599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185600,1143546740,12930,12930,12930,12930,3234
|
|
20241007,185500,1143546740,12930,12930,12930,12930,0
|
|
20241007,185400,1143546740,12930,12930,12930,12930,0
|
|
20241007,185300,1143546740,12930,12930,12930,12930,0
|
|
20241007,185200,1143546740,12930,12930,12930,12930,0
|
|
20241007,185100,1143546740,12930,12930,12930,12930,0
|
|
20241007,185000,1143546740,12930,12930,12930,12930,0
|
|
20241007,184900,1143546740,12930,12930,12930,12930,0
|
|
20241007,184800,1143546740,12930,12930,12930,12930,0
|
|
20241007,184700,1143546740,12930,12930,12930,12930,0
|
|
20241007,184600,1143546740,12930,12930,12930,12930,0
|
|
20241007,184500,1143546740,12930,12930,12930,12930,0
|
|
20241007,184400,1143546740,12930,12930,12930,12930,0
|
|
20241007,184300,1143546740,12930,12930,12930,12930,0
|
|
20241007,184200,1143546740,12930,12930,12930,12930,0
|
|
20241007,184100,1143546740,12930,12930,12930,12930,0
|
|
20241007,184000,1143546740,12930,12930,12930,12930,0
|
|
20241007,183900,1143546740,12930,12930,12930,12930,0
|
|
20241007,183800,1143546740,12930,12930,12930,12930,0
|
|
20241007,183700,1143546740,12930,12930,12930,12930,0
|
|
20241007,183600,1143546740,12930,12930,12930,12930,0
|
|
20241007,183500,1143546740,12930,12930,12930,12930,0
|
|
20241007,183400,1143546740,12930,12930,12930,12930,0
|
|
20241007,183300,1143546740,12930,12930,12930,12930,0
|
|
20241007,183200,1143546740,12930,12930,12930,12930,0
|
|
20241007,183100,1143546740,12930,12930,12930,12930,0
|
|
20241007,183000,1143546740,12930,12930,12930,12930,0
|
|
20241007,182900,1143546740,12930,12930,12930,12930,0
|
|
20241007,182800,1143546740,12930,12930,12930,12930,0
|
|
20241007,182700,1143546740,12930,12930,12930,12930,0
|
|
20241007,182600,1143546740,12930,12930,12930,12930,3234
|
|
20241007,182500,1143546740,12930,12930,12930,12930,0
|
|
20241007,182400,1143546740,12930,12930,12930,12930,0
|
|
20241007,182300,1143546740,12930,12930,12930,12930,0
|
|
20241007,182200,1143546740,12930,12930,12930,12930,0
|
|
20241007,182100,1143546740,12930,12930,12930,12930,0
|
|
20241007,182000,1143546740,12930,12930,12930,12930,0
|
|
20241007,181900,1143546740,12930,12930,12930,12930,0
|
|
20241007,181800,1143546740,12930,12930,12930,12930,0
|
|
20241007,181700,1143546740,12930,12930,12930,12930,0
|
|
20241007,181600,1143546740,12930,12930,12930,12930,0
|
|
20241007,181500,1143546740,12930,12930,12930,12930,0
|
|
20241007,181400,1143546740,12930,12930,12930,12930,0
|
|
20241007,181300,1143546740,12930,12930,12930,12930,0
|
|
20241007,181200,1143546740,12930,12930,12930,12930,0
|
|
20241007,181100,1143546740,12930,12930,12930,12930,0
|
|
20241007,181000,1143546740,12930,12930,12930,12930,0
|
|
20241007,180900,1143546740,12930,12930,12930,12930,0
|
|
20241007,180800,1143546740,12930,12930,12930,12930,0
|
|
20241007,180700,1143546740,12930,12930,12930,12930,0
|
|
20241007,180600,1143546740,12930,12930,12930,12930,0
|
|
20241007,180500,1143546740,12930,12930,12930,12930,0
|
|
20241007,180400,1143546740,12930,12930,12930,12930,0
|
|
20241007,180300,1143546740,12930,12930,12930,12930,0
|
|
20241007,180200,1143546740,12930,12930,12930,12930,0
|
|
20241007,180100,1143546740,12930,12930,12930,12930,0
|
|
20241007,180000,1143546740,12930,12930,12930,12930,0
|
|
20241007,175900,1143546740,12930,12930,12930,12930,0
|
|
20241007,175800,1143546740,12930,12930,12930,12930,0
|
|
20241007,175700,1143546740,12930,12930,12930,12930,0
|
|
20241007,175600,1143546740,12930,12930,12930,12930,3234
|
|
20241007,175500,1143546740,12930,12930,12930,12930,0
|
|
20241007,175400,1143546740,12930,12930,12930,12930,0
|
|
20241007,175300,1143546740,12930,12930,12930,12930,0
|
|
20241007,175200,1143546740,12930,12930,12930,12930,0
|
|
20241007,175100,1143546740,12930,12930,12930,12930,0
|
|
20241007,175000,1143546740,12930,12930,12930,12930,0
|
|
20241007,174900,1143546740,12930,12930,12930,12930,0
|
|
20241007,174800,1143546740,12930,12930,12930,12930,0
|
|
20241007,174700,1143546740,12930,12930,12930,12930,0
|
|
20241007,174600,1143546740,12930,12930,12930,12930,0
|
|
20241007,174500,1143546740,12930,12930,12930,12930,0
|
|
20241007,174400,1143546740,12930,12930,12930,12930,0
|
|
20241007,174300,1143546740,12930,12930,12930,12930,0
|
|
20241007,174200,1143546740,12930,12930,12930,12930,0
|
|
20241007,174100,1143546740,12930,12930,12930,12930,0
|
|
20241007,174000,1143546740,12930,12930,12930,12930,0
|
|
20241007,173900,1143546740,12930,12930,12930,12930,0
|
|
20241007,173800,1143546740,12930,12930,12930,12930,0
|
|
20241007,173700,1143546740,12930,12930,12930,12930,0
|
|
20241007,173600,1143546740,12930,12930,12930,12930,0
|
|
20241007,173500,1143546740,12930,12930,12930,12930,0
|
|
20241007,173400,1143546740,12930,12930,12930,12930,0
|
|
20241007,173300,1143546740,12930,12930,12930,12930,0
|
|
20241007,173200,1143546740,12930,12930,12930,12930,0
|
|
20241007,173100,1143546740,12930,12930,12930,12930,0
|
|
20241007,173000,1143546740,12930,12930,12930,12930,0
|
|
20241007,172900,1143546740,12930,12930,12930,12930,0
|
|
20241007,172800,1143546740,12930,12930,12930,12930,0
|
|
20241007,172700,1143546740,12930,12930,12930,12930,0
|
|
20241007,172600,1143546740,12930,12930,12930,12930,3234
|
|
20241007,172500,1143546740,12930,12930,12930,12930,0
|
|
20241007,172400,1143546740,12930,12930,12930,12930,0
|
|
20241007,172300,1143546740,12930,12930,12930,12930,0
|
|
20241007,172200,1143546740,12930,12930,12930,12930,0
|
|
20241007,172100,1143546740,12930,12930,12930,12930,0
|
|
20241007,172000,1143546740,12930,12930,12930,12930,0
|
|
20241007,171900,1143546740,12930,12930,12930,12930,0
|
|
20241007,171800,1143546740,12930,12930,12930,12930,0
|
|
20241007,171700,1143546740,12930,12930,12930,12930,0
|
|
20241007,171600,1143546740,12930,12930,12930,12930,0
|
|
20241007,171500,1143546740,12930,12930,12930,12930,0
|
|
20241007,171400,1143546740,12930,12930,12930,12930,0
|
|
20241007,171300,1143546740,12930,12930,12930,12930,0
|
|
20241007,171200,1143546740,12930,12930,12930,12930,0
|
|
20241007,171100,1143546740,12930,12930,12930,12930,0
|
|
20241007,171000,1143546740,12930,12930,12930,12930,0
|
|
20241007,170900,1143546740,12930,12930,12930,12930,0
|
|
20241007,170800,1143546740,12930,12930,12930,12930,0
|
|
20241007,170700,1143546740,12930,12930,12930,12930,0
|
|
20241007,170600,1143546740,12930,12930,12930,12930,0
|
|
20241007,170500,1143546740,12930,12930,12930,12930,0
|
|
20241007,170400,1143546740,12930,12930,12930,12930,0
|
|
20241007,170300,1143546740,12930,12930,12930,12930,0
|
|
20241007,170200,1143546740,12930,12930,12930,12930,0
|
|
20241007,170100,1143546740,12930,12930,12930,12930,0
|
|
20241007,170000,1143546740,12930,12930,12930,12930,0
|
|
20241007,165900,1143546740,12930,12930,12930,12930,0
|
|
20241007,165800,1143546740,12930,12930,12930,12930,0
|
|
20241007,165700,1143546740,12930,12930,12930,12930,0
|
|
20241007,165600,1143546740,12930,12930,12930,12930,3234
|
|
20241007,165500,1143546740,12930,12930,12930,12930,0
|
|
20241007,165400,1143546740,12930,12930,12930,12930,0
|
|
20241007,165300,1143546740,12930,12930,12930,12930,0
|
|
20241007,165200,1143546740,12930,12930,12930,12930,0
|
|
20241007,165100,1143546740,12930,12930,12930,12930,0
|
|
20241007,165000,1143546740,12930,12930,12930,12930,0
|
|
20241007,164900,1143546740,12930,12930,12930,12930,0
|
|
20241007,164800,1143546740,12930,12930,12930,12930,0
|
|
20241007,164700,1143546740,12930,12930,12930,12930,0
|
|
20241007,164600,1143546740,12930,12930,12930,12930,0
|
|
20241007,164500,1143546740,12930,12930,12930,12930,0
|
|
20241007,164400,1143546740,12930,12930,12930,12930,0
|
|
20241007,164300,1143546740,12930,12930,12930,12930,0
|
|
20241007,164200,1143546740,12930,12930,12930,12930,0
|
|
20241007,164100,1143546740,12930,12930,12930,12930,0
|
|
20241007,164000,1143546740,12930,12930,12930,12930,0
|
|
20241007,163900,1143546740,12930,12930,12930,12930,0
|
|
20241007,163800,1143546740,12930,12930,12930,12930,0
|
|
20241007,163700,1143546740,12930,12930,12930,12930,0
|
|
20241007,163600,1143546740,12930,12930,12930,12930,0
|
|
20241007,163500,1143546740,12930,12930,12930,12930,0
|
|
20241007,163400,1143546740,12930,12930,12930,12930,0
|
|
20241007,163300,1143546740,12930,12930,12930,12930,0
|
|
20241007,163200,1143546740,12930,12930,12930,12930,0
|
|
20241007,163100,1143546740,12930,12930,12930,12930,0
|
|
20241007,163000,1143546740,12930,12930,12930,12930,0
|
|
20241007,162900,1143546740,12930,12930,12930,12930,0
|
|
20241007,162800,1143546740,12930,12930,12930,12930,0
|
|
20241007,162700,1143546740,12930,12930,12930,12930,0
|
|
20241007,162600,1143546740,12930,12930,12930,12930,3234
|
|
20241007,162500,1143546740,12930,12930,12930,12930,0
|
|
20241007,162400,1143546740,12930,12930,12930,12930,0
|
|
20241007,162300,1143546740,12930,12930,12930,12930,0
|
|
20241007,162200,1143546740,12930,12930,12930,12930,0
|
|
20241007,162100,1143546740,12930,12930,12930,12930,0
|
|
20241007,162000,1143546740,12930,12930,12930,12930,0
|
|
20241007,161900,1143546740,12930,12930,12930,12930,0
|
|
20241007,161800,1143546740,12930,12930,12930,12930,0
|
|
20241007,161700,1143546740,12930,12930,12930,12930,0
|
|
20241007,161600,1143546740,12930,12930,12930,12930,0
|
|
20241007,161500,1143546740,12930,12930,12930,12930,0
|
|
20241007,161400,1143546740,12930,12930,12930,12930,0
|
|
20241007,161300,1143546740,12930,12930,12930,12930,0
|
|
20241007,161200,1143546740,12930,12930,12930,12930,0
|
|
20241007,161100,1143546740,12930,12930,12930,12930,0
|
|
20241007,161000,1143546740,12930,12930,12930,12930,0
|
|
20241007,160900,1143546740,12930,12930,12930,12930,0
|
|
20241007,160800,1143546740,12930,12930,12930,12930,0
|
|
20241007,160700,1143546740,12930,12930,12930,12930,0
|
|
20241007,160600,1143546740,12930,12930,12930,12930,0
|
|
20241007,160500,1143546740,12930,12930,12930,12930,0
|
|
20241007,160400,1143546740,12930,12930,12930,12930,0
|
|
20241007,160300,1143546740,12930,12930,12930,12930,0
|
|
20241007,160200,1143546740,12930,12930,12930,12930,0
|
|
20241007,160100,1143546740,12930,12930,12930,12930,0
|
|
20241007,160000,1143546740,12930,12930,12930,12930,0
|
|
20241007,155900,1143546740,12930,12930,12930,12930,0
|
|
20241007,155800,1143546740,12930,12930,12930,12930,0
|
|
20241007,155700,1143546740,12930,12930,12930,12930,0
|
|
20241007,155600,1143546740,12930,12930,12930,12930,3234
|
|
20241007,155500,1143546740,12930,12930,12930,12930,0
|
|
20241007,155400,1143546740,12930,12930,12930,12930,0
|
|
20241007,155300,1143546740,12930,12930,12930,12930,0
|
|
20241007,155200,1143546740,12930,12930,12930,12930,0
|
|
20241007,155100,1143546740,12930,12930,12930,12930,0
|
|
20241007,155000,1143546740,12930,12930,12930,12930,0
|
|
20241007,154900,1143546740,12930,12930,12930,12930,0
|
|
20241007,154800,1143546740,12930,12930,12930,12930,0
|
|
20241007,154700,1143546740,12930,12930,12930,12930,0
|
|
20241007,154600,1143546740,12930,12930,12930,12930,0
|
|
20241007,154500,1143546740,12930,12930,12930,12930,0
|
|
20241007,154400,1143546740,12930,12930,12930,12930,0
|
|
20241007,154300,1143546740,12930,12930,12930,12930,0
|
|
20241007,154200,1143546740,12930,12930,12930,12930,0
|
|
20241007,154100,1143546740,12930,12930,12930,12930,0
|
|
20241007,154000,1143546740,12930,12930,12930,12930,0
|
|
20241007,153900,1143546740,12930,12930,12930,12930,0
|
|
20241007,153800,1143546740,12930,12930,12930,12930,0
|
|
20241007,153700,1143546740,12930,12930,12930,12930,0
|
|
20241007,153600,1143546740,12930,12930,12930,12930,0
|
|
20241007,153500,1143546740,12930,12930,12930,12930,0
|
|
20241007,153400,1143546740,12930,12930,12930,12930,0
|
|
20241007,153300,1143546740,12930,12930,12930,12930,0
|
|
20241007,153200,1143546740,12930,12930,12930,12930,0
|
|
20241007,153100,1143546740,12930,12930,12930,12930,0
|
|
20241007,153000,1143546740,12930,12930,12930,12930,3234
|
|
20241007,152900,1101731120,12960,12960,12960,12960,0
|
|
20241007,152800,1101731120,12960,12960,12960,12960,0
|
|
20241007,152700,1101731120,12960,12960,12960,12960,0
|
|
20241007,152600,1101731120,12960,12960,12960,12960,0
|
|
20241007,152500,1101731120,12960,12960,12960,12960,0
|
|
20241007,152400,1101731120,12960,12960,12960,12960,0
|
|
20241007,152300,1101731120,12960,12960,12960,12960,0
|
|
20241007,152200,1101731120,12960,12960,12960,12960,0
|
|
20241007,152100,1101731120,12960,12960,12960,12960,0
|
|
20241007,152000,1101731120,12960,12960,12960,12960,0
|
|
20241007,151900,1101731120,12960,12960,13000,12960,172
|
|
20241007,151800,1099500560,12960,13020,13020,12960,1126
|
|
20241007,151700,1084866400,13020,13020,13020,13020,78
|
|
20241007,151600,1083850840,13010,13010,13020,13010,243
|
|
20241007,151500,1080689230,13010,13000,13010,13000,61
|
|
20241007,151400,1079896180,13010,13000,13010,13000,1466
|
|
20241007,151300,1060837680,13000,12990,13000,12990,50
|
|
20241007,151200,1060188110,12990,12990,12990,12990,1
|
|
20241007,151100,1060175120,12970,12970,12970,12970,0
|
|
20241007,151000,1060175120,12970,12990,12990,12960,57
|
|
20241007,150900,1059435540,12990,12950,12990,12950,137
|
|
20241007,150800,1057661310,12950,12980,12980,12950,5
|
|
20241007,150700,1057596500,12990,12980,12990,12980,746
|
|
20241007,150600,1047907670,12980,12990,12990,12980,107
|
|
20241007,150500,1046518610,12980,12980,12990,12980,231
|
|
20241007,150400,1043520220,12970,12970,12970,12970,127
|
|
20241007,150300,1041873030,12970,12950,12970,12950,111
|
|
20241007,150200,1040434670,12950,12950,12950,12950,16
|
|
20241007,150100,1040227470,12950,12940,12950,12940,110
|
|
20241007,150000,1038803970,12940,12910,12950,12910,1317
|
|
20241007,145900,1021776390,12940,12920,12940,12910,269
|
|
20241007,145800,1018299580,12930,12920,12930,12920,190
|
|
20241007,145700,1015844760,12930,12920,12930,12920,28
|
|
20241007,145600,1015482970,12930,12920,12930,12910,568
|
|
20241007,145500,1008141750,12920,12930,12930,12920,131
|
|
20241007,145400,1006448000,12910,12910,12930,12910,34
|
|
20241007,145300,1006008700,12910,12920,12930,12910,29
|
|
20241007,145200,1005634050,12930,12920,12930,12920,9
|
|
20241007,145100,1005517760,12920,12920,12930,12910,133
|
|
20241007,145000,1003798330,12910,12910,12930,12910,122
|
|
20241007,144900,1002223050,12910,12920,12930,12910,49
|
|
20241007,144800,1001589980,12920,12920,12930,12920,93
|
|
20241007,144700,1000388250,12930,12930,12930,12920,100
|
|
20241007,144600,999095590,12930,12940,12940,12920,146
|
|
20241007,144500,997208420,12940,12950,12950,12930,269
|
|
20241007,144400,993725200,12950,12940,12950,12920,119
|
|
20241007,144300,992185620,12930,12920,12930,12920,39
|
|
20241007,144200,991681500,12920,12940,12940,12920,57
|
|
20241007,144100,990944320,12930,12920,12930,12920,186
|
|
20241007,144000,988540310,12920,12920,12950,12920,6
|
|
20241007,143900,988462760,12950,12920,12950,12920,31
|
|
20241007,143800,988061940,12920,12930,12950,12920,97
|
|
20241007,143700,986807750,12930,12920,12940,12920,65
|
|
20241007,143600,985967500,12910,12920,12930,12910,31
|
|
20241007,143500,985567020,12910,12910,12930,12910,116
|
|
20241007,143400,984069410,12910,12910,12940,12910,164
|
|
20241007,143300,981949880,12910,12950,12960,12910,102
|
|
20241007,143200,980630340,12950,12950,12960,12950,180
|
|
20241007,143100,978298900,12950,12940,12950,12920,63
|
|
20241007,143000,977483450,12940,12930,12950,12930,94
|
|
20241007,142900,976267960,12960,12920,12960,12920,142
|
|
20241007,142800,974432610,12940,12930,12940,12930,28
|
|
20241007,142700,974070550,12940,12940,12940,12940,22
|
|
20241007,142600,973785870,12950,12940,12950,12920,256
|
|
20241007,142500,970477180,12930,12920,12930,12900,772
|
|
20241007,142400,960513230,12910,12920,12930,12910,55
|
|
20241007,142300,959802630,12920,12920,12930,12920,182
|
|
20241007,142200,957450800,12920,12910,12930,12910,42
|
|
20241007,142100,956908220,12920,12910,12920,12910,29
|
|
20241007,142000,956533620,12930,12930,12940,12910,123
|
|
20241007,141900,954944230,12920,12920,12940,12920,16
|
|
20241007,141800,954737470,12930,12920,12930,12920,50
|
|
20241007,141700,954091040,12920,12920,12940,12920,108
|
|
20241007,141600,952694660,12930,12930,12940,12920,43
|
|
20241007,141500,952138600,12940,12930,12940,12930,37
|
|
20241007,141400,951660160,12930,12930,12960,12930,62
|
|
20241007,141300,950858140,12940,12920,12940,12920,132
|
|
20241007,141200,949150660,12910,12910,12930,12910,60
|
|
20241007,141100,948375510,12910,12920,12940,12910,50
|
|
20241007,141000,947729530,12910,12930,12930,12910,97
|
|
20241007,140900,946476900,12930,12920,12940,12910,192
|
|
20241007,140800,943993160,12920,12910,12920,12910,149
|
|
20241007,140700,942069360,12920,12920,12930,12910,37
|
|
20241007,140600,941591340,12920,12920,12930,12920,42
|
|
20241007,140500,941048690,12920,12910,12920,12910,207
|
|
20241007,140400,938375120,12920,12910,12920,12910,135
|
|
20241007,140300,936632260,12910,12920,12930,12910,44
|
|
20241007,140200,936063730,12920,12910,12930,12910,150
|
|
20241007,140100,934125780,12920,12910,12920,12910,61
|
|
20241007,140000,933338200,12920,12920,12930,12920,37
|
|
20241007,135900,932860150,12920,12930,12930,12920,156
|
|
20241007,135800,930843390,12930,12940,12940,12930,580
|
|
20241007,135700,923338480,12940,12940,12950,12940,57
|
|
20241007,135600,922600880,12940,12950,12960,12940,47
|
|
20241007,135500,921992250,12950,12940,12960,12940,101
|
|
20241007,135400,920684510,12940,12950,12950,12940,40
|
|
20241007,135300,920166860,12940,12940,12950,12940,126
|
|
20241007,135200,918536410,12940,12950,12960,12940,39
|
|
20241007,135100,918031440,12950,12950,12960,12940,175
|
|
20241007,135000,915765220,12950,12960,12970,12950,73
|
|
20241007,134900,914819180,12960,12950,12970,12950,41
|
|
20241007,134800,914288060,12950,12950,12960,12950,68
|
|
20241007,134700,913407230,12950,12950,12980,12950,236
|
|
20241007,134600,910349600,12950,12950,12970,12950,39
|
|
20241007,134500,909844260,12950,12970,12980,12950,28
|
|
20241007,134400,909481230,12970,12960,12970,12950,168
|
|
20241007,134300,907304010,12970,12950,12970,12950,182
|
|
20241007,134200,904944020,12970,12950,12970,12950,77
|
|
20241007,134100,903946680,12960,12980,12980,12950,118
|
|
20241007,134000,902417960,12980,12980,12980,12970,18
|
|
20241007,133900,902184430,12980,12980,12990,12970,129
|
|
20241007,133800,900509110,12980,12980,12990,12970,156
|
|
20241007,133700,898484250,12990,12980,12990,12980,45
|
|
20241007,133600,897900050,12980,12980,12990,12980,57
|
|
20241007,133500,897159950,12980,12990,12990,12980,119
|
|
20241007,133400,895615290,12990,12980,12990,12980,35
|
|
20241007,133300,895160950,12990,12970,12990,12970,43
|
|
20241007,133200,894602630,12950,12990,13010,12950,152
|
|
20241007,133100,892627000,12990,12990,12990,12990,26
|
|
20241007,133000,892289260,12990,12980,13000,12970,117
|
|
20241007,132900,890770190,12980,12950,12980,12950,30
|
|
20241007,132800,890381010,13000,12950,13000,12950,44
|
|
20241007,132700,889810240,13000,13000,13000,12940,219
|
|
20241007,132600,886968020,13000,13000,13000,12990,24
|
|
20241007,132500,886656040,13000,13010,13020,13000,16
|
|
20241007,132400,886447900,13010,13010,13020,13010,33
|
|
20241007,132300,886018470,13020,12970,13020,12970,703
|
|
20241007,132200,876880040,12970,12970,12970,12970,3
|
|
20241007,132100,876841130,12970,12970,12980,12970,169
|
|
20241007,132000,874648640,12970,12970,12980,12970,221
|
|
20241007,131900,871780570,12970,12980,12980,12970,112
|
|
20241007,131800,870327030,12960,12980,12980,12960,130
|
|
20241007,131700,868639650,12970,12980,12980,12970,35
|
|
20241007,131600,868185690,12970,12980,12980,12970,38
|
|
20241007,131500,867692670,12970,12970,12970,12970,113
|
|
20241007,131400,866227060,12970,12960,12970,12960,60
|
|
20241007,131300,865448870,12970,12970,12970,12970,2
|
|
20241007,131200,865422930,12970,12980,12980,12970,60
|
|
20241007,131100,864644350,12980,12980,12980,12980,29
|
|
20241007,131000,864267930,12980,12990,13000,12980,208
|
|
20241007,130900,861565040,12980,12980,12990,12980,66
|
|
20241007,130800,860707930,13000,13000,13000,13000,410
|
|
20241007,130700,855377930,13000,13000,13020,13000,1074
|
|
20241007,130600,841408400,13000,12980,13000,12980,44
|
|
20241007,130500,840836850,13010,12980,13010,12970,155
|
|
20241007,130400,838822920,12970,12940,12970,12940,205
|
|
20241007,130300,836168810,12950,12950,12950,12950,112
|
|
20241007,130200,834718410,12950,12940,12950,12940,154
|
|
20241007,130100,832724290,12940,12940,12940,12940,10
|
|
20241007,130000,832594890,12940,12950,12950,12940,28
|
|
20241007,125900,832232480,12930,12940,12940,12930,2
|
|
20241007,125800,832206610,12930,12910,12930,12910,174
|
|
20241007,125700,829956830,12920,12920,12930,12920,221
|
|
20241007,125600,827101410,12920,12920,12920,12920,22
|
|
20241007,125500,826817170,12940,12940,12940,12940,1
|
|
20241007,125400,826804230,12940,12940,12940,12940,112
|
|
20241007,125300,825354950,12940,12950,12950,12940,21
|
|
20241007,125200,825083010,12950,12940,12950,12940,68
|
|
20241007,125100,824202640,12950,12930,12950,12930,248
|
|
20241007,125000,820992850,12910,12910,12910,12910,2
|
|
20241007,124900,820967030,12910,12910,12940,12910,83
|
|
20241007,124800,819894390,12910,12910,12910,12910,111
|
|
20241007,124700,818461380,12920,12900,12920,12900,57
|
|
20241007,124600,817725780,12900,12920,12930,12900,45
|
|
20241007,124500,817144270,12910,12910,12910,12910,122
|
|
20241007,124400,815569250,12900,12900,12900,12900,1
|
|
20241007,124300,815556350,12930,12900,12930,12900,3
|
|
20241007,124200,815517620,12900,12920,12950,12900,114
|
|
20241007,124100,814046320,12900,12920,12920,12900,315
|
|
20241007,124000,809982550,12920,12910,12920,12910,22
|
|
20241007,123900,809698510,12910,12910,12910,12910,124
|
|
20241007,123800,808097670,12910,12920,12920,12910,19
|
|
20241007,123700,807852200,12930,12910,12930,12910,305
|
|
20241007,123600,803914600,12920,12910,12920,12910,232
|
|
20241007,123500,800918370,12910,12910,12910,12910,2
|
|
20241007,123400,800892550,12920,12910,12920,12910,21
|
|
20241007,123300,800621430,12920,12910,12920,12910,183
|
|
20241007,123200,798258710,12910,12910,12910,12910,21
|
|
20241007,123100,797987600,12930,12910,12930,12910,116
|
|
20241007,123000,796489110,12920,12930,12930,12920,40
|
|
20241007,122900,795972230,12930,12910,12930,12910,23
|
|
20241007,122800,795675070,12920,12910,12920,12910,88
|
|
20241007,122700,794538130,12910,12920,12930,12910,52
|
|
20241007,122600,793866250,12930,12930,12930,12930,15
|
|
20241007,122500,793672300,12940,12940,12940,12930,24
|
|
20241007,122400,793361950,12930,12950,12950,12930,43
|
|
20241007,122300,792805530,12960,12950,12960,12950,22
|
|
20241007,122200,792520420,12950,12940,12950,12940,106
|
|
20241007,122100,791147920,12940,12940,12940,12940,207
|
|
20241007,122000,788469340,12940,12940,12940,12940,21
|
|
20241007,121900,788197600,12950,12940,12950,12940,37
|
|
20241007,121800,787718670,12950,12940,12950,12940,132
|
|
20241007,121700,786009680,12930,12930,12940,12920,33
|
|
20241007,121600,785582950,12930,12940,12950,12930,79
|
|
20241007,121500,784560590,12950,12950,12950,12950,1
|
|
20241007,121400,784547640,12950,12950,12950,12950,226
|
|
20241007,121300,781620940,12980,12980,12980,12980,18
|
|
20241007,121200,781387300,12990,12950,12990,12940,125
|
|
20241007,121100,779764530,12930,12930,12930,12930,1
|
|
20241007,121000,779751600,12930,12960,13000,12930,228
|
|
20241007,120900,776792990,12940,12960,12960,12940,18
|
|
20241007,120800,776559740,12970,12970,12980,12970,89
|
|
20241007,120700,775404910,12980,12980,12980,12980,10
|
|
20241007,120600,775275110,12980,13000,13010,12980,21
|
|
20241007,120500,775002110,13000,13000,13010,13000,221
|
|
20241007,120400,772127310,13000,12960,13000,12960,142
|
|
20241007,120300,770283040,12980,12980,12980,12980,64
|
|
20241007,120200,769452320,12980,13000,13000,12980,345
|
|
20241007,120100,764967380,13010,13010,13010,13000,1296
|
|
20241007,120000,748118630,13010,13010,13010,13010,42
|
|
20241007,115900,747572210,13000,13000,13000,13000,22
|
|
20241007,115800,747286210,13000,13000,13020,13000,193
|
|
20241007,115700,744775920,13000,13000,13000,13000,40
|
|
20241007,115600,744255920,13000,13000,13000,13000,23
|
|
20241007,115500,743956920,13000,13000,13010,13000,65
|
|
20241007,115400,743111490,13010,13010,13010,13000,534
|
|
20241007,115300,736164360,13000,13010,13010,13000,42
|
|
20241007,115200,735618140,13010,13030,13030,13010,327
|
|
20241007,115100,731357700,13030,13000,13040,13000,101
|
|
20241007,115000,730041900,13000,13020,13030,13000,82
|
|
20241007,114900,728973670,13010,13000,13010,13000,18
|
|
20241007,114800,728739660,13030,12980,13030,12980,1171
|
|
20241007,114700,713516500,12980,12970,12990,12970,45
|
|
20241007,114600,712932400,12970,12960,12970,12950,181
|
|
20241007,114500,710585980,12960,12950,12960,12950,80
|
|
20241007,114400,709549390,12960,12960,12960,12950,123
|
|
20241007,114300,707955530,12960,12940,12960,12940,345
|
|
20241007,114200,703487630,12940,12940,12940,12940,21
|
|
20241007,114100,703215890,12930,12930,12930,12930,24
|
|
20241007,114000,702905570,12940,12930,12940,12930,112
|
|
20241007,113900,701456300,12940,12930,12940,12930,22
|
|
20241007,113800,701171630,12940,12940,12940,12940,129
|
|
20241007,113700,699502370,12940,12940,12940,12940,17
|
|
20241007,113600,699282390,12930,12940,12940,12930,11
|
|
20241007,113500,699140070,12940,12940,12940,12940,28
|
|
20241007,113400,698777750,12940,12950,12950,12940,60
|
|
20241007,113300,698000760,12960,12950,12960,12950,41
|
|
20241007,113200,697469610,12960,12950,12960,12950,121
|
|
20241007,113100,695902650,12940,12930,12950,12930,351
|
|
20241007,113000,691360240,12930,12930,12930,12920,42
|
|
20241007,112900,690817390,12920,12920,12920,12920,3
|
|
20241007,112800,690778630,12930,12920,12930,12920,259
|
|
20241007,112700,687431090,12910,12910,12910,12910,0
|
|
20241007,112600,687431090,12910,12920,12930,12910,44
|
|
20241007,112500,686862610,12920,12910,12920,12900,512
|
|
20241007,112400,680255440,12910,12920,12920,12910,22
|
|
20241007,112300,679971210,12930,12930,12930,12930,21
|
|
20241007,112200,679699680,12900,12900,12900,12900,452
|
|
20241007,112100,673868880,12900,12910,12920,12900,60
|
|
20241007,112000,673094380,12910,12920,12920,12910,31
|
|
20241007,111900,672694070,12910,12900,12910,12900,203
|
|
20241007,111800,670073820,12900,12910,12910,12900,192
|
|
20241007,111700,667596590,12910,12900,12910,12900,42
|
|
20241007,111600,667054590,12910,12900,12910,12900,133
|
|
20241007,111500,665338480,12900,12900,12900,12900,12
|
|
20241007,111400,665183680,12920,12920,12920,12920,10
|
|
20241007,111300,665054480,12920,12920,12930,12920,23
|
|
20241007,111200,664757310,12920,12920,12920,12920,20
|
|
20241007,111100,664498910,12910,12910,12910,12910,1
|
|
20241007,111000,664486000,12900,12900,12940,12880,351
|
|
20241007,110900,659957370,12900,12910,12910,12900,28
|
|
20241007,110800,659596090,12910,12900,12910,12900,31
|
|
20241007,110700,659195990,12900,12900,12910,12900,167
|
|
20241007,110600,657041490,12900,12920,12920,12900,68
|
|
20241007,110500,656163180,12920,12910,12920,12910,160
|
|
20241007,110400,654096200,12910,12900,12910,12900,113
|
|
20241007,110300,652638290,12910,12900,12910,12900,42
|
|
20241007,110200,652096080,12900,12910,12910,12900,41
|
|
20241007,110100,651566980,12910,12910,12910,12910,90
|
|
20241007,110000,650405080,12910,12900,12920,12900,26
|
|
20241007,105900,650069410,12910,12910,12910,12900,824
|
|
20241007,105800,639439210,12910,12920,12920,12910,62
|
|
20241007,105700,638638580,12910,12910,12910,12910,21
|
|
20241007,105600,638367470,12910,12910,12910,12910,22
|
|
20241007,105500,638083450,12910,12910,12910,12910,147
|
|
20241007,105400,636185680,12910,12920,12920,12910,80
|
|
20241007,105300,635152490,12920,12930,12930,12910,324
|
|
20241007,105200,630967270,12920,12920,12920,12920,213
|
|
20241007,105100,628215310,12930,12930,12950,12920,1257
|
|
20241007,105000,611972090,12920,12920,12920,12920,22
|
|
20241007,104900,611687850,12920,12930,12930,12920,149
|
|
20241007,104800,609762610,12930,12940,12940,12920,886
|
|
20241007,104700,598298110,12950,12940,12950,12940,59
|
|
20241007,104600,597534460,12940,12930,12940,12930,129
|
|
20241007,104500,595865410,12940,12940,12940,12940,3
|
|
20241007,104400,595826590,12930,12950,12960,12930,149
|
|
20241007,104300,593897110,12960,12950,12960,12950,300
|
|
20241007,104200,590011900,12950,12960,12960,12950,302
|
|
20241007,104100,586100990,12960,12950,12960,12950,163
|
|
20241007,104000,583988710,12960,12950,12960,12950,63
|
|
20241007,103900,583172450,12950,12950,12950,12950,20
|
|
20241007,103800,582913450,12950,12950,12950,12950,21
|
|
20241007,103700,582641500,12960,12960,12960,12960,19
|
|
20241007,103600,582395260,12960,12960,12960,12950,156
|
|
20241007,103500,580373810,12950,12930,12950,12930,278
|
|
20241007,103400,576778870,12960,12930,12960,12930,82
|
|
20241007,103300,575717380,12920,12910,12920,12910,156
|
|
20241007,103200,573702070,12920,12910,12920,12900,238
|
|
20241007,103100,570629640,12910,12920,12920,12910,65
|
|
20241007,103000,569790410,12920,12930,12930,12920,7
|
|
20241007,102900,569699960,12930,12930,12930,12920,151
|
|
20241007,102800,567747930,12930,12940,12940,12930,72
|
|
20241007,102700,566816960,12960,12960,12970,12960,14
|
|
20241007,102600,566635500,12970,12980,12980,12970,48
|
|
20241007,102500,566012760,13000,13000,13000,13000,1
|
|
20241007,102400,565999760,13000,12990,13000,12990,29
|
|
20241007,102300,565622970,13020,13020,13020,13020,197
|
|
20241007,102200,563058030,13020,12950,13020,12950,407
|
|
20241007,102100,557770930,12940,12950,12950,12940,28
|
|
20241007,102000,557408550,12950,12940,12950,12940,110
|
|
20241007,101900,555985030,12950,12920,12950,12920,1271
|
|
20241007,101800,539548310,12910,12910,12910,12910,33
|
|
20241007,101700,539122280,12930,12900,12930,12900,1136
|
|
20241007,101600,524456650,12900,12930,12930,12900,800
|
|
20241007,101500,514126560,12940,12950,12950,12930,33
|
|
20241007,101400,513699620,12950,12950,12960,12950,26
|
|
20241007,101300,513362890,12960,12960,12960,12960,8
|
|
20241007,101200,513259210,12970,12970,12970,12970,28
|
|
20241007,101100,512896050,12970,13030,13030,12970,4374
|
|
20241007,101000,456066200,13030,13040,13040,13030,379
|
|
20241007,100900,451127010,13040,13060,13060,13040,941
|
|
20241007,100800,438847230,13060,13070,13070,13060,50
|
|
20241007,100700,438194030,13060,13060,13070,13060,262
|
|
20241007,100600,434772300,13070,13080,13080,13070,471
|
|
20241007,100500,428613820,13070,13070,13080,13070,547
|
|
20241007,100400,421464340,13070,13070,13070,13070,168
|
|
20241007,100300,419268580,13070,13070,13070,13070,1
|
|
20241007,100200,419255510,13070,13050,13070,13050,339
|
|
20241007,100100,414830960,13050,13050,13060,13050,153
|
|
20241007,100000,412834120,13060,13050,13060,13050,60
|
|
20241007,095900,412050540,13050,13050,13050,13050,2
|
|
20241007,095800,412024440,13050,13050,13050,13050,257
|
|
20241007,095700,408670590,13060,13070,13070,13060,208
|
|
20241007,095600,405953510,13080,13070,13080,13070,45
|
|
20241007,095500,405364960,13080,13090,13090,13070,731
|
|
20241007,095400,395798740,13090,13080,13090,13080,17
|
|
20241007,095300,395576370,13070,13090,13090,13070,132
|
|
20241007,095200,393850110,13070,13080,13090,13070,5
|
|
20241007,095100,393784730,13080,13080,13080,13080,1
|
|
20241007,095000,393771650,13070,13070,13070,13060,569
|
|
20241007,094900,386338820,13090,13090,13090,13090,315
|
|
20241007,094800,382215470,13070,13110,13110,13070,2853
|
|
20241007,094700,344882730,13110,13110,13120,13110,537
|
|
20241007,094600,337842450,13110,13100,13120,13100,1746
|
|
20241007,094500,314964180,13090,13100,13100,13090,83
|
|
20241007,094400,313876940,13090,13100,13100,13090,203
|
|
20241007,094300,311219620,13100,13080,13100,13080,793
|
|
20241007,094200,300839490,13080,13080,13080,13080,2274
|
|
20241007,094100,271095570,13080,13080,13080,13080,81
|
|
20241007,094000,270036090,13080,13070,13080,13070,899
|
|
20241007,093900,258278370,13080,13070,13080,13070,214
|
|
20241007,093800,255480950,13070,13080,13080,13060,423
|
|
20241007,093700,249954770,13060,13040,13100,13040,1095
|
|
20241007,093600,235638300,13040,13010,13040,13010,853
|
|
20241007,093500,224519080,13000,13000,13020,12980,1724
|
|
20241007,093400,202100520,13000,12990,13000,12980,51
|
|
20241007,093300,201437840,12990,12990,13000,12980,889
|
|
20241007,093200,189881730,12990,12980,12990,12980,196
|
|
20241007,093100,187337140,12980,12990,12990,12980,109
|
|
20241007,093000,185921380,12990,13000,13000,12990,244
|
|
20241007,092900,182749890,13000,12990,13010,12980,564
|
|
20241007,092800,175417770,12980,12960,12990,12960,651
|
|
20241007,092700,166966940,12960,12960,12970,12960,341
|
|
20241007,092600,162544430,12960,12960,12970,12960,28
|
|
20241007,092500,162181540,12930,12940,12940,12930,61
|
|
20241007,092400,161392780,12930,12970,12970,12930,309
|
|
20241007,092300,157394120,12970,12960,12970,12960,49
|
|
20241007,092200,156758720,12970,12980,12990,12930,387
|
|
20241007,092100,151737800,12980,12920,12980,12920,235
|
|
20241007,092000,148696340,12910,12970,12970,12910,1542
|
|
20241007,091900,128760640,12970,12930,12970,12920,1158
|
|
20241007,091800,113763410,12920,12920,12930,12870,385
|
|
20241007,091700,108789260,12920,12910,12920,12860,179
|
|
20241007,091600,106478710,12900,12850,12900,12840,1496
|
|
20241007,091500,87199160,12880,12850,12880,12850,141
|
|
20241007,091400,85384310,12850,12860,12890,12840,488
|
|
20241007,091300,79101650,12880,12860,12880,12860,236
|
|
20241007,091200,76066170,12860,12820,12860,12820,1167
|
|
20241007,091100,61093090,12830,12830,12830,12830,14
|
|
20241007,091000,60913470,12830,12780,12830,12780,94
|
|
20241007,090900,59710990,12770,12780,12780,12770,189
|
|
20241007,090800,57297360,12780,12780,12780,12770,111
|
|
20241007,090700,55878910,12780,12780,12780,12770,144
|
|
20241007,090600,54038640,12780,12800,12810,12780,786
|
|
20241007,090500,43981230,12810,12810,12810,12800,661
|
|
20241007,090400,35516090,12860,12830,12860,12780,230
|
|
20241007,090300,32565800,12830,12830,12860,12780,619
|
|
20241007,090200,24638960,12830,12780,12880,12780,453
|
|
20241007,090100,18827600,12830,12880,12880,12780,485
|
|
20241007,090000,12604910,12890,12770,12890,12770,984
|