619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191600,498611270,8150,8150,8150,8150,567
|
|
20241007,191500,498611270,8150,8150,8150,8150,0
|
|
20241007,191400,498611270,8150,8150,8150,8150,0
|
|
20241007,191300,498611270,8150,8150,8150,8150,0
|
|
20241007,191200,498611270,8150,8150,8150,8150,0
|
|
20241007,191100,498611270,8150,8150,8150,8150,0
|
|
20241007,191000,498611270,8150,8150,8150,8150,0
|
|
20241007,190900,498611270,8150,8150,8150,8150,0
|
|
20241007,190800,498611270,8150,8150,8150,8150,0
|
|
20241007,190700,498611270,8150,8150,8150,8150,0
|
|
20241007,190600,498611270,8150,8150,8150,8150,0
|
|
20241007,190500,498611270,8150,8150,8150,8150,0
|
|
20241007,190400,498611270,8150,8150,8150,8150,0
|
|
20241007,190300,498611270,8150,8150,8150,8150,0
|
|
20241007,190200,498611270,8150,8150,8150,8150,0
|
|
20241007,190100,498611270,8150,8150,8150,8150,0
|
|
20241007,190000,498611270,8150,8150,8150,8150,0
|
|
20241007,185900,498611270,8150,8150,8150,8150,0
|
|
20241007,185800,498611270,8150,8150,8150,8150,0
|
|
20241007,185700,498611270,8150,8150,8150,8150,0
|
|
20241007,185600,498611270,8150,8150,8150,8150,0
|
|
20241007,185500,498611270,8150,8150,8150,8150,0
|
|
20241007,185400,498611270,8150,8150,8150,8150,0
|
|
20241007,185300,498611270,8150,8150,8150,8150,0
|
|
20241007,185200,498611270,8150,8150,8150,8150,0
|
|
20241007,185100,498611270,8150,8150,8150,8150,0
|
|
20241007,185000,498611270,8150,8150,8150,8150,0
|
|
20241007,184900,498611270,8150,8150,8150,8150,0
|
|
20241007,184800,498611270,8150,8150,8150,8150,0
|
|
20241007,184700,498611270,8150,8150,8150,8150,0
|
|
20241007,184600,498611270,8150,8150,8150,8150,567
|
|
20241007,184500,498611270,8150,8150,8150,8150,0
|
|
20241007,184400,498611270,8150,8150,8150,8150,0
|
|
20241007,184300,498611270,8150,8150,8150,8150,0
|
|
20241007,184200,498611270,8150,8150,8150,8150,0
|
|
20241007,184100,498611270,8150,8150,8150,8150,0
|
|
20241007,184000,498611270,8150,8150,8150,8150,0
|
|
20241007,183900,498611270,8150,8150,8150,8150,0
|
|
20241007,183800,498611270,8150,8150,8150,8150,0
|
|
20241007,183700,498611270,8150,8150,8150,8150,0
|
|
20241007,183600,498611270,8150,8150,8150,8150,0
|
|
20241007,183500,498611270,8150,8150,8150,8150,0
|
|
20241007,183400,498611270,8150,8150,8150,8150,0
|
|
20241007,183300,498611270,8150,8150,8150,8150,0
|
|
20241007,183200,498611270,8150,8150,8150,8150,0
|
|
20241007,183100,498611270,8150,8150,8150,8150,0
|
|
20241007,183000,498611270,8150,8150,8150,8150,0
|
|
20241007,182900,498611270,8150,8150,8150,8150,0
|
|
20241007,182800,498611270,8150,8150,8150,8150,0
|
|
20241007,182700,498611270,8150,8150,8150,8150,0
|
|
20241007,182600,498611270,8150,8150,8150,8150,0
|
|
20241007,182500,498611270,8150,8150,8150,8150,0
|
|
20241007,182400,498611270,8150,8150,8150,8150,0
|
|
20241007,182300,498611270,8150,8150,8150,8150,0
|
|
20241007,182200,498611270,8150,8150,8150,8150,0
|
|
20241007,182100,498611270,8150,8150,8150,8150,0
|
|
20241007,182000,498611270,8150,8150,8150,8150,0
|
|
20241007,181900,498611270,8150,8150,8150,8150,0
|
|
20241007,181800,498611270,8150,8150,8150,8150,0
|
|
20241007,181700,498611270,8150,8150,8150,8150,0
|
|
20241007,181600,498611270,8150,8150,8150,8150,567
|
|
20241007,181500,498611270,8150,8150,8150,8150,0
|
|
20241007,181400,498611270,8150,8150,8150,8150,0
|
|
20241007,181300,498611270,8150,8150,8150,8150,0
|
|
20241007,181200,498611270,8150,8150,8150,8150,0
|
|
20241007,181100,498611270,8150,8150,8150,8150,0
|
|
20241007,181000,498611270,8150,8150,8150,8150,0
|
|
20241007,180900,498611270,8150,8150,8150,8150,0
|
|
20241007,180800,498611270,8150,8150,8150,8150,0
|
|
20241007,180700,498611270,8150,8150,8150,8150,0
|
|
20241007,180600,498611270,8150,8150,8150,8150,0
|
|
20241007,180500,498611270,8150,8150,8150,8150,0
|
|
20241007,180400,498611270,8150,8150,8150,8150,0
|
|
20241007,180300,498611270,8150,8150,8150,8150,0
|
|
20241007,180200,498611270,8150,8150,8150,8150,0
|
|
20241007,180100,498611270,8150,8150,8150,8150,0
|
|
20241007,180000,498611270,8150,8150,8150,8150,0
|
|
20241007,175900,498611270,8150,8150,8150,8150,0
|
|
20241007,175800,498611270,8150,8150,8150,8150,0
|
|
20241007,175700,498611270,8150,8150,8150,8150,0
|
|
20241007,175600,498611270,8150,8150,8150,8150,0
|
|
20241007,175500,498611270,8150,8150,8150,8150,0
|
|
20241007,175400,498611270,8150,8150,8150,8150,0
|
|
20241007,175300,498611270,8150,8150,8150,8150,0
|
|
20241007,175200,498611270,8150,8150,8150,8150,0
|
|
20241007,175100,498611270,8150,8150,8150,8150,0
|
|
20241007,175000,498611270,8150,8150,8150,8150,0
|
|
20241007,174900,498611270,8150,8150,8150,8150,0
|
|
20241007,174800,498611270,8150,8150,8150,8150,0
|
|
20241007,174700,498611270,8150,8150,8150,8150,0
|
|
20241007,174600,498611270,8150,8150,8150,8150,567
|
|
20241007,174500,498611270,8150,8150,8150,8150,0
|
|
20241007,174400,498611270,8150,8150,8150,8150,0
|
|
20241007,174300,498611270,8150,8150,8150,8150,0
|
|
20241007,174200,498611270,8150,8150,8150,8150,0
|
|
20241007,174100,498611270,8150,8150,8150,8150,0
|
|
20241007,174000,498611270,8150,8150,8150,8150,0
|
|
20241007,173900,498611270,8150,8150,8150,8150,0
|
|
20241007,173800,498611270,8150,8150,8150,8150,0
|
|
20241007,173700,498611270,8150,8150,8150,8150,0
|
|
20241007,173600,498611270,8150,8150,8150,8150,0
|
|
20241007,173500,498611270,8150,8150,8150,8150,0
|
|
20241007,173400,498611270,8150,8150,8150,8150,0
|
|
20241007,173300,498611270,8150,8150,8150,8150,0
|
|
20241007,173200,498611270,8150,8150,8150,8150,0
|
|
20241007,173100,498611270,8150,8150,8150,8150,0
|
|
20241007,173000,498611270,8150,8150,8150,8150,0
|
|
20241007,172900,498611270,8150,8150,8150,8150,0
|
|
20241007,172800,498611270,8150,8150,8150,8150,0
|
|
20241007,172700,498611270,8150,8150,8150,8150,0
|
|
20241007,172600,498611270,8150,8150,8150,8150,0
|
|
20241007,172500,498611270,8150,8150,8150,8150,0
|
|
20241007,172400,498611270,8150,8150,8150,8150,0
|
|
20241007,172300,498611270,8150,8150,8150,8150,0
|
|
20241007,172200,498611270,8150,8150,8150,8150,0
|
|
20241007,172100,498611270,8150,8150,8150,8150,0
|
|
20241007,172000,498611270,8150,8150,8150,8150,0
|
|
20241007,171900,498611270,8150,8150,8150,8150,0
|
|
20241007,171800,498611270,8150,8150,8150,8150,0
|
|
20241007,171700,498611270,8150,8150,8150,8150,0
|
|
20241007,171600,498611270,8150,8150,8150,8150,567
|
|
20241007,171500,498611270,8150,8150,8150,8150,0
|
|
20241007,171400,498611270,8150,8150,8150,8150,0
|
|
20241007,171300,498611270,8150,8150,8150,8150,0
|
|
20241007,171200,498611270,8150,8150,8150,8150,0
|
|
20241007,171100,498611270,8150,8150,8150,8150,0
|
|
20241007,171000,498611270,8150,8150,8150,8150,0
|
|
20241007,170900,498611270,8150,8150,8150,8150,0
|
|
20241007,170800,498611270,8150,8150,8150,8150,0
|
|
20241007,170700,498611270,8150,8150,8150,8150,0
|
|
20241007,170600,498611270,8150,8150,8150,8150,0
|
|
20241007,170500,498611270,8150,8150,8150,8150,0
|
|
20241007,170400,498611270,8150,8150,8150,8150,0
|
|
20241007,170300,498611270,8150,8150,8150,8150,0
|
|
20241007,170200,498611270,8150,8150,8150,8150,0
|
|
20241007,170100,498611270,8150,8150,8150,8150,0
|
|
20241007,170000,498611270,8150,8150,8150,8150,0
|
|
20241007,165900,498611270,8150,8150,8150,8150,0
|
|
20241007,165800,498611270,8150,8150,8150,8150,0
|
|
20241007,165700,498611270,8150,8150,8150,8150,0
|
|
20241007,165600,498611270,8150,8150,8150,8150,0
|
|
20241007,165500,498611270,8150,8150,8150,8150,0
|
|
20241007,165400,498611270,8150,8150,8150,8150,0
|
|
20241007,165300,498611270,8150,8150,8150,8150,0
|
|
20241007,165200,498611270,8150,8150,8150,8150,0
|
|
20241007,165100,498611270,8150,8150,8150,8150,0
|
|
20241007,165000,498611270,8150,8150,8150,8150,0
|
|
20241007,164900,498611270,8150,8150,8150,8150,0
|
|
20241007,164800,498611270,8150,8150,8150,8150,0
|
|
20241007,164700,498611270,8150,8150,8150,8150,0
|
|
20241007,164600,498611270,8150,8150,8150,8150,567
|
|
20241007,164500,498611270,8150,8150,8150,8150,0
|
|
20241007,164400,498611270,8150,8150,8150,8150,0
|
|
20241007,164300,498611270,8150,8150,8150,8150,0
|
|
20241007,164200,498611270,8150,8150,8150,8150,0
|
|
20241007,164100,498611270,8150,8150,8150,8150,0
|
|
20241007,164000,498611270,8150,8150,8150,8150,0
|
|
20241007,163900,498611270,8150,8150,8150,8150,0
|
|
20241007,163800,498611270,8150,8150,8150,8150,0
|
|
20241007,163700,498611270,8150,8150,8150,8150,0
|
|
20241007,163600,498611270,8150,8150,8150,8150,0
|
|
20241007,163500,498611270,8150,8150,8150,8150,0
|
|
20241007,163400,498611270,8150,8150,8150,8150,0
|
|
20241007,163300,498611270,8150,8150,8150,8150,0
|
|
20241007,163200,498611270,8150,8150,8150,8150,0
|
|
20241007,163100,498611270,8150,8150,8150,8150,0
|
|
20241007,163000,498611270,8150,8150,8150,8150,0
|
|
20241007,162900,498611270,8150,8150,8150,8150,0
|
|
20241007,162800,498611270,8150,8150,8150,8150,0
|
|
20241007,162700,498611270,8150,8150,8150,8150,0
|
|
20241007,162600,498611270,8150,8150,8150,8150,0
|
|
20241007,162500,498611270,8150,8150,8150,8150,0
|
|
20241007,162400,498611270,8150,8150,8150,8150,0
|
|
20241007,162300,498611270,8150,8150,8150,8150,0
|
|
20241007,162200,498611270,8150,8150,8150,8150,0
|
|
20241007,162100,498611270,8150,8150,8150,8150,0
|
|
20241007,162000,498611270,8150,8150,8150,8150,0
|
|
20241007,161900,498611270,8150,8150,8150,8150,0
|
|
20241007,161800,498611270,8150,8150,8150,8150,0
|
|
20241007,161700,498611270,8150,8150,8150,8150,0
|
|
20241007,161600,498611270,8150,8150,8150,8150,567
|
|
20241007,161500,498611270,8150,8150,8150,8150,0
|
|
20241007,161400,498611270,8150,8150,8150,8150,0
|
|
20241007,161300,498611270,8150,8150,8150,8150,0
|
|
20241007,161200,498611270,8150,8150,8150,8150,0
|
|
20241007,161100,498611270,8150,8150,8150,8150,0
|
|
20241007,161000,498611270,8150,8150,8150,8150,0
|
|
20241007,160900,498611270,8150,8150,8150,8150,0
|
|
20241007,160800,498611270,8150,8150,8150,8150,0
|
|
20241007,160700,498611270,8150,8150,8150,8150,0
|
|
20241007,160600,498611270,8150,8150,8150,8150,0
|
|
20241007,160500,498611270,8150,8150,8150,8150,0
|
|
20241007,160400,498611270,8150,8150,8150,8150,0
|
|
20241007,160300,498611270,8150,8150,8150,8150,0
|
|
20241007,160200,498611270,8150,8150,8150,8150,0
|
|
20241007,160100,498611270,8150,8150,8150,8150,0
|
|
20241007,160000,498611270,8150,8150,8150,8150,0
|
|
20241007,155900,498611270,8150,8150,8150,8150,0
|
|
20241007,155800,498611270,8150,8150,8150,8150,0
|
|
20241007,155700,498611270,8150,8150,8150,8150,0
|
|
20241007,155600,498611270,8150,8150,8150,8150,0
|
|
20241007,155500,498611270,8150,8150,8150,8150,0
|
|
20241007,155400,498611270,8150,8150,8150,8150,0
|
|
20241007,155300,498611270,8150,8150,8150,8150,0
|
|
20241007,155200,498611270,8150,8150,8150,8150,0
|
|
20241007,155100,498611270,8150,8150,8150,8150,0
|
|
20241007,155000,498611270,8150,8150,8150,8150,0
|
|
20241007,154900,498611270,8150,8150,8150,8150,0
|
|
20241007,154800,498611270,8150,8150,8150,8150,0
|
|
20241007,154700,498611270,8150,8150,8150,8150,0
|
|
20241007,154600,498611270,8150,8150,8150,8150,567
|
|
20241007,154500,498611270,8150,8150,8150,8150,0
|
|
20241007,154400,498611270,8150,8150,8150,8150,0
|
|
20241007,154300,498611270,8150,8150,8150,8150,0
|
|
20241007,154200,498611270,8150,8150,8150,8150,0
|
|
20241007,154100,498611270,8150,8150,8150,8150,0
|
|
20241007,154000,498611270,8150,8150,8150,8150,0
|
|
20241007,153900,498611270,8150,8150,8150,8150,0
|
|
20241007,153800,498611270,8150,8150,8150,8150,0
|
|
20241007,153700,498611270,8150,8150,8150,8150,0
|
|
20241007,153600,498611270,8150,8150,8150,8150,0
|
|
20241007,153500,498611270,8150,8150,8150,8150,0
|
|
20241007,153400,498611270,8150,8150,8150,8150,0
|
|
20241007,153300,498611270,8150,8150,8150,8150,0
|
|
20241007,153200,498611270,8150,8150,8150,8150,0
|
|
20241007,153100,498611270,8150,8150,8150,8150,0
|
|
20241007,153000,498611270,8150,8150,8150,8150,567
|
|
20241007,152900,493990220,8120,8120,8120,8120,0
|
|
20241007,152800,493990220,8120,8120,8120,8120,0
|
|
20241007,152700,493990220,8120,8120,8120,8120,0
|
|
20241007,152600,493990220,8120,8120,8120,8120,0
|
|
20241007,152500,493990220,8120,8120,8120,8120,0
|
|
20241007,152400,493990220,8120,8120,8120,8120,0
|
|
20241007,152300,493990220,8120,8120,8120,8120,0
|
|
20241007,152200,493990220,8120,8120,8120,8120,0
|
|
20241007,152100,493990220,8120,8120,8120,8120,0
|
|
20241007,152000,493990220,8120,8120,8120,8120,0
|
|
20241007,151900,493990220,8120,8130,8150,8120,692
|
|
20241007,151800,488369020,8130,8150,8150,8130,135
|
|
20241007,151700,487270380,8140,8140,8150,8130,231
|
|
20241007,151600,485388780,8140,8150,8150,8140,105
|
|
20241007,151500,484533310,8140,8140,8150,8140,38
|
|
20241007,151400,484223850,8140,8140,8150,8140,48
|
|
20241007,151300,483832890,8140,8150,8150,8140,36
|
|
20241007,151200,483539650,8140,8140,8150,8140,62
|
|
20241007,151100,483034750,8140,8130,8140,8130,12
|
|
20241007,151000,482937100,8130,8130,8140,8130,214
|
|
20241007,150900,481195730,8130,8130,8130,8130,53
|
|
20241007,150800,480764840,8130,8130,8130,8130,15
|
|
20241007,150700,480642890,8130,8140,8150,8130,789
|
|
20241007,150600,474218320,8140,8140,8140,8140,0
|
|
20241007,150500,474218320,8140,8140,8140,8140,0
|
|
20241007,150400,474218320,8140,8140,8140,8140,758
|
|
20241007,150300,468048200,8140,8140,8140,8140,0
|
|
20241007,150200,468048200,8140,8140,8140,8140,0
|
|
20241007,150100,468048200,8140,8130,8140,8130,1543
|
|
20241007,150000,455503090,8130,8130,8130,8130,2
|
|
20241007,145900,455486830,8150,8140,8150,8140,501
|
|
20241007,145800,451404550,8130,8130,8130,8130,24
|
|
20241007,145700,451209430,8130,8130,8130,8130,7
|
|
20241007,145600,451152520,8130,8130,8130,8130,32
|
|
20241007,145500,450892360,8130,8130,8130,8130,40
|
|
20241007,145400,450567160,8130,8140,8140,8130,256
|
|
20241007,145300,448483380,8140,8130,8140,8130,258
|
|
20241007,145200,446383300,8130,8130,8130,8130,101
|
|
20241007,145100,445562170,8140,8140,8140,8140,1
|
|
20241007,145000,445554030,8130,8130,8130,8130,0
|
|
20241007,144900,445554030,8130,8130,8140,8130,17
|
|
20241007,144800,445415720,8130,8130,8130,8130,611
|
|
20241007,144700,440448290,8130,8130,8130,8130,7
|
|
20241007,144600,440391380,8130,8130,8130,8130,5
|
|
20241007,144500,440350730,8130,8130,8130,8130,1
|
|
20241007,144400,440342600,8130,8130,8130,8130,4
|
|
20241007,144300,440310080,8130,8130,8130,8130,36
|
|
20241007,144200,440017400,8130,8140,8140,8130,525
|
|
20241007,144100,435749080,8140,8140,8140,8140,41
|
|
20241007,144000,435415340,8140,8140,8140,8140,0
|
|
20241007,143900,435415340,8140,8140,8140,8140,0
|
|
20241007,143800,435415340,8140,8140,8140,8140,0
|
|
20241007,143700,435415340,8140,8140,8140,8140,0
|
|
20241007,143600,435415340,8140,8140,8140,8140,841
|
|
20241007,143500,428569600,8140,8140,8140,8140,0
|
|
20241007,143400,428569600,8140,8140,8140,8140,1
|
|
20241007,143300,428561460,8140,8140,8140,8140,10
|
|
20241007,143200,428480060,8140,8140,8140,8140,1
|
|
20241007,143100,428471920,8140,8140,8140,8140,55
|
|
20241007,143000,428024220,8140,8140,8140,8140,16
|
|
20241007,142900,427893980,8140,8140,8140,8140,0
|
|
20241007,142800,427893980,8140,8140,8140,8140,30
|
|
20241007,142700,427649780,8150,8150,8150,8150,0
|
|
20241007,142600,427649780,8150,8150,8150,8150,5
|
|
20241007,142500,427609030,8140,8140,8140,8140,23
|
|
20241007,142400,427421810,8140,8140,8140,8140,103
|
|
20241007,142300,426583390,8140,8140,8140,8140,2
|
|
20241007,142200,426567110,8140,8140,8140,8140,23
|
|
20241007,142100,426379890,8140,8140,8140,8140,13
|
|
20241007,142000,426274070,8140,8140,8140,8140,0
|
|
20241007,141900,426274070,8140,8140,8140,8140,0
|
|
20241007,141800,426274070,8140,8150,8150,8140,15
|
|
20241007,141700,426151910,8150,8150,8150,8150,27
|
|
20241007,141600,425931860,8150,8150,8150,8150,10
|
|
20241007,141500,425850360,8140,8140,8140,8140,0
|
|
20241007,141400,425850360,8140,8140,8140,8140,2
|
|
20241007,141300,425834080,8140,8140,8140,8140,0
|
|
20241007,141200,425834080,8140,8140,8140,8140,1
|
|
20241007,141100,425825940,8140,8140,8140,8140,1
|
|
20241007,141000,425817800,8150,8150,8150,8150,0
|
|
20241007,140900,425817800,8150,8150,8150,8150,10
|
|
20241007,140800,425736300,8140,8140,8140,8140,0
|
|
20241007,140700,425736300,8140,8140,8140,8140,1
|
|
20241007,140600,425728160,8140,8140,8140,8140,2
|
|
20241007,140500,425711880,8140,8140,8140,8140,0
|
|
20241007,140400,425711880,8140,8140,8140,8140,0
|
|
20241007,140300,425711880,8140,8140,8140,8140,50
|
|
20241007,140200,425304880,8140,8140,8140,8140,9
|
|
20241007,140100,425231620,8140,8140,8140,8140,1
|
|
20241007,140000,425223480,8140,8140,8140,8140,3
|
|
20241007,135900,425199060,8130,8130,8130,8130,0
|
|
20241007,135800,425199060,8130,8140,8140,8130,645
|
|
20241007,135700,419950670,8140,8140,8140,8140,15
|
|
20241007,135600,419828570,8140,8140,8140,8140,131
|
|
20241007,135500,418762230,8140,8140,8140,8140,56
|
|
20241007,135400,418306390,8140,8140,8140,8140,22
|
|
20241007,135300,418127310,8140,8140,8140,8140,127
|
|
20241007,135200,417093530,8140,8140,8140,8140,44
|
|
20241007,135100,416735370,8140,8140,8140,8140,33
|
|
20241007,135000,416466750,8140,8140,8140,8140,1300
|
|
20241007,134900,405884750,8140,8140,8140,8140,91
|
|
20241007,134800,405144010,8140,8140,8140,8140,1
|
|
20241007,134700,405135870,8140,8140,8140,8140,52
|
|
20241007,134600,404712590,8150,8150,8150,8150,0
|
|
20241007,134500,404712590,8150,8140,8150,8140,13
|
|
20241007,134400,404606670,8140,8140,8140,8140,12
|
|
20241007,134300,404508990,8140,8140,8140,8140,0
|
|
20241007,134200,404508990,8140,8140,8140,8140,1
|
|
20241007,134100,404500850,8140,8140,8140,8140,0
|
|
20241007,134000,404500850,8140,8140,8140,8140,0
|
|
20241007,133900,404500850,8140,8140,8140,8140,64
|
|
20241007,133800,403979890,8140,8140,8140,8140,0
|
|
20241007,133700,403979890,8140,8140,8140,8140,0
|
|
20241007,133600,403979890,8140,8150,8150,8140,62
|
|
20241007,133500,403474600,8150,8150,8150,8150,0
|
|
20241007,133400,403474600,8150,8150,8150,8150,1
|
|
20241007,133300,403466450,8150,8150,8150,8150,0
|
|
20241007,133200,403466450,8150,8150,8150,8150,1
|
|
20241007,133100,403458300,8150,8150,8150,8150,10
|
|
20241007,133000,403376800,8160,8160,8160,8160,0
|
|
20241007,132900,403376800,8160,8160,8160,8160,66
|
|
20241007,132800,402838240,8150,8150,8150,8150,0
|
|
20241007,132700,402838240,8150,8150,8150,8150,0
|
|
20241007,132600,402838240,8150,8150,8150,8150,1
|
|
20241007,132500,402830090,8150,8150,8150,8150,0
|
|
20241007,132400,402830090,8150,8150,8150,8150,1
|
|
20241007,132300,402821940,8150,8150,8150,8150,0
|
|
20241007,132200,402821940,8150,8150,8150,8150,2
|
|
20241007,132100,402805640,8150,8150,8150,8150,0
|
|
20241007,132000,402805640,8150,8150,8150,8150,0
|
|
20241007,131900,402805640,8150,8150,8150,8150,0
|
|
20241007,131800,402805640,8150,8150,8150,8150,3
|
|
20241007,131700,402781190,8150,8150,8150,8150,0
|
|
20241007,131600,402781190,8150,8150,8150,8150,1
|
|
20241007,131500,402773040,8150,8150,8150,8150,0
|
|
20241007,131400,402773040,8150,8150,8150,8150,1
|
|
20241007,131300,402764890,8150,8150,8150,8150,151
|
|
20241007,131200,401534240,8150,8160,8160,8150,101
|
|
20241007,131100,400710090,8150,8150,8150,8150,1
|
|
20241007,131000,400701940,8150,8150,8150,8150,0
|
|
20241007,130900,400701940,8150,8150,8150,8150,0
|
|
20241007,130800,400701940,8150,8150,8150,8150,0
|
|
20241007,130700,400701940,8150,8150,8150,8150,1
|
|
20241007,130600,400693790,8140,8140,8140,8140,0
|
|
20241007,130500,400693790,8140,8150,8150,8140,46
|
|
20241007,130400,400319090,8150,8150,8150,8150,13
|
|
20241007,130300,400213140,8160,8160,8160,8160,6
|
|
20241007,130200,400164180,8160,8140,8160,8140,11
|
|
20241007,130100,400074500,8140,8140,8140,8140,1
|
|
20241007,130000,400066360,8140,8140,8140,8140,1
|
|
20241007,125900,400058220,8150,8150,8150,8150,100
|
|
20241007,125800,399243220,8140,8140,8140,8140,1
|
|
20241007,125700,399235080,8140,8140,8140,8140,1
|
|
20241007,125600,399226940,8150,8150,8150,8150,0
|
|
20241007,125500,399226940,8150,8130,8150,8130,9
|
|
20241007,125400,399153610,8130,8130,8130,8130,2
|
|
20241007,125300,399137350,8130,8130,8130,8130,27
|
|
20241007,125200,398917840,8150,8150,8150,8150,0
|
|
20241007,125100,398917840,8150,8130,8150,8130,53
|
|
20241007,125000,398486880,8130,8130,8130,8130,104
|
|
20241007,124900,397641360,8130,8130,8130,8130,0
|
|
20241007,124800,397641360,8130,8130,8130,8130,32
|
|
20241007,124700,397381200,8130,8140,8160,8130,109
|
|
20241007,124600,396494660,8150,8150,8150,8150,360
|
|
20241007,124500,393560660,8150,8150,8150,8150,0
|
|
20241007,124400,393560660,8150,8150,8150,8150,2
|
|
20241007,124300,393544360,8160,8130,8160,8130,1751
|
|
20241007,124200,379285840,8130,8120,8130,8120,324
|
|
20241007,124100,376654620,8120,8120,8120,8120,0
|
|
20241007,124000,376654620,8120,8120,8120,8120,1141
|
|
20241007,123900,367389700,8110,8110,8110,8110,1
|
|
20241007,123800,367381590,8110,8110,8110,8110,0
|
|
20241007,123700,367381590,8110,8120,8120,8110,2
|
|
20241007,123600,367365360,8110,8110,8110,8110,1
|
|
20241007,123500,367357250,8120,8110,8120,8110,49
|
|
20241007,123400,366959850,8110,8110,8110,8110,657
|
|
20241007,123300,361631580,8120,8120,8120,8120,486
|
|
20241007,123200,357685260,8110,8110,8110,8110,0
|
|
20241007,123100,357685260,8110,8110,8110,8110,62
|
|
20241007,123000,357182440,8120,8120,8120,8120,1
|
|
20241007,122900,357174320,8110,8110,8110,8110,67
|
|
20241007,122800,356630950,8120,8120,8120,8120,128
|
|
20241007,122700,355591590,8120,8120,8120,8120,4
|
|
20241007,122600,355559110,8120,8120,8120,8120,601
|
|
20241007,122500,350678990,8120,8120,8120,8110,1012
|
|
20241007,122400,342461670,8110,8120,8120,8110,13
|
|
20241007,122300,342356140,8120,8120,8120,8120,8
|
|
20241007,122200,342291180,8110,8120,8120,8110,2
|
|
20241007,122100,342274950,8120,8110,8120,8110,3
|
|
20241007,122000,342250600,8110,8110,8110,8110,0
|
|
20241007,121900,342250600,8110,8110,8110,8110,0
|
|
20241007,121800,342250600,8110,8110,8110,8110,0
|
|
20241007,121700,342250600,8110,8100,8110,8100,142
|
|
20241007,121600,341099150,8100,8110,8110,8100,579
|
|
20241007,121500,336405110,8100,8100,8100,8100,5
|
|
20241007,121400,336364610,8100,8110,8110,8100,714
|
|
20241007,121300,330575380,8120,8120,8120,8120,0
|
|
20241007,121200,330575380,8120,8100,8120,8100,1008
|
|
20241007,121100,322406530,8110,8120,8120,8100,1908
|
|
20241007,121000,306934400,8110,8120,8120,8110,265
|
|
20241007,120900,304782940,8110,8120,8120,8110,1468
|
|
20241007,120800,292865380,8120,8130,8130,8120,198
|
|
20241007,120700,291255740,8120,8120,8120,8120,69
|
|
20241007,120600,290695460,8120,8130,8130,8120,1220
|
|
20241007,120500,280777520,8140,8140,8140,8140,10
|
|
20241007,120400,280696120,8130,8130,8130,8130,1
|
|
20241007,120300,280687990,8140,8140,8140,8140,10
|
|
20241007,120200,280606590,8140,8140,8140,8140,20
|
|
20241007,120100,280443790,8130,8130,8130,8130,8
|
|
20241007,120000,280378750,8130,8130,8130,8130,2
|
|
20241007,115900,280362490,8130,8140,8140,8130,384
|
|
20241007,115800,277239120,8150,8150,8150,8140,1343
|
|
20241007,115700,266299370,8160,8160,8160,8160,0
|
|
20241007,115600,266299370,8160,8160,8160,8160,0
|
|
20241007,115500,266299370,8160,8160,8160,8160,0
|
|
20241007,115400,266299370,8160,8160,8160,8160,12
|
|
20241007,115300,266201450,8160,8160,8160,8160,20
|
|
20241007,115200,266038250,8160,8150,8160,8150,28
|
|
20241007,115100,265809990,8150,8150,8150,8150,38
|
|
20241007,115000,265500290,8150,8150,8150,8150,0
|
|
20241007,114900,265500290,8150,8150,8150,8150,220
|
|
20241007,114800,263707290,8150,8150,8150,8150,44
|
|
20241007,114700,263348690,8150,8150,8150,8150,337
|
|
20241007,114600,260602140,8140,8150,8150,8140,12
|
|
20241007,114500,260504450,8150,8150,8150,8140,30
|
|
20241007,114400,260260130,8140,8140,8140,8140,0
|
|
20241007,114300,260260130,8140,8140,8140,8140,0
|
|
20241007,114200,260260130,8140,8140,8140,8140,6
|
|
20241007,114100,260211290,8140,8140,8140,8140,93
|
|
20241007,114000,259454270,8150,8150,8150,8150,423
|
|
20241007,113900,256006820,8150,8150,8150,8150,1
|
|
20241007,113800,255998670,8150,8150,8150,8150,63
|
|
20241007,113700,255485220,8150,8150,8150,8150,0
|
|
20241007,113600,255485220,8150,8150,8150,8150,43
|
|
20241007,113500,255134770,8150,8150,8150,8150,171
|
|
20241007,113400,253741120,8140,8140,8140,8140,0
|
|
20241007,113300,253741120,8140,8150,8150,8140,904
|
|
20241007,113200,246374790,8160,8160,8160,8150,326
|
|
20241007,113100,243716950,8160,8160,8160,8160,0
|
|
20241007,113000,243716950,8160,8150,8160,8150,231
|
|
20241007,112900,241833760,8140,8140,8140,8140,1
|
|
20241007,112800,241825620,8140,8140,8140,8140,0
|
|
20241007,112700,241825620,8140,8140,8140,8130,1037
|
|
20241007,112600,233390620,8140,8150,8150,8140,659
|
|
20241007,112500,228023130,8150,8150,8150,8150,0
|
|
20241007,112400,228023130,8150,8150,8150,8150,2
|
|
20241007,112300,228006830,8170,8170,8170,8170,0
|
|
20241007,112200,228006830,8170,8170,8170,8170,0
|
|
20241007,112100,228006830,8170,8170,8170,8170,0
|
|
20241007,112000,228006830,8170,8170,8170,8170,1
|
|
20241007,111900,227998660,8150,8150,8150,8150,5
|
|
20241007,111800,227957910,8150,8150,8150,8150,0
|
|
20241007,111700,227957910,8150,8150,8150,8150,0
|
|
20241007,111600,227957910,8150,8160,8160,8150,44
|
|
20241007,111500,227598880,8150,8150,8150,8150,0
|
|
20241007,111400,227598880,8150,8150,8150,8150,8
|
|
20241007,111300,227533680,8150,8150,8150,8150,29
|
|
20241007,111200,227297330,8150,8160,8160,8150,600
|
|
20241007,111100,222403090,8160,8160,8160,8160,52
|
|
20241007,111000,221978770,8160,8170,8170,8160,54
|
|
20241007,110900,221538110,8160,8160,8160,8160,30
|
|
20241007,110800,221293310,8160,8160,8160,8160,29
|
|
20241007,110700,221056670,8160,8160,8160,8160,115
|
|
20241007,110600,220118270,8170,8170,8170,8170,67
|
|
20241007,110500,219570880,8170,8170,8170,8170,200
|
|
20241007,110400,217936880,8170,8170,8170,8170,1
|
|
20241007,110300,217928710,8160,8160,8160,8160,0
|
|
20241007,110200,217928710,8160,8160,8160,8160,0
|
|
20241007,110100,217928710,8160,8160,8160,8160,2
|
|
20241007,110000,217912390,8160,8160,8160,8160,1
|
|
20241007,105900,217904230,8170,8170,8170,8170,0
|
|
20241007,105800,217904230,8170,8170,8170,8170,0
|
|
20241007,105700,217904230,8170,8170,8170,8170,343
|
|
20241007,105600,215101920,8170,8170,8170,8170,0
|
|
20241007,105500,215101920,8170,8170,8170,8170,20
|
|
20241007,105400,214938520,8150,8150,8150,8150,0
|
|
20241007,105300,214938520,8150,8150,8150,8150,0
|
|
20241007,105200,214938520,8150,8150,8150,8150,5
|
|
20241007,105100,214897770,8150,8150,8150,8150,14
|
|
20241007,105000,214783670,8150,8150,8150,8150,33
|
|
20241007,104900,214514720,8150,8160,8160,8150,531
|
|
20241007,104800,210182600,8160,8160,8160,8160,215
|
|
20241007,104700,208428200,8160,8170,8170,8160,119
|
|
20241007,104600,207455990,8170,8170,8170,8170,0
|
|
20241007,104500,207455990,8170,8170,8170,8170,0
|
|
20241007,104400,207455990,8170,8170,8170,8170,0
|
|
20241007,104300,207455990,8170,8170,8170,8170,35
|
|
20241007,104200,207170040,8170,8170,8170,8170,16
|
|
20241007,104100,207039320,8180,8180,8180,8180,11
|
|
20241007,104000,206949340,8180,8180,8180,8170,341
|
|
20241007,103900,204160960,8170,8180,8180,8170,44
|
|
20241007,103800,203801140,8170,8170,8170,8170,0
|
|
20241007,103700,203801140,8170,8170,8170,8170,0
|
|
20241007,103600,203801140,8170,8170,8170,8170,75
|
|
20241007,103500,203188390,8170,8170,8170,8170,0
|
|
20241007,103400,203188390,8170,8170,8170,8170,0
|
|
20241007,103300,203188390,8170,8170,8170,8170,0
|
|
20241007,103200,203188390,8170,8170,8170,8170,11
|
|
20241007,103100,203098520,8170,8170,8170,8170,86
|
|
20241007,103000,202395900,8180,8180,8180,8180,1
|
|
20241007,102900,202387720,8170,8170,8170,8170,0
|
|
20241007,102800,202387720,8170,8170,8170,8170,20
|
|
20241007,102700,202224320,8170,8170,8170,8170,94
|
|
20241007,102600,201456340,8170,8170,8170,8170,0
|
|
20241007,102500,201456340,8170,8170,8170,8170,0
|
|
20241007,102400,201456340,8170,8170,8170,8170,11
|
|
20241007,102300,201366470,8170,8170,8170,8170,50
|
|
20241007,102200,200957970,8170,8170,8170,8170,0
|
|
20241007,102100,200957970,8170,8170,8170,8170,0
|
|
20241007,102000,200957970,8170,8170,8170,8170,5
|
|
20241007,101900,200917120,8170,8170,8170,8170,0
|
|
20241007,101800,200917120,8170,8170,8170,8170,0
|
|
20241007,101700,200917120,8170,8170,8170,8170,0
|
|
20241007,101600,200917120,8170,8170,8170,8170,0
|
|
20241007,101500,200917120,8170,8170,8170,8170,0
|
|
20241007,101400,200917120,8170,8170,8170,8170,0
|
|
20241007,101300,200917120,8170,8170,8170,8170,0
|
|
20241007,101200,200917120,8170,8170,8170,8170,1
|
|
20241007,101100,200908950,8160,8170,8170,8160,149
|
|
20241007,101000,199693100,8160,8160,8160,8160,77
|
|
20241007,100900,199064780,8180,8180,8180,8180,0
|
|
20241007,100800,199064780,8180,8180,8180,8180,1
|
|
20241007,100700,199056600,8180,8180,8180,8180,1
|
|
20241007,100600,199048420,8160,8160,8160,8160,0
|
|
20241007,100500,199048420,8160,8160,8160,8160,87
|
|
20241007,100400,198338500,8160,8160,8160,8160,1
|
|
20241007,100300,198330340,8180,8180,8180,8180,42
|
|
20241007,100200,197986780,8180,8180,8180,8180,6
|
|
20241007,100100,197937700,8180,8180,8180,8180,1
|
|
20241007,100000,197929520,8170,8180,8180,8170,11
|
|
20241007,095900,197839610,8180,8180,8180,8180,9
|
|
20241007,095800,197765990,8180,8170,8180,8170,94
|
|
20241007,095700,196998000,8170,8160,8170,8160,110
|
|
20241007,095600,196099360,8160,8170,8170,8160,143
|
|
20241007,095500,194932130,8170,8170,8170,8170,47
|
|
20241007,095400,194548140,8160,8160,8160,8160,219
|
|
20241007,095300,192761100,8160,8160,8160,8160,15
|
|
20241007,095200,192638700,8160,8160,8160,8160,0
|
|
20241007,095100,192638700,8160,8150,8160,8150,55
|
|
20241007,095000,192190430,8150,8130,8150,8130,240
|
|
20241007,094900,190237710,8150,8150,8150,8150,0
|
|
20241007,094800,190237710,8150,8150,8150,8150,55
|
|
20241007,094700,189789460,8150,8150,8150,8150,1
|
|
20241007,094600,189781310,8150,8150,8150,8150,0
|
|
20241007,094500,189781310,8150,8150,8150,8150,39
|
|
20241007,094400,189463460,8150,8130,8150,8130,15
|
|
20241007,094300,189341490,8150,8150,8150,8130,18
|
|
20241007,094200,189194910,8150,8150,8150,8150,0
|
|
20241007,094100,189194910,8150,8140,8150,8140,106
|
|
20241007,094000,188332050,8130,8130,8130,8130,20
|
|
20241007,093900,188169450,8140,8140,8140,8140,2
|
|
20241007,093800,188153170,8140,8140,8140,8140,0
|
|
20241007,093700,188153170,8140,8140,8140,8140,60
|
|
20241007,093600,187664770,8140,8130,8140,8130,26
|
|
20241007,093500,187453190,8140,8130,8140,8110,66
|
|
20241007,093400,186917700,8110,8100,8140,8090,1205
|
|
20241007,093300,177142170,8090,8100,8100,8090,63
|
|
20241007,093200,176631950,8090,8090,8090,8080,189
|
|
20241007,093100,175103230,8100,8100,8100,8100,35
|
|
20241007,093000,174819730,8100,8080,8100,8070,110
|
|
20241007,092900,173930310,8070,8090,8090,8070,113
|
|
20241007,092800,173016920,8080,8090,8090,8070,158
|
|
20241007,092700,171741620,8070,8090,8100,8070,2076
|
|
20241007,092600,154964240,8090,8120,8120,8090,168
|
|
20241007,092500,153604300,8100,8100,8110,8100,161
|
|
20241007,092400,152300190,8100,8080,8100,8070,1462
|
|
20241007,092300,140486810,8100,8100,8100,8080,640
|
|
20241007,092200,135311430,8120,8100,8120,8090,1287
|
|
20241007,092100,124891540,8100,8120,8120,8100,19
|
|
20241007,092000,124737520,8080,8120,8150,8070,2748
|
|
20241007,091900,102515620,8100,8080,8120,8080,110
|
|
20241007,091800,101625370,8070,8100,8150,8060,2245
|
|
20241007,091700,83494800,8100,8100,8100,8100,1112
|
|
20241007,091600,74487600,8100,8100,8100,8100,4
|
|
20241007,091500,74455200,8090,8100,8100,8090,454
|
|
20241007,091400,70781380,8100,8090,8200,8090,1401
|
|
20241007,091300,59398850,8090,8130,8130,8090,433
|
|
20241007,091200,55894680,8140,8170,8190,8050,1415
|
|
20241007,091100,44403160,8170,8190,8190,8160,211
|
|
20241007,091000,42679010,8190,8190,8190,8190,48
|
|
20241007,090900,42285890,8170,8190,8190,8170,200
|
|
20241007,090800,40650470,8190,8190,8190,8180,97
|
|
20241007,090700,39856220,8190,8200,8200,8190,2
|
|
20241007,090600,39839830,8170,8160,8170,8160,63
|
|
20241007,090500,39325150,8170,8170,8170,8160,737
|
|
20241007,090400,33305520,8170,8180,8180,8160,1338
|
|
20241007,090300,22374840,8180,8190,8190,8160,343
|
|
20241007,090200,19569220,8190,8230,8240,8190,630
|
|
20241007,090100,14391960,8250,8230,8250,8230,338
|
|
20241007,090000,11608190,8230,8260,8260,8220,1406
|