230,13230,13230,0
|
|
20241004,152100,272196470,13230,13230,13230,13230,0
|
|
20241004,152000,272196470,13230,13230,13230,13230,0
|
|
20241004,151900,272196470,13230,13230,13230,13230,1
|
|
20241004,151800,272183240,13250,13250,13250,13250,10
|
|
20241004,151700,272050740,13250,13250,13250,13250,0
|
|
20241004,151600,272050740,13250,13250,13250,13250,0
|
|
20241004,151500,272050740,13250,13250,13250,13250,0
|
|
20241004,151400,272050740,13250,13250,13250,13250,0
|
|
20241004,151300,272050740,13250,13250,13250,13250,0
|
|
20241004,151200,272050740,13250,13250,13250,13250,20
|
|
20241004,151100,271785740,13250,13250,13250,13250,0
|
|
20241004,151000,271785740,13250,13250,13250,13250,1
|
|
20241004,150900,271772490,13220,13230,13230,13220,40
|
|
20241004,150800,271243470,13300,13250,13300,13250,200
|
|
20241004,150700,268584680,13250,13250,13250,13250,20
|
|
20241004,150600,268319680,13250,13250,13250,13250,0
|
|
20241004,150500,268319680,13250,13250,13250,13250,0
|
|
20241004,150400,268319680,13250,13250,13250,13250,3
|
|
20241004,150300,268279930,13250,13250,13250,13250,0
|
|
20241004,150200,268279930,13250,13250,13250,13250,0
|
|
20241004,150100,268279930,13250,13250,13250,13250,0
|
|
20241004,150000,268279930,13250,13220,13250,13220,8
|
|
20241004,145900,268173960,13250,13220,13250,13220,10
|
|
20241004,145800,268041490,13220,13220,13220,13220,0
|
|
20241004,145700,268041490,13220,13220,13220,13220,9
|
|
20241004,145600,267922510,13210,13210,13210,13210,1
|
|
20241004,145500,267909300,13250,13250,13250,13250,0
|
|
20241004,145400,267909300,13250,13250,13250,13250,0
|
|
20241004,145300,267909300,13250,13250,13250,13250,2
|
|
20241004,145200,267882800,13230,13260,13260,13230,225
|
|
20241004,145100,264904990,13260,13280,13280,13260,181
|
|
20241004,145000,262503490,13280,13280,13280,13280,0
|
|
20241004,144900,262503490,13280,13280,13280,13280,0
|
|
20241004,144800,262503490,13280,13280,13280,13280,0
|
|
20241004,144700,262503490,13280,13280,13280,13280,0
|
|
20241004,144600,262503490,13280,13280,13280,13280,16
|
|
20241004,144500,262291010,13270,13270,13270,13270,0
|
|
20241004,144400,262291010,13270,13270,13270,13270,0
|
|
20241004,144300,262291010,13270,13270,13270,13270,56
|
|
20241004,144200,261547890,13270,13270,13270,13270,0
|
|
20241004,144100,261547890,13270,13270,13270,13270,11
|
|
20241004,144000,261401920,13270,13270,13270,13270,0
|
|
20241004,143900,261401920,13270,13270,13270,13270,150
|
|
20241004,143800,259411420,13270,13260,13270,13260,17
|
|
20241004,143700,259185870,13270,13270,13270,13270,0
|
|
20241004,143600,259185870,13270,13270,13270,13270,8
|
|
20241004,143500,259079710,13260,13260,13260,13260,0
|
|
20241004,143400,259079710,13260,13260,13260,13260,0
|
|
20241004,143300,259079710,13260,13270,13270,13260,18
|
|
20241004,143200,258840930,13250,13250,13250,13250,0
|
|
20241004,143100,258840930,13250,13250,13250,13250,0
|
|
20241004,143000,258840930,13250,13250,13250,13250,7
|
|
20241004,142900,258748180,13260,13260,13260,13260,2
|
|
20241004,142800,258721660,13260,13260,13260,13260,8
|
|
20241004,142700,258615580,13250,13250,13250,13250,0
|
|
20241004,142600,258615580,13250,13250,13250,13250,0
|
|
20241004,142500,258615580,13250,13250,13250,13250,7
|
|
20241004,142400,258522830,13260,13270,13270,13260,5
|
|
20241004,142300,258456500,13270,13270,13270,13270,0
|
|
20241004,142200,258456500,13270,13270,13270,13270,9
|
|
20241004,142100,258337070,13260,13260,13260,13260,0
|
|
20241004,142000,258337070,13260,13260,13260,13260,8
|
|
20241004,141900,258230990,13250,13250,13250,13250,0
|
|
20241004,141800,258230990,13250,13250,13250,13250,0
|
|
20241004,141700,258230990,13250,13250,13250,13250,7
|
|
20241004,141600,258138240,13250,13250,13250,13250,0
|
|
20241004,141500,258138240,13250,13250,13250,13250,0
|
|
20241004,141400,258138240,13250,13250,13250,13250,9
|
|
20241004,141300,258018990,13250,13250,13250,13250,0
|
|
20241004,141200,258018990,13250,13250,13250,13250,8
|
|
20241004,141100,257912990,13250,13250,13250,13250,0
|
|
20241004,141000,257912990,13250,13250,13250,13250,0
|
|
20241004,140900,257912990,13250,13250,13250,13250,9
|
|
20241004,140800,257793740,13250,13250,13250,13250,0
|
|
20241004,140700,257793740,13250,13250,13250,13250,0
|
|
20241004,140600,257793740,13250,13240,13250,13240,9
|
|
20241004,140500,257674500,13240,13240,13240,13240,0
|
|
20241004,140400,257674500,13240,13250,13250,13240,19
|
|
20241004,140300,257422850,13250,13250,13250,13250,0
|
|
20241004,140200,257422850,13250,13250,13250,13250,0
|
|
20241004,140100,257422850,13250,13250,13250,13250,9
|
|
20241004,140000,257303600,13250,13250,13250,13250,0
|
|
20241004,135900,257303600,13250,13250,13250,13250,0
|
|
20241004,135800,257303600,13250,13250,13250,13250,8
|
|
20241004,135700,257197600,13250,13250,13250,13250,0
|
|
20241004,135600,257197600,13250,13250,13250,13250,9
|
|
20241004,135500,257078350,13250,13250,13250,13250,0
|
|
20241004,135400,257078350,13250,13250,13250,13250,0
|
|
20241004,135300,257078350,13250,13250,13250,13250,8
|
|
20241004,135200,256972350,13240,13240,13240,13240,0
|
|
20241004,135100,256972350,13240,13250,13250,13240,10
|
|
20241004,135000,256839860,13250,13250,13250,13250,0
|
|
20241004,134900,256839860,13250,13250,13250,13250,0
|
|
20241004,134800,256839860,13250,13250,13250,13250,8
|
|
20241004,134700,256733860,13250,13250,13250,13250,0
|
|
20241004,134600,256733860,13250,13250,13250,13250,0
|
|
20241004,134500,256733860,13250,13250,13250,13250,9
|
|
20241004,134400,256614610,13250,13250,13250,13250,0
|
|
20241004,134300,256614610,13250,13250,13250,13250,0
|
|
20241004,134200,256614610,13250,13250,13250,13250,0
|
|
20241004,134100,256614610,13250,13250,13250,13250,367
|
|
20241004,134000,251751860,13250,13240,13250,13240,180
|
|
20241004,133900,249367110,13250,13250,13250,13250,160
|
|
20241004,133800,247247110,13250,13250,13250,13250,0
|
|
20241004,133700,247247110,13250,13250,13250,13250,9
|
|
20241004,133600,247127860,13250,13250,13250,13250,0
|
|
20241004,133500,247127860,13250,13250,13250,13250,8
|
|
20241004,133400,247021860,13250,13250,13250,13250,0
|
|
20241004,133300,247021860,13250,13250,13250,13250,0
|
|
20241004,133200,247021860,13250,13250,13250,13250,9
|
|
20241004,133100,246902610,13250,13250,13250,13250,0
|
|
20241004,133000,246902610,13250,13250,13250,13250,31
|
|
20241004,132900,246491860,13250,13250,13250,13250,14
|
|
20241004,132800,246306360,13250,13250,13250,13250,0
|
|
20241004,132700,246306360,13250,13250,13250,13250,9
|
|
20241004,132600,246187110,13240,13240,13240,13240,1
|
|
20241004,132500,246173870,13250,13250,13250,13250,0
|
|
20241004,132400,246173870,13250,13250,13250,13250,9
|
|
20241004,132300,246054620,13250,13250,13250,13250,23
|
|
20241004,132200,245749870,13250,13250,13250,13250,0
|
|
20241004,132100,245749870,13250,13250,13250,13250,8
|
|
20241004,132000,245643870,13250,13250,13250,13250,0
|
|
20241004,131900,245643870,13250,13250,13250,13250,9
|
|
20241004,131800,245524620,13250,13250,13250,13250,0
|
|
20241004,131700,245524620,13250,13250,13250,13250,0
|
|
20241004,131600,245524620,13250,13250,13250,13250,8
|
|
20241004,131500,245418620,13250,13250,13250,13250,0
|
|
20241004,131400,245418620,13250,13250,13250,13250,0
|
|
20241004,131300,245418620,13250,13250,13250,13250,9
|
|
20241004,131200,245299370,13250,13250,13250,13250,1
|
|
20241004,131100,245286120,13250,13250,13250,13250,29
|
|
20241004,131000,244901870,13250,13250,13250,13250,0
|
|
20241004,130900,244901870,13250,13250,13250,13250,0
|
|
20241004,130800,244901870,13250,13240,13250,13240,10
|
|
20241004,130700,244769380,13250,13250,13250,13250,0
|
|
20241004,130600,244769380,13250,13250,13250,13250,37
|
|
20241004,130500,244279130,13250,13250,13250,13250,0
|
|
20241004,130400,244279130,13250,13250,13250,13250,0
|
|
20241004,130300,244279130,13250,13250,13250,13250,8
|
|
20241004,130200,244173130,13250,13250,13250,13250,0
|
|
20241004,130100,244173130,13250,13250,13250,13250,0
|
|
20241004,130000,244173130,13250,13240,13250,13240,10
|
|
20241004,125900,244040640,13250,13250,13250,13250,2
|
|
20241004,125800,244014140,13250,13250,13250,13250,9
|
|
20241004,125700,243894890,13250,13250,13300,13250,645
|
|
20241004,125600,235348530,13250,13250,13250,13250,112
|
|
20241004,125500,233864530,13250,13250,13250,13250,9
|
|
20241004,125400,233745280,13250,13250,13250,13250,0
|
|
20241004,125300,233745280,13250,13250,13250,13250,0
|
|
20241004,125200,233745280,13250,13250,13250,13250,8
|
|
20241004,125100,233639280,13250,13250,13250,13250,0
|
|
20241004,125000,233639280,13250,13250,13250,13250,9
|
|
20241004,124900,233520030,13250,13250,13250,13250,9
|
|
20241004,124800,233400780,13250,13250,13250,13250,1
|
|
20241004,124700,233387530,13250,13250,13250,13250,9
|
|
20241004,124600,233268280,13250,13250,13250,13250,0
|
|
20241004,124500,233268280,13250,13250,13250,13250,0
|
|
20241004,124400,233268280,13250,13250,13250,13250,0
|
|
20241004,124300,233268280,13250,13250,13250,13250,0
|
|
20241004,124200,233268280,13250,13250,13250,13250,0
|
|
20241004,124100,233268280,13250,13250,13250,13250,0
|
|
20241004,124000,233268280,13250,13250,13250,13250,0
|
|
20241004,123900,233268280,13250,13250,13250,13250,0
|
|
20241004,123800,233268280,13250,13240,13250,13240,287
|
|
20241004,123700,229467200,13230,13220,13230,13220,222
|
|
20241004,123600,226531110,13220,13210,13220,13210,791
|
|
20241004,123500,216081910,13210,13210,13210,13210,0
|
|
20241004,123400,216081910,13210,13210,13210,13210,8
|
|
20241004,123300,215976230,13210,13210,13210,13210,0
|
|
20241004,123200,215976230,13210,13210,13210,13210,0
|
|
20241004,123100,215976230,13210,13210,13210,13210,9
|
|
20241004,123000,215857340,13210,13210,13210,13210,0
|
|
20241004,122900,215857340,13210,13210,13210,13210,0
|
|
20241004,122800,215857340,13210,13210,13210,13210,9
|
|
20241004,122700,215738450,13210,13210,13210,13210,0
|
|
20241004,122600,215738450,13210,13210,13210,13210,8
|
|
20241004,122500,215632770,13200,13200,13200,13200,138
|
|
20241004,122400,213811170,13210,13210,13210,13210,0
|
|
20241004,122300,213811170,13210,13210,13210,13210,9
|
|
20241004,122200,213692280,13200,13200,13200,13200,12
|
|
20241004,122100,213533880,13210,13210,13210,13210,8
|
|
20241004,122000,213428200,13200,13200,13200,13200,9
|
|
20241004,121900,213309400,13210,13210,13210,13210,0
|
|
20241004,121800,213309400,13210,13210,13210,13210,9
|
|
20241004,121700,213190510,13210,13210,13210,13210,0
|
|
20241004,121600,213190510,13210,13210,13210,13210,0
|
|
20241004,121500,213190510,13210,13210,13210,13210,8
|
|
20241004,121400,213084830,13210,13210,13210,13210,0
|
|
20241004,121300,213084830,13210,13210,13210,13210,9
|
|
20241004,121200,212965940,13210,13210,13210,13210,0
|
|
20241004,121100,212965940,13210,13210,13210,13210,0
|
|
20241004,121000,212965940,13210,13200,13210,13200,42
|
|
20241004,120900,212411200,13210,13210,13210,13210,0
|
|
20241004,120800,212411200,13210,13210,13210,13210,0
|
|
20241004,120700,212411200,13210,13210,13210,13210,9
|
|
20241004,120600,212292310,13210,13210,13210,13210,0
|
|
20241004,120500,212292310,13210,13210,13210,13210,9
|
|
20241004,120400,212173420,13200,13210,13210,13200,74
|
|
20241004,120300,211195920,13210,13210,13210,13210,0
|
|
20241004,120200,211195920,13210,13210,13210,13210,8
|
|
20241004,120100,211090240,13200,13200,13200,13200,0
|
|
20241004,120000,211090240,13200,13200,13200,13200,2
|
|
20241004,115900,211063840,13210,13200,13210,13110,1216
|
|
20241004,115800,195057870,13200,13200,13200,13200,16
|
|
20241004,115700,194846670,13210,13200,13210,13200,42
|
|
20241004,115600,194291860,13200,13200,13200,13200,2
|
|
20241004,115500,194265460,13200,13200,13200,13200,2
|
|
20241004,115400,194239060,13200,13210,13220,13200,91
|
|
20241004,115300,193037220,13210,13210,13210,13210,3
|
|
20241004,115200,192997590,13210,13210,13210,13210,2
|
|
20241004,115100,192971170,13220,13210,13220,13210,13
|
|
20241004,115000,192799340,13210,13210,13210,13210,1
|
|
20241004,114900,192786130,13210,13220,13220,13210,11
|
|
20241004,114800,192640730,13210,13220,13220,13210,70
|
|
20241004,114700,191715350,13220,13220,13220,13220,2
|
|
20241004,114600,191688910,13230,13220,13230,13220,12
|
|
20241004,114500,191530180,13220,13220,13220,13220,1
|
|
20241004,114400,191516960,13220,13220,13220,13220,2
|
|
20241004,114300,191490520,13230,13220,13230,13220,11
|
|
20241004,114200,191345020,13220,13220,13220,13220,2
|
|
20241004,114100,191318580,13220,13220,13230,13220,12
|
|
20241004,114000,191159850,13220,13220,13220,13220,1
|
|
20241004,113900,191146630,13220,13220,13220,13220,3
|
|
20241004,113800,191106970,13220,13210,13220,13210,3
|
|
20241004,113700,191067320,13210,13210,13210,13210,2
|
|
20241004,113600,191040900,13210,13200,13210,13200,3
|
|
20241004,113500,191001280,13200,13200,13200,13200,393
|
|
20241004,113400,185813680,13190,13190,13190,13190,3
|
|
20241004,113300,185774110,13190,13180,13190,13170,4
|
|
20241004,113200,185721380,13180,13180,13180,13170,8
|
|
20241004,113100,185615970,13180,13190,13190,13170,4
|
|
20241004,113000,185563250,13180,13160,13200,13150,161
|
|
20241004,112900,183445870,13200,13220,13220,13110,648
|
|
20241004,112800,174900180,13220,13230,13230,13220,11
|
|
20241004,112700,174754670,13220,13220,13220,13220,3
|
|
20241004,112600,174715010,13220,13220,13220,13220,1
|
|
20241004,112500,174701790,13220,13220,13230,13220,11
|
|
20241004,112400,174556290,13220,13220,13220,13220,2
|
|
20241004,112300,174529850,13220,13230,13230,13220,43
|
|
20241004,112200,173960970,13240,13240,13240,13240,9
|
|
20241004,112100,173841810,13230,13230,13230,13230,9
|
|
20241004,112000,173722740,13230,13240,13240,13230,9
|
|
20241004,111900,173603590,13240,13240,13240,13240,0
|
|
20241004,111800,173603590,13240,13240,13240,13240,0
|
|
20241004,111700,173603590,13240,13230,13240,13230,10
|
|
20241004,111600,173471200,13240,13250,13250,13240,10
|
|
20241004,111500,173338790,13240,13240,13240,13240,0
|
|
20241004,111400,173338790,13240,13240,13240,13240,0
|
|
20241004,111300,173338790,13240,13240,13240,13240,0
|
|
20241004,111200,173338790,13240,13240,13240,13240,9
|
|
20241004,111100,173219630,13240,13240,13240,13240,0
|
|
20241004,111000,173219630,13240,13230,13240,13230,33
|
|
20241004,110900,172782780,13240,13240,13240,13240,9
|
|
20241004,110800,172663620,13240,13240,13240,13240,0
|
|
20241004,110700,172663620,13240,13240,13240,13240,0
|
|
20241004,110600,172663620,13240,13240,13240,13240,8
|
|
20241004,110500,172557700,13240,13240,13240,13240,0
|
|
20241004,110400,172557700,13240,13240,13240,13240,9
|
|
20241004,110300,172438540,13240,13240,13240,13240,0
|
|
20241004,110200,172438540,13240,13240,13240,13240,170
|
|
20241004,110100,170187740,13250,13250,13250,13250,8
|
|
20241004,110000,170081740,13250,13250,13250,13250,0
|
|
20241004,105900,170081740,13250,13250,13250,13250,0
|
|
20241004,105800,170081740,13250,13250,13250,13250,9
|
|
20241004,105700,169962490,13250,13250,13250,13250,0
|
|
20241004,105600,169962490,13250,13250,13250,13250,8
|
|
20241004,105500,169856490,13240,13240,13240,13240,1
|
|
20241004,105400,169843250,13250,13250,13250,13250,0
|
|
20241004,105300,169843250,13250,13250,13250,13250,4
|
|
20241004,105200,169790250,13250,13250,13250,13250,2
|
|
20241004,105100,169763750,13240,13240,13240,13240,0
|
|
20241004,105000,169763750,13240,13240,13240,13240,7
|
|
20241004,104900,169671070,13240,13240,13250,13240,270
|
|
20241004,104800,166093750,13230,13230,13230,13230,44
|
|
20241004,104700,165511630,13230,13230,13230,13230,6
|
|
20241004,104600,165432250,13240,13240,13240,13240,0
|
|
20241004,104500,165432250,13240,13240,13240,13240,9
|
|
20241004,104400,165313090,13230,13230,13230,13230,0
|
|
20241004,104300,165313090,13230,13240,13240,13230,12
|
|
20241004,104200,165154250,13230,13230,13230,13230,50
|
|
20241004,104100,164492750,13240,13240,13240,13240,0
|
|
20241004,104000,164492750,13240,13240,13240,13240,9
|
|
20241004,103900,164373590,13240,13240,13240,13240,0
|
|
20241004,103800,164373590,13240,13240,13240,13240,30
|
|
20241004,103700,163976390,13240,13240,13240,13240,8
|
|
20241004,103600,163870470,13230,13230,13230,13230,16
|
|
20241004,103500,163658790,13230,13250,13250,13230,1243
|
|
20241004,103400,147201630,13240,13240,13240,13240,0
|
|
20241004,103300,147201630,13240,13240,13240,13240,13
|
|
20241004,103200,147029510,13240,13250,13250,13240,14
|
|
20241004,103100,146844060,13250,13250,13250,13250,0
|
|
20241004,103000,146844060,13250,13250,13250,13250,0
|
|
20241004,102900,146844060,13250,13250,13250,13250,8
|
|
20241004,102800,146738060,13250,13250,13250,13250,0
|
|
20241004,102700,146738060,13250,13250,13250,13250,9
|
|
20241004,102600,146618810,13240,13240,13240,13240,30
|
|
20241004,102500,146221610,13250,13250,13250,13250,0
|
|
20241004,102400,146221610,13250,13250,13250,13250,8
|
|
20241004,102300,146115610,13250,13250,13250,13250,72
|
|
20241004,102200,145161610,13250,13250,13250,13250,0
|
|
20241004,102100,145161610,13250,13250,13250,13250,9
|
|
20241004,102000,145042360,13250,13240,13250,13240,2
|
|
20241004,101900,145015870,13250,13250,13250,13250,8
|
|
20241004,101800,144909870,13250,13250,13250,13250,0
|
|
20241004,101700,144909870,13250,13250,13250,13250,2
|
|
20241004,101600,144883370,13240,13250,13250,13240,29
|
|
20241004,101500,144499320,13250,13250,13250,13250,0
|
|
20241004,101400,144499320,13250,13250,13250,13250,0
|
|
20241004,101300,144499320,13250,13250,13250,13250,49
|
|
20241004,101200,143850070,13250,13260,13260,13240,568
|
|
20241004,101100,136324070,13260,13250,13260,13250,207
|
|
20241004,101000,133581280,13270,13230,13270,13230,216
|
|
20241004,100900,130719140,13270,13250,13270,13250,365
|
|
20241004,100800,125882590,13250,13250,13250,13250,0
|
|
20241004,100700,125882590,13250,13250,13250,13250,0
|
|
20241004,100600,125882590,13250,13250,13250,13230,513
|
|
20241004,100500,119089910,13270,13270,13270,13270,0
|
|
20241004,100400,119089910,13270,13270,13270,13270,30
|
|
20241004,100300,118691810,13260,13230,13260,13230,282
|
|
20241004,100200,114959990,13240,13250,13250,13230,584
|
|
20241004,100100,107230440,13250,13250,13250,13250,0
|
|
20241004,100000,107230440,13250,13260,13260,13250,50
|
|
20241004,095900,106567780,13260,13270,13270,13260,94
|
|
20241004,095800,105321260,13270,13280,13280,13270,102
|
|
20241004,095700,103966720,13280,13260,13280,13260,2
|
|
20241004,095600,103940180,13280,13280,13280,13280,37
|
|
20241004,095500,103448820,13290,13300,13300,13290,362
|
|
20241004,095400,98634960,13300,13300,13300,13300,22
|
|
20241004,095300,98342360,13290,13290,13290,13290,0
|
|
20241004,095200,98342360,13290,13280,13290,13280,46
|
|
20241004,095100,97731340,13280,13280,13280,13280,0
|
|
20241004,095000,97731340,13280,13300,13300,13280,542
|
|
20241004,094900,90526400,13330,13300,13330,13300,278
|
|
20241004,094800,86826200,13300,13300,13340,13300,1560
|
|
20241004,094700,66072740,13300,13290,13340,13290,893
|
|
20241004,094600,54184830,13290,13290,13290,13290,45
|
|
20241004,094500,53586780,13290,13290,13290,13290,0
|
|
20241004,094400,53586780,13290,13300,13300,13290,30
|
|
20241004,094300,53187990,13300,13300,13300,13300,193
|
|
20241004,094200,50621090,13310,13300,13310,13290,201
|
|
20241004,094100,47946910,13290,13290,13290,13290,220
|
|
20241004,094000,45023110,13310,13310,13320,13310,168
|
|
20241004,093900,42785830,13300,13290,13320,13290,201
|
|
20241004,093800,40112380,13280,13280,13280,13280,1
|
|
20241004,093700,40099100,13270,13280,13280,13270,9
|
|
20241004,093600,39979590,13280,13290,13290,13280,25
|
|
20241004,093500,39647350,13270,13290,13290,13270,13
|
|
20241004,093400,39474820,13350,13290,13350,13290,1135
|
|
20241004,093300,24343920,13270,13270,13270,13270,0
|
|
20241004,093200,24343920,13270,13270,13270,13270,10
|
|
20241004,093100,24211220,13270,13220,13270,13220,584
|
|
20241004,093000,16481220,13210,13210,13210,13210,0
|
|
20241004,092900,16481220,13210,13210,13210,13210,671
|
|
20241004,092800,7617310,13210,13170,13210,13170,161
|
|
20241004,092700,5495740,13160,13100,13160,13100,2
|
|
20241004,092600,5469480,13090,13090,13090,13090,3
|
|
20241004,092500,5430210,13090,13040,13090,13040,158
|
|
20241004,092400,3369640,13030,13030,13030,13030,0
|
|
20241004,092300,3369640,13030,13030,13030,13030,2
|
|
20241004,092200,3343580,13020,12980,13040,12980,90
|
|
20241004,092100,2172740,12970,12970,12970,12970,0
|
|
20241004,092000,2172740,12970,12970,12970,12970,0
|
|
20241004,091900,2172740,12970,12970,12970,12970,0
|
|
20241004,091800,2172740,12970,12970,12970,12970,0
|
|
20241004,091700,2172740,12970,12970,12970,12970,0
|
|
20241004,091600,2172740,12970,12970,12970,12970,0
|
|
20241004,091500,2172740,12970,12970,12970,12970,0
|
|
20241004,091400,2172740,12970,12970,12970,12970,1
|
|
20241004,091300,2159770,13000,13000,13000,13000,0
|
|
20241004,091200,2159770,13000,13000,13000,13000,0
|
|
20241004,091100,2159770,13000,13000,13000,13000,114
|
|
20241004,091000,677770,13010,13020,13020,13010,37
|
|
20241004,090900,196140,13010,13010,13010,13010,1
|
|
20241004,090800,183130,12990,12990,12990,12990,2
|
|
20241004,090700,157150,13110,13110,13110,13110,0
|
|
20241004,090600,157150,13110,13110,13110,13110,1
|
|
20241004,090500,144040,12970,12970,12970,12970,0
|
|
20241004,090400,144040,12970,12920,13160,12920,4
|
|
20241004,090300,92020,13170,13170,13170,13170,0
|
|
20241004,090200,92020,13170,13170,13170,13170,0
|
|
20241004,090100,92020,13170,13170,13170,13170,0
|
|
20241004,090000,92020,13170,13000,13170,13000,7
|