702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203900,249039150,11690,11690,11690,11690,618
|
|
20241007,203800,249039150,11690,11690,11690,11690,0
|
|
20241007,203700,249039150,11690,11690,11690,11690,0
|
|
20241007,203600,249039150,11690,11690,11690,11690,0
|
|
20241007,203500,249039150,11690,11690,11690,11690,0
|
|
20241007,203400,249039150,11690,11690,11690,11690,0
|
|
20241007,203300,249039150,11690,11690,11690,11690,0
|
|
20241007,203200,249039150,11690,11690,11690,11690,0
|
|
20241007,203100,249039150,11690,11690,11690,11690,0
|
|
20241007,203000,249039150,11690,11690,11690,11690,0
|
|
20241007,202900,249039150,11690,11690,11690,11690,0
|
|
20241007,202800,249039150,11690,11690,11690,11690,0
|
|
20241007,202700,249039150,11690,11690,11690,11690,0
|
|
20241007,202600,249039150,11690,11690,11690,11690,0
|
|
20241007,202500,249039150,11690,11690,11690,11690,0
|
|
20241007,202400,249039150,11690,11690,11690,11690,0
|
|
20241007,202300,249039150,11690,11690,11690,11690,0
|
|
20241007,202200,249039150,11690,11690,11690,11690,0
|
|
20241007,202100,249039150,11690,11690,11690,11690,0
|
|
20241007,202000,249039150,11690,11690,11690,11690,0
|
|
20241007,201900,249039150,11690,11690,11690,11690,0
|
|
20241007,201800,249039150,11690,11690,11690,11690,0
|
|
20241007,201700,249039150,11690,11690,11690,11690,0
|
|
20241007,201600,249039150,11690,11690,11690,11690,0
|
|
20241007,201500,249039150,11690,11690,11690,11690,0
|
|
20241007,201400,249039150,11690,11690,11690,11690,0
|
|
20241007,201300,249039150,11690,11690,11690,11690,0
|
|
20241007,201200,249039150,11690,11690,11690,11690,0
|
|
20241007,201100,249039150,11690,11690,11690,11690,0
|
|
20241007,201000,249039150,11690,11690,11690,11690,0
|
|
20241007,200900,249039150,11690,11690,11690,11690,618
|
|
20241007,200800,249039150,11690,11690,11690,11690,0
|
|
20241007,200700,249039150,11690,11690,11690,11690,0
|
|
20241007,200600,249039150,11690,11690,11690,11690,0
|
|
20241007,200500,249039150,11690,11690,11690,11690,0
|
|
20241007,200400,249039150,11690,11690,11690,11690,0
|
|
20241007,200300,249039150,11690,11690,11690,11690,0
|
|
20241007,200200,249039150,11690,11690,11690,11690,0
|
|
20241007,200100,249039150,11690,11690,11690,11690,0
|
|
20241007,200000,249039150,11690,11690,11690,11690,0
|
|
20241007,195900,249039150,11690,11690,11690,11690,0
|
|
20241007,195800,249039150,11690,11690,11690,11690,0
|
|
20241007,195700,249039150,11690,11690,11690,11690,0
|
|
20241007,195600,249039150,11690,11690,11690,11690,0
|
|
20241007,195500,249039150,11690,11690,11690,11690,0
|
|
20241007,195400,249039150,11690,11690,11690,11690,0
|
|
20241007,195300,249039150,11690,11690,11690,11690,0
|
|
20241007,195200,249039150,11690,11690,11690,11690,0
|
|
20241007,195100,249039150,11690,11690,11690,11690,0
|
|
20241007,195000,249039150,11690,11690,11690,11690,0
|
|
20241007,194900,249039150,11690,11690,11690,11690,0
|
|
20241007,194800,249039150,11690,11690,11690,11690,0
|
|
20241007,194700,249039150,11690,11690,11690,11690,0
|
|
20241007,194600,249039150,11690,11690,11690,11690,0
|
|
20241007,194500,249039150,11690,11690,11690,11690,0
|
|
20241007,194400,249039150,11690,11690,11690,11690,0
|
|
20241007,194300,249039150,11690,11690,11690,11690,0
|
|
20241007,194200,249039150,11690,11690,11690,11690,0
|
|
20241007,194100,249039150,11690,11690,11690,11690,0
|
|
20241007,194000,249039150,11690,11690,11690,11690,0
|
|
20241007,193900,249039150,11690,11690,11690,11690,618
|
|
20241007,193800,249039150,11690,11690,11690,11690,0
|
|
20241007,193700,249039150,11690,11690,11690,11690,0
|
|
20241007,193600,249039150,11690,11690,11690,11690,0
|
|
20241007,193500,249039150,11690,11690,11690,11690,0
|
|
20241007,193400,249039150,11690,11690,11690,11690,0
|
|
20241007,193300,249039150,11690,11690,11690,11690,0
|
|
20241007,193200,249039150,11690,11690,11690,11690,0
|
|
20241007,193100,249039150,11690,11690,11690,11690,0
|
|
20241007,193000,249039150,11690,11690,11690,11690,0
|
|
20241007,192900,249039150,11690,11690,11690,11690,0
|
|
20241007,192800,249039150,11690,11690,11690,11690,0
|
|
20241007,192700,249039150,11690,11690,11690,11690,0
|
|
20241007,192600,249039150,11690,11690,11690,11690,0
|
|
20241007,192500,249039150,11690,11690,11690,11690,0
|
|
20241007,192400,249039150,11690,11690,11690,11690,0
|
|
20241007,192300,249039150,11690,11690,11690,11690,0
|
|
20241007,192200,249039150,11690,11690,11690,11690,0
|
|
20241007,192100,249039150,11690,11690,11690,11690,0
|
|
20241007,192000,249039150,11690,11690,11690,11690,0
|
|
20241007,191900,249039150,11690,11690,11690,11690,0
|
|
20241007,191800,249039150,11690,11690,11690,11690,0
|
|
20241007,191700,249039150,11690,11690,11690,11690,0
|
|
20241007,191600,249039150,11690,11690,11690,11690,0
|
|
20241007,191500,249039150,11690,11690,11690,11690,0
|
|
20241007,191400,249039150,11690,11690,11690,11690,0
|
|
20241007,191300,249039150,11690,11690,11690,11690,0
|
|
20241007,191200,249039150,11690,11690,11690,11690,0
|
|
20241007,191100,249039150,11690,11690,11690,11690,0
|
|
20241007,191000,249039150,11690,11690,11690,11690,0
|
|
20241007,190900,249039150,11690,11690,11690,11690,618
|
|
20241007,190800,249039150,11690,11690,11690,11690,0
|
|
20241007,190700,249039150,11690,11690,11690,11690,0
|
|
20241007,190600,249039150,11690,11690,11690,11690,0
|
|
20241007,190500,249039150,11690,11690,11690,11690,0
|
|
20241007,190400,249039150,11690,11690,11690,11690,0
|
|
20241007,190300,249039150,11690,11690,11690,11690,0
|
|
20241007,190200,249039150,11690,11690,11690,11690,0
|
|
20241007,190100,249039150,11690,11690,11690,11690,0
|
|
20241007,190000,249039150,11690,11690,11690,11690,0
|
|
20241007,185900,249039150,11690,11690,11690,11690,0
|
|
20241007,185800,249039150,11690,11690,11690,11690,0
|
|
20241007,185700,249039150,11690,11690,11690,11690,0
|
|
20241007,185600,249039150,11690,11690,11690,11690,0
|
|
20241007,185500,249039150,11690,11690,11690,11690,0
|
|
20241007,185400,249039150,11690,11690,11690,11690,0
|
|
20241007,185300,249039150,11690,11690,11690,11690,0
|
|
20241007,185200,249039150,11690,11690,11690,11690,0
|
|
20241007,185100,249039150,11690,11690,11690,11690,0
|
|
20241007,185000,249039150,11690,11690,11690,11690,0
|
|
20241007,184900,249039150,11690,11690,11690,11690,0
|
|
20241007,184800,249039150,11690,11690,11690,11690,0
|
|
20241007,184700,249039150,11690,11690,11690,11690,0
|
|
20241007,184600,249039150,11690,11690,11690,11690,0
|
|
20241007,184500,249039150,11690,11690,11690,11690,0
|
|
20241007,184400,249039150,11690,11690,11690,11690,0
|
|
20241007,184300,249039150,11690,11690,11690,11690,0
|
|
20241007,184200,249039150,11690,11690,11690,11690,0
|
|
20241007,184100,249039150,11690,11690,11690,11690,0
|
|
20241007,184000,249039150,11690,11690,11690,11690,0
|
|
20241007,183900,249039150,11690,11690,11690,11690,618
|
|
20241007,183800,249039150,11690,11690,11690,11690,0
|
|
20241007,183700,249039150,11690,11690,11690,11690,0
|
|
20241007,183600,249039150,11690,11690,11690,11690,0
|
|
20241007,183500,249039150,11690,11690,11690,11690,0
|
|
20241007,183400,249039150,11690,11690,11690,11690,0
|
|
20241007,183300,249039150,11690,11690,11690,11690,0
|
|
20241007,183200,249039150,11690,11690,11690,11690,0
|
|
20241007,183100,249039150,11690,11690,11690,11690,0
|
|
20241007,183000,249039150,11690,11690,11690,11690,0
|
|
20241007,182900,249039150,11690,11690,11690,11690,0
|
|
20241007,182800,249039150,11690,11690,11690,11690,0
|
|
20241007,182700,249039150,11690,11690,11690,11690,0
|
|
20241007,182600,249039150,11690,11690,11690,11690,0
|
|
20241007,182500,249039150,11690,11690,11690,11690,0
|
|
20241007,182400,249039150,11690,11690,11690,11690,0
|
|
20241007,182300,249039150,11690,11690,11690,11690,0
|
|
20241007,182200,249039150,11690,11690,11690,11690,0
|
|
20241007,182100,249039150,11690,11690,11690,11690,0
|
|
20241007,182000,249039150,11690,11690,11690,11690,0
|
|
20241007,181900,249039150,11690,11690,11690,11690,0
|
|
20241007,181800,249039150,11690,11690,11690,11690,0
|
|
20241007,181700,249039150,11690,11690,11690,11690,0
|
|
20241007,181600,249039150,11690,11690,11690,11690,0
|
|
20241007,181500,249039150,11690,11690,11690,11690,0
|
|
20241007,181400,249039150,11690,11690,11690,11690,0
|
|
20241007,181300,249039150,11690,11690,11690,11690,0
|
|
20241007,181200,249039150,11690,11690,11690,11690,0
|
|
20241007,181100,249039150,11690,11690,11690,11690,0
|
|
20241007,181000,249039150,11690,11690,11690,11690,0
|
|
20241007,180900,249039150,11690,11690,11690,11690,618
|
|
20241007,180800,249039150,11690,11690,11690,11690,0
|
|
20241007,180700,249039150,11690,11690,11690,11690,0
|
|
20241007,180600,249039150,11690,11690,11690,11690,0
|
|
20241007,180500,249039150,11690,11690,11690,11690,0
|
|
20241007,180400,249039150,11690,11690,11690,11690,0
|
|
20241007,180300,249039150,11690,11690,11690,11690,0
|
|
20241007,180200,249039150,11690,11690,11690,11690,0
|
|
20241007,180100,249039150,11690,11690,11690,11690,0
|
|
20241007,180000,249039150,11690,11690,11690,11690,0
|
|
20241007,175900,249039150,11690,11690,11690,11690,0
|
|
20241007,175800,249039150,11690,11690,11690,11690,0
|
|
20241007,175700,249039150,11690,11690,11690,11690,0
|
|
20241007,175600,249039150,11690,11690,11690,11690,0
|
|
20241007,175500,249039150,11690,11690,11690,11690,0
|
|
20241007,175400,249039150,11690,11690,11690,11690,0
|
|
20241007,175300,249039150,11690,11690,11690,11690,0
|
|
20241007,175200,249039150,11690,11690,11690,11690,0
|
|
20241007,175100,249039150,11690,11690,11690,11690,0
|
|
20241007,175000,249039150,11690,11690,11690,11690,0
|
|
20241007,174900,249039150,11690,11690,11690,11690,0
|
|
20241007,174800,249039150,11690,11690,11690,11690,0
|
|
20241007,174700,249039150,11690,11690,11690,11690,0
|
|
20241007,174600,249039150,11690,11690,11690,11690,0
|
|
20241007,174500,249039150,11690,11690,11690,11690,0
|
|
20241007,174400,249039150,11690,11690,11690,11690,0
|
|
20241007,174300,249039150,11690,11690,11690,11690,0
|
|
20241007,174200,249039150,11690,11690,11690,11690,0
|
|
20241007,174100,249039150,11690,11690,11690,11690,0
|
|
20241007,174000,249039150,11690,11690,11690,11690,0
|
|
20241007,173900,249039150,11690,11690,11690,11690,618
|
|
20241007,173800,249039150,11690,11690,11690,11690,0
|
|
20241007,173700,249039150,11690,11690,11690,11690,0
|
|
20241007,173600,249039150,11690,11690,11690,11690,0
|
|
20241007,173500,249039150,11690,11690,11690,11690,0
|
|
20241007,173400,249039150,11690,11690,11690,11690,0
|
|
20241007,173300,249039150,11690,11690,11690,11690,0
|
|
20241007,173200,249039150,11690,11690,11690,11690,0
|
|
20241007,173100,249039150,11690,11690,11690,11690,0
|
|
20241007,173000,249039150,11690,11690,11690,11690,0
|
|
20241007,172900,249039150,11690,11690,11690,11690,0
|
|
20241007,172800,249039150,11690,11690,11690,11690,0
|
|
20241007,172700,249039150,11690,11690,11690,11690,0
|
|
20241007,172600,249039150,11690,11690,11690,11690,0
|
|
20241007,172500,249039150,11690,11690,11690,11690,0
|
|
20241007,172400,249039150,11690,11690,11690,11690,0
|
|
20241007,172300,249039150,11690,11690,11690,11690,0
|
|
20241007,172200,249039150,11690,11690,11690,11690,0
|
|
20241007,172100,249039150,11690,11690,11690,11690,0
|
|
20241007,172000,249039150,11690,11690,11690,11690,0
|
|
20241007,171900,249039150,11690,11690,11690,11690,0
|
|
20241007,171800,249039150,11690,11690,11690,11690,0
|
|
20241007,171700,249039150,11690,11690,11690,11690,0
|
|
20241007,171600,249039150,11690,11690,11690,11690,0
|
|
20241007,171500,249039150,11690,11690,11690,11690,0
|
|
20241007,171400,249039150,11690,11690,11690,11690,0
|
|
20241007,171300,249039150,11690,11690,11690,11690,0
|
|
20241007,171200,249039150,11690,11690,11690,11690,0
|
|
20241007,171100,249039150,11690,11690,11690,11690,0
|
|
20241007,171000,249039150,11690,11690,11690,11690,0
|
|
20241007,170900,249039150,11690,11690,11690,11690,618
|
|
20241007,170800,249039150,11690,11690,11690,11690,0
|
|
20241007,170700,249039150,11690,11690,11690,11690,0
|
|
20241007,170600,249039150,11690,11690,11690,11690,0
|
|
20241007,170500,249039150,11690,11690,11690,11690,0
|
|
20241007,170400,249039150,11690,11690,11690,11690,0
|
|
20241007,170300,249039150,11690,11690,11690,11690,0
|
|
20241007,170200,249039150,11690,11690,11690,11690,0
|
|
20241007,170100,249039150,11690,11690,11690,11690,0
|
|
20241007,170000,249039150,11690,11690,11690,11690,0
|
|
20241007,165900,249039150,11690,11690,11690,11690,0
|
|
20241007,165800,249039150,11690,11690,11690,11690,0
|
|
20241007,165700,249039150,11690,11690,11690,11690,0
|
|
20241007,165600,249039150,11690,11690,11690,11690,0
|
|
20241007,165500,249039150,11690,11690,11690,11690,0
|
|
20241007,165400,249039150,11690,11690,11690,11690,0
|
|
20241007,165300,249039150,11690,11690,11690,11690,0
|
|
20241007,165200,249039150,11690,11690,11690,11690,0
|
|
20241007,165100,249039150,11690,11690,11690,11690,0
|
|
20241007,165000,249039150,11690,11690,11690,11690,0
|
|
20241007,164900,249039150,11690,11690,11690,11690,0
|
|
20241007,164800,249039150,11690,11690,11690,11690,0
|
|
20241007,164700,249039150,11690,11690,11690,11690,0
|
|
20241007,164600,249039150,11690,11690,11690,11690,0
|
|
20241007,164500,249039150,11690,11690,11690,11690,0
|
|
20241007,164400,249039150,11690,11690,11690,11690,0
|
|
20241007,164300,249039150,11690,11690,11690,11690,0
|
|
20241007,164200,249039150,11690,11690,11690,11690,0
|
|
20241007,164100,249039150,11690,11690,11690,11690,0
|
|
20241007,164000,249039150,11690,11690,11690,11690,0
|
|
20241007,163900,249039150,11690,11690,11690,11690,618
|
|
20241007,163800,249039150,11690,11690,11690,11690,0
|
|
20241007,163700,249039150,11690,11690,11690,11690,0
|
|
20241007,163600,249039150,11690,11690,11690,11690,0
|
|
20241007,163500,249039150,11690,11690,11690,11690,0
|
|
20241007,163400,249039150,11690,11690,11690,11690,0
|
|
20241007,163300,249039150,11690,11690,11690,11690,0
|
|
20241007,163200,249039150,11690,11690,11690,11690,0
|
|
20241007,163100,249039150,11690,11690,11690,11690,0
|
|
20241007,163000,249039150,11690,11690,11690,11690,0
|
|
20241007,162900,249039150,11690,11690,11690,11690,0
|
|
20241007,162800,249039150,11690,11690,11690,11690,0
|
|
20241007,162700,249039150,11690,11690,11690,11690,0
|
|
20241007,162600,249039150,11690,11690,11690,11690,0
|
|
20241007,162500,249039150,11690,11690,11690,11690,0
|
|
20241007,162400,249039150,11690,11690,11690,11690,0
|
|
20241007,162300,249039150,11690,11690,11690,11690,0
|
|
20241007,162200,249039150,11690,11690,11690,11690,0
|
|
20241007,162100,249039150,11690,11690,11690,11690,0
|
|
20241007,162000,249039150,11690,11690,11690,11690,0
|
|
20241007,161900,249039150,11690,11690,11690,11690,0
|
|
20241007,161800,249039150,11690,11690,11690,11690,0
|
|
20241007,161700,249039150,11690,11690,11690,11690,0
|
|
20241007,161600,249039150,11690,11690,11690,11690,0
|
|
20241007,161500,249039150,11690,11690,11690,11690,0
|
|
20241007,161400,249039150,11690,11690,11690,11690,0
|
|
20241007,161300,249039150,11690,11690,11690,11690,0
|
|
20241007,161200,249039150,11690,11690,11690,11690,0
|
|
20241007,161100,249039150,11690,11690,11690,11690,0
|
|
20241007,161000,249039150,11690,11690,11690,11690,0
|
|
20241007,160900,249039150,11690,11690,11690,11690,618
|
|
20241007,160800,249039150,11690,11690,11690,11690,0
|
|
20241007,160700,249039150,11690,11690,11690,11690,0
|
|
20241007,160600,249039150,11690,11690,11690,11690,0
|
|
20241007,160500,249039150,11690,11690,11690,11690,0
|
|
20241007,160400,249039150,11690,11690,11690,11690,0
|
|
20241007,160300,249039150,11690,11690,11690,11690,0
|
|
20241007,160200,249039150,11690,11690,11690,11690,0
|
|
20241007,160100,249039150,11690,11690,11690,11690,0
|
|
20241007,160000,249039150,11690,11690,11690,11690,0
|
|
20241007,155900,249039150,11690,11690,11690,11690,0
|
|
20241007,155800,249039150,11690,11690,11690,11690,0
|
|
20241007,155700,249039150,11690,11690,11690,11690,0
|
|
20241007,155600,249039150,11690,11690,11690,11690,0
|
|
20241007,155500,249039150,11690,11690,11690,11690,0
|
|
20241007,155400,249039150,11690,11690,11690,11690,0
|
|
20241007,155300,249039150,11690,11690,11690,11690,0
|
|
20241007,155200,249039150,11690,11690,11690,11690,0
|
|
20241007,155100,249039150,11690,11690,11690,11690,0
|
|
20241007,155000,249039150,11690,11690,11690,11690,0
|
|
20241007,154900,249039150,11690,11690,11690,11690,0
|
|
20241007,154800,249039150,11690,11690,11690,11690,0
|
|
20241007,154700,249039150,11690,11690,11690,11690,0
|
|
20241007,154600,249039150,11690,11690,11690,11690,0
|
|
20241007,154500,249039150,11690,11690,11690,11690,0
|
|
20241007,154400,249039150,11690,11690,11690,11690,0
|
|
20241007,154300,249039150,11690,11690,11690,11690,0
|
|
20241007,154200,249039150,11690,11690,11690,11690,0
|
|
20241007,154100,249039150,11690,11690,11690,11690,0
|
|
20241007,154000,249039150,11690,11690,11690,11690,0
|
|
20241007,153900,249039150,11690,11690,11690,11690,618
|
|
20241007,153800,249039150,11690,11690,11690,11690,0
|
|
20241007,153700,249039150,11690,11690,11690,11690,0
|
|
20241007,153600,249039150,11690,11690,11690,11690,0
|
|
20241007,153500,249039150,11690,11690,11690,11690,0
|
|
20241007,153400,249039150,11690,11690,11690,11690,0
|
|
20241007,153300,249039150,11690,11690,11690,11690,0
|
|
20241007,153200,249039150,11690,11690,11690,11690,0
|
|
20241007,153100,249039150,11690,11690,11690,11690,0
|
|
20241007,153000,249039150,11690,11690,11690,11690,618
|
|
20241007,152900,241814730,12020,12020,12020,12020,0
|
|
20241007,152800,241814730,12020,12020,12020,12020,0
|
|
20241007,152700,241814730,12020,12020,12020,12020,0
|
|
20241007,152600,241814730,12020,12020,12020,12020,0
|
|
20241007,152500,241814730,12020,12020,12020,12020,0
|
|
20241007,152400,241814730,12020,12020,12020,12020,0
|
|
20241007,152300,241814730,12020,12020,12020,12020,0
|
|
20241007,152200,241814730,12020,12020,12020,12020,0
|
|
20241007,152100,241814730,12020,12020,12020,12020,0
|
|
20241007,152000,241814730,12020,12020,12020,12020,0
|
|
20241007,151900,241814730,12020,12020,12020,12020,100
|
|
20241007,151800,240612730,12020,12020,12030,12020,101
|
|
20241007,151700,239398700,12020,12020,12020,12020,0
|
|
20241007,151600,239398700,12020,12020,12020,12020,0
|
|
20241007,151500,239398700,12020,12020,12020,12020,100
|
|
20241007,151400,238196700,12020,12020,12020,12020,100
|
|
20241007,151300,236994700,12030,12020,12030,12010,118
|
|
20241007,151200,235576500,12030,12000,12030,12000,51
|
|
20241007,151100,234964470,12030,11990,12030,11990,122
|
|
20241007,151000,233500190,11990,11780,11990,11780,500
|
|
20241007,150900,227602000,11780,11780,11780,11780,0
|
|
20241007,150800,227602000,11780,11780,11780,11780,0
|
|
20241007,150700,227602000,11780,11780,11780,11680,224
|
|
20241007,150600,224984280,11780,11780,11780,11780,1
|
|
20241007,150500,224972500,11780,11780,11780,11780,0
|
|
20241007,150400,224972500,11780,11780,11780,11780,0
|
|
20241007,150300,224972500,11780,11780,11780,11780,0
|
|
20241007,150200,224972500,11780,11780,11780,11780,0
|
|
20241007,150100,224972500,11780,11780,11780,11780,0
|
|
20241007,150000,224972500,11780,11650,11780,11650,23
|
|
20241007,145900,224704420,11780,11780,11780,11780,0
|
|
20241007,145800,224704420,11780,11780,11780,11780,0
|
|
20241007,145700,224704420,11780,11760,11780,11760,7
|
|
20241007,145600,224622040,11770,11760,11770,11760,146
|
|
20241007,145500,222904010,11620,11700,11700,11620,499
|
|
20241007,145400,217097130,11760,11760,11760,11760,0
|
|
20241007,145300,217097130,11760,11650,11760,11650,38
|
|
20241007,145200,216654170,11660,11650,11660,11650,152
|
|
20241007,145100,214882170,11660,11660,11660,11660,40
|
|
20241007,145000,214415770,11660,11660,11660,11660,10
|
|
20241007,144900,214299170,11660,11660,11700,11660,203
|
|
20241007,144800,211930190,11660,11660,11660,11660,0
|
|
20241007,144700,211930190,11660,11730,11730,11660,532
|
|
20241007,144600,205719040,11770,11770,11770,11770,0
|
|
20241007,144500,205719040,11770,11770,11770,11770,5
|
|
20241007,144400,205660190,11770,11770,11770,11770,0
|
|
20241007,144300,205660190,11770,11780,11780,11770,462
|
|
20241007,144200,200218250,11770,11770,11770,11770,6
|
|
20241007,144100,200147630,11780,11780,11780,11780,40
|
|
20241007,144000,199676430,11790,11790,11790,11790,0
|
|
20241007,143900,199676430,11790,11780,11790,11780,800
|
|
20241007,143800,190244650,11790,11800,11800,11790,132
|
|
20241007,143700,188688270,12020,12020,12020,12020,0
|
|
20241007,143600,188688270,12020,12020,12020,12020,2
|
|
20241007,143500,188664230,12020,11800,12020,11800,60
|
|
20241007,143400,187948810,11830,11830,11830,11830,20
|
|
20241007,143300,187712210,11900,11900,11900,11900,0
|
|
20241007,143200,187712210,11900,11900,11900,11900,0
|
|
20241007,143100,187712210,11900,11900,11900,11900,0
|
|
20241007,143000,187712210,11900,11900,11900,11900,0
|
|
20241007,142900,187712210,11900,11900,11900,11900,0
|
|
20241007,142800,187712210,11900,11830,11900,11830,700
|
|
20241007,142700,179389390,11850,11850,11850,11850,0
|
|
20241007,142600,179389390,11850,11700,11850,11700,97
|
|
20241007,142500,178242940,11720,11710,11720,11710,26
|
|
20241007,142400,177938440,11840,11840,11840,11840,0
|
|
20241007,142300,177938440,11840,11840,11840,11840,0
|
|
20241007,142200,177938440,11840,11840,11840,11840,0
|
|
20241007,142100,177938440,11840,11840,11840,11840,0
|
|
20241007,142000,177938440,11840,11840,11840,11840,0
|
|
20241007,141900,177938440,11840,11840,11840,11840,0
|
|
20241007,141800,177938440,11840,11840,11840,11840,0
|
|
20241007,141700,177938440,11840,11740,11840,11740,19
|
|
20241007,141600,177715280,11840,11740,11840,11740,35
|
|
20241007,141500,177304280,11800,11800,11800,11800,0
|
|
20241007,141400,177304280,11800,11800,11800,11800,0
|
|
20241007,141300,177304280,11800,11640,11800,11640,12
|
|
20241007,141200,177164440,11640,11640,11640,11640,12
|
|
20241007,141100,177024760,11850,11640,11850,11640,2
|
|
20241007,141000,177001270,11890,11890,11890,11890,0
|
|
20241007,140900,177001270,11890,11880,11900,11880,60
|
|
20241007,140800,176287530,11900,11900,11900,11600,139
|
|
20241007,140700,174650730,11900,11720,11900,11710,185
|
|
20241007,140600,172475990,11710,11710,11710,11700,335
|
|
20241007,140500,168553360,11710,11710,11710,11710,3
|
|
20241007,140400,168518230,11660,11660,11660,11660,22
|
|
20241007,140300,168261710,11710,11710,11710,11710,0
|
|
20241007,140200,168261710,11710,11710,11710,11710,0
|
|
20241007,140100,168261710,11710,11710,11710,11710,100
|
|
20241007,140000,167090710,11710,11580,11710,11580,213
|
|
20241007,135900,164598040,11580,11590,11590,11580,32
|
|
20241007,135800,164227380,11710,11710,11710,11710,0
|
|
20241007,135700,164227380,11710,11710,11710,11710,0
|
|
20241007,135600,164227380,11710,11710,11710,11710,0
|
|
20241007,135500,164227380,11710,11710,11710,11710,0
|
|
20241007,135400,164227380,11710,11580,11710,11570,41
|
|
20241007,135300,163752770,11740,11740,11740,11740,0
|
|
20241007,135200,163752770,11740,11740,11740,11740,0
|
|
20241007,135100,163752770,11740,11740,11740,11740,0
|
|
20241007,135000,163752770,11740,11740,11740,11740,0
|
|
20241007,134900,163752770,11740,11740,11740,11740,4
|
|
20241007,134800,163705810,11780,11780,11780,11780,0
|
|
20241007,134700,163705810,11780,11780,11780,11780,0
|
|
20241007,134600,163705810,11780,11800,11800,11780,53
|
|
20241007,134500,163080780,11800,11580,11800,11580,48
|
|
20241007,134400,162520660,11620,11510,11620,11500,63
|
|
20241007,134300,161795580,11650,11650,11650,11510,511
|
|
20241007,134200,155890430,11660,11660,11660,11660,4
|
|
20241007,134100,155843790,11690,11680,11690,11680,22
|
|
20241007,134000,155586820,11790,11790,11790,11790,0
|
|
20241007,133900,155586820,11790,11790,11790,11790,0
|
|
20241007,133800,155586820,11790,11790,11790,11790,0
|
|
20241007,133700,155586820,11790,11550,11790,11550,96
|
|
20241007,133600,154477780,11800,11860,11860,11800,460
|
|
20241007,133500,149032710,11860,11870,11870,11860,13
|
|
20241007,133400,148878520,11870,11880,11880,11870,30
|
|
20241007,133300,148522410,11970,11970,11970,11970,0
|
|
20241007,133200,148522410,11970,11890,11970,11880,433
|
|
20241007,133100,143378270,12060,12060,12060,12060,0
|
|
20241007,133000,143378270,12060,12060,12060,12060,0
|
|
20241007,132900,143378270,12060,12060,12060,12060,0
|
|
20241007,132800,143378270,12060,12060,12060,12060,0
|
|
20241007,132700,143378270,12060,11890,12060,11890,70
|
|
20241007,132600,142542570,11880,11880,11880,11880,22
|
|
20241007,132500,142281210,11890,11900,11900,11890,38
|
|
20241007,132400,141829230,11900,11900,11900,11900,30
|
|
20241007,132300,141472230,12060,12060,12060,12060,0
|
|
20241007,132200,141472230,12060,12060,12060,12060,0
|
|
20241007,132100,141472230,12060,12060,12060,12060,0
|
|
20241007,132000,141472230,12060,12060,12060,12060,0
|
|
20241007,131900,141472230,12060,12060,12060,12060,0
|
|
20241007,131800,141472230,12060,12060,12060,12060,0
|
|
20241007,131700,141472230,12060,11920,12060,11920,60
|
|
20241007,131600,140753450,11850,11850,11850,11850,0
|
|
20241007,131500,140753450,11850,12030,12060,11850,1554
|
|
20241007,131400,122221470,12030,12030,12030,12030,0
|
|
20241007,131300,122221470,12030,12030,12030,12030,22
|
|
20241007,131200,121956810,12060,12060,12060,12060,0
|
|
20241007,131100,121956810,12060,12060,12060,12060,0
|
|
20241007,131000,121956810,12060,12060,12060,12060,0
|
|
20241007,130900,121956810,12060,12010,12060,12010,260
|
|
20241007,130800,118834110,12010,12010,12010,12010,22
|
|
20241007,130700,118569890,12020,12020,12020,12020,22
|
|
20241007,130600,118305450,12080,12080,12080,12080,0
|
|
20241007,130500,118305450,12080,12080,12080,12080,0
|
|
20241007,130400,118305450,12080,12080,12080,12080,20
|
|
20241007,130300,118063850,12080,12030,12080,12030,23
|
|
20241007,130200,117787110,12080,12080,12080,12080,0
|
|
20241007,130100,117787110,12080,12080,12080,12080,0
|
|
20241007,130000,117787110,12080,12080,12080,12080,1
|
|
20241007,125900,117775030,12030,12030,12030,12030,22
|
|
20241007,125800,117510370,12080,12080,12080,12080,0
|
|
20241007,125700,117510370,12080,12080,12080,12080,0
|
|
20241007,125600,117510370,12080,12080,12080,12080,0
|
|
20241007,125500,117510370,12080,12080,12080,12080,0
|
|
20241007,125400,117510370,12080,12080,12080,12040,3
|
|
20241007,125300,117474170,12040,12040,12040,12040,201
|
|
20241007,125200,115054130,12000,12010,12010,12000,28
|
|
20241007,125100,114718120,12010,12010,12010,12010,0
|
|
20241007,125000,114718120,12010,12010,12010,12010,22
|
|
20241007,124900,114453900,12020,12020,12020,12020,0
|
|
20241007,124800,114453900,12020,12020,12020,12020,0
|
|
20241007,124700,114453900,12020,12020,12020,12020,0
|
|
20241007,124600,114453900,12020,12020,12020,12020,22
|
|
20241007,124500,114189460,12010,12010,12010,12010,0
|
|
20241007,124400,114189460,12010,12010,12010,12010,0
|
|
20241007,124300,114189460,12010,12010,12010,12010,22
|
|
20241007,124200,113925240,12020,12020,12020,12020,0
|
|
20241007,124100,113925240,12020,12020,12020,12020,0
|
|
20241007,124000,113925240,12020,12020,12020,12020,0
|
|
20241007,123900,113925240,12020,12020,12020,12020,0
|
|
20241007,123800,113925240,12020,12020,12020,12020,22
|
|
20241007,123700,113660800,12010,12010,12010,12010,0
|
|
20241007,123600,113660800,12010,12010,12010,12010,22
|
|
20241007,123500,113396580,12040,12020,12040,12020,23
|
|
20241007,123400,113120100,12020,12020,12020,12020,11
|
|
20241007,123300,112987880,12040,12050,12050,12040,10
|
|
20241007,123200,112867410,12030,12030,12030,12030,428
|
|
20241007,123100,107718570,12070,12070,12070,12070,1
|
|
20241007,123000,107706500,12070,12070,12070,12070,0
|
|
20241007,122900,107706500,12070,12070,12070,12070,0
|
|
20241007,122800,107706500,12070,12070,12070,12070,22
|
|
20241007,122700,107440960,12090,12090,12090,12090,10
|
|
20241007,122600,107320060,12000,11990,12000,11990,23
|
|
20241007,122500,107044280,12090,12090,12090,12090,0
|
|
20241007,122400,107044280,12090,12090,12090,12090,2
|
|
20241007,122300,107020100,12090,12090,12090,12090,0
|
|
20241007,122200,107020100,12090,12090,12090,12090,0
|
|
20241007,122100,107020100,12090,11930,12090,11930,5
|
|
20241007,122000,106960290,11930,11930,11930,11930,44
|
|
20241007,121900,106435370,12100,12100,12100,12100,0
|
|
20241007,121800,106435370,12100,12100,12100,12100,12
|
|
20241007,121700,106290170,12100,11910,12100,11900,71
|
|
20241007,121600,105442830,12100,12100,12100,12100,0
|
|
20241007,121500,105442830,12100,12100,12100,12100,0
|
|
20241007,121400,105442830,12100,12100,12100,12100,0
|
|
20241007,121300,105442830,12100,12100,12100,12100,0
|
|
20241007,121200,105442830,12100,12100,12100,12100,0
|
|
20241007,121100,105442830,12100,12100,12100,12100,5
|
|
20241007,121000,105382330,12120,12120,12120,12120,0
|
|
20241007,120900,105382330,12120,12120,12120,12120,0
|
|
20241007,120800,105382330,12120,12100,12120,12100,11
|
|
20241007,120700,105249110,11890,11900,11900,11890,19
|
|
20241007,120600,105023070,11900,11910,11910,11900,46
|
|
20241007,120500,104475660,12110,12110,12110,12110,0
|
|
20241007,120400,104475660,12110,12110,12110,12110,0
|
|
20241007,120300,104475660,12110,12110,12110,12110,0
|
|
20241007,120200,104475660,12110,12110,12110,12110,0
|
|
20241007,120100,104475660,12110,12110,12110,12110,0
|
|
20241007,120000,104475660,12110,12110,12110,12110,0
|
|
20241007,115900,104475660,12110,12110,12110,12110,1
|
|
20241007,115800,104463550,12120,12120,12120,12120,0
|
|
20241007,115700,104463550,12120,12120,12120,12120,0
|
|
20241007,115600,104463550,12120,12120,12120,12120,0
|
|
20241007,115500,104463550,12120,11850,12120,11850,113
|
|
20241007,115400,103124230,11850,11850,11850,11850,10
|
|
20241007,115300,103005730,11830,11830,11830,11830,4
|
|
20241007,115200,102958410,11850,11850,11850,11850,6
|
|
20241007,115100,102887310,11850,11850,11850,11850,22
|
|
20241007,115000,102626610,11850,11870,11870,11850,34
|
|
20241007,114900,102223310,11870,11950,11950,11870,142
|
|
20241007,114800,100533730,12000,12000,12000,12000,0
|
|
20241007,114700,100533730,12000,12000,12000,12000,21
|
|
20241007,114600,100281730,12000,12070,12070,12000,1200
|
|
20241007,114500,85874930,12160,12160,12160,12160,0
|
|
20241007,114400,85874930,12160,12160,12160,12160,22
|
|
20241007,114300,85607410,12270,12270,12270,12270,0
|
|
20241007,114200,85607410,12270,12270,12270,12270,0
|
|
20241007,114100,85607410,12270,12270,12270,12270,0
|
|
20241007,114000,85607410,12270,12070,12270,12070,34
|
|
20241007,113900,85195030,12070,12120,12120,12070,437
|
|
20241007,113800,79905540,12110,12110,12110,12110,0
|
|
20241007,113700,79905540,12110,12120,12120,12110,22
|
|
20241007,113600,79639020,12110,12250,12250,12110,533
|
|
20241007,113500,73171930,12240,12240,12240,12240,59
|
|
20241007,113400,72449770,12140,12150,12150,12140,44
|
|
20241007,113300,71915510,12240,12240,12240,12240,0
|
|
20241007,113200,71915510,12240,12240,12240,12240,0
|
|
20241007,113100,71915510,12240,12240,12240,12240,0
|
|
20241007,113000,71915510,12240,12240,12240,12240,0
|
|
20241007,112900,71915510,12240,12240,12240,12240,0
|
|
20241007,112800,71915510,12240,12240,12240,12240,0
|
|
20241007,112700,71915510,12240,12240,12240,12240,0
|
|
20241007,112600,71915510,12240,12150,12240,12140,23
|
|
20241007,112500,71636060,12140,12140,12140,12140,0
|
|
20241007,112400,71636060,12140,12140,12140,12140,0
|
|
20241007,112300,71636060,12140,12140,12140,12140,22
|
|
20241007,112200,71368980,12150,12150,12150,12150,0
|
|
20241007,112100,71368980,12150,12150,12150,12150,0
|
|
20241007,112000,71368980,12150,12150,12150,12150,17
|
|
20241007,111900,71162430,12140,12140,12140,12140,22
|
|
20241007,111800,70895350,12150,12150,12150,12150,30
|
|
20241007,111700,70530850,12150,12150,12150,12150,10
|
|
20241007,111600,70409350,12140,12140,12140,12140,22
|
|
20241007,111500,70142270,12150,12150,12150,12150,1
|
|
20241007,111400,70130120,12140,12150,12150,12140,22
|
|
20241007,111300,69862920,12190,12190,12190,12190,0
|
|
20241007,111200,69862920,12190,12190,12190,12190,0
|
|
20241007,111100,69862920,12190,12190,12190,12190,0
|
|
20241007,111000,69862920,12190,12270,12270,12190,32
|
|
20241007,110900,69471290,12300,12300,12300,12300,0
|
|
20241007,110800,69471290,12300,12300,12300,12300,0
|
|
20241007,110700,69471290,12300,12300,12300,12300,1
|
|
20241007,110600,69458990,12130,12130,12130,12130,12
|
|
20241007,110500,69313430,12140,12160,12160,12130,32
|
|
20241007,110400,68925070,12300,12300,12300,12300,0
|
|
20241007,110300,68925070,12300,12300,12300,12300,0
|
|
20241007,110200,68925070,12300,12300,12300,12300,0
|
|
20241007,110100,68925070,12300,12300,12300,12300,4
|
|
20241007,110000,68875870,12300,12240,12300,12240,45
|
|
20241007,105900,68323870,12290,12290,12290,12290,0
|
|
20241007,105800,68323870,12290,12290,12290,12290,0
|
|
20241007,105700,68323870,12290,12290,12290,12290,0
|
|
20241007,105600,68323870,12290,12290,12290,12290,1
|
|
20241007,105500,68311580,12120,12130,12130,12120,9
|
|
20241007,105400,68202490,12140,12150,12150,12140,13
|
|
20241007,105300,68044550,12150,12160,12160,12150,22
|
|
20241007,105200,67777240,12170,12170,12170,12170,122
|
|
20241007,105100,66292500,12310,12310,12310,12310,0
|
|
20241007,105000,66292500,12310,12310,12310,12310,0
|
|
20241007,104900,66292500,12310,12310,12310,12310,0
|
|
20241007,104800,66292500,12310,12310,12310,12310,0
|
|
20241007,104700,66292500,12310,12310,12310,12310,0
|
|
20241007,104600,66292500,12310,12310,12310,12310,1
|
|
20241007,104500,66280190,12170,12180,12190,12170,13
|
|
20241007,104400,66121910,12180,12190,12190,12180,22
|
|
20241007,104300,65853940,12300,12300,12300,12300,0
|
|
20241007,104200,65853940,12300,12300,12300,12300,0
|
|
20241007,104100,65853940,12300,12300,12300,12300,0
|
|
20241007,104000,65853940,12300,12300,12300,12300,9
|
|
20241007,103900,65743240,12320,12320,12320,12320,0
|
|
20241007,103800,65743240,12320,12320,12320,12320,0
|
|
20241007,103700,65743240,12320,12190,12320,12190,8
|
|
20241007,103600,65645590,12190,12190,12190,12190,15
|
|
20241007,103500,65462740,12200,12200,12200,12200,0
|
|
20241007,103400,65462740,12200,12200,12200,12200,32
|
|
20241007,103300,65072340,12200,12200,12200,12190,86
|
|
20241007,103200,64023360,12200,12210,12210,12200,204
|
|
20241007,103100,61534250,12220,12340,12340,12220,162
|
|
20241007,103000,59553880,12240,12240,12240,12240,19
|
|
20241007,102900,59321320,12240,12240,12240,12230,125
|
|
20241007,102800,57791760,12350,12350,12350,12350,0
|
|
20241007,102700,57791760,12350,12350,12350,12350,0
|
|
20241007,102600,57791760,12350,12350,12350,12350,0
|
|
20241007,102500,57791760,12350,12350,12350,12350,0
|
|
20241007,102400,57791760,12350,12350,12350,12350,0
|
|
20241007,102300,57791760,12350,12250,12350,12240,23
|
|
20241007,102200,57510090,12250,12260,12260,12250,442
|
|
20241007,102100,52095320,12350,12350,12350,12350,0
|
|
20241007,102000,52095320,12350,12350,12350,12350,0
|
|
20241007,101900,52095320,12350,12350,12350,12350,0
|
|
20241007,101800,52095320,12350,12350,12350,12350,10
|
|
20241007,101700,51971820,12350,12350,12350,12350,0
|
|
20241007,101600,51971820,12350,12350,12350,12350,0
|
|
20241007,101500,51971820,12350,12350,12350,12350,1
|
|
20241007,101400,51959470,12240,12240,12240,12240,22
|
|
20241007,101300,51690190,12240,12240,12240,12240,30
|
|
20241007,101200,51322990,12330,12330,12330,12330,0
|
|
20241007,101100,51322990,12330,12330,12330,12330,15
|
|
20241007,101000,51138040,12400,12400,12400,12400,0
|
|
20241007,100900,51138040,12400,12400,12400,12400,0
|
|
20241007,100800,51138040,12400,12400,12400,12400,0
|
|
20241007,100700,51138040,12400,12400,12400,12400,0
|
|
20241007,100600,51138040,12400,12250,12400,12250,18
|
|
20241007,100500,50917090,12250,12260,12260,12250,25
|
|
20241007,100400,50610770,12370,12370,12370,12370,0
|
|
20241007,100300,50610770,12370,12370,12370,12370,0
|
|
20241007,100200,50610770,12370,12370,12370,12370,0
|
|
20241007,100100,50610770,12370,12370,12370,12370,23
|
|
20241007,100000,50326260,12400,12400,12400,12400,0
|
|
20241007,095900,50326260,12400,12400,12400,12400,0
|
|
20241007,095800,50326260,12400,12400,12400,12400,1
|
|
20241007,095700,50313860,12370,12390,12390,12370,22
|
|
20241007,095600,50041700,12370,12370,12370,12370,22
|
|
20241007,095500,49769560,12370,12370,12370,12370,4
|
|
20241007,095400,49720080,12370,12350,12370,12350,50
|
|
20241007,095300,49102460,12370,12370,12370,12370,0
|
|
20241007,095200,49102460,12370,12370,12370,12370,0
|
|
20241007,095100,49102460,12370,12250,12370,12250,187
|
|
20241007,095000,46808070,12260,12350,12350,12260,853
|
|
20241007,094900,36349240,12360,12360,12360,12360,0
|
|
20241007,094800,36349240,12360,12360,12360,12360,0
|
|
20241007,094700,36349240,12360,12360,12360,12360,0
|
|
20241007,094600,36349240,12360,12360,12360,12360,22
|
|
20241007,094500,36077320,12390,12390,12390,12390,0
|
|
20241007,094400,36077320,12390,12390,12390,12390,0
|
|
20241007,094300,36077320,12390,12390,12390,12390,4
|
|
20241007,094200,36027760,12390,12250,12390,12250,78
|
|
20241007,094100,35072120,12250,12380,12380,12250,179
|
|
20241007,094000,32878590,12380,12380,12380,12380,31
|
|
20241007,093900,32494810,12400,12390,12400,12390,22
|
|
20241007,093800,32222220,12400,12400,12400,12400,0
|
|
20241007,093700,32222220,12400,12400,12400,12400,0
|
|
20241007,093600,32222220,12400,12390,12400,12390,54
|
|
20241007,093500,31552840,12400,12400,12400,12400,35
|
|
20241007,093400,31118840,12400,12390,12400,12390,425
|
|
20241007,093300,25850420,12400,12400,12400,12400,22
|
|
20241007,093200,25577620,12580,12580,12580,12580,0
|
|
20241007,093100,25577620,12580,12580,12580,12580,0
|
|
20241007,093000,25577620,12580,12580,12580,12580,0
|
|
20241007,092900,25577620,12580,12580,12580,12580,0
|
|
20241007,092800,25577620,12580,12580,12580,12580,0
|
|
20241007,092700,25577620,12580,12580,12580,12580,0
|
|
20241007,092600,25577620,12580,12580,12580,12580,9
|
|
20241007,092500,25464400,12580,12370,12580,12370,42
|
|
20241007,092400,24940560,12390,12400,12400,12390,22
|
|
20241007,092300,24667960,12400,12450,12450,12400,659
|
|
20241007,092200,16482520,12600,12480,12600,12450,350
|
|
20241007,092100,12113730,12630,12630,12630,12630,0
|
|
20241007,092000,12113730,12630,12630,12630,12630,0
|
|
20241007,091900,12113730,12630,12630,12630,12630,2
|
|
20241007,091800,12088470,12800,12800,12800,12800,0
|
|
20241007,091700,12088470,12800,12800,12800,12800,0
|
|
20241007,091600,12088470,12800,12800,12800,12800,0
|
|
20241007,091500,12088470,12800,12800,12800,12800,0
|
|
20241007,091400,12088470,12800,12800,12800,12800,0
|
|
20241007,091300,12088470,12800,12800,12800,12800,0
|
|
20241007,091200,12088470,12800,12800,12800,12800,70
|
|
20241007,091100,11192470,12800,12760,12800,12760,25
|
|
20241007,091000,10873350,12800,12800,12800,12800,0
|
|
20241007,090900,10873350,12800,12800,12800,12800,0
|
|
20241007,090800,10873350,12800,12720,12800,12690,101
|
|
20241007,090700,9586730,12420,12510,12760,12420,534
|
|
20241007,090600,2915400,12510,12530,12530,12510,100
|
|
20241007,090500,1664090,12800,12800,12800,12800,50
|
|
20241007,090400,1024090,12800,12800,12800,12800,42
|
|
20241007,090300,486490,12800,12800,12800,12800,0
|
|
20241007,090200,486490,12800,12800,12800,12800,22
|
|
20241007,090100,204890,12890,12800,12890,12800,16
|
|
20241007,090000,0,12800,12800,12800,12800,0
|