596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185300,86544200,6160,6160,6160,6160,2229
|
|
20241007,185200,86544200,6160,6160,6160,6160,0
|
|
20241007,185100,86544200,6160,6160,6160,6160,0
|
|
20241007,185000,86544200,6160,6160,6160,6160,0
|
|
20241007,184900,86544200,6160,6160,6160,6160,0
|
|
20241007,184800,86544200,6160,6160,6160,6160,0
|
|
20241007,184700,86544200,6160,6160,6160,6160,0
|
|
20241007,184600,86544200,6160,6160,6160,6160,0
|
|
20241007,184500,86544200,6160,6160,6160,6160,0
|
|
20241007,184400,86544200,6160,6160,6160,6160,0
|
|
20241007,184300,86544200,6160,6160,6160,6160,0
|
|
20241007,184200,86544200,6160,6160,6160,6160,0
|
|
20241007,184100,86544200,6160,6160,6160,6160,0
|
|
20241007,184000,86544200,6160,6160,6160,6160,0
|
|
20241007,183900,86544200,6160,6160,6160,6160,0
|
|
20241007,183800,86544200,6160,6160,6160,6160,0
|
|
20241007,183700,86544200,6160,6160,6160,6160,0
|
|
20241007,183600,86544200,6160,6160,6160,6160,0
|
|
20241007,183500,86544200,6160,6160,6160,6160,0
|
|
20241007,183400,86544200,6160,6160,6160,6160,0
|
|
20241007,183300,86544200,6160,6160,6160,6160,0
|
|
20241007,183200,86544200,6160,6160,6160,6160,0
|
|
20241007,183100,86544200,6160,6160,6160,6160,0
|
|
20241007,183000,86544200,6160,6160,6160,6160,0
|
|
20241007,182900,86544200,6160,6160,6160,6160,0
|
|
20241007,182800,86544200,6160,6160,6160,6160,0
|
|
20241007,182700,86544200,6160,6160,6160,6160,0
|
|
20241007,182600,86544200,6160,6160,6160,6160,0
|
|
20241007,182500,86544200,6160,6160,6160,6160,0
|
|
20241007,182400,86544200,6160,6160,6160,6160,0
|
|
20241007,182300,86544200,6160,6160,6160,6160,2229
|
|
20241007,182200,86544200,6160,6160,6160,6160,0
|
|
20241007,182100,86544200,6160,6160,6160,6160,0
|
|
20241007,182000,86544200,6160,6160,6160,6160,0
|
|
20241007,181900,86544200,6160,6160,6160,6160,0
|
|
20241007,181800,86544200,6160,6160,6160,6160,0
|
|
20241007,181700,86544200,6160,6160,6160,6160,0
|
|
20241007,181600,86544200,6160,6160,6160,6160,0
|
|
20241007,181500,86544200,6160,6160,6160,6160,0
|
|
20241007,181400,86544200,6160,6160,6160,6160,0
|
|
20241007,181300,86544200,6160,6160,6160,6160,0
|
|
20241007,181200,86544200,6160,6160,6160,6160,0
|
|
20241007,181100,86544200,6160,6160,6160,6160,0
|
|
20241007,181000,86544200,6160,6160,6160,6160,0
|
|
20241007,180900,86544200,6160,6160,6160,6160,0
|
|
20241007,180800,86544200,6160,6160,6160,6160,0
|
|
20241007,180700,86544200,6160,6160,6160,6160,0
|
|
20241007,180600,86544200,6160,6160,6160,6160,0
|
|
20241007,180500,86544200,6160,6160,6160,6160,0
|
|
20241007,180400,86544200,6160,6160,6160,6160,0
|
|
20241007,180300,86544200,6160,6160,6160,6160,0
|
|
20241007,180200,86544200,6160,6160,6160,6160,0
|
|
20241007,180100,86544200,6160,6160,6160,6160,0
|
|
20241007,180000,86544200,6160,6160,6160,6160,0
|
|
20241007,175900,86544200,6160,6160,6160,6160,0
|
|
20241007,175800,86544200,6160,6160,6160,6160,0
|
|
20241007,175700,86544200,6160,6160,6160,6160,0
|
|
20241007,175600,86544200,6160,6160,6160,6160,0
|
|
20241007,175500,86544200,6160,6160,6160,6160,0
|
|
20241007,175400,86544200,6160,6160,6160,6160,0
|
|
20241007,175300,86544200,6160,6160,6160,6160,2229
|
|
20241007,175200,86544200,6160,6160,6160,6160,0
|
|
20241007,175100,86544200,6160,6160,6160,6160,0
|
|
20241007,175000,86544200,6160,6160,6160,6160,0
|
|
20241007,174900,86544200,6160,6160,6160,6160,0
|
|
20241007,174800,86544200,6160,6160,6160,6160,0
|
|
20241007,174700,86544200,6160,6160,6160,6160,0
|
|
20241007,174600,86544200,6160,6160,6160,6160,0
|
|
20241007,174500,86544200,6160,6160,6160,6160,0
|
|
20241007,174400,86544200,6160,6160,6160,6160,0
|
|
20241007,174300,86544200,6160,6160,6160,6160,0
|
|
20241007,174200,86544200,6160,6160,6160,6160,0
|
|
20241007,174100,86544200,6160,6160,6160,6160,0
|
|
20241007,174000,86544200,6160,6160,6160,6160,0
|
|
20241007,173900,86544200,6160,6160,6160,6160,0
|
|
20241007,173800,86544200,6160,6160,6160,6160,0
|
|
20241007,173700,86544200,6160,6160,6160,6160,0
|
|
20241007,173600,86544200,6160,6160,6160,6160,0
|
|
20241007,173500,86544200,6160,6160,6160,6160,0
|
|
20241007,173400,86544200,6160,6160,6160,6160,0
|
|
20241007,173300,86544200,6160,6160,6160,6160,0
|
|
20241007,173200,86544200,6160,6160,6160,6160,0
|
|
20241007,173100,86544200,6160,6160,6160,6160,0
|
|
20241007,173000,86544200,6160,6160,6160,6160,0
|
|
20241007,172900,86544200,6160,6160,6160,6160,0
|
|
20241007,172800,86544200,6160,6160,6160,6160,0
|
|
20241007,172700,86544200,6160,6160,6160,6160,0
|
|
20241007,172600,86544200,6160,6160,6160,6160,0
|
|
20241007,172500,86544200,6160,6160,6160,6160,0
|
|
20241007,172400,86544200,6160,6160,6160,6160,0
|
|
20241007,172300,86544200,6160,6160,6160,6160,2229
|
|
20241007,172200,86544200,6160,6160,6160,6160,0
|
|
20241007,172100,86544200,6160,6160,6160,6160,0
|
|
20241007,172000,86544200,6160,6160,6160,6160,0
|
|
20241007,171900,86544200,6160,6160,6160,6160,0
|
|
20241007,171800,86544200,6160,6160,6160,6160,0
|
|
20241007,171700,86544200,6160,6160,6160,6160,0
|
|
20241007,171600,86544200,6160,6160,6160,6160,0
|
|
20241007,171500,86544200,6160,6160,6160,6160,0
|
|
20241007,171400,86544200,6160,6160,6160,6160,0
|
|
20241007,171300,86544200,6160,6160,6160,6160,0
|
|
20241007,171200,86544200,6160,6160,6160,6160,0
|
|
20241007,171100,86544200,6160,6160,6160,6160,0
|
|
20241007,171000,86544200,6160,6160,6160,6160,0
|
|
20241007,170900,86544200,6160,6160,6160,6160,0
|
|
20241007,170800,86544200,6160,6160,6160,6160,0
|
|
20241007,170700,86544200,6160,6160,6160,6160,0
|
|
20241007,170600,86544200,6160,6160,6160,6160,0
|
|
20241007,170500,86544200,6160,6160,6160,6160,0
|
|
20241007,170400,86544200,6160,6160,6160,6160,0
|
|
20241007,170300,86544200,6160,6160,6160,6160,0
|
|
20241007,170200,86544200,6160,6160,6160,6160,0
|
|
20241007,170100,86544200,6160,6160,6160,6160,0
|
|
20241007,170000,86544200,6160,6160,6160,6160,0
|
|
20241007,165900,86544200,6160,6160,6160,6160,0
|
|
20241007,165800,86544200,6160,6160,6160,6160,0
|
|
20241007,165700,86544200,6160,6160,6160,6160,0
|
|
20241007,165600,86544200,6160,6160,6160,6160,0
|
|
20241007,165500,86544200,6160,6160,6160,6160,0
|
|
20241007,165400,86544200,6160,6160,6160,6160,0
|
|
20241007,165300,86544200,6160,6160,6160,6160,2229
|
|
20241007,165200,86544200,6160,6160,6160,6160,0
|
|
20241007,165100,86544200,6160,6160,6160,6160,0
|
|
20241007,165000,86544200,6160,6160,6160,6160,0
|
|
20241007,164900,86544200,6160,6160,6160,6160,0
|
|
20241007,164800,86544200,6160,6160,6160,6160,0
|
|
20241007,164700,86544200,6160,6160,6160,6160,0
|
|
20241007,164600,86544200,6160,6160,6160,6160,0
|
|
20241007,164500,86544200,6160,6160,6160,6160,0
|
|
20241007,164400,86544200,6160,6160,6160,6160,0
|
|
20241007,164300,86544200,6160,6160,6160,6160,0
|
|
20241007,164200,86544200,6160,6160,6160,6160,0
|
|
20241007,164100,86544200,6160,6160,6160,6160,0
|
|
20241007,164000,86544200,6160,6160,6160,6160,0
|
|
20241007,163900,86544200,6160,6160,6160,6160,0
|
|
20241007,163800,86544200,6160,6160,6160,6160,0
|
|
20241007,163700,86544200,6160,6160,6160,6160,0
|
|
20241007,163600,86544200,6160,6160,6160,6160,0
|
|
20241007,163500,86544200,6160,6160,6160,6160,0
|
|
20241007,163400,86544200,6160,6160,6160,6160,0
|
|
20241007,163300,86544200,6160,6160,6160,6160,0
|
|
20241007,163200,86544200,6160,6160,6160,6160,0
|
|
20241007,163100,86544200,6160,6160,6160,6160,0
|
|
20241007,163000,86544200,6160,6160,6160,6160,0
|
|
20241007,162900,86544200,6160,6160,6160,6160,0
|
|
20241007,162800,86544200,6160,6160,6160,6160,0
|
|
20241007,162700,86544200,6160,6160,6160,6160,0
|
|
20241007,162600,86544200,6160,6160,6160,6160,0
|
|
20241007,162500,86544200,6160,6160,6160,6160,0
|
|
20241007,162400,86544200,6160,6160,6160,6160,0
|
|
20241007,162300,86544200,6160,6160,6160,6160,2229
|
|
20241007,162200,86544200,6160,6160,6160,6160,0
|
|
20241007,162100,86544200,6160,6160,6160,6160,0
|
|
20241007,162000,86544200,6160,6160,6160,6160,0
|
|
20241007,161900,86544200,6160,6160,6160,6160,0
|
|
20241007,161800,86544200,6160,6160,6160,6160,0
|
|
20241007,161700,86544200,6160,6160,6160,6160,0
|
|
20241007,161600,86544200,6160,6160,6160,6160,0
|
|
20241007,161500,86544200,6160,6160,6160,6160,0
|
|
20241007,161400,86544200,6160,6160,6160,6160,0
|
|
20241007,161300,86544200,6160,6160,6160,6160,0
|
|
20241007,161200,86544200,6160,6160,6160,6160,0
|
|
20241007,161100,86544200,6160,6160,6160,6160,0
|
|
20241007,161000,86544200,6160,6160,6160,6160,0
|
|
20241007,160900,86544200,6160,6160,6160,6160,0
|
|
20241007,160800,86544200,6160,6160,6160,6160,0
|
|
20241007,160700,86544200,6160,6160,6160,6160,0
|
|
20241007,160600,86544200,6160,6160,6160,6160,0
|
|
20241007,160500,86544200,6160,6160,6160,6160,0
|
|
20241007,160400,86544200,6160,6160,6160,6160,0
|
|
20241007,160300,86544200,6160,6160,6160,6160,0
|
|
20241007,160200,86544200,6160,6160,6160,6160,0
|
|
20241007,160100,86544200,6160,6160,6160,6160,0
|
|
20241007,160000,86544200,6160,6160,6160,6160,0
|
|
20241007,155900,86544200,6160,6160,6160,6160,0
|
|
20241007,155800,86544200,6160,6160,6160,6160,0
|
|
20241007,155700,86544200,6160,6160,6160,6160,0
|
|
20241007,155600,86544200,6160,6160,6160,6160,0
|
|
20241007,155500,86544200,6160,6160,6160,6160,0
|
|
20241007,155400,86544200,6160,6160,6160,6160,0
|
|
20241007,155300,86544200,6160,6160,6160,6160,2229
|
|
20241007,155200,86544200,6160,6160,6160,6160,0
|
|
20241007,155100,86544200,6160,6160,6160,6160,0
|
|
20241007,155000,86544200,6160,6160,6160,6160,0
|
|
20241007,154900,86544200,6160,6160,6160,6160,0
|
|
20241007,154800,86544200,6160,6160,6160,6160,0
|
|
20241007,154700,86544200,6160,6160,6160,6160,0
|
|
20241007,154600,86544200,6160,6160,6160,6160,0
|
|
20241007,154500,86544200,6160,6160,6160,6160,0
|
|
20241007,154400,86544200,6160,6160,6160,6160,0
|
|
20241007,154300,86544200,6160,6160,6160,6160,0
|
|
20241007,154200,86544200,6160,6160,6160,6160,0
|
|
20241007,154100,86544200,6160,6160,6160,6160,0
|
|
20241007,154000,86544200,6160,6160,6160,6160,0
|
|
20241007,153900,86544200,6160,6160,6160,6160,0
|
|
20241007,153800,86544200,6160,6160,6160,6160,0
|
|
20241007,153700,86544200,6160,6160,6160,6160,0
|
|
20241007,153600,86544200,6160,6160,6160,6160,0
|
|
20241007,153500,86544200,6160,6160,6160,6160,0
|
|
20241007,153400,86544200,6160,6160,6160,6160,0
|
|
20241007,153300,86544200,6160,6160,6160,6160,0
|
|
20241007,153200,86544200,6160,6160,6160,6160,0
|
|
20241007,153100,86544200,6160,6160,6160,6160,0
|
|
20241007,153000,86544200,6160,6160,6160,6160,2229
|
|
20241007,152900,72813560,6190,6190,6190,6190,0
|
|
20241007,152800,72813560,6190,6190,6190,6190,0
|
|
20241007,152700,72813560,6190,6190,6190,6190,0
|
|
20241007,152600,72813560,6190,6190,6190,6190,0
|
|
20241007,152500,72813560,6190,6190,6190,6190,0
|
|
20241007,152400,72813560,6190,6190,6190,6190,0
|
|
20241007,152300,72813560,6190,6190,6190,6190,0
|
|
20241007,152200,72813560,6190,6190,6190,6190,0
|
|
20241007,152100,72813560,6190,6190,6190,6190,0
|
|
20241007,152000,72813560,6190,6190,6190,6190,0
|
|
20241007,151900,72813560,6190,6180,6190,6180,3
|
|
20241007,151800,72795010,6180,6180,6180,6180,0
|
|
20241007,151700,72795010,6180,6180,6180,6180,0
|
|
20241007,151600,72795010,6180,6180,6180,6180,0
|
|
20241007,151500,72795010,6180,6180,6180,6180,3
|
|
20241007,151400,72776470,6180,6180,6180,6180,0
|
|
20241007,151300,72776470,6180,6180,6180,6180,0
|
|
20241007,151200,72776470,6180,6180,6180,6180,0
|
|
20241007,151100,72776470,6180,6180,6180,6180,0
|
|
20241007,151000,72776470,6180,6180,6180,6180,305
|
|
20241007,150900,70891570,6180,6180,6180,6180,0
|
|
20241007,150800,70891570,6180,6180,6180,6180,0
|
|
20241007,150700,70891570,6180,6180,6180,6180,0
|
|
20241007,150600,70891570,6180,6180,6180,6180,0
|
|
20241007,150500,70891570,6180,6180,6180,6180,598
|
|
20241007,150400,67195930,6180,6190,6190,6180,27
|
|
20241007,150300,67028970,6190,6180,6190,6180,76
|
|
20241007,150200,66559280,6180,6180,6180,6180,0
|
|
20241007,150100,66559280,6180,6180,6180,6180,0
|
|
20241007,150000,66559280,6180,6180,6180,6180,2
|
|
20241007,145900,66546920,6180,6180,6180,6180,1
|
|
20241007,145800,66540740,6180,6180,6180,6180,1
|
|
20241007,145700,66534560,6180,6180,6180,6180,0
|
|
20241007,145600,66534560,6180,6180,6180,6180,0
|
|
20241007,145500,66534560,6180,6190,6190,6180,14
|
|
20241007,145400,66448030,6190,6190,6190,6190,0
|
|
20241007,145300,66448030,6190,6190,6190,6190,0
|
|
20241007,145200,66448030,6190,6190,6190,6190,0
|
|
20241007,145100,66448030,6190,6190,6190,6190,47
|
|
20241007,145000,66157100,6190,6190,6190,6190,0
|
|
20241007,144900,66157100,6190,6190,6190,6190,0
|
|
20241007,144800,66157100,6190,6190,6190,6190,0
|
|
20241007,144700,66157100,6190,6190,6190,6190,0
|
|
20241007,144600,66157100,6190,6190,6190,6190,0
|
|
20241007,144500,66157100,6190,6190,6190,6190,0
|
|
20241007,144400,66157100,6190,6190,6190,6190,0
|
|
20241007,144300,66157100,6190,6190,6190,6190,0
|
|
20241007,144200,66157100,6190,6190,6190,6190,120
|
|
20241007,144100,65414300,6190,6190,6190,6190,1
|
|
20241007,144000,65408110,6190,6190,6190,6190,0
|
|
20241007,143900,65408110,6190,6190,6190,6190,0
|
|
20241007,143800,65408110,6190,6190,6190,6190,0
|
|
20241007,143700,65408110,6190,6190,6190,6190,0
|
|
20241007,143600,65408110,6190,6190,6190,6190,0
|
|
20241007,143500,65408110,6190,6190,6190,6190,2
|
|
20241007,143400,65395730,6190,6190,6190,6190,0
|
|
20241007,143300,65395730,6190,6190,6190,6190,0
|
|
20241007,143200,65395730,6190,6190,6190,6190,0
|
|
20241007,143100,65395730,6190,6190,6190,6190,0
|
|
20241007,143000,65395730,6190,6190,6190,6190,0
|
|
20241007,142900,65395730,6190,6190,6190,6190,0
|
|
20241007,142800,65395730,6190,6190,6190,6190,0
|
|
20241007,142700,65395730,6190,6190,6190,6190,0
|
|
20241007,142600,65395730,6190,6190,6190,6190,0
|
|
20241007,142500,65395730,6190,6190,6190,6190,0
|
|
20241007,142400,65395730,6190,6190,6190,6190,0
|
|
20241007,142300,65395730,6190,6190,6190,6190,500
|
|
20241007,142200,62300730,6190,6190,6190,6190,0
|
|
20241007,142100,62300730,6190,6190,6190,6190,0
|
|
20241007,142000,62300730,6190,6190,6190,6190,0
|
|
20241007,141900,62300730,6190,6190,6190,6190,0
|
|
20241007,141800,62300730,6190,6190,6190,6190,0
|
|
20241007,141700,62300730,6190,6190,6190,6190,0
|
|
20241007,141600,62300730,6190,6190,6190,6190,0
|
|
20241007,141500,62300730,6190,6190,6190,6190,3
|
|
20241007,141400,62282160,6180,6180,6180,6180,0
|
|
20241007,141300,62282160,6180,6180,6180,6180,0
|
|
20241007,141200,62282160,6180,6180,6180,6180,0
|
|
20241007,141100,62282160,6180,6180,6180,6180,0
|
|
20241007,141000,62282160,6180,6180,6180,6180,0
|
|
20241007,140900,62282160,6180,6180,6180,6180,1
|
|
20241007,140800,62275980,6180,6180,6180,6180,0
|
|
20241007,140700,62275980,6180,6180,6180,6180,2
|
|
20241007,140600,62263620,6180,6180,6180,6180,0
|
|
20241007,140500,62263620,6180,6180,6180,6180,0
|
|
20241007,140400,62263620,6180,6180,6180,6180,0
|
|
20241007,140300,62263620,6180,6180,6180,6180,0
|
|
20241007,140200,62263620,6180,6180,6180,6180,0
|
|
20241007,140100,62263620,6180,6180,6180,6180,0
|
|
20241007,140000,62263620,6180,6180,6180,6180,0
|
|
20241007,135900,62263620,6180,6180,6180,6180,1
|
|
20241007,135800,62257440,6180,6180,6180,6180,31
|
|
20241007,135700,62065860,6180,6180,6180,6180,15
|
|
20241007,135600,61973160,6180,6180,6180,6180,16
|
|
20241007,135500,61874280,6180,6180,6190,6180,33
|
|
20241007,135400,61670310,6170,6170,6170,6170,15
|
|
20241007,135300,61577760,6170,6170,6170,6170,16
|
|
20241007,135200,61479040,6170,6170,6170,6170,15
|
|
20241007,135100,61386490,6170,6170,6170,6170,30
|
|
20241007,135000,61201390,6170,6170,6170,6170,16
|
|
20241007,134900,61102670,6170,6170,6180,6170,19
|
|
20241007,134800,60985430,6180,6180,6180,6180,42
|
|
20241007,134700,60725870,6190,6190,6190,6190,50
|
|
20241007,134600,60416370,6190,6190,6190,6190,7
|
|
20241007,134500,60373040,6180,6180,6180,6180,0
|
|
20241007,134400,60373040,6180,6180,6180,6180,0
|
|
20241007,134300,60373040,6180,6180,6180,6180,336
|
|
20241007,134200,58296560,6180,6180,6180,6180,0
|
|
20241007,134100,58296560,6180,6180,6180,6180,0
|
|
20241007,134000,58296560,6180,6180,6180,6180,0
|
|
20241007,133900,58296560,6180,6180,6180,6180,0
|
|
20241007,133800,58296560,6180,6180,6180,6180,0
|
|
20241007,133700,58296560,6180,6180,6180,6180,215
|
|
20241007,133600,56967860,6190,6190,6190,6190,0
|
|
20241007,133500,56967860,6190,6190,6190,6190,3
|
|
20241007,133400,56949290,6190,6190,6190,6190,0
|
|
20241007,133300,56949290,6190,6190,6190,6190,0
|
|
20241007,133200,56949290,6190,6190,6190,6190,0
|
|
20241007,133100,56949290,6190,6190,6190,6190,15
|
|
20241007,133000,56856440,6190,6190,6190,6190,0
|
|
20241007,132900,56856440,6190,6190,6190,6190,0
|
|
20241007,132800,56856440,6190,6190,6190,6190,0
|
|
20241007,132700,56856440,6190,6190,6190,6190,1
|
|
20241007,132600,56850250,6190,6190,6190,6190,0
|
|
20241007,132500,56850250,6190,6190,6190,6190,1
|
|
20241007,132400,56844060,6180,6180,6180,6180,0
|
|
20241007,132300,56844060,6180,6180,6180,6180,0
|
|
20241007,132200,56844060,6180,6180,6180,6180,0
|
|
20241007,132100,56844060,6180,6180,6180,6180,0
|
|
20241007,132000,56844060,6180,6180,6180,6180,0
|
|
20241007,131900,56844060,6180,6180,6180,6180,1
|
|
20241007,131800,56837880,6180,6180,6180,6180,1
|
|
20241007,131700,56831700,6180,6180,6180,6180,1
|
|
20241007,131600,56825520,6190,6190,6190,6190,0
|
|
20241007,131500,56825520,6190,6190,6190,6190,3
|
|
20241007,131400,56806950,6180,6180,6180,6180,0
|
|
20241007,131300,56806950,6180,6180,6180,6180,0
|
|
20241007,131200,56806950,6180,6180,6180,6180,3
|
|
20241007,131100,56788410,6180,6180,6180,6180,15
|
|
20241007,131000,56695710,6190,6190,6190,6190,0
|
|
20241007,130900,56695710,6190,6190,6190,6190,0
|
|
20241007,130800,56695710,6190,6190,6190,6190,0
|
|
20241007,130700,56695710,6190,6190,6190,6190,0
|
|
20241007,130600,56695710,6190,6190,6190,6190,0
|
|
20241007,130500,56695710,6190,6190,6190,6190,0
|
|
20241007,130400,56695710,6190,6190,6190,6190,0
|
|
20241007,130300,56695710,6190,6190,6190,6190,0
|
|
20241007,130200,56695710,6190,6190,6190,6190,35
|
|
20241007,130100,56479060,6190,6190,6190,6190,0
|
|
20241007,130000,56479060,6190,6190,6190,6190,0
|
|
20241007,125900,56479060,6190,6190,6190,6190,0
|
|
20241007,125800,56479060,6190,6190,6190,6190,2
|
|
20241007,125700,56466680,6180,6180,6180,6180,0
|
|
20241007,125600,56466680,6180,6180,6180,6180,1
|
|
20241007,125500,56460500,6190,6190,6190,6190,3
|
|
20241007,125400,56441930,6190,6190,6190,6190,0
|
|
20241007,125300,56441930,6190,6190,6190,6190,0
|
|
20241007,125200,56441930,6190,6190,6190,6190,0
|
|
20241007,125100,56441930,6190,6190,6190,6190,0
|
|
20241007,125000,56441930,6190,6190,6190,6190,0
|
|
20241007,124900,56441930,6190,6190,6190,6190,0
|
|
20241007,124800,56441930,6190,6190,6190,6190,500
|
|
20241007,124700,53346930,6180,6180,6180,6180,0
|
|
20241007,124600,53346930,6180,6180,6180,6180,0
|
|
20241007,124500,53346930,6180,6180,6180,6180,0
|
|
20241007,124400,53346930,6180,6180,6180,6180,891
|
|
20241007,124300,47840550,6180,6180,6180,6180,0
|
|
20241007,124200,47840550,6180,6180,6180,6180,0
|
|
20241007,124100,47840550,6180,6180,6180,6180,0
|
|
20241007,124000,47840550,6180,6180,6180,6180,0
|
|
20241007,123900,47840550,6180,6180,6180,6180,0
|
|
20241007,123800,47840550,6180,6180,6180,6180,0
|
|
20241007,123700,47840550,6180,6180,6180,6180,14
|
|
20241007,123600,47754030,6190,6190,6190,6190,0
|
|
20241007,123500,47754030,6190,6190,6190,6190,3
|
|
20241007,123400,47735460,6180,6180,6180,6180,0
|
|
20241007,123300,47735460,6180,6180,6180,6180,0
|
|
20241007,123200,47735460,6180,6180,6180,6180,0
|
|
20241007,123100,47735460,6180,6180,6180,6180,0
|
|
20241007,123000,47735460,6180,6180,6180,6180,0
|
|
20241007,122900,47735460,6180,6180,6180,6180,1
|
|
20241007,122800,47729280,6180,6180,6180,6180,1
|
|
20241007,122700,47723100,6180,6180,6180,6180,0
|
|
20241007,122600,47723100,6180,6180,6180,6180,1
|
|
20241007,122500,47716920,6180,6180,6180,6180,0
|
|
20241007,122400,47716920,6180,6180,6180,6180,0
|
|
20241007,122300,47716920,6180,6180,6180,6180,0
|
|
20241007,122200,47716920,6180,6180,6180,6180,0
|
|
20241007,122100,47716920,6180,6180,6180,6180,0
|
|
20241007,122000,47716920,6180,6180,6180,6180,0
|
|
20241007,121900,47716920,6180,6180,6180,6180,0
|
|
20241007,121800,47716920,6180,6180,6180,6180,0
|
|
20241007,121700,47716920,6180,6180,6180,6180,0
|
|
20241007,121600,47716920,6180,6180,6180,6180,10
|
|
20241007,121500,47655120,6190,6190,6190,6190,3
|
|
20241007,121400,47636550,6190,6190,6190,6190,2
|
|
20241007,121300,47624170,6180,6180,6180,6180,0
|
|
20241007,121200,47624170,6180,6180,6180,6180,0
|
|
20241007,121100,47624170,6180,6180,6180,6180,0
|
|
20241007,121000,47624170,6180,6180,6180,6180,0
|
|
20241007,120900,47624170,6180,6180,6180,6180,0
|
|
20241007,120800,47624170,6180,6180,6180,6180,0
|
|
20241007,120700,47624170,6180,6180,6180,6180,0
|
|
20241007,120600,47624170,6180,6180,6180,6180,0
|
|
20241007,120500,47624170,6180,6180,6180,6180,0
|
|
20241007,120400,47624170,6180,6180,6180,6180,0
|
|
20241007,120300,47624170,6180,6180,6180,6180,0
|
|
20241007,120200,47624170,6180,6180,6180,6180,0
|
|
20241007,120100,47624170,6180,6180,6180,6180,0
|
|
20241007,120000,47624170,6180,6180,6180,6180,0
|
|
20241007,115900,47624170,6180,6180,6180,6180,0
|
|
20241007,115800,47624170,6180,6180,6180,6180,0
|
|
20241007,115700,47624170,6180,6180,6180,6180,16
|
|
20241007,115600,47525290,6190,6190,6190,6190,0
|
|
20241007,115500,47525290,6190,6190,6190,6190,3
|
|
20241007,115400,47506720,6180,6180,6180,6180,1
|
|
20241007,115300,47500540,6170,6170,6170,6170,0
|
|
20241007,115200,47500540,6170,6170,6170,6170,0
|
|
20241007,115100,47500540,6170,6170,6170,6170,0
|
|
20241007,115000,47500540,6170,6170,6170,6170,0
|
|
20241007,114900,47500540,6170,6170,6170,6170,0
|
|
20241007,114800,47500540,6170,6170,6170,6170,0
|
|
20241007,114700,47500540,6170,6170,6170,6170,0
|
|
20241007,114600,47500540,6170,6170,6170,6170,0
|
|
20241007,114500,47500540,6170,6170,6170,6170,0
|
|
20241007,114400,47500540,6170,6170,6170,6170,0
|
|
20241007,114300,47500540,6170,6170,6170,6170,0
|
|
20241007,114200,47500540,6170,6170,6170,6170,0
|
|
20241007,114100,47500540,6170,6170,6170,6170,0
|
|
20241007,114000,47500540,6170,6170,6170,6170,0
|
|
20241007,113900,47500540,6170,6170,6170,6170,1
|
|
20241007,113800,47494370,6170,6170,6170,6170,1
|
|
20241007,113700,47488200,6170,6170,6170,6170,0
|
|
20241007,113600,47488200,6170,6170,6170,6170,1
|
|
20241007,113500,47482030,6190,6190,6190,6190,3
|
|
20241007,113400,47463460,6190,6190,6190,6190,0
|
|
20241007,113300,47463460,6190,6190,6190,6190,0
|
|
20241007,113200,47463460,6190,6190,6190,6190,0
|
|
20241007,113100,47463460,6190,6190,6190,6190,0
|
|
20241007,113000,47463460,6190,6190,6190,6190,0
|
|
20241007,112900,47463460,6190,6190,6190,6190,0
|
|
20241007,112800,47463460,6190,6190,6190,6190,0
|
|
20241007,112700,47463460,6190,6190,6190,6190,0
|
|
20241007,112600,47463460,6190,6190,6190,6190,0
|
|
20241007,112500,47463460,6190,6190,6190,6190,0
|
|
20241007,112400,47463460,6190,6190,6190,6190,0
|
|
20241007,112300,47463460,6190,6190,6190,6190,0
|
|
20241007,112200,47463460,6190,6190,6190,6190,70
|
|
20241007,112100,47030160,6190,6190,6190,6190,0
|
|
20241007,112000,47030160,6190,6190,6190,6190,0
|
|
20241007,111900,47030160,6190,6190,6190,6190,33
|
|
20241007,111800,46825890,6190,6190,6190,6190,0
|
|
20241007,111700,46825890,6190,6190,6190,6190,25
|
|
20241007,111600,46671140,6190,6190,6190,6190,0
|
|
20241007,111500,46671140,6190,6190,6190,6190,3
|
|
20241007,111400,46652570,6180,6180,6180,6180,0
|
|
20241007,111300,46652570,6180,6180,6180,6180,0
|
|
20241007,111200,46652570,6180,6180,6180,6180,0
|
|
20241007,111100,46652570,6180,6180,6180,6180,0
|
|
20241007,111000,46652570,6180,6180,6180,6180,0
|
|
20241007,110900,46652570,6180,6180,6180,6180,926
|
|
20241007,110800,40929890,6170,6170,6170,6170,0
|
|
20241007,110700,40929890,6170,6170,6170,6170,0
|
|
20241007,110600,40929890,6170,6170,6170,6170,0
|
|
20241007,110500,40929890,6170,6170,6170,6170,0
|
|
20241007,110400,40929890,6170,6170,6170,6170,650
|
|
20241007,110300,36919390,6170,6170,6170,6170,0
|
|
20241007,110200,36919390,6170,6170,6170,6170,0
|
|
20241007,110100,36919390,6170,6170,6170,6170,0
|
|
20241007,110000,36919390,6170,6170,6170,6170,0
|
|
20241007,105900,36919390,6170,6170,6170,6170,500
|
|
20241007,105800,33834390,6180,6180,6180,6180,0
|
|
20241007,105700,33834390,6180,6180,6180,6180,0
|
|
20241007,105600,33834390,6180,6180,6180,6180,0
|
|
20241007,105500,33834390,6180,6180,6180,6180,3
|
|
20241007,105400,33815850,6180,6180,6180,6180,0
|
|
20241007,105300,33815850,6180,6180,6180,6180,178
|
|
20241007,105200,32715810,6170,6170,6170,6170,60
|
|
20241007,105100,32345610,6170,6170,6170,6170,1
|
|
20241007,105000,32339440,6170,6170,6170,6170,1
|
|
20241007,104900,32333270,6170,6180,6180,6170,2
|
|
20241007,104800,32320920,6170,6170,6170,6170,2
|
|
20241007,104700,32308580,6170,6170,6170,6170,0
|
|
20241007,104600,32308580,6170,6170,6170,6170,0
|
|
20241007,104500,32308580,6170,6170,6170,6170,15
|
|
20241007,104400,32216030,6170,6170,6170,6170,0
|
|
20241007,104300,32216030,6170,6170,6170,6170,0
|
|
20241007,104200,32216030,6170,6170,6170,6170,0
|
|
20241007,104100,32216030,6170,6170,6170,6170,0
|
|
20241007,104000,32216030,6170,6170,6170,6170,0
|
|
20241007,103900,32216030,6170,6170,6170,6170,0
|
|
20241007,103800,32216030,6170,6170,6170,6170,0
|
|
20241007,103700,32216030,6170,6170,6170,6170,1
|
|
20241007,103600,32209860,6180,6180,6180,6180,0
|
|
20241007,103500,32209860,6180,6180,6180,6180,3
|
|
20241007,103400,32191320,6160,6160,6160,6160,0
|
|
20241007,103300,32191320,6160,6160,6160,6160,0
|
|
20241007,103200,32191320,6160,6160,6160,6160,0
|
|
20241007,103100,32191320,6160,6160,6160,6160,0
|
|
20241007,103000,32191320,6160,6160,6160,6160,0
|
|
20241007,102900,32191320,6160,6160,6160,6160,0
|
|
20241007,102800,32191320,6160,6170,6170,6160,1698
|
|
20241007,102700,21717810,6180,6180,6180,6180,0
|
|
20241007,102600,21717810,6180,6180,6180,6180,0
|
|
20241007,102500,21717810,6180,6180,6180,6180,0
|
|
20241007,102400,21717810,6180,6180,6180,6180,0
|
|
20241007,102300,21717810,6180,6180,6180,6180,0
|
|
20241007,102200,21717810,6180,6180,6180,6180,0
|
|
20241007,102100,21717810,6180,6180,6180,6180,0
|
|
20241007,102000,21717810,6180,6180,6180,6180,94
|
|
20241007,101900,21136890,6180,6180,6180,6180,0
|
|
20241007,101800,21136890,6180,6180,6180,6180,0
|
|
20241007,101700,21136890,6180,6180,6180,6180,1
|
|
20241007,101600,21130710,6180,6180,6180,6180,0
|
|
20241007,101500,21130710,6180,6180,6180,6180,3
|
|
20241007,101400,21112170,6180,6180,6180,6180,2
|
|
20241007,101300,21099810,6170,6170,6170,6170,15
|
|
20241007,101200,21007260,6180,6180,6180,6180,0
|
|
20241007,101100,21007260,6180,6180,6180,6180,0
|
|
20241007,101000,21007260,6180,6180,6180,6180,400
|
|
20241007,100900,18535260,6180,6180,6180,6180,0
|
|
20241007,100800,18535260,6180,6180,6180,6180,0
|
|
20241007,100700,18535260,6180,6180,6180,6180,0
|
|
20241007,100600,18535260,6180,6180,6180,6180,0
|
|
20241007,100500,18535260,6180,6180,6180,6180,0
|
|
20241007,100400,18535260,6180,6180,6180,6180,0
|
|
20241007,100300,18535260,6180,6180,6180,6180,0
|
|
20241007,100200,18535260,6180,6180,6180,6180,0
|
|
20241007,100100,18535260,6180,6170,6180,6170,202
|
|
20241007,100000,17288900,6170,6170,6170,6170,0
|
|
20241007,095900,17288900,6170,6170,6170,6170,0
|
|
20241007,095800,17288900,6170,6170,6170,6170,0
|
|
20241007,095700,17288900,6170,6170,6170,6170,201
|
|
20241007,095600,16048730,6180,6180,6180,6180,0
|
|
20241007,095500,16048730,6180,6180,6180,6180,3
|
|
20241007,095400,16030190,6170,6170,6170,6170,5
|
|
20241007,095300,15999340,6170,6170,6170,6170,0
|
|
20241007,095200,15999340,6170,6170,6170,6170,0
|
|
20241007,095100,15999340,6170,6170,6170,6170,4
|
|
20241007,095000,15974660,6160,6160,6160,6160,0
|
|
20241007,094900,15974660,6160,6160,6160,6160,0
|
|
20241007,094800,15974660,6160,6160,6160,6160,0
|
|
20241007,094700,15974660,6160,6160,6160,6160,12
|
|
20241007,094600,15900740,6160,6160,6160,6160,0
|
|
20241007,094500,15900740,6160,6160,6160,6160,0
|
|
20241007,094400,15900740,6160,6160,6160,6160,0
|
|
20241007,094300,15900740,6160,6160,6160,6160,0
|
|
20241007,094200,15900740,6160,6160,6160,6160,0
|
|
20241007,094100,15900740,6160,6160,6160,6160,99
|
|
20241007,094000,15290900,6170,6170,6170,6170,6
|
|
20241007,093900,15253880,6170,6170,6170,6170,2
|
|
20241007,093800,15241540,6180,6180,6180,6180,1
|
|
20241007,093700,15235360,6180,6180,6180,6180,10
|
|
20241007,093600,15173560,6180,6180,6180,6180,0
|
|
20241007,093500,15173560,6180,6180,6180,6180,9
|
|
20241007,093400,15117940,6160,6160,6160,6160,0
|
|
20241007,093300,15117940,6160,6160,6160,6160,0
|
|
20241007,093200,15117940,6160,6160,6160,6160,1
|
|
20241007,093100,15111780,6160,6160,6160,6160,23
|
|
20241007,093000,14970100,6150,6150,6150,6150,0
|
|
20241007,092900,14970100,6150,6150,6150,6150,0
|
|
20241007,092800,14970100,6150,6150,6150,6150,0
|
|
20241007,092700,14970100,6150,6150,6150,6150,0
|
|
20241007,092600,14970100,6150,6150,6150,6150,0
|
|
20241007,092500,14970100,6150,6160,6160,6150,340
|
|
20241007,092400,12878610,6160,6160,6160,6160,0
|
|
20241007,092300,12878610,6160,6160,6160,6160,0
|
|
20241007,092200,12878610,6160,6160,6160,6160,0
|
|
20241007,092100,12878610,6160,6160,6160,6160,0
|
|
20241007,092000,12878610,6160,6160,6160,6160,0
|
|
20241007,091900,12878610,6160,6160,6160,6160,0
|
|
20241007,091800,12878610,6160,6160,6160,6160,0
|
|
20241007,091700,12878610,6160,6160,6160,6160,0
|
|
20241007,091600,12878610,6160,6160,6160,6160,236
|
|
20241007,091500,11424850,6160,6160,6160,6160,3
|
|
20241007,091400,11406370,6150,6150,6150,6150,0
|
|
20241007,091300,11406370,6150,6150,6150,6150,0
|
|
20241007,091200,11406370,6150,6150,6150,6150,0
|
|
20241007,091100,11406370,6150,6150,6150,6150,0
|
|
20241007,091000,11406370,6150,6150,6150,6150,0
|
|
20241007,090900,11406370,6150,6150,6150,6150,0
|
|
20241007,090800,11406370,6150,6150,6150,6150,100
|
|
20241007,090700,10791370,6150,6150,6150,6150,0
|
|
20241007,090600,10791370,6150,6150,6150,6150,200
|
|
20241007,090500,9561370,6150,6160,6160,6150,255
|
|
20241007,090400,7992570,6160,6160,6160,6160,203
|
|
20241007,090300,6742090,6160,6160,6160,6160,0
|
|
20241007,090200,6742090,6160,6160,6160,6160,0
|
|
20241007,090100,6742090,6160,6160,6160,6160,40
|
|
20241007,090000,6495690,6180,6190,6190,6180,1051
|