620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,191700,154082390,11230,11230,11230,11230,92
|
|
20241016,191600,154082390,11230,11230,11230,11230,0
|
|
20241016,191500,154082390,11230,11230,11230,11230,0
|
|
20241016,191400,154082390,11230,11230,11230,11230,0
|
|
20241016,191300,154082390,11230,11230,11230,11230,0
|
|
20241016,191200,154082390,11230,11230,11230,11230,0
|
|
20241016,191100,154082390,11230,11230,11230,11230,0
|
|
20241016,191000,154082390,11230,11230,11230,11230,0
|
|
20241016,190900,154082390,11230,11230,11230,11230,0
|
|
20241016,190800,154082390,11230,11230,11230,11230,0
|
|
20241016,190700,154082390,11230,11230,11230,11230,0
|
|
20241016,190600,154082390,11230,11230,11230,11230,0
|
|
20241016,190500,154082390,11230,11230,11230,11230,0
|
|
20241016,190400,154082390,11230,11230,11230,11230,0
|
|
20241016,190300,154082390,11230,11230,11230,11230,0
|
|
20241016,190200,154082390,11230,11230,11230,11230,0
|
|
20241016,190100,154082390,11230,11230,11230,11230,0
|
|
20241016,190000,154082390,11230,11230,11230,11230,0
|
|
20241016,185900,154082390,11230,11230,11230,11230,0
|
|
20241016,185800,154082390,11230,11230,11230,11230,0
|
|
20241016,185700,154082390,11230,11230,11230,11230,0
|
|
20241016,185600,154082390,11230,11230,11230,11230,0
|
|
20241016,185500,154082390,11230,11230,11230,11230,0
|
|
20241016,185400,154082390,11230,11230,11230,11230,0
|
|
20241016,185300,154082390,11230,11230,11230,11230,0
|
|
20241016,185200,154082390,11230,11230,11230,11230,0
|
|
20241016,185100,154082390,11230,11230,11230,11230,0
|
|
20241016,185000,154082390,11230,11230,11230,11230,0
|
|
20241016,184900,154082390,11230,11230,11230,11230,0
|
|
20241016,184800,154082390,11230,11230,11230,11230,0
|
|
20241016,184700,154082390,11230,11230,11230,11230,92
|
|
20241016,184600,154082390,11230,11230,11230,11230,0
|
|
20241016,184500,154082390,11230,11230,11230,11230,0
|
|
20241016,184400,154082390,11230,11230,11230,11230,0
|
|
20241016,184300,154082390,11230,11230,11230,11230,0
|
|
20241016,184200,154082390,11230,11230,11230,11230,0
|
|
20241016,184100,154082390,11230,11230,11230,11230,0
|
|
20241016,184000,154082390,11230,11230,11230,11230,0
|
|
20241016,183900,154082390,11230,11230,11230,11230,0
|
|
20241016,183800,154082390,11230,11230,11230,11230,0
|
|
20241016,183700,154082390,11230,11230,11230,11230,0
|
|
20241016,183600,154082390,11230,11230,11230,11230,0
|
|
20241016,183500,154082390,11230,11230,11230,11230,0
|
|
20241016,183400,154082390,11230,11230,11230,11230,0
|
|
20241016,183300,154082390,11230,11230,11230,11230,0
|
|
20241016,183200,154082390,11230,11230,11230,11230,0
|
|
20241016,183100,154082390,11230,11230,11230,11230,0
|
|
20241016,183000,154082390,11230,11230,11230,11230,0
|
|
20241016,182900,154082390,11230,11230,11230,11230,0
|
|
20241016,182800,154082390,11230,11230,11230,11230,0
|
|
20241016,182700,154082390,11230,11230,11230,11230,0
|
|
20241016,182600,154082390,11230,11230,11230,11230,0
|
|
20241016,182500,154082390,11230,11230,11230,11230,0
|
|
20241016,182400,154082390,11230,11230,11230,11230,0
|
|
20241016,182300,154082390,11230,11230,11230,11230,0
|
|
20241016,182200,154082390,11230,11230,11230,11230,0
|
|
20241016,182100,154082390,11230,11230,11230,11230,0
|
|
20241016,182000,154082390,11230,11230,11230,11230,0
|
|
20241016,181900,154082390,11230,11230,11230,11230,0
|
|
20241016,181800,154082390,11230,11230,11230,11230,0
|
|
20241016,181700,154082390,11230,11230,11230,11230,92
|
|
20241016,181600,154082390,11230,11230,11230,11230,0
|
|
20241016,181500,154082390,11230,11230,11230,11230,0
|
|
20241016,181400,154082390,11230,11230,11230,11230,0
|
|
20241016,181300,154082390,11230,11230,11230,11230,0
|
|
20241016,181200,154082390,11230,11230,11230,11230,0
|
|
20241016,181100,154082390,11230,11230,11230,11230,0
|
|
20241016,181000,154082390,11230,11230,11230,11230,0
|
|
20241016,180900,154082390,11230,11230,11230,11230,0
|
|
20241016,180800,154082390,11230,11230,11230,11230,0
|
|
20241016,180700,154082390,11230,11230,11230,11230,0
|
|
20241016,180600,154082390,11230,11230,11230,11230,0
|
|
20241016,180500,154082390,11230,11230,11230,11230,0
|
|
20241016,180400,154082390,11230,11230,11230,11230,0
|
|
20241016,180300,154082390,11230,11230,11230,11230,0
|
|
20241016,180200,154082390,11230,11230,11230,11230,0
|
|
20241016,180100,154082390,11230,11230,11230,11230,0
|
|
20241016,180000,154082390,11230,11230,11230,11230,0
|
|
20241016,175900,154082390,11230,11230,11230,11230,0
|
|
20241016,175800,154082390,11230,11230,11230,11230,0
|
|
20241016,175700,154082390,11230,11230,11230,11230,0
|
|
20241016,175600,154082390,11230,11230,11230,11230,0
|
|
20241016,175500,154082390,11230,11230,11230,11230,0
|
|
20241016,175400,154082390,11230,11230,11230,11230,0
|
|
20241016,175300,154082390,11230,11230,11230,11230,0
|
|
20241016,175200,154082390,11230,11230,11230,11230,0
|
|
20241016,175100,154082390,11230,11230,11230,11230,0
|
|
20241016,175000,154082390,11230,11230,11230,11230,0
|
|
20241016,174900,154082390,11230,11230,11230,11230,0
|
|
20241016,174800,154082390,11230,11230,11230,11230,0
|
|
20241016,174700,154082390,11230,11230,11230,11230,92
|
|
20241016,174600,154082390,11230,11230,11230,11230,0
|
|
20241016,174500,154082390,11230,11230,11230,11230,0
|
|
20241016,174400,154082390,11230,11230,11230,11230,0
|
|
20241016,174300,154082390,11230,11230,11230,11230,0
|
|
20241016,174200,154082390,11230,11230,11230,11230,0
|
|
20241016,174100,154082390,11230,11230,11230,11230,0
|
|
20241016,174000,154082390,11230,11230,11230,11230,0
|
|
20241016,173900,154082390,11230,11230,11230,11230,0
|
|
20241016,173800,154082390,11230,11230,11230,11230,0
|
|
20241016,173700,154082390,11230,11230,11230,11230,0
|
|
20241016,173600,154082390,11230,11230,11230,11230,0
|
|
20241016,173500,154082390,11230,11230,11230,11230,0
|
|
20241016,173400,154082390,11230,11230,11230,11230,0
|
|
20241016,173300,154082390,11230,11230,11230,11230,0
|
|
20241016,173200,154082390,11230,11230,11230,11230,0
|
|
20241016,173100,154082390,11230,11230,11230,11230,0
|
|
20241016,173000,154082390,11230,11230,11230,11230,0
|
|
20241016,172900,154082390,11230,11230,11230,11230,0
|
|
20241016,172800,154082390,11230,11230,11230,11230,0
|
|
20241016,172700,154082390,11230,11230,11230,11230,0
|
|
20241016,172600,154082390,11230,11230,11230,11230,0
|
|
20241016,172500,154082390,11230,11230,11230,11230,0
|
|
20241016,172400,154082390,11230,11230,11230,11230,0
|
|
20241016,172300,154082390,11230,11230,11230,11230,0
|
|
20241016,172200,154082390,11230,11230,11230,11230,0
|
|
20241016,172100,154082390,11230,11230,11230,11230,0
|
|
20241016,172000,154082390,11230,11230,11230,11230,0
|
|
20241016,171900,154082390,11230,11230,11230,11230,0
|
|
20241016,171800,154082390,11230,11230,11230,11230,0
|
|
20241016,171700,154082390,11230,11230,11230,11230,92
|
|
20241016,171600,154082390,11230,11230,11230,11230,0
|
|
20241016,171500,154082390,11230,11230,11230,11230,0
|
|
20241016,171400,154082390,11230,11230,11230,11230,0
|
|
20241016,171300,154082390,11230,11230,11230,11230,0
|
|
20241016,171200,154082390,11230,11230,11230,11230,0
|
|
20241016,171100,154082390,11230,11230,11230,11230,0
|
|
20241016,171000,154082390,11230,11230,11230,11230,0
|
|
20241016,170900,154082390,11230,11230,11230,11230,0
|
|
20241016,170800,154082390,11230,11230,11230,11230,0
|
|
20241016,170700,154082390,11230,11230,11230,11230,0
|
|
20241016,170600,154082390,11230,11230,11230,11230,0
|
|
20241016,170500,154082390,11230,11230,11230,11230,0
|
|
20241016,170400,154082390,11230,11230,11230,11230,0
|
|
20241016,170300,154082390,11230,11230,11230,11230,0
|
|
20241016,170200,154082390,11230,11230,11230,11230,0
|
|
20241016,170100,154082390,11230,11230,11230,11230,0
|
|
20241016,170000,154082390,11230,11230,11230,11230,0
|
|
20241016,165900,154082390,11230,11230,11230,11230,0
|
|
20241016,165800,154082390,11230,11230,11230,11230,0
|
|
20241016,165700,154082390,11230,11230,11230,11230,0
|
|
20241016,165600,154082390,11230,11230,11230,11230,0
|
|
20241016,165500,154082390,11230,11230,11230,11230,0
|
|
20241016,165400,154082390,11230,11230,11230,11230,0
|
|
20241016,165300,154082390,11230,11230,11230,11230,0
|
|
20241016,165200,154082390,11230,11230,11230,11230,0
|
|
20241016,165100,154082390,11230,11230,11230,11230,0
|
|
20241016,165000,154082390,11230,11230,11230,11230,0
|
|
20241016,164900,154082390,11230,11230,11230,11230,0
|
|
20241016,164800,154082390,11230,11230,11230,11230,0
|
|
20241016,164700,154082390,11230,11230,11230,11230,92
|
|
20241016,164600,154082390,11230,11230,11230,11230,0
|
|
20241016,164500,154082390,11230,11230,11230,11230,0
|
|
20241016,164400,154082390,11230,11230,11230,11230,0
|
|
20241016,164300,154082390,11230,11230,11230,11230,0
|
|
20241016,164200,154082390,11230,11230,11230,11230,0
|
|
20241016,164100,154082390,11230,11230,11230,11230,0
|
|
20241016,164000,154082390,11230,11230,11230,11230,0
|
|
20241016,163900,154082390,11230,11230,11230,11230,0
|
|
20241016,163800,154082390,11230,11230,11230,11230,0
|
|
20241016,163700,154082390,11230,11230,11230,11230,0
|
|
20241016,163600,154082390,11230,11230,11230,11230,0
|
|
20241016,163500,154082390,11230,11230,11230,11230,0
|
|
20241016,163400,154082390,11230,11230,11230,11230,0
|
|
20241016,163300,154082390,11230,11230,11230,11230,0
|
|
20241016,163200,154082390,11230,11230,11230,11230,0
|
|
20241016,163100,154082390,11230,11230,11230,11230,0
|
|
20241016,163000,154082390,11230,11230,11230,11230,0
|
|
20241016,162900,154082390,11230,11230,11230,11230,0
|
|
20241016,162800,154082390,11230,11230,11230,11230,0
|
|
20241016,162700,154082390,11230,11230,11230,11230,0
|
|
20241016,162600,154082390,11230,11230,11230,11230,0
|
|
20241016,162500,154082390,11230,11230,11230,11230,0
|
|
20241016,162400,154082390,11230,11230,11230,11230,0
|
|
20241016,162300,154082390,11230,11230,11230,11230,0
|
|
20241016,162200,154082390,11230,11230,11230,11230,0
|
|
20241016,162100,154082390,11230,11230,11230,11230,0
|
|
20241016,162000,154082390,11230,11230,11230,11230,0
|
|
20241016,161900,154082390,11230,11230,11230,11230,0
|
|
20241016,161800,154082390,11230,11230,11230,11230,0
|
|
20241016,161700,154082390,11230,11230,11230,11230,92
|
|
20241016,161600,154082390,11230,11230,11230,11230,0
|
|
20241016,161500,154082390,11230,11230,11230,11230,0
|
|
20241016,161400,154082390,11230,11230,11230,11230,0
|
|
20241016,161300,154082390,11230,11230,11230,11230,0
|
|
20241016,161200,154082390,11230,11230,11230,11230,0
|
|
20241016,161100,154082390,11230,11230,11230,11230,0
|
|
20241016,161000,154082390,11230,11230,11230,11230,0
|
|
20241016,160900,154082390,11230,11230,11230,11230,0
|
|
20241016,160800,154082390,11230,11230,11230,11230,0
|
|
20241016,160700,154082390,11230,11230,11230,11230,0
|
|
20241016,160600,154082390,11230,11230,11230,11230,0
|
|
20241016,160500,154082390,11230,11230,11230,11230,0
|
|
20241016,160400,154082390,11230,11230,11230,11230,0
|
|
20241016,160300,154082390,11230,11230,11230,11230,0
|
|
20241016,160200,154082390,11230,11230,11230,11230,0
|
|
20241016,160100,154082390,11230,11230,11230,11230,0
|
|
20241016,160000,154082390,11230,11230,11230,11230,0
|
|
20241016,155900,154082390,11230,11230,11230,11230,0
|
|
20241016,155800,154082390,11230,11230,11230,11230,0
|
|
20241016,155700,154082390,11230,11230,11230,11230,0
|
|
20241016,155600,154082390,11230,11230,11230,11230,0
|
|
20241016,155500,154082390,11230,11230,11230,11230,0
|
|
20241016,155400,154082390,11230,11230,11230,11230,0
|
|
20241016,155300,154082390,11230,11230,11230,11230,0
|
|
20241016,155200,154082390,11230,11230,11230,11230,0
|
|
20241016,155100,154082390,11230,11230,11230,11230,0
|
|
20241016,155000,154082390,11230,11230,11230,11230,0
|
|
20241016,154900,154082390,11230,11230,11230,11230,0
|
|
20241016,154800,154082390,11230,11230,11230,11230,0
|
|
20241016,154700,154082390,11230,11230,11230,11230,92
|
|
20241016,154600,154082390,11230,11230,11230,11230,0
|
|
20241016,154500,154082390,11230,11230,11230,11230,0
|
|
20241016,154400,154082390,11230,11230,11230,11230,0
|
|
20241016,154300,154082390,11230,11230,11230,11230,0
|
|
20241016,154200,154082390,11230,11230,11230,11230,0
|
|
20241016,154100,154082390,11230,11230,11230,11230,0
|
|
20241016,154000,154082390,11230,11230,11230,11230,0
|
|
20241016,153900,154082390,11230,11230,11230,11230,0
|
|
20241016,153800,154082390,11230,11230,11230,11230,0
|
|
20241016,153700,154082390,11230,11230,11230,11230,0
|
|
20241016,153600,154082390,11230,11230,11230,11230,0
|
|
20241016,153500,154082390,11230,11230,11230,11230,0
|
|
20241016,153400,154082390,11230,11230,11230,11230,0
|
|
20241016,153300,154082390,11230,11230,11230,11230,0
|
|
20241016,153200,154082390,11230,11230,11230,11230,0
|
|
20241016,153100,154082390,11230,11230,11230,11230,0
|
|
20241016,153000,154082390,11230,11230,11230,11230,92
|
|
20241016,152900,153049230,11230,11230,11230,11230,0
|
|
20241016,152800,153049230,11230,11230,11230,11230,0
|
|
20241016,152700,153049230,11230,11230,11230,11230,0
|
|
20241016,152600,153049230,11230,11230,11230,11230,0
|
|
20241016,152500,153049230,11230,11230,11230,11230,0
|
|
20241016,152400,153049230,11230,11230,11230,11230,0
|
|
20241016,152300,153049230,11230,11230,11230,11230,0
|
|
20241016,152200,153049230,11230,11230,11230,11230,0
|
|
20241016,152100,153049230,11230,11230,11230,11230,0
|
|
20241016,152000,153049230,11230,11230,11230,11230,0
|
|
20241016,151900,153049230,11230,11220,11230,11220,36
|
|
20241016,151800,152645300,11220,11220,11220,11220,3
|
|
20241016,151700,152611640,11220,11220,11220,11220,0
|
|
20241016,151600,152611640,11220,11220,11220,11220,3
|
|
20241016,151500,152577980,11230,11230,11230,11230,2
|
|
20241016,151400,152555520,11230,11230,11230,11230,2
|
|
20241016,151300,152533060,11230,11220,11230,11220,15
|
|
20241016,151200,152364690,11230,11230,11230,11220,6
|
|
20241016,151100,152297330,11220,11230,11230,11220,12
|
|
20241016,151000,152162670,11230,11230,11230,11220,19
|
|
20241016,150900,151949450,11230,11230,11230,11230,4
|
|
20241016,150800,151904530,11230,11230,11230,11230,2
|
|
20241016,150700,151882070,11230,11230,11230,11230,4
|
|
20241016,150600,151837150,11220,11220,11220,11220,4
|
|
20241016,150500,151792270,11220,11220,11220,11220,4
|
|
20241016,150400,151747390,11220,11220,11220,11220,2
|
|
20241016,150300,151724950,11220,11220,11220,11220,4
|
|
20241016,150200,151680070,11220,11220,11220,11220,4
|
|
20241016,150100,151635190,11220,11220,11220,11220,3
|
|
20241016,150000,151601530,11220,11220,11220,11220,134
|
|
20241016,145900,150098050,11220,11230,11230,11220,160
|
|
20241016,145800,148302790,11230,11230,11230,11230,2
|
|
20241016,145700,148280330,11230,11230,11230,11230,5
|
|
20241016,145600,148224180,11220,11230,11230,11220,5
|
|
20241016,145500,148168040,11220,11230,11230,11220,194
|
|
20241016,145400,145991340,11230,11230,11230,11230,2
|
|
20241016,145300,145968880,11210,11230,11230,11210,157
|
|
20241016,145200,144208370,11230,11240,11240,11220,216
|
|
20241016,145100,141783680,11240,11240,11240,11240,2
|
|
20241016,145000,141761200,11240,11240,11240,11240,4
|
|
20241016,144900,141716240,11230,11240,11240,11230,7
|
|
20241016,144800,141637570,11240,11240,11240,11240,2
|
|
20241016,144700,141615090,11240,11240,11240,11240,4
|
|
20241016,144600,141570130,11240,11240,11240,11240,4
|
|
20241016,144500,141525170,11240,11240,11240,11240,2
|
|
20241016,144400,141502690,11240,11240,11240,11240,4
|
|
20241016,144300,141457730,11240,11240,11240,11240,4
|
|
20241016,144200,141412770,11240,11240,11240,11240,4
|
|
20241016,144100,141367810,11240,11240,11240,11240,2
|
|
20241016,144000,141345330,11240,11230,11240,11230,8
|
|
20241016,143900,141255440,11240,11240,11240,11240,6
|
|
20241016,143800,141188000,11240,11240,11240,11240,2
|
|
20241016,143700,141165520,11240,11240,11240,11240,4
|
|
20241016,143600,141120560,11240,11240,11240,11240,4
|
|
20241016,143500,141075600,11240,11240,11240,11240,2
|
|
20241016,143400,141053120,11240,11240,11240,11240,6
|
|
20241016,143300,140985680,11240,11240,11240,11230,166
|
|
20241016,143200,139121460,11240,11240,11240,11240,4
|
|
20241016,143100,139076500,11240,11240,11240,11240,2
|
|
20241016,143000,139054020,11240,11240,11240,11240,4
|
|
20241016,142900,139009060,11240,11240,11240,11240,7
|
|
20241016,142800,138930380,11240,11230,11240,11230,122
|
|
20241016,142700,137560300,11240,11240,11240,11240,4
|
|
20241016,142600,137515340,11240,11240,11240,11240,4
|
|
20241016,142500,137470380,11240,11240,11240,11240,2
|
|
20241016,142400,137447900,11240,11240,11240,11240,4
|
|
20241016,142300,137402940,11230,11230,11230,11230,0
|
|
20241016,142200,137402940,11230,11250,11250,11230,19
|
|
20241016,142100,137189510,11250,11250,11250,11250,8
|
|
20241016,142000,137099510,11260,11240,11260,11240,273
|
|
20241016,141900,134027880,11240,11240,11240,11240,4
|
|
20241016,141800,133982920,11250,11220,11250,11220,1002
|
|
20241016,141700,122723220,11220,11220,11220,11220,11
|
|
20241016,141600,122599800,11240,11240,11240,11240,0
|
|
20241016,141500,122599800,11240,11190,11240,11190,1002
|
|
20241016,141400,111363970,11170,11170,11170,11170,522
|
|
20241016,141300,105533230,11170,11170,11170,11170,4
|
|
20241016,141200,105488550,11170,11170,11170,11170,4
|
|
20241016,141100,105443870,11170,11170,11170,11170,2
|
|
20241016,141000,105421530,11170,11170,11170,11170,4
|
|
20241016,140900,105376850,11170,11170,11170,11170,6
|
|
20241016,140800,105309830,11170,11170,11170,11170,2
|
|
20241016,140700,105287490,11170,11170,11170,11170,4
|
|
20241016,140600,105242810,11170,11160,11170,11160,5
|
|
20241016,140500,105186970,11170,11170,11170,11170,2
|
|
20241016,140400,105164630,11170,11170,11170,11170,4
|
|
20241016,140300,105119950,11170,11170,11170,11170,4
|
|
20241016,140200,105075270,11170,11170,11170,11170,4
|
|
20241016,140100,105030590,11170,11170,11170,11170,3
|
|
20241016,140000,104997080,11170,11170,11170,11170,5
|
|
20241016,135900,104941230,11170,11170,11170,11170,7
|
|
20241016,135800,104863040,11170,11170,11170,11170,2
|
|
20241016,135700,104840700,11170,11170,11170,11170,4
|
|
20241016,135600,104796020,11170,11170,11170,11170,4
|
|
20241016,135500,104751340,11170,11170,11170,11170,2
|
|
20241016,135400,104729000,11170,11170,11170,11170,4
|
|
20241016,135300,104684320,11170,11170,11170,11170,5
|
|
20241016,135200,104628470,11170,11170,11170,11170,2
|
|
20241016,135100,104606130,11170,11170,11170,11170,4
|
|
20241016,135000,104561450,11170,11170,11170,11170,4
|
|
20241016,134900,104516770,11170,11170,11170,11170,6
|
|
20241016,134800,104449750,11170,11170,11170,11170,2
|
|
20241016,134700,104427410,11170,11170,11170,11170,4
|
|
20241016,134600,104382730,11170,11170,11170,11170,4
|
|
20241016,134500,104338050,11170,11170,11170,11170,2
|
|
20241016,134400,104315710,11170,11170,11170,11170,4
|
|
20241016,134300,104271030,11160,11170,11170,11160,44
|
|
20241016,134200,103779950,11170,11170,11170,11170,2
|
|
20241016,134100,103757610,11170,11170,11170,11170,5
|
|
20241016,134000,103701760,11170,11170,11170,11170,4
|
|
20241016,133900,103657080,11170,11170,11170,11170,5
|
|
20241016,133800,103601230,11170,11170,11170,11170,2
|
|
20241016,133700,103578890,11170,11170,11170,11170,18
|
|
20241016,133600,103377830,11170,11210,11210,11170,1402
|
|
20241016,133500,87706170,11200,11210,11210,11200,14
|
|
20241016,133400,87549350,11210,11210,11210,11210,4
|
|
20241016,133300,87504510,11210,11200,11210,11200,4
|
|
20241016,133200,87459690,11190,11190,11190,11190,147
|
|
20241016,133100,85814760,11190,11190,11190,11190,4
|
|
20241016,133000,85770000,11190,11190,11190,11190,37
|
|
20241016,132900,85355970,11190,11190,11190,11190,7
|
|
20241016,132800,85277640,11190,11190,11190,11190,2
|
|
20241016,132700,85255260,11190,11190,11190,11190,4
|
|
20241016,132600,85210500,11190,11190,11190,11190,4
|
|
20241016,132500,85165740,11190,11190,11190,11190,2
|
|
20241016,132400,85143360,11190,11190,11190,11190,4
|
|
20241016,132300,85098600,11190,11190,11190,11190,4
|
|
20241016,132200,85053840,11190,11190,11190,11190,2
|
|
20241016,132100,85031460,11190,11180,11190,11180,5
|
|
20241016,132000,84975520,11190,11190,11190,11190,4
|
|
20241016,131900,84930760,11190,11190,11190,11190,4
|
|
20241016,131800,84886000,11190,11190,11190,11190,2
|
|
20241016,131700,84863620,11190,11190,11190,11190,2
|
|
20241016,131600,84841240,11190,11190,11190,11190,0
|
|
20241016,131500,84841240,11190,11190,11190,11190,0
|
|
20241016,131400,84841240,11190,11190,11190,11190,0
|
|
20241016,131300,84841240,11190,11190,11190,11190,0
|
|
20241016,131200,84841240,11190,11190,11190,11190,0
|
|
20241016,131100,84841240,11190,11190,11190,11190,1
|
|
20241016,131000,84830050,11190,11190,11190,11190,0
|
|
20241016,130900,84830050,11190,11190,11190,11190,3
|
|
20241016,130800,84796480,11190,11190,11190,11190,12
|
|
20241016,130700,84662200,11190,11190,11190,11190,4
|
|
20241016,130600,84617440,11190,11180,11190,11180,53
|
|
20241016,130500,84024870,11190,11190,11190,11190,3
|
|
20241016,130400,83991300,11190,11190,11190,11190,3
|
|
20241016,130300,83957730,11190,11190,11190,11190,3
|
|
20241016,130200,83924160,11190,11190,11190,11180,25
|
|
20241016,130100,83644630,11190,11190,11190,11190,4
|
|
20241016,130000,83599870,11190,11190,11190,11190,3
|
|
20241016,125900,83566300,11190,11190,11190,11190,5
|
|
20241016,125800,83510350,11190,11190,11190,11190,53
|
|
20241016,125700,82917280,11190,11190,11190,11190,3
|
|
20241016,125600,82883710,11190,11190,11190,11190,4
|
|
20241016,125500,82838950,11190,11190,11190,11190,3
|
|
20241016,125400,82805380,11190,11190,11190,11190,3
|
|
20241016,125300,82771810,11190,11190,11190,11190,4
|
|
20241016,125200,82727050,11190,11190,11190,11190,8
|
|
20241016,125100,82637530,11190,11190,11190,11190,4
|
|
20241016,125000,82592770,11190,11190,11190,11190,4
|
|
20241016,124900,82548010,11190,11190,11190,11190,7
|
|
20241016,124800,82469680,11190,11190,11190,11190,33
|
|
20241016,124700,82100410,11190,11190,11190,11190,3
|
|
20241016,124600,82066840,11190,11190,11190,11180,16
|
|
20241016,124500,81887920,11190,11190,11190,11190,3
|
|
20241016,124400,81854350,11190,11190,11190,11190,3
|
|
20241016,124300,81820780,11190,11190,11190,11190,1
|
|
20241016,124200,81809590,11160,11190,11190,11160,1421
|
|
20241016,124100,65943320,11190,11190,11190,11190,133
|
|
20241016,124000,64455050,11200,11200,11200,11200,1
|
|
20241016,123900,64443850,11200,11200,11200,11200,10
|
|
20241016,123800,64331850,11200,11200,11200,11200,30
|
|
20241016,123700,63995850,11200,11200,11200,11200,0
|
|
20241016,123600,63995850,11200,11200,11200,11200,9
|
|
20241016,123500,63895050,11200,11200,11200,11200,0
|
|
20241016,123400,63895050,11200,11200,11200,11200,0
|
|
20241016,123300,63895050,11200,11200,11200,11200,59
|
|
20241016,123200,63234250,11200,11200,11200,11200,0
|
|
20241016,123100,63234250,11200,11200,11200,11200,0
|
|
20241016,123000,63234250,11200,11200,11200,11200,8
|
|
20241016,122900,63144650,11200,11200,11200,11200,3
|
|
20241016,122800,63111050,11200,11200,11200,11200,132
|
|
20241016,122700,61632650,11200,11200,11200,11200,0
|
|
20241016,122600,61632650,11200,11200,11200,11200,11
|
|
20241016,122500,61509450,11190,11190,11190,11190,0
|
|
20241016,122400,61509450,11190,11190,11190,11190,12
|
|
20241016,122300,61375170,11190,11190,11190,11190,100
|
|
20241016,122200,60256170,11190,11190,11190,11190,11
|
|
20241016,122100,60133080,11190,11190,11190,11190,0
|
|
20241016,122000,60133080,11190,11190,11190,11190,0
|
|
20241016,121900,60133080,11190,11190,11190,11190,3
|
|
20241016,121800,60099510,11190,11190,11190,11190,12
|
|
20241016,121700,59965230,11180,11180,11180,11180,0
|
|
20241016,121600,59965230,11180,11190,11190,11180,19
|
|
20241016,121500,59752710,11190,11190,11190,11190,11
|
|
20241016,121400,59629620,11180,11180,11180,11180,0
|
|
20241016,121300,59629620,11180,11180,11180,11180,0
|
|
20241016,121200,59629620,11180,11180,11180,11180,0
|
|
20241016,121100,59629620,11180,11180,11180,11180,11
|
|
20241016,121000,59506640,11180,11180,11180,11180,0
|
|
20241016,120900,59506640,11180,11180,11180,11180,2
|
|
20241016,120800,59484280,11180,11180,11180,11180,39
|
|
20241016,120700,59048260,11180,11180,11180,11180,0
|
|
20241016,120600,59048260,11180,11180,11180,11180,0
|
|
20241016,120500,59048260,11180,11180,11180,11180,0
|
|
20241016,120400,59048260,11180,11180,11180,11180,42
|
|
20241016,120300,58578700,11180,11180,11180,11180,100
|
|
20241016,120200,57460700,11180,11180,11180,11180,0
|
|
20241016,120100,57460700,11180,11180,11180,11180,26
|
|
20241016,120000,57170020,11180,11180,11180,11180,11
|
|
20241016,115900,57047040,11180,11180,11180,11180,3
|
|
20241016,115800,57013500,11180,11180,11180,11180,33
|
|
20241016,115700,56644560,11180,11180,11180,11180,12
|
|
20241016,115600,56510400,11170,11170,11170,11170,0
|
|
20241016,115500,56510400,11170,11170,11170,11170,0
|
|
20241016,115400,56510400,11170,11170,11170,11170,9
|
|
20241016,115300,56409870,11180,11180,11180,11180,11
|
|
20241016,115200,56286890,11170,11170,11170,11170,0
|
|
20241016,115100,56286890,11170,11170,11170,11170,10
|
|
20241016,115000,56175190,11180,11180,11180,11180,12
|
|
20241016,114900,56041030,11180,11180,11180,11180,1
|
|
20241016,114800,56029850,11180,11180,11180,11180,27
|
|
20241016,114700,55727990,11180,11180,11180,11180,0
|
|
20241016,114600,55727990,11180,11170,11180,11170,34
|
|
20241016,114500,55348100,11180,11180,11180,11180,0
|
|
20241016,114400,55348100,11180,11180,11180,11180,0
|
|
20241016,114300,55348100,11180,11180,11180,11180,0
|
|
20241016,114200,55348100,11180,11180,11180,11180,12
|
|
20241016,114100,55213940,11180,11180,11180,11180,0
|
|
20241016,114000,55213940,11180,11180,11180,11180,0
|
|
20241016,113900,55213940,11180,11180,11180,11180,3
|
|
20241016,113800,55180400,11180,11180,11180,11180,30
|
|
20241016,113700,54845000,11180,11180,11180,11180,0
|
|
20241016,113600,54845000,11180,11180,11180,11180,0
|
|
20241016,113500,54845000,11180,11180,11180,11180,0
|
|
20241016,113400,54845000,11180,11180,11180,11180,0
|
|
20241016,113300,54845000,11180,11180,11180,11180,0
|
|
20241016,113200,54845000,11180,11180,11180,11180,0
|
|
20241016,113100,54845000,11180,11180,11180,11180,1
|
|
20241016,113000,54833820,11180,11180,11180,11180,0
|
|
20241016,112900,54833820,11180,11180,11180,11180,1
|
|
20241016,112800,54822640,11170,11170,11170,11170,0
|
|
20241016,112700,54822640,11170,11170,11170,11170,0
|
|
20241016,112600,54822640,11170,11170,11170,11170,0
|
|
20241016,112500,54822640,11170,11170,11170,11170,0
|
|
20241016,112400,54822640,11170,11170,11170,11170,0
|
|
20241016,112300,54822640,11170,11170,11170,11170,0
|
|
20241016,112200,54822640,11170,11180,11180,11170,10
|
|
20241016,112100,54710890,11180,11180,11180,11180,0
|
|
20241016,112000,54710890,11180,11180,11180,11180,1
|
|
20241016,111900,54699710,11180,11180,11180,11180,3
|
|
20241016,111800,54666170,11180,11180,11180,11180,33
|
|
20241016,111700,54297230,11180,11180,11180,11180,2
|
|
20241016,111600,54274870,11170,11170,11170,11170,12
|
|
20241016,111500,54140830,11180,11180,11180,11180,7
|
|
20241016,111400,54062570,11180,11180,11180,11180,0
|
|
20241016,111300,54062570,11180,11180,11180,11180,0
|
|
20241016,111200,54062570,11180,11180,11180,11180,26
|
|
20241016,111100,53771890,11170,11170,11170,11170,0
|
|
20241016,111000,53771890,11170,11170,11170,11170,0
|
|
20241016,110900,53771890,11170,11170,11170,11170,0
|
|
20241016,110800,53771890,11170,11170,11170,11170,0
|
|
20241016,110700,53771890,11170,11170,11170,11170,0
|
|
20241016,110600,53771890,11170,11170,11170,11170,0
|
|
20241016,110500,53771890,11170,11180,11180,11170,234
|
|
20241016,110400,51155890,11190,11190,11190,11190,50
|
|
20241016,110300,50596390,11190,11190,11190,11190,1
|
|
20241016,110200,50585200,11190,11190,11190,11190,0
|
|
20241016,110100,50585200,11190,11190,11190,11190,0
|
|
20241016,110000,50585200,11190,11190,11190,11190,1
|
|
20241016,105900,50574010,11180,11180,11180,11180,0
|
|
20241016,105800,50574010,11180,11180,11180,11180,0
|
|
20241016,105700,50574010,11180,11190,11190,11180,12
|
|
20241016,105600,50439810,11190,11190,11190,11190,0
|
|
20241016,105500,50439810,11190,11190,11190,11190,0
|
|
20241016,105400,50439810,11190,11190,11190,11190,0
|
|
20241016,105300,50439810,11190,11190,11190,11190,30
|
|
20241016,105200,50104110,11190,11190,11190,11190,0
|
|
20241016,105100,50104110,11190,11190,11190,11190,0
|
|
20241016,105000,50104110,11190,11190,11190,11190,0
|
|
20241016,104900,50104110,11190,11190,11190,11190,0
|
|
20241016,104800,50104110,11190,11190,11190,11190,28
|
|
20241016,104700,49790790,11180,11180,11180,11180,26
|
|
20241016,104600,49500110,11180,11180,11180,11180,0
|
|
20241016,104500,49500110,11180,11180,11180,11180,0
|
|
20241016,104400,49500110,11180,11180,11180,11180,560
|
|
20241016,104300,43239310,11190,11220,11220,11190,1100
|
|
20241016,104200,30928400,11230,11230,11230,11230,21
|
|
20241016,104100,30692570,11230,11230,11230,11230,0
|
|
20241016,104000,30692570,11230,11230,11230,11230,0
|
|
20241016,103900,30692570,11230,11230,11230,11230,0
|
|
20241016,103800,30692570,11230,11230,11230,11230,31
|
|
20241016,103700,30344440,11200,11200,11200,11200,0
|
|
20241016,103600,30344440,11200,11200,11200,11200,59
|
|
20241016,103500,29683640,11190,11190,11190,11190,0
|
|
20241016,103400,29683640,11190,11190,11190,11190,10
|
|
20241016,103300,29571740,11190,11190,11190,11190,10
|
|
20241016,103200,29459840,11170,11170,11170,11170,627
|
|
20241016,103100,22456250,11170,11170,11170,11170,0
|
|
20241016,103000,22456250,11170,11170,11170,11170,0
|
|
20241016,102900,22456250,11170,11170,11170,11170,0
|
|
20241016,102800,22456250,11170,11170,11170,11170,33
|
|
20241016,102700,22087640,11170,11170,11170,11170,0
|
|
20241016,102600,22087640,11170,11170,11170,11170,0
|
|
20241016,102500,22087640,11170,11170,11170,11170,0
|
|
20241016,102400,22087640,11170,11170,11170,11170,0
|
|
20241016,102300,22087640,11170,11170,11170,11170,1
|
|
20241016,102200,22076470,11160,11160,11160,11160,0
|
|
20241016,102100,22076470,11160,11160,11160,11160,0
|
|
20241016,102000,22076470,11160,11160,11160,11160,0
|
|
20241016,101900,22076470,11160,11160,11160,11160,3
|
|
20241016,101800,22042990,11170,11170,11170,11170,31
|
|
20241016,101700,21696720,11160,11160,11160,11160,0
|
|
20241016,101600,21696720,11160,11160,11160,11160,0
|
|
20241016,101500,21696720,11160,11160,11160,11160,0
|
|
20241016,101400,21696720,11160,11160,11160,11160,0
|
|
20241016,101300,21696720,11160,11160,11160,11160,142
|
|
20241016,101200,20112000,11170,11170,11170,11170,0
|
|
20241016,101100,20112000,11170,11170,11170,11170,0
|
|
20241016,101000,20112000,11170,11170,11170,11170,0
|
|
20241016,100900,20112000,11170,11170,11170,11170,0
|
|
20241016,100800,20112000,11170,11170,11170,11170,27
|
|
20241016,100700,19810410,11170,11170,11170,11170,1
|
|
20241016,100600,19799240,11160,11160,11160,11160,2
|
|
20241016,100500,19776920,11170,11170,11170,11170,0
|
|
20241016,100400,19776920,11170,11170,11170,11170,100
|
|
20241016,100300,18659920,11160,11160,11160,11160,0
|
|
20241016,100200,18659920,11160,11160,11160,11160,0
|
|
20241016,100100,18659920,11160,11160,11160,11160,21
|
|
20241016,100000,18425560,11170,11170,11170,11170,1
|
|
20241016,095900,18414390,11160,11160,11160,11160,0
|
|
20241016,095800,18414390,11160,11160,11160,11160,0
|
|
20241016,095700,18414390,11160,11160,11160,11160,0
|
|
20241016,095600,18414390,11160,11160,11160,11160,4
|
|
20241016,095500,18369750,11170,11170,11170,11170,0
|
|
20241016,095400,18369750,11170,11170,11170,11170,1
|
|
20241016,095300,18358580,11180,11180,11180,11180,0
|
|
20241016,095200,18358580,11180,11180,11180,11180,0
|
|
20241016,095100,18358580,11180,11190,11190,11180,12
|
|
20241016,095000,18224410,11190,11190,11190,11190,0
|
|
20241016,094900,18224410,11190,11190,11190,11190,0
|
|
20241016,094800,18224410,11190,11190,11190,11190,28
|
|
20241016,094700,17911090,11190,11190,11190,11190,0
|
|
20241016,094600,17911090,11190,11190,11190,11190,0
|
|
20241016,094500,17911090,11190,11190,11190,11190,0
|
|
20241016,094400,17911090,11190,11190,11190,11190,0
|
|
20241016,094300,17911090,11190,11190,11190,11190,2
|
|
20241016,094200,17888710,11180,11180,11180,11180,0
|
|
20241016,094100,17888710,11180,11190,11190,11180,17
|
|
20241016,094000,17698570,11190,11190,11190,11190,4
|
|
20241016,093900,17653810,11210,11220,11220,11210,3
|
|
20241016,093800,17620170,11220,11220,11220,11220,33
|
|
20241016,093700,17249910,11230,11230,11230,11230,23
|
|
20241016,093600,16991620,11230,11230,11230,11230,0
|
|
20241016,093500,16991620,11230,11230,11230,11230,12
|
|
20241016,093400,16856860,11230,11150,11230,11150,3
|
|
20241016,093300,16823320,11140,11140,11140,11140,5
|
|
20241016,093200,16767620,11140,11140,11140,11140,2
|
|
20241016,093100,16745340,11140,11140,11140,11140,1
|
|
20241016,093000,16734200,11150,11140,11150,11140,2
|
|
20241016,092900,16711910,11140,11140,11140,11140,0
|
|
20241016,092800,16711910,11140,11140,11140,11140,27
|
|
20241016,092700,16411130,11140,11140,11140,11140,9
|
|
20241016,092600,16310870,11130,11130,11130,11130,68
|
|
20241016,092500,15554030,11140,11140,11140,11140,359
|
|
20241016,092400,11554770,11150,11150,11150,11150,10
|
|
20241016,092300,11443270,11150,11150,11150,11150,0
|
|
20241016,092200,11443270,11150,11150,11150,11150,51
|
|
20241016,092100,10874620,11160,11160,11160,11160,23
|
|
20241016,092000,10617940,11170,11170,11170,11170,1
|
|
20241016,091900,10606770,11170,11190,11190,11170,31
|
|
20241016,091800,10260200,11160,11140,11160,11140,14
|
|
20241016,091700,10103980,11150,11150,11150,11150,0
|
|
20241016,091600,10103980,11150,11140,11150,11140,65
|
|
20241016,091500,9379480,11140,11150,11150,11140,55
|
|
20241016,091400,8766670,11140,11140,11140,11140,59
|
|
20241016,091300,8109410,11130,11130,11130,11130,0
|
|
20241016,091200,8109410,11130,11160,11160,11130,554
|
|
20241016,091100,1939020,11160,11160,11160,11160,0
|
|
20241016,091000,1939020,11160,11180,11180,11160,30
|
|
20241016,090900,1603850,11180,11180,11180,11180,1
|
|
20241016,090800,1592670,11180,11180,11180,11180,24
|
|
20241016,090700,1324350,11180,11180,11180,11180,0
|
|
20241016,090600,1324350,11180,11200,11200,11180,13
|
|
20241016,090500,1178990,11190,11190,11190,11190,0
|
|
20241016,090400,1178990,11190,11190,11190,11190,12
|
|
20241016,090300,1044710,11200,11200,11200,11200,0
|
|
20241016,090200,1044710,11200,11210,11210,11200,25
|
|
20241016,090100,764580,11210,11230,11230,11210,23
|
|
20241016,090000,506430,11230,11260,11260,11230,45
|