649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194600,366870090,6080,6080,6080,6080,4699
|
|
20241007,194500,366870090,6080,6080,6080,6080,0
|
|
20241007,194400,366870090,6080,6080,6080,6080,0
|
|
20241007,194300,366870090,6080,6080,6080,6080,0
|
|
20241007,194200,366870090,6080,6080,6080,6080,0
|
|
20241007,194100,366870090,6080,6080,6080,6080,0
|
|
20241007,194000,366870090,6080,6080,6080,6080,0
|
|
20241007,193900,366870090,6080,6080,6080,6080,0
|
|
20241007,193800,366870090,6080,6080,6080,6080,0
|
|
20241007,193700,366870090,6080,6080,6080,6080,0
|
|
20241007,193600,366870090,6080,6080,6080,6080,0
|
|
20241007,193500,366870090,6080,6080,6080,6080,0
|
|
20241007,193400,366870090,6080,6080,6080,6080,0
|
|
20241007,193300,366870090,6080,6080,6080,6080,0
|
|
20241007,193200,366870090,6080,6080,6080,6080,0
|
|
20241007,193100,366870090,6080,6080,6080,6080,0
|
|
20241007,193000,366870090,6080,6080,6080,6080,0
|
|
20241007,192900,366870090,6080,6080,6080,6080,0
|
|
20241007,192800,366870090,6080,6080,6080,6080,0
|
|
20241007,192700,366870090,6080,6080,6080,6080,0
|
|
20241007,192600,366870090,6080,6080,6080,6080,0
|
|
20241007,192500,366870090,6080,6080,6080,6080,0
|
|
20241007,192400,366870090,6080,6080,6080,6080,0
|
|
20241007,192300,366870090,6080,6080,6080,6080,0
|
|
20241007,192200,366870090,6080,6080,6080,6080,0
|
|
20241007,192100,366870090,6080,6080,6080,6080,0
|
|
20241007,192000,366870090,6080,6080,6080,6080,0
|
|
20241007,191900,366870090,6080,6080,6080,6080,0
|
|
20241007,191800,366870090,6080,6080,6080,6080,0
|
|
20241007,191700,366870090,6080,6080,6080,6080,0
|
|
20241007,191600,366870090,6080,6080,6080,6080,4699
|
|
20241007,191500,366870090,6080,6080,6080,6080,0
|
|
20241007,191400,366870090,6080,6080,6080,6080,0
|
|
20241007,191300,366870090,6080,6080,6080,6080,0
|
|
20241007,191200,366870090,6080,6080,6080,6080,0
|
|
20241007,191100,366870090,6080,6080,6080,6080,0
|
|
20241007,191000,366870090,6080,6080,6080,6080,0
|
|
20241007,190900,366870090,6080,6080,6080,6080,0
|
|
20241007,190800,366870090,6080,6080,6080,6080,0
|
|
20241007,190700,366870090,6080,6080,6080,6080,0
|
|
20241007,190600,366870090,6080,6080,6080,6080,0
|
|
20241007,190500,366870090,6080,6080,6080,6080,0
|
|
20241007,190400,366870090,6080,6080,6080,6080,0
|
|
20241007,190300,366870090,6080,6080,6080,6080,0
|
|
20241007,190200,366870090,6080,6080,6080,6080,0
|
|
20241007,190100,366870090,6080,6080,6080,6080,0
|
|
20241007,190000,366870090,6080,6080,6080,6080,0
|
|
20241007,185900,366870090,6080,6080,6080,6080,0
|
|
20241007,185800,366870090,6080,6080,6080,6080,0
|
|
20241007,185700,366870090,6080,6080,6080,6080,0
|
|
20241007,185600,366870090,6080,6080,6080,6080,0
|
|
20241007,185500,366870090,6080,6080,6080,6080,0
|
|
20241007,185400,366870090,6080,6080,6080,6080,0
|
|
20241007,185300,366870090,6080,6080,6080,6080,0
|
|
20241007,185200,366870090,6080,6080,6080,6080,0
|
|
20241007,185100,366870090,6080,6080,6080,6080,0
|
|
20241007,185000,366870090,6080,6080,6080,6080,0
|
|
20241007,184900,366870090,6080,6080,6080,6080,0
|
|
20241007,184800,366870090,6080,6080,6080,6080,0
|
|
20241007,184700,366870090,6080,6080,6080,6080,0
|
|
20241007,184600,366870090,6080,6080,6080,6080,4699
|
|
20241007,184500,366870090,6080,6080,6080,6080,0
|
|
20241007,184400,366870090,6080,6080,6080,6080,0
|
|
20241007,184300,366870090,6080,6080,6080,6080,0
|
|
20241007,184200,366870090,6080,6080,6080,6080,0
|
|
20241007,184100,366870090,6080,6080,6080,6080,0
|
|
20241007,184000,366870090,6080,6080,6080,6080,0
|
|
20241007,183900,366870090,6080,6080,6080,6080,0
|
|
20241007,183800,366870090,6080,6080,6080,6080,0
|
|
20241007,183700,366870090,6080,6080,6080,6080,0
|
|
20241007,183600,366870090,6080,6080,6080,6080,0
|
|
20241007,183500,366870090,6080,6080,6080,6080,0
|
|
20241007,183400,366870090,6080,6080,6080,6080,0
|
|
20241007,183300,366870090,6080,6080,6080,6080,0
|
|
20241007,183200,366870090,6080,6080,6080,6080,0
|
|
20241007,183100,366870090,6080,6080,6080,6080,0
|
|
20241007,183000,366870090,6080,6080,6080,6080,0
|
|
20241007,182900,366870090,6080,6080,6080,6080,0
|
|
20241007,182800,366870090,6080,6080,6080,6080,0
|
|
20241007,182700,366870090,6080,6080,6080,6080,0
|
|
20241007,182600,366870090,6080,6080,6080,6080,0
|
|
20241007,182500,366870090,6080,6080,6080,6080,0
|
|
20241007,182400,366870090,6080,6080,6080,6080,0
|
|
20241007,182300,366870090,6080,6080,6080,6080,0
|
|
20241007,182200,366870090,6080,6080,6080,6080,0
|
|
20241007,182100,366870090,6080,6080,6080,6080,0
|
|
20241007,182000,366870090,6080,6080,6080,6080,0
|
|
20241007,181900,366870090,6080,6080,6080,6080,0
|
|
20241007,181800,366870090,6080,6080,6080,6080,0
|
|
20241007,181700,366870090,6080,6080,6080,6080,0
|
|
20241007,181600,366870090,6080,6080,6080,6080,4699
|
|
20241007,181500,366870090,6080,6080,6080,6080,0
|
|
20241007,181400,366870090,6080,6080,6080,6080,0
|
|
20241007,181300,366870090,6080,6080,6080,6080,0
|
|
20241007,181200,366870090,6080,6080,6080,6080,0
|
|
20241007,181100,366870090,6080,6080,6080,6080,0
|
|
20241007,181000,366870090,6080,6080,6080,6080,0
|
|
20241007,180900,366870090,6080,6080,6080,6080,0
|
|
20241007,180800,366870090,6080,6080,6080,6080,0
|
|
20241007,180700,366870090,6080,6080,6080,6080,0
|
|
20241007,180600,366870090,6080,6080,6080,6080,0
|
|
20241007,180500,366870090,6080,6080,6080,6080,0
|
|
20241007,180400,366870090,6080,6080,6080,6080,0
|
|
20241007,180300,366870090,6080,6080,6080,6080,0
|
|
20241007,180200,366870090,6080,6080,6080,6080,0
|
|
20241007,180100,366870090,6080,6080,6080,6080,0
|
|
20241007,180000,366870090,6080,6080,6080,6080,0
|
|
20241007,175900,366870090,6080,6080,6080,6080,0
|
|
20241007,175800,366870090,6080,6080,6080,6080,0
|
|
20241007,175700,366870090,6080,6080,6080,6080,0
|
|
20241007,175600,366870090,6080,6080,6080,6080,0
|
|
20241007,175500,366870090,6080,6080,6080,6080,0
|
|
20241007,175400,366870090,6080,6080,6080,6080,0
|
|
20241007,175300,366870090,6080,6080,6080,6080,0
|
|
20241007,175200,366870090,6080,6080,6080,6080,0
|
|
20241007,175100,366870090,6080,6080,6080,6080,0
|
|
20241007,175000,366870090,6080,6080,6080,6080,0
|
|
20241007,174900,366870090,6080,6080,6080,6080,0
|
|
20241007,174800,366870090,6080,6080,6080,6080,0
|
|
20241007,174700,366870090,6080,6080,6080,6080,0
|
|
20241007,174600,366870090,6080,6080,6080,6080,4699
|
|
20241007,174500,366870090,6080,6080,6080,6080,0
|
|
20241007,174400,366870090,6080,6080,6080,6080,0
|
|
20241007,174300,366870090,6080,6080,6080,6080,0
|
|
20241007,174200,366870090,6080,6080,6080,6080,0
|
|
20241007,174100,366870090,6080,6080,6080,6080,0
|
|
20241007,174000,366870090,6080,6080,6080,6080,0
|
|
20241007,173900,366870090,6080,6080,6080,6080,0
|
|
20241007,173800,366870090,6080,6080,6080,6080,0
|
|
20241007,173700,366870090,6080,6080,6080,6080,0
|
|
20241007,173600,366870090,6080,6080,6080,6080,0
|
|
20241007,173500,366870090,6080,6080,6080,6080,0
|
|
20241007,173400,366870090,6080,6080,6080,6080,0
|
|
20241007,173300,366870090,6080,6080,6080,6080,0
|
|
20241007,173200,366870090,6080,6080,6080,6080,0
|
|
20241007,173100,366870090,6080,6080,6080,6080,0
|
|
20241007,173000,366870090,6080,6080,6080,6080,0
|
|
20241007,172900,366870090,6080,6080,6080,6080,0
|
|
20241007,172800,366870090,6080,6080,6080,6080,0
|
|
20241007,172700,366870090,6080,6080,6080,6080,0
|
|
20241007,172600,366870090,6080,6080,6080,6080,0
|
|
20241007,172500,366870090,6080,6080,6080,6080,0
|
|
20241007,172400,366870090,6080,6080,6080,6080,0
|
|
20241007,172300,366870090,6080,6080,6080,6080,0
|
|
20241007,172200,366870090,6080,6080,6080,6080,0
|
|
20241007,172100,366870090,6080,6080,6080,6080,0
|
|
20241007,172000,366870090,6080,6080,6080,6080,0
|
|
20241007,171900,366870090,6080,6080,6080,6080,0
|
|
20241007,171800,366870090,6080,6080,6080,6080,0
|
|
20241007,171700,366870090,6080,6080,6080,6080,0
|
|
20241007,171600,366870090,6080,6080,6080,6080,4699
|
|
20241007,171500,366870090,6080,6080,6080,6080,0
|
|
20241007,171400,366870090,6080,6080,6080,6080,0
|
|
20241007,171300,366870090,6080,6080,6080,6080,0
|
|
20241007,171200,366870090,6080,6080,6080,6080,0
|
|
20241007,171100,366870090,6080,6080,6080,6080,0
|
|
20241007,171000,366870090,6080,6080,6080,6080,0
|
|
20241007,170900,366870090,6080,6080,6080,6080,0
|
|
20241007,170800,366870090,6080,6080,6080,6080,0
|
|
20241007,170700,366870090,6080,6080,6080,6080,0
|
|
20241007,170600,366870090,6080,6080,6080,6080,0
|
|
20241007,170500,366870090,6080,6080,6080,6080,0
|
|
20241007,170400,366870090,6080,6080,6080,6080,0
|
|
20241007,170300,366870090,6080,6080,6080,6080,0
|
|
20241007,170200,366870090,6080,6080,6080,6080,0
|
|
20241007,170100,366870090,6080,6080,6080,6080,0
|
|
20241007,170000,366870090,6080,6080,6080,6080,0
|
|
20241007,165900,366870090,6080,6080,6080,6080,0
|
|
20241007,165800,366870090,6080,6080,6080,6080,0
|
|
20241007,165700,366870090,6080,6080,6080,6080,0
|
|
20241007,165600,366870090,6080,6080,6080,6080,0
|
|
20241007,165500,366870090,6080,6080,6080,6080,0
|
|
20241007,165400,366870090,6080,6080,6080,6080,0
|
|
20241007,165300,366870090,6080,6080,6080,6080,0
|
|
20241007,165200,366870090,6080,6080,6080,6080,0
|
|
20241007,165100,366870090,6080,6080,6080,6080,0
|
|
20241007,165000,366870090,6080,6080,6080,6080,0
|
|
20241007,164900,366870090,6080,6080,6080,6080,0
|
|
20241007,164800,366870090,6080,6080,6080,6080,0
|
|
20241007,164700,366870090,6080,6080,6080,6080,0
|
|
20241007,164600,366870090,6080,6080,6080,6080,4699
|
|
20241007,164500,366870090,6080,6080,6080,6080,0
|
|
20241007,164400,366870090,6080,6080,6080,6080,0
|
|
20241007,164300,366870090,6080,6080,6080,6080,0
|
|
20241007,164200,366870090,6080,6080,6080,6080,0
|
|
20241007,164100,366870090,6080,6080,6080,6080,0
|
|
20241007,164000,366870090,6080,6080,6080,6080,0
|
|
20241007,163900,366870090,6080,6080,6080,6080,0
|
|
20241007,163800,366870090,6080,6080,6080,6080,0
|
|
20241007,163700,366870090,6080,6080,6080,6080,0
|
|
20241007,163600,366870090,6080,6080,6080,6080,0
|
|
20241007,163500,366870090,6080,6080,6080,6080,0
|
|
20241007,163400,366870090,6080,6080,6080,6080,0
|
|
20241007,163300,366870090,6080,6080,6080,6080,0
|
|
20241007,163200,366870090,6080,6080,6080,6080,0
|
|
20241007,163100,366870090,6080,6080,6080,6080,0
|
|
20241007,163000,366870090,6080,6080,6080,6080,0
|
|
20241007,162900,366870090,6080,6080,6080,6080,0
|
|
20241007,162800,366870090,6080,6080,6080,6080,0
|
|
20241007,162700,366870090,6080,6080,6080,6080,0
|
|
20241007,162600,366870090,6080,6080,6080,6080,0
|
|
20241007,162500,366870090,6080,6080,6080,6080,0
|
|
20241007,162400,366870090,6080,6080,6080,6080,0
|
|
20241007,162300,366870090,6080,6080,6080,6080,0
|
|
20241007,162200,366870090,6080,6080,6080,6080,0
|
|
20241007,162100,366870090,6080,6080,6080,6080,0
|
|
20241007,162000,366870090,6080,6080,6080,6080,0
|
|
20241007,161900,366870090,6080,6080,6080,6080,0
|
|
20241007,161800,366870090,6080,6080,6080,6080,0
|
|
20241007,161700,366870090,6080,6080,6080,6080,0
|
|
20241007,161600,366870090,6080,6080,6080,6080,4699
|
|
20241007,161500,366870090,6080,6080,6080,6080,0
|
|
20241007,161400,366870090,6080,6080,6080,6080,0
|
|
20241007,161300,366870090,6080,6080,6080,6080,0
|
|
20241007,161200,366870090,6080,6080,6080,6080,0
|
|
20241007,161100,366870090,6080,6080,6080,6080,0
|
|
20241007,161000,366870090,6080,6080,6080,6080,0
|
|
20241007,160900,366870090,6080,6080,6080,6080,0
|
|
20241007,160800,366870090,6080,6080,6080,6080,0
|
|
20241007,160700,366870090,6080,6080,6080,6080,0
|
|
20241007,160600,366870090,6080,6080,6080,6080,0
|
|
20241007,160500,366870090,6080,6080,6080,6080,0
|
|
20241007,160400,366870090,6080,6080,6080,6080,0
|
|
20241007,160300,366870090,6080,6080,6080,6080,0
|
|
20241007,160200,366870090,6080,6080,6080,6080,0
|
|
20241007,160100,366870090,6080,6080,6080,6080,0
|
|
20241007,160000,366870090,6080,6080,6080,6080,0
|
|
20241007,155900,366870090,6080,6080,6080,6080,0
|
|
20241007,155800,366870090,6080,6080,6080,6080,0
|
|
20241007,155700,366870090,6080,6080,6080,6080,0
|
|
20241007,155600,366870090,6080,6080,6080,6080,0
|
|
20241007,155500,366870090,6080,6080,6080,6080,0
|
|
20241007,155400,366870090,6080,6080,6080,6080,0
|
|
20241007,155300,366870090,6080,6080,6080,6080,0
|
|
20241007,155200,366870090,6080,6080,6080,6080,0
|
|
20241007,155100,366870090,6080,6080,6080,6080,0
|
|
20241007,155000,366870090,6080,6080,6080,6080,0
|
|
20241007,154900,366870090,6080,6080,6080,6080,0
|
|
20241007,154800,366870090,6080,6080,6080,6080,0
|
|
20241007,154700,366870090,6080,6080,6080,6080,0
|
|
20241007,154600,366870090,6080,6080,6080,6080,4699
|
|
20241007,154500,366870090,6080,6080,6080,6080,0
|
|
20241007,154400,366870090,6080,6080,6080,6080,0
|
|
20241007,154300,366870090,6080,6080,6080,6080,0
|
|
20241007,154200,366870090,6080,6080,6080,6080,0
|
|
20241007,154100,366870090,6080,6080,6080,6080,0
|
|
20241007,154000,366870090,6080,6080,6080,6080,0
|
|
20241007,153900,366870090,6080,6080,6080,6080,0
|
|
20241007,153800,366870090,6080,6080,6080,6080,0
|
|
20241007,153700,366870090,6080,6080,6080,6080,0
|
|
20241007,153600,366870090,6080,6080,6080,6080,0
|
|
20241007,153500,366870090,6080,6080,6080,6080,0
|
|
20241007,153400,366870090,6080,6080,6080,6080,0
|
|
20241007,153300,366870090,6080,6080,6080,6080,0
|
|
20241007,153200,366870090,6080,6080,6080,6080,0
|
|
20241007,153100,366870090,6080,6080,6080,6080,0
|
|
20241007,153000,366870090,6080,6080,6080,6080,4699
|
|
20241007,152900,338300170,6050,6050,6050,6050,0
|
|
20241007,152800,338300170,6050,6050,6050,6050,0
|
|
20241007,152700,338300170,6050,6050,6050,6050,0
|
|
20241007,152600,338300170,6050,6050,6050,6050,0
|
|
20241007,152500,338300170,6050,6050,6050,6050,0
|
|
20241007,152400,338300170,6050,6050,6050,6050,0
|
|
20241007,152300,338300170,6050,6050,6050,6050,0
|
|
20241007,152200,338300170,6050,6050,6050,6050,0
|
|
20241007,152100,338300170,6050,6050,6050,6050,0
|
|
20241007,152000,338300170,6050,6050,6050,6050,0
|
|
20241007,151900,338300170,6050,6060,6060,6050,358
|
|
20241007,151800,336133040,6060,6060,6060,6060,0
|
|
20241007,151700,336133040,6060,6060,6060,6060,0
|
|
20241007,151600,336133040,6060,6060,6060,6060,0
|
|
20241007,151500,336133040,6060,6060,6070,6060,567
|
|
20241007,151400,332695520,6060,6070,6070,6060,2
|
|
20241007,151300,332683390,6070,6070,6070,6070,70
|
|
20241007,151200,332258490,6060,6060,6060,6060,1
|
|
20241007,151100,332252430,6060,6060,6060,6060,100
|
|
20241007,151000,331646430,6070,6070,6070,6070,98
|
|
20241007,150900,331051570,6060,6060,6060,6060,0
|
|
20241007,150800,331051570,6060,6060,6060,6060,5
|
|
20241007,150700,331021270,6070,6070,6070,6070,1
|
|
20241007,150600,331015200,6070,6070,6070,6070,0
|
|
20241007,150500,331015200,6070,6070,6070,6070,100
|
|
20241007,150400,330408200,6070,6070,6070,6070,0
|
|
20241007,150300,330408200,6070,6070,6070,6070,0
|
|
20241007,150200,330408200,6070,6070,6070,6070,502
|
|
20241007,150100,327361060,6070,6070,6070,6070,2
|
|
20241007,150000,327348920,6040,6060,6060,6040,71
|
|
20241007,145900,326919680,6050,6050,6050,6050,126
|
|
20241007,145800,326157380,6050,6050,6050,6050,100
|
|
20241007,145700,325552380,6060,6060,6060,6060,5
|
|
20241007,145600,325522080,6060,6060,6060,6060,0
|
|
20241007,145500,325522080,6060,6060,6060,6060,300
|
|
20241007,145400,323704080,6050,6050,6050,6050,1437
|
|
20241007,145300,315010230,6050,6050,6050,6050,19
|
|
20241007,145200,314895280,6050,6050,6050,6050,8
|
|
20241007,145100,314846880,6060,6060,6070,6060,310
|
|
20241007,145000,312967330,6070,6070,6070,6070,104
|
|
20241007,144900,312336050,6060,6060,6060,6060,0
|
|
20241007,144800,312336050,6060,6060,6060,6060,100
|
|
20241007,144700,311730050,6060,6060,6060,6060,15
|
|
20241007,144600,311639150,6050,6050,6050,6050,0
|
|
20241007,144500,311639150,6050,6050,6050,6050,0
|
|
20241007,144400,311639150,6050,6050,6050,6050,16
|
|
20241007,144300,311542350,6050,6060,6060,6050,168
|
|
20241007,144200,310525890,6050,6050,6050,6050,0
|
|
20241007,144100,310525890,6050,6050,6050,6050,0
|
|
20241007,144000,310525890,6050,6050,6050,6050,0
|
|
20241007,143900,310525890,6050,6050,6050,6050,2
|
|
20241007,143800,310513790,6050,6050,6050,6050,72
|
|
20241007,143700,310078190,6050,6050,6050,6050,0
|
|
20241007,143600,310078190,6050,6050,6050,6050,76
|
|
20241007,143500,309618390,6050,6060,6060,6050,4
|
|
20241007,143400,309594170,6070,6070,6070,6070,0
|
|
20241007,143300,309594170,6070,6070,6070,6070,0
|
|
20241007,143200,309594170,6070,6060,6070,6060,16
|
|
20241007,143100,309497110,6060,6060,6060,6060,0
|
|
20241007,143000,309497110,6060,6050,6060,6050,7
|
|
20241007,142900,309454740,6060,6060,6060,6060,51
|
|
20241007,142800,309145680,6060,6060,6060,6060,2
|
|
20241007,142700,309133560,6050,6050,6050,6050,50
|
|
20241007,142600,308831060,6050,6050,6050,6050,10
|
|
20241007,142500,308770560,6050,6050,6050,6050,15
|
|
20241007,142400,308679810,6040,6040,6040,6040,10
|
|
20241007,142300,308619410,6030,6050,6050,6030,432
|
|
20241007,142200,306010580,6050,6050,6050,6050,0
|
|
20241007,142100,306010580,6050,6050,6050,6050,10
|
|
20241007,142000,305950080,6060,6050,6060,6050,320
|
|
20241007,141900,304012480,6050,6050,6050,6050,0
|
|
20241007,141800,304012480,6050,6050,6050,6050,190
|
|
20241007,141700,302862980,6050,6070,6070,6050,303
|
|
20241007,141600,301027930,6070,6070,6070,6070,0
|
|
20241007,141500,301027930,6070,6070,6070,6070,11
|
|
20241007,141400,300961160,6070,6070,6070,6070,92
|
|
20241007,141300,300402720,6070,6070,6070,6070,46
|
|
20241007,141200,300123500,6070,6070,6070,6070,23
|
|
20241007,141100,299983890,6070,6070,6070,6070,4
|
|
20241007,141000,299959610,6070,6070,6070,6070,0
|
|
20241007,140900,299959610,6070,6070,6070,6070,0
|
|
20241007,140800,299959610,6070,6070,6070,6070,6
|
|
20241007,140700,299923190,6070,6070,6070,6070,0
|
|
20241007,140600,299923190,6070,6070,6070,6070,0
|
|
20241007,140500,299923190,6070,6070,6070,6070,2
|
|
20241007,140400,299911050,6070,6070,6070,6070,5
|
|
20241007,140300,299880700,6070,6070,6070,6070,139
|
|
20241007,140200,299036970,6070,6070,6070,6070,9
|
|
20241007,140100,298982340,6070,6070,6070,6070,0
|
|
20241007,140000,298982340,6070,6070,6070,6070,25
|
|
20241007,135900,298830590,6070,6070,6070,6070,0
|
|
20241007,135800,298830590,6070,6070,6070,6070,0
|
|
20241007,135700,298830590,6070,6070,6070,6070,0
|
|
20241007,135600,298830590,6070,6070,6070,6070,32
|
|
20241007,135500,298636350,6070,6070,6070,6070,0
|
|
20241007,135400,298636350,6070,6070,6070,6070,40
|
|
20241007,135300,298393550,6070,6070,6070,6070,40
|
|
20241007,135200,298150750,6070,6070,6070,6070,243
|
|
20241007,135100,296675740,6070,6070,6070,6070,0
|
|
20241007,135000,296675740,6070,6070,6070,6070,106
|
|
20241007,134900,296032320,6060,6060,6060,6060,10
|
|
20241007,134800,295971720,6060,6060,6060,6060,1
|
|
20241007,134700,295965660,6080,6080,6080,6080,0
|
|
20241007,134600,295965660,6080,6080,6080,6080,0
|
|
20241007,134500,295965660,6080,6060,6080,6060,469
|
|
20241007,134400,293116160,6060,6060,6060,6060,0
|
|
20241007,134300,293116160,6060,6060,6060,6060,160
|
|
20241007,134200,292146560,6060,6060,6060,6060,0
|
|
20241007,134100,292146560,6060,6060,6060,6060,0
|
|
20241007,134000,292146560,6060,6060,6060,6060,191
|
|
20241007,133900,290989100,6070,6070,6070,6070,31
|
|
20241007,133800,290800930,6080,6080,6080,6080,0
|
|
20241007,133700,290800930,6080,6080,6080,6080,0
|
|
20241007,133600,290800930,6080,6080,6080,6080,0
|
|
20241007,133500,290800930,6080,6080,6080,6080,4
|
|
20241007,133400,290776610,6080,6080,6080,6080,2
|
|
20241007,133300,290764450,6080,6080,6080,6080,0
|
|
20241007,133200,290764450,6080,6080,6080,6080,0
|
|
20241007,133100,290764450,6080,6080,6080,6080,20
|
|
20241007,133000,290642850,6070,6070,6070,6070,10
|
|
20241007,132900,290582150,6060,6070,6070,6060,55
|
|
20241007,132800,290248310,6070,6070,6070,6070,0
|
|
20241007,132700,290248310,6070,6070,6070,6070,0
|
|
20241007,132600,290248310,6070,6070,6070,6070,205
|
|
20241007,132500,289003960,6070,6070,6070,6070,0
|
|
20241007,132400,289003960,6070,6070,6070,6070,120
|
|
20241007,132300,288275560,6080,6080,6080,6080,0
|
|
20241007,132200,288275560,6080,6080,6080,6080,0
|
|
20241007,132100,288275560,6080,6080,6080,6080,0
|
|
20241007,132000,288275560,6080,6080,6080,6080,0
|
|
20241007,131900,288275560,6080,6080,6080,6080,0
|
|
20241007,131800,288275560,6080,6080,6080,6080,200
|
|
20241007,131700,287059560,6070,6070,6070,6070,30
|
|
20241007,131600,286877460,6080,6080,6080,6080,0
|
|
20241007,131500,286877460,6080,6080,6080,6080,0
|
|
20241007,131400,286877460,6080,6080,6080,6080,2
|
|
20241007,131300,286865300,6070,6070,6070,6070,82
|
|
20241007,131200,286367560,6080,6080,6080,6080,70
|
|
20241007,131100,285941960,6080,6080,6080,6080,0
|
|
20241007,131000,285941960,6080,6080,6080,6080,74
|
|
20241007,130900,285492040,6080,6080,6080,6080,15
|
|
20241007,130800,285400840,6090,6090,6090,6090,0
|
|
20241007,130700,285400840,6090,6090,6090,6090,2
|
|
20241007,130600,285388660,6090,6090,6090,6090,0
|
|
20241007,130500,285388660,6090,6090,6090,6090,0
|
|
20241007,130400,285388660,6090,6090,6090,6090,5
|
|
20241007,130300,285358210,6080,6080,6080,6080,40
|
|
20241007,130200,285115010,6080,6080,6080,6080,102
|
|
20241007,130100,284494850,6080,6080,6080,6080,12
|
|
20241007,130000,284421890,6080,6080,6080,6080,5
|
|
20241007,125900,284391490,6090,6090,6090,6090,40
|
|
20241007,125800,284147890,6090,6090,6090,6090,8
|
|
20241007,125700,284099170,6090,6090,6090,6090,1
|
|
20241007,125600,284093080,6090,6090,6090,6090,99
|
|
20241007,125500,283490170,6090,6090,6090,6090,3
|
|
20241007,125400,283471900,6080,6080,6080,6080,0
|
|
20241007,125300,283471900,6080,6080,6080,6080,560
|
|
20241007,125200,280067100,6080,6080,6080,6080,0
|
|
20241007,125100,280067100,6080,6080,6080,6080,0
|
|
20241007,125000,280067100,6080,6080,6080,6080,0
|
|
20241007,124900,280067100,6080,6080,6080,6080,5
|
|
20241007,124800,280036700,6080,6080,6080,6080,102
|
|
20241007,124700,279416540,6080,6080,6080,6080,1263
|
|
20241007,124600,271737500,6080,6080,6080,6080,83
|
|
20241007,124500,271232860,6080,6080,6080,6080,505
|
|
20241007,124400,268162460,6090,6080,6090,6080,259
|
|
20241007,124300,266585240,6080,6080,6080,6080,2
|
|
20241007,124200,266573080,6080,6080,6080,6080,42
|
|
20241007,124100,266317720,6090,6090,6090,6090,112
|
|
20241007,124000,265635640,6090,6100,6100,6090,2
|
|
20241007,123900,265623450,6100,6100,6100,6100,1
|
|
20241007,123800,265617350,6080,6080,6080,6080,4
|
|
20241007,123700,265593030,6080,6080,6080,6080,287
|
|
20241007,123600,263848070,6080,6080,6080,6080,0
|
|
20241007,123500,263848070,6080,6080,6080,6080,240
|
|
20241007,123400,262388870,6080,6080,6080,6080,0
|
|
20241007,123300,262388870,6080,6080,6080,6080,10
|
|
20241007,123200,262328070,6080,6080,6080,6080,10
|
|
20241007,123100,262267270,6070,6070,6070,6070,5
|
|
20241007,123000,262236920,6080,6080,6080,6080,0
|
|
20241007,122900,262236920,6080,6080,6080,6080,50
|
|
20241007,122800,261932920,6080,6080,6080,6080,4
|
|
20241007,122700,261908600,6080,6080,6080,6080,50
|
|
20241007,122600,261604600,6080,6100,6100,6080,22
|
|
20241007,122500,261470430,6100,6100,6100,6100,17
|
|
20241007,122400,261366730,6100,6100,6100,6100,24
|
|
20241007,122300,261220330,6100,6100,6100,6100,10
|
|
20241007,122200,261159330,6100,6100,6100,6100,43
|
|
20241007,122100,260897030,6100,6100,6100,6100,47
|
|
20241007,122000,260610330,6110,6100,6110,6100,7
|
|
20241007,121900,260567580,6110,6110,6110,6110,12
|
|
20241007,121800,260494260,6110,6110,6110,6110,1
|
|
20241007,121700,260488150,6110,6110,6110,6110,0
|
|
20241007,121600,260488150,6110,6100,6110,6100,11
|
|
20241007,121500,260421030,6090,6090,6090,6090,0
|
|
20241007,121400,260421030,6090,6090,6090,6090,0
|
|
20241007,121300,260421030,6090,6090,6090,6090,0
|
|
20241007,121200,260421030,6090,6090,6090,6090,0
|
|
20241007,121100,260421030,6090,6090,6090,6090,5
|
|
20241007,121000,260390580,6080,6080,6080,6080,0
|
|
20241007,120900,260390580,6080,6080,6080,6080,0
|
|
20241007,120800,260390580,6080,6080,6080,6080,0
|
|
20241007,120700,260390580,6080,6080,6080,6080,0
|
|
20241007,120600,260390580,6080,6080,6080,6070,1336
|
|
20241007,120500,252272070,6070,6100,6100,6070,603
|
|
20241007,120400,248594330,6110,6110,6110,6110,2
|
|
20241007,120300,248582110,6110,6110,6110,6110,75
|
|
20241007,120200,248123860,6110,6110,6110,6110,0
|
|
20241007,120100,248123860,6110,6110,6110,6110,10
|
|
20241007,120000,248062760,6110,6110,6110,6110,6
|
|
20241007,115900,248026100,6110,6110,6110,6110,20
|
|
20241007,115800,247903900,6100,6100,6100,6100,0
|
|
20241007,115700,247903900,6100,6100,6100,6100,0
|
|
20241007,115600,247903900,6100,6100,6100,6100,386
|
|
20241007,115500,245549300,6100,6110,6110,6100,203
|
|
20241007,115400,244310970,6120,6110,6120,6110,166
|
|
20241007,115300,243296410,6110,6110,6110,6110,33
|
|
20241007,115200,243094780,6110,6110,6110,6110,453
|
|
20241007,115100,240326950,6100,6100,6100,6100,0
|
|
20241007,115000,240326950,6100,6100,6100,6100,0
|
|
20241007,114900,240326950,6100,6100,6100,6100,42
|
|
20241007,114800,240070750,6100,6110,6110,6100,106
|
|
20241007,114700,239424090,6120,6120,6120,6120,0
|
|
20241007,114600,239424090,6120,6120,6120,6120,1
|
|
20241007,114500,239417970,6100,6100,6100,6100,0
|
|
20241007,114400,239417970,6100,6100,6100,6100,0
|
|
20241007,114300,239417970,6100,6100,6100,6100,14
|
|
20241007,114200,239332570,6100,6100,6100,6100,340
|
|
20241007,114100,237258570,6100,6100,6100,6100,0
|
|
20241007,114000,237258570,6100,6100,6100,6100,0
|
|
20241007,113900,237258570,6100,6100,6100,6100,105
|
|
20241007,113800,236618070,6100,6100,6100,6100,468
|
|
20241007,113700,233763270,6100,6100,6100,6100,1
|
|
20241007,113600,233757170,6100,6100,6100,6100,109
|
|
20241007,113500,233092270,6100,6070,6100,6070,350
|
|
20241007,113400,230958470,6070,6090,6090,6070,323
|
|
20241007,113300,228995070,6100,6090,6100,6090,17
|
|
20241007,113200,228891530,6100,6100,6100,6100,10
|
|
20241007,113100,228830530,6100,6100,6100,6100,44
|
|
20241007,113000,228562130,6120,6120,6120,6120,89
|
|
20241007,112900,228017450,6120,6120,6120,6120,150
|
|
20241007,112800,227099450,6130,6130,6130,6130,0
|
|
20241007,112700,227099450,6130,6130,6130,6130,0
|
|
20241007,112600,227099450,6130,6130,6130,6130,100
|
|
20241007,112500,226486450,6120,6120,6120,6120,286
|
|
20241007,112400,224736130,6100,6100,6100,6100,185
|
|
20241007,112300,223607630,6110,6120,6120,6110,340
|
|
20241007,112200,221527830,6120,6090,6120,6090,143
|
|
20241007,112100,220652980,6090,6100,6120,6090,660
|
|
20241007,112000,216618400,6090,6090,6090,6090,10
|
|
20241007,111900,216557500,6090,6090,6090,6090,100
|
|
20241007,111800,215948500,6090,6090,6090,6090,190
|
|
20241007,111700,214791400,6090,6090,6090,6090,0
|
|
20241007,111600,214791400,6090,6110,6110,6090,82
|
|
20241007,111500,214291380,6110,6100,6110,6100,50
|
|
20241007,111400,213986330,6110,6110,6110,6110,88
|
|
20241007,111300,213448650,6110,6110,6110,6110,4
|
|
20241007,111200,213424210,6110,6110,6120,6110,79
|
|
20241007,111100,212941510,6120,6120,6120,6110,847
|
|
20241007,111000,207761680,6120,6120,6120,6110,236
|
|
20241007,110900,206317680,6110,6110,6110,6110,30
|
|
20241007,110800,206134380,6120,6090,6120,6090,2116
|
|
20241007,110700,193221150,6090,6090,6090,6090,6
|
|
20241007,110600,193184610,6090,6090,6090,6090,4
|
|
20241007,110500,193160250,6090,6090,6090,6090,50
|
|
20241007,110400,192855750,6100,6090,6100,6090,287
|
|
20241007,110300,191105550,6100,6100,6100,6100,7
|
|
20241007,110200,191062850,6100,6090,6100,6090,13
|
|
20241007,110100,190983600,6090,6100,6100,6090,315
|
|
20241007,110000,189062150,6090,6090,6090,6090,1
|
|
20241007,105900,189056060,6060,6090,6090,6060,164
|
|
20241007,105800,188058620,6060,6060,6060,6060,3
|
|
20241007,105700,188040440,6060,6060,6060,6060,0
|
|
20241007,105600,188040440,6060,6070,6080,6060,438
|
|
20241007,105500,185381380,6060,6060,6060,6060,10
|
|
20241007,105400,185320780,6050,6050,6050,6050,0
|
|
20241007,105300,185320780,6050,6050,6050,6050,17
|
|
20241007,105200,185217930,6050,6050,6050,6050,5
|
|
20241007,105100,185187680,6050,6050,6050,6050,6
|
|
20241007,105000,185151380,6050,6050,6050,6050,0
|
|
20241007,104900,185151380,6050,6050,6050,6050,5
|
|
20241007,104800,185121130,6050,6050,6050,6050,0
|
|
20241007,104700,185121130,6050,6050,6050,6050,0
|
|
20241007,104600,185121130,6050,6050,6050,6050,0
|
|
20241007,104500,185121130,6050,6050,6050,6050,0
|
|
20241007,104400,185121130,6050,6050,6050,6050,0
|
|
20241007,104300,185121130,6050,6050,6050,6050,0
|
|
20241007,104200,185121130,6050,6050,6050,6050,10
|
|
20241007,104100,185060630,6050,6050,6050,6050,11
|
|
20241007,104000,184994080,6050,6050,6050,6050,147
|
|
20241007,103900,184104730,6050,6050,6050,6050,100
|
|
20241007,103800,183499730,6070,6070,6070,6070,1
|
|
20241007,103700,183493660,6080,6080,6080,6080,180
|
|
20241007,103600,182399260,6080,6080,6080,6080,0
|
|
20241007,103500,182399260,6080,6080,6080,6080,10
|
|
20241007,103400,182338460,6080,6080,6080,6080,122
|
|
20241007,103300,181596700,6080,6080,6080,6080,5
|
|
20241007,103200,181566300,6080,6080,6080,6080,240
|
|
20241007,103100,180107100,6080,6070,6080,6040,711
|
|
20241007,103000,175801600,6060,6060,6060,6060,32
|
|
20241007,102900,175607680,6060,6060,6060,6060,0
|
|
20241007,102800,175607680,6060,6080,6080,6060,621
|
|
20241007,102700,171840490,6080,6090,6090,6080,259
|
|
20241007,102600,170263510,6090,6090,6090,6090,70
|
|
20241007,102500,169837210,6110,6110,6110,6110,0
|
|
20241007,102400,169837210,6110,6110,6110,6110,10
|
|
20241007,102300,169776110,6090,6090,6090,6090,0
|
|
20241007,102200,169776110,6090,6090,6090,6090,0
|
|
20241007,102100,169776110,6090,6090,6090,6090,1
|
|
20241007,102000,169770020,6120,6120,6120,6120,0
|
|
20241007,101900,169770020,6120,6090,6120,6090,14
|
|
20241007,101800,169684640,6120,6090,6120,6090,15
|
|
20241007,101700,169593140,6090,6090,6090,6090,193
|
|
20241007,101600,168417770,6130,6090,6130,6090,12
|
|
20241007,101500,168344290,6100,6110,6130,6100,1873
|
|
20241007,101400,156870730,6100,6090,6100,6090,65
|
|
20241007,101300,156474860,6110,6100,6110,6100,342
|
|
20241007,101200,154387340,6090,6090,6100,6090,188
|
|
20241007,101100,153241920,6090,6100,6100,6090,271
|
|
20241007,101000,151591430,6100,6110,6110,6100,92
|
|
20241007,100900,151030210,6120,6110,6120,6110,814
|
|
20241007,100800,146048630,6120,6120,6120,6120,144
|
|
20241007,100700,145167350,6120,6090,6120,6090,2882
|
|
20241007,100600,127583660,6090,6090,6090,6090,60
|
|
20241007,100500,127218260,6090,6090,6090,6090,15
|
|
20241007,100400,127126910,6100,6080,6100,6070,1810
|
|
20241007,100300,116109150,6080,6080,6080,6080,36
|
|
20241007,100200,115890270,6080,6080,6080,6080,212
|
|
20241007,100100,114601310,6080,6060,6080,6060,771
|
|
20241007,100000,109928460,6060,6060,6060,6060,0
|
|
20241007,095900,109928460,6060,6060,6060,6060,150
|
|
20241007,095800,109019460,6070,6070,6070,6070,2051
|
|
20241007,095700,96569890,6080,6070,6080,6070,161
|
|
20241007,095600,95592610,6070,6070,6070,6070,340
|
|
20241007,095500,93528810,6060,6060,6060,6060,31
|
|
20241007,095400,93340950,6060,6070,6070,6060,216
|
|
20241007,095300,92030330,6070,6070,6070,6060,535
|
|
20241007,095200,88787880,6080,6080,6080,6080,421
|
|
20241007,095100,86228200,6070,6070,6070,6070,115
|
|
20241007,095000,85530150,6060,6060,6060,6060,14
|
|
20241007,094900,85445310,6060,6050,6060,6050,342
|
|
20241007,094800,83373880,6060,6060,6060,6060,16
|
|
20241007,094700,83276920,6070,6060,6070,6060,510
|
|
20241007,094600,80182250,6060,6040,6060,6040,561
|
|
20241007,094500,76787670,6050,6040,6050,6040,976
|
|
20241007,094400,70888670,6030,6010,6030,6010,360
|
|
20241007,094300,68717910,6010,6010,6010,6010,3
|
|
20241007,094200,68699880,6030,6020,6030,6020,314
|
|
20241007,094100,66807400,6010,6010,6010,6010,50
|
|
20241007,094000,66506900,6010,6010,6010,6010,200
|
|
20241007,093900,65304900,6010,6010,6010,6010,341
|
|
20241007,093800,63255490,6010,6010,6010,6010,2
|
|
20241007,093700,63243470,6020,6030,6030,6020,550
|
|
20241007,093600,59929970,6030,6020,6030,6020,200
|
|
20241007,093500,58724070,6020,6020,6020,6020,4
|
|
20241007,093400,58699990,6020,6020,6020,6020,0
|
|
20241007,093300,58699990,6020,6020,6020,6020,0
|
|
20241007,093200,58699990,6020,6040,6040,6020,480
|
|
20241007,093100,55806790,6020,6020,6020,6020,0
|
|
20241007,093000,55806790,6020,6030,6030,6020,225
|
|
20241007,092900,54451780,6030,6030,6040,6030,71
|
|
20241007,092800,54023440,6040,6040,6040,6040,376
|
|
20241007,092700,51752400,6040,6020,6040,6020,569
|
|
20241007,092600,48325900,6020,6020,6020,6020,10
|
|
20241007,092500,48265700,6020,6010,6020,6000,944
|
|
20241007,092400,42591780,6010,6010,6010,6010,115
|
|
20241007,092300,41900630,6020,6030,6030,6020,759
|
|
20241007,092200,37325840,6030,6020,6030,6020,363
|
|
20241007,092100,35139290,6010,6010,6020,6010,389
|
|
20241007,092000,32801200,6010,6010,6010,6010,1
|
|
20241007,091900,32795190,6000,6000,6000,6000,17
|
|
20241007,091800,32693190,6000,6000,6000,6000,22
|
|
20241007,091700,32561190,6000,5980,6000,5980,779
|
|
20241007,091600,27898110,5970,5950,5970,5950,231
|
|
20241007,091500,26520070,5950,5950,5950,5950,101
|
|
20241007,091400,25919120,5950,5950,5950,5950,1391
|
|
20241007,091300,17642670,5950,5950,5950,5950,0
|
|
20241007,091200,17642670,5950,5910,5950,5910,30
|
|
20241007,091100,17464970,5910,5940,5940,5910,500
|
|
20241007,091000,14497970,5940,5910,5940,5910,2
|
|
20241007,090900,14486120,5910,5940,5940,5910,46
|
|
20241007,090800,14213960,5920,5920,5920,5920,22
|
|
20241007,090700,14083720,5910,5910,5910,5910,100
|
|
20241007,090600,13492720,5910,5920,5920,5910,870
|
|
20241007,090500,8345880,5950,5920,5950,5920,102
|
|
20241007,090400,7741980,5950,5950,5950,5950,0
|
|
20241007,090300,7741980,5950,5950,5950,5950,1
|
|
20241007,090200,7736030,5950,5950,5950,5950,100
|
|
20241007,090100,7141030,5950,5950,5950,5950,1024
|
|
20241007,090000,1048230,5940,5910,5940,5910,177
|