626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,192300,651960520,11130,11130,11130,11130,3962
|
|
20241008,192200,651960520,11130,11130,11130,11130,0
|
|
20241008,192100,651960520,11130,11130,11130,11130,0
|
|
20241008,192000,651960520,11130,11130,11130,11130,0
|
|
20241008,191900,651960520,11130,11130,11130,11130,0
|
|
20241008,191800,651960520,11130,11130,11130,11130,0
|
|
20241008,191700,651960520,11130,11130,11130,11130,0
|
|
20241008,191600,651960520,11130,11130,11130,11130,0
|
|
20241008,191500,651960520,11130,11130,11130,11130,0
|
|
20241008,191400,651960520,11130,11130,11130,11130,0
|
|
20241008,191300,651960520,11130,11130,11130,11130,0
|
|
20241008,191200,651960520,11130,11130,11130,11130,0
|
|
20241008,191100,651960520,11130,11130,11130,11130,0
|
|
20241008,191000,651960520,11130,11130,11130,11130,0
|
|
20241008,190900,651960520,11130,11130,11130,11130,0
|
|
20241008,190800,651960520,11130,11130,11130,11130,0
|
|
20241008,190700,651960520,11130,11130,11130,11130,0
|
|
20241008,190600,651960520,11130,11130,11130,11130,0
|
|
20241008,190500,651960520,11130,11130,11130,11130,0
|
|
20241008,190400,651960520,11130,11130,11130,11130,0
|
|
20241008,190300,651960520,11130,11130,11130,11130,0
|
|
20241008,190200,651960520,11130,11130,11130,11130,0
|
|
20241008,190100,651960520,11130,11130,11130,11130,0
|
|
20241008,190000,651960520,11130,11130,11130,11130,0
|
|
20241008,185900,651960520,11130,11130,11130,11130,0
|
|
20241008,185800,651960520,11130,11130,11130,11130,0
|
|
20241008,185700,651960520,11130,11130,11130,11130,0
|
|
20241008,185600,651960520,11130,11130,11130,11130,0
|
|
20241008,185500,651960520,11130,11130,11130,11130,0
|
|
20241008,185400,651960520,11130,11130,11130,11130,0
|
|
20241008,185300,651960520,11130,11130,11130,11130,3962
|
|
20241008,185200,651960520,11130,11130,11130,11130,0
|
|
20241008,185100,651960520,11130,11130,11130,11130,0
|
|
20241008,185000,651960520,11130,11130,11130,11130,0
|
|
20241008,184900,651960520,11130,11130,11130,11130,0
|
|
20241008,184800,651960520,11130,11130,11130,11130,0
|
|
20241008,184700,651960520,11130,11130,11130,11130,0
|
|
20241008,184600,651960520,11130,11130,11130,11130,0
|
|
20241008,184500,651960520,11130,11130,11130,11130,0
|
|
20241008,184400,651960520,11130,11130,11130,11130,0
|
|
20241008,184300,651960520,11130,11130,11130,11130,0
|
|
20241008,184200,651960520,11130,11130,11130,11130,0
|
|
20241008,184100,651960520,11130,11130,11130,11130,0
|
|
20241008,184000,651960520,11130,11130,11130,11130,0
|
|
20241008,183900,651960520,11130,11130,11130,11130,0
|
|
20241008,183800,651960520,11130,11130,11130,11130,0
|
|
20241008,183700,651960520,11130,11130,11130,11130,0
|
|
20241008,183600,651960520,11130,11130,11130,11130,0
|
|
20241008,183500,651960520,11130,11130,11130,11130,0
|
|
20241008,183400,651960520,11130,11130,11130,11130,0
|
|
20241008,183300,651960520,11130,11130,11130,11130,0
|
|
20241008,183200,651960520,11130,11130,11130,11130,0
|
|
20241008,183100,651960520,11130,11130,11130,11130,0
|
|
20241008,183000,651960520,11130,11130,11130,11130,0
|
|
20241008,182900,651960520,11130,11130,11130,11130,0
|
|
20241008,182800,651960520,11130,11130,11130,11130,0
|
|
20241008,182700,651960520,11130,11130,11130,11130,0
|
|
20241008,182600,651960520,11130,11130,11130,11130,0
|
|
20241008,182500,651960520,11130,11130,11130,11130,0
|
|
20241008,182400,651960520,11130,11130,11130,11130,0
|
|
20241008,182300,651960520,11130,11130,11130,11130,3962
|
|
20241008,182200,651960520,11130,11130,11130,11130,0
|
|
20241008,182100,651960520,11130,11130,11130,11130,0
|
|
20241008,182000,651960520,11130,11130,11130,11130,0
|
|
20241008,181900,651960520,11130,11130,11130,11130,0
|
|
20241008,181800,651960520,11130,11130,11130,11130,0
|
|
20241008,181700,651960520,11130,11130,11130,11130,0
|
|
20241008,181600,651960520,11130,11130,11130,11130,0
|
|
20241008,181500,651960520,11130,11130,11130,11130,0
|
|
20241008,181400,651960520,11130,11130,11130,11130,0
|
|
20241008,181300,651960520,11130,11130,11130,11130,0
|
|
20241008,181200,651960520,11130,11130,11130,11130,0
|
|
20241008,181100,651960520,11130,11130,11130,11130,0
|
|
20241008,181000,651960520,11130,11130,11130,11130,0
|
|
20241008,180900,651960520,11130,11130,11130,11130,0
|
|
20241008,180800,651960520,11130,11130,11130,11130,0
|
|
20241008,180700,651960520,11130,11130,11130,11130,0
|
|
20241008,180600,651960520,11130,11130,11130,11130,0
|
|
20241008,180500,651960520,11130,11130,11130,11130,0
|
|
20241008,180400,651960520,11130,11130,11130,11130,0
|
|
20241008,180300,651960520,11130,11130,11130,11130,0
|
|
20241008,180200,651960520,11130,11130,11130,11130,0
|
|
20241008,180100,651960520,11130,11130,11130,11130,0
|
|
20241008,180000,651960520,11130,11130,11130,11130,0
|
|
20241008,175900,651960520,11130,11130,11130,11130,0
|
|
20241008,175800,651960520,11130,11130,11130,11130,0
|
|
20241008,175700,651960520,11130,11130,11130,11130,0
|
|
20241008,175600,651960520,11130,11130,11130,11130,0
|
|
20241008,175500,651960520,11130,11130,11130,11130,0
|
|
20241008,175400,651960520,11130,11130,11130,11130,0
|
|
20241008,175300,651960520,11130,11130,11130,11130,3962
|
|
20241008,175200,651960520,11130,11130,11130,11130,0
|
|
20241008,175100,651960520,11130,11130,11130,11130,0
|
|
20241008,175000,651960520,11130,11130,11130,11130,0
|
|
20241008,174900,651960520,11130,11130,11130,11130,0
|
|
20241008,174800,651960520,11130,11130,11130,11130,0
|
|
20241008,174700,651960520,11130,11130,11130,11130,0
|
|
20241008,174600,651960520,11130,11130,11130,11130,0
|
|
20241008,174500,651960520,11130,11130,11130,11130,0
|
|
20241008,174400,651960520,11130,11130,11130,11130,0
|
|
20241008,174300,651960520,11130,11130,11130,11130,0
|
|
20241008,174200,651960520,11130,11130,11130,11130,0
|
|
20241008,174100,651960520,11130,11130,11130,11130,0
|
|
20241008,174000,651960520,11130,11130,11130,11130,0
|
|
20241008,173900,651960520,11130,11130,11130,11130,0
|
|
20241008,173800,651960520,11130,11130,11130,11130,0
|
|
20241008,173700,651960520,11130,11130,11130,11130,0
|
|
20241008,173600,651960520,11130,11130,11130,11130,0
|
|
20241008,173500,651960520,11130,11130,11130,11130,0
|
|
20241008,173400,651960520,11130,11130,11130,11130,0
|
|
20241008,173300,651960520,11130,11130,11130,11130,0
|
|
20241008,173200,651960520,11130,11130,11130,11130,0
|
|
20241008,173100,651960520,11130,11130,11130,11130,0
|
|
20241008,173000,651960520,11130,11130,11130,11130,0
|
|
20241008,172900,651960520,11130,11130,11130,11130,0
|
|
20241008,172800,651960520,11130,11130,11130,11130,0
|
|
20241008,172700,651960520,11130,11130,11130,11130,0
|
|
20241008,172600,651960520,11130,11130,11130,11130,0
|
|
20241008,172500,651960520,11130,11130,11130,11130,0
|
|
20241008,172400,651960520,11130,11130,11130,11130,0
|
|
20241008,172300,651960520,11130,11130,11130,11130,3962
|
|
20241008,172200,651960520,11130,11130,11130,11130,0
|
|
20241008,172100,651960520,11130,11130,11130,11130,0
|
|
20241008,172000,651960520,11130,11130,11130,11130,0
|
|
20241008,171900,651960520,11130,11130,11130,11130,0
|
|
20241008,171800,651960520,11130,11130,11130,11130,0
|
|
20241008,171700,651960520,11130,11130,11130,11130,0
|
|
20241008,171600,651960520,11130,11130,11130,11130,0
|
|
20241008,171500,651960520,11130,11130,11130,11130,0
|
|
20241008,171400,651960520,11130,11130,11130,11130,0
|
|
20241008,171300,651960520,11130,11130,11130,11130,0
|
|
20241008,171200,651960520,11130,11130,11130,11130,0
|
|
20241008,171100,651960520,11130,11130,11130,11130,0
|
|
20241008,171000,651960520,11130,11130,11130,11130,0
|
|
20241008,170900,651960520,11130,11130,11130,11130,0
|
|
20241008,170800,651960520,11130,11130,11130,11130,0
|
|
20241008,170700,651960520,11130,11130,11130,11130,0
|
|
20241008,170600,651960520,11130,11130,11130,11130,0
|
|
20241008,170500,651960520,11130,11130,11130,11130,0
|
|
20241008,170400,651960520,11130,11130,11130,11130,0
|
|
20241008,170300,651960520,11130,11130,11130,11130,0
|
|
20241008,170200,651960520,11130,11130,11130,11130,0
|
|
20241008,170100,651960520,11130,11130,11130,11130,0
|
|
20241008,170000,651960520,11130,11130,11130,11130,0
|
|
20241008,165900,651960520,11130,11130,11130,11130,0
|
|
20241008,165800,651960520,11130,11130,11130,11130,0
|
|
20241008,165700,651960520,11130,11130,11130,11130,0
|
|
20241008,165600,651960520,11130,11130,11130,11130,0
|
|
20241008,165500,651960520,11130,11130,11130,11130,0
|
|
20241008,165400,651960520,11130,11130,11130,11130,0
|
|
20241008,165300,651960520,11130,11130,11130,11130,3962
|
|
20241008,165200,651960520,11130,11130,11130,11130,0
|
|
20241008,165100,651960520,11130,11130,11130,11130,0
|
|
20241008,165000,651960520,11130,11130,11130,11130,0
|
|
20241008,164900,651960520,11130,11130,11130,11130,0
|
|
20241008,164800,651960520,11130,11130,11130,11130,0
|
|
20241008,164700,651960520,11130,11130,11130,11130,0
|
|
20241008,164600,651960520,11130,11130,11130,11130,0
|
|
20241008,164500,651960520,11130,11130,11130,11130,0
|
|
20241008,164400,651960520,11130,11130,11130,11130,0
|
|
20241008,164300,651960520,11130,11130,11130,11130,0
|
|
20241008,164200,651960520,11130,11130,11130,11130,0
|
|
20241008,164100,651960520,11130,11130,11130,11130,0
|
|
20241008,164000,651960520,11130,11130,11130,11130,0
|
|
20241008,163900,651960520,11130,11130,11130,11130,0
|
|
20241008,163800,651960520,11130,11130,11130,11130,0
|
|
20241008,163700,651960520,11130,11130,11130,11130,0
|
|
20241008,163600,651960520,11130,11130,11130,11130,0
|
|
20241008,163500,651960520,11130,11130,11130,11130,0
|
|
20241008,163400,651960520,11130,11130,11130,11130,0
|
|
20241008,163300,651960520,11130,11130,11130,11130,0
|
|
20241008,163200,651960520,11130,11130,11130,11130,0
|
|
20241008,163100,651960520,11130,11130,11130,11130,0
|
|
20241008,163000,651960520,11130,11130,11130,11130,0
|
|
20241008,162900,651960520,11130,11130,11130,11130,0
|
|
20241008,162800,651960520,11130,11130,11130,11130,0
|
|
20241008,162700,651960520,11130,11130,11130,11130,0
|
|
20241008,162600,651960520,11130,11130,11130,11130,0
|
|
20241008,162500,651960520,11130,11130,11130,11130,0
|
|
20241008,162400,651960520,11130,11130,11130,11130,0
|
|
20241008,162300,651960520,11130,11130,11130,11130,3962
|
|
20241008,162200,651960520,11130,11130,11130,11130,0
|
|
20241008,162100,651960520,11130,11130,11130,11130,0
|
|
20241008,162000,651960520,11130,11130,11130,11130,0
|
|
20241008,161900,651960520,11130,11130,11130,11130,0
|
|
20241008,161800,651960520,11130,11130,11130,11130,0
|
|
20241008,161700,651960520,11130,11130,11130,11130,0
|
|
20241008,161600,651960520,11130,11130,11130,11130,0
|
|
20241008,161500,651960520,11130,11130,11130,11130,0
|
|
20241008,161400,651960520,11130,11130,11130,11130,0
|
|
20241008,161300,651960520,11130,11130,11130,11130,0
|
|
20241008,161200,651960520,11130,11130,11130,11130,0
|
|
20241008,161100,651960520,11130,11130,11130,11130,0
|
|
20241008,161000,651960520,11130,11130,11130,11130,0
|
|
20241008,160900,651960520,11130,11130,11130,11130,0
|
|
20241008,160800,651960520,11130,11130,11130,11130,0
|
|
20241008,160700,651960520,11130,11130,11130,11130,0
|
|
20241008,160600,651960520,11130,11130,11130,11130,0
|
|
20241008,160500,651960520,11130,11130,11130,11130,0
|
|
20241008,160400,651960520,11130,11130,11130,11130,0
|
|
20241008,160300,651960520,11130,11130,11130,11130,0
|
|
20241008,160200,651960520,11130,11130,11130,11130,0
|
|
20241008,160100,651960520,11130,11130,11130,11130,0
|
|
20241008,160000,651960520,11130,11130,11130,11130,0
|
|
20241008,155900,651960520,11130,11130,11130,11130,0
|
|
20241008,155800,651960520,11130,11130,11130,11130,0
|
|
20241008,155700,651960520,11130,11130,11130,11130,0
|
|
20241008,155600,651960520,11130,11130,11130,11130,0
|
|
20241008,155500,651960520,11130,11130,11130,11130,0
|
|
20241008,155400,651960520,11130,11130,11130,11130,0
|
|
20241008,155300,651960520,11130,11130,11130,11130,3962
|
|
20241008,155200,651960520,11130,11130,11130,11130,0
|
|
20241008,155100,651960520,11130,11130,11130,11130,0
|
|
20241008,155000,651960520,11130,11130,11130,11130,0
|
|
20241008,154900,651960520,11130,11130,11130,11130,0
|
|
20241008,154800,651960520,11130,11130,11130,11130,0
|
|
20241008,154700,651960520,11130,11130,11130,11130,0
|
|
20241008,154600,651960520,11130,11130,11130,11130,0
|
|
20241008,154500,651960520,11130,11130,11130,11130,0
|
|
20241008,154400,651960520,11130,11130,11130,11130,0
|
|
20241008,154300,651960520,11130,11130,11130,11130,0
|
|
20241008,154200,651960520,11130,11130,11130,11130,0
|
|
20241008,154100,651960520,11130,11130,11130,11130,0
|
|
20241008,154000,651960520,11130,11130,11130,11130,0
|
|
20241008,153900,651960520,11130,11130,11130,11130,0
|
|
20241008,153800,651960520,11130,11130,11130,11130,0
|
|
20241008,153700,651960520,11130,11130,11130,11130,0
|
|
20241008,153600,651960520,11130,11130,11130,11130,0
|
|
20241008,153500,651960520,11130,11130,11130,11130,0
|
|
20241008,153400,651960520,11130,11130,11130,11130,0
|
|
20241008,153300,651960520,11130,11130,11130,11130,0
|
|
20241008,153200,651960520,11130,11130,11130,11130,0
|
|
20241008,153100,651960520,11130,11130,11130,11130,0
|
|
20241008,153000,651960520,11130,11130,11130,11130,3962
|
|
20241008,152900,607863460,11210,11210,11210,11210,0
|
|
20241008,152800,607863460,11210,11210,11210,11210,0
|
|
20241008,152700,607863460,11210,11210,11210,11210,0
|
|
20241008,152600,607863460,11210,11210,11210,11210,0
|
|
20241008,152500,607863460,11210,11210,11210,11210,0
|
|
20241008,152400,607863460,11210,11210,11210,11210,0
|
|
20241008,152300,607863460,11210,11210,11210,11210,0
|
|
20241008,152200,607863460,11210,11210,11210,11210,0
|
|
20241008,152100,607863460,11210,11210,11210,11210,0
|
|
20241008,152000,607863460,11210,11210,11210,11210,0
|
|
20241008,151900,607863460,11210,11170,11210,11170,976
|
|
20241008,151800,596956840,11210,11190,11210,11170,1595
|
|
20241008,151700,579121730,11190,11200,11210,11190,823
|
|
20241008,151600,569901720,11200,11200,11200,11200,0
|
|
20241008,151500,569901720,11200,11200,11200,11200,4
|
|
20241008,151400,569856920,11200,11200,11200,11200,0
|
|
20241008,151300,569856920,11200,11200,11200,11200,90
|
|
20241008,151200,568848920,11210,11210,11210,11210,1
|
|
20241008,151100,568837710,11210,11190,11210,11190,102
|
|
20241008,151000,567694460,11180,11170,11180,11170,567
|
|
20241008,150900,561355410,11170,11170,11170,11170,18
|
|
20241008,150800,561154350,11170,11170,11170,11170,0
|
|
20241008,150700,561154350,11170,11190,11190,11170,42
|
|
20241008,150600,560685090,11190,11190,11210,11180,627
|
|
20241008,150500,553672780,11190,11180,11190,11180,11
|
|
20241008,150400,553549790,11200,11200,11200,11200,0
|
|
20241008,150300,553549790,11200,11200,11200,11200,0
|
|
20241008,150200,553549790,11200,11170,11200,11170,270
|
|
20241008,150100,550530670,11190,11190,11190,11190,0
|
|
20241008,150000,550530670,11190,11190,11190,11170,21
|
|
20241008,145900,550295780,11190,11190,11190,11170,33
|
|
20241008,145800,549926710,11150,11140,11150,11140,408
|
|
20241008,145700,545381140,11140,11150,11150,11140,430
|
|
20241008,145600,540590920,11150,11150,11150,11150,9
|
|
20241008,145500,540490570,11140,11140,11140,11140,65
|
|
20241008,145400,539766470,11140,11130,11140,11130,764
|
|
20241008,145300,531263070,11130,11130,11130,11130,9
|
|
20241008,145200,531162900,11130,11140,11140,11130,116
|
|
20241008,145100,529871720,11130,11140,11140,11130,19
|
|
20241008,145000,529660170,11140,11140,11140,11140,9
|
|
20241008,144900,529559910,11140,11140,11140,11140,8
|
|
20241008,144800,529470790,11140,11140,11140,11140,9
|
|
20241008,144700,529370530,11130,11140,11140,11130,11
|
|
20241008,144600,529248000,11140,11140,11140,11140,8
|
|
20241008,144500,529158880,11140,11140,11140,11140,34
|
|
20241008,144400,528780120,11140,11140,11140,11140,18
|
|
20241008,144300,528579600,11140,11140,11140,11140,37
|
|
20241008,144200,528167420,11140,11140,11140,11140,216
|
|
20241008,144100,525761180,11140,11130,11140,11130,9
|
|
20241008,144000,525660930,11130,11160,11160,11130,2800
|
|
20241008,143900,494477370,11170,11170,11170,11170,9
|
|
20241008,143800,494376840,11160,11170,11170,11160,76
|
|
20241008,143700,493528600,11170,11170,11170,11170,9
|
|
20241008,143600,493428070,11170,11170,11170,11170,8
|
|
20241008,143500,493338710,11170,11170,11170,11170,100
|
|
20241008,143400,492221710,11170,11170,11170,11170,9
|
|
20241008,143300,492121180,11170,11170,11170,11170,8
|
|
20241008,143200,492031820,11170,11170,11170,11170,9
|
|
20241008,143100,491931290,11170,11170,11170,11170,8
|
|
20241008,143000,491841930,11170,11170,11170,11170,0
|
|
20241008,142900,491841930,11170,11170,11170,11170,9
|
|
20241008,142800,491741400,11170,11190,11190,11160,115
|
|
20241008,142700,490457570,11200,11210,11210,11200,10
|
|
20241008,142600,490345550,11190,11190,11190,11190,0
|
|
20241008,142500,490345550,11190,11190,11190,11190,9
|
|
20241008,142400,490244840,11180,11180,11180,11180,6
|
|
20241008,142300,490177760,11180,11200,11200,11180,369
|
|
20241008,142200,486052320,11210,11210,11210,11210,12
|
|
20241008,142100,485917800,11200,11200,11200,11200,17
|
|
20241008,142000,485727400,11200,11200,11200,11200,1
|
|
20241008,141900,485716200,11190,11190,11190,11190,4
|
|
20241008,141800,485671440,11190,11190,11190,11190,10
|
|
20241008,141700,485559540,11190,11190,11190,11190,8
|
|
20241008,141600,485470020,11190,11190,11190,11190,9
|
|
20241008,141500,485369310,11190,11190,11190,11190,9
|
|
20241008,141400,485268600,11190,11180,11190,11180,132
|
|
20241008,141300,483792760,11180,11180,11180,11180,9
|
|
20241008,141200,483692140,11180,11170,11180,11170,19
|
|
20241008,141100,483479820,11170,11170,11170,11170,49
|
|
20241008,141000,482932490,11170,11170,11170,11160,483
|
|
20241008,140900,477538040,11170,11170,11170,11170,0
|
|
20241008,140800,477538040,11170,11180,11180,11170,14
|
|
20241008,140700,477381570,11170,11170,11170,11170,9
|
|
20241008,140600,477281040,11170,11180,11180,11170,219
|
|
20241008,140500,474834730,11180,11180,11180,11180,9
|
|
20241008,140400,474734110,11180,11180,11180,11180,8
|
|
20241008,140300,474644670,11180,11190,11190,11180,311
|
|
20241008,140200,471167600,11190,11190,11190,11190,9
|
|
20241008,140100,471066890,11190,11190,11190,11190,8
|
|
20241008,140000,470977370,11190,11190,11190,11190,17
|
|
20241008,135900,470787140,11190,11190,11190,11190,9
|
|
20241008,135800,470686430,11190,11190,11190,11190,18
|
|
20241008,135700,470485010,11190,11190,11190,11190,8
|
|
20241008,135600,470395490,11190,11190,11190,11190,9
|
|
20241008,135500,470294780,11190,11190,11190,11190,8
|
|
20241008,135400,470205260,11190,11190,11190,11190,9
|
|
20241008,135300,470104550,11190,11190,11190,11190,9
|
|
20241008,135200,470003840,11190,11190,11190,11190,8
|
|
20241008,135100,469914320,11190,11200,11200,11190,118
|
|
20241008,135000,468593720,11210,11220,11220,11210,24
|
|
20241008,134900,468324530,11220,11220,11220,11220,0
|
|
20241008,134800,468324530,11220,11220,11220,11220,70
|
|
20241008,134700,467539130,11190,11190,11190,11190,141
|
|
20241008,134600,465961340,11190,11200,11200,11190,338
|
|
20241008,134500,462179030,11200,11220,11220,11200,917
|
|
20241008,134400,451905370,11210,11210,11210,11200,572
|
|
20241008,134300,445498760,11210,11210,11210,11210,128
|
|
20241008,134200,444063880,11200,11200,11200,11200,38
|
|
20241008,134100,443638280,11200,11200,11200,11200,9
|
|
20241008,134000,443537480,11200,11200,11200,11200,19
|
|
20241008,133900,443324680,11200,11200,11200,11200,17
|
|
20241008,133800,443134280,11190,11200,11200,11190,10
|
|
20241008,133700,443022290,11200,11200,11200,11200,9
|
|
20241008,133600,442921490,11190,11190,11190,11190,477
|
|
20241008,133500,437583860,11180,11190,11190,11180,239
|
|
20241008,133400,434911750,11190,11190,11190,11190,8
|
|
20241008,133300,434822230,11190,11190,11190,11190,9
|
|
20241008,133200,434721520,11190,11200,11200,11190,17
|
|
20241008,133100,434531200,11200,11200,11200,11200,0
|
|
20241008,133000,434531200,11200,11200,11200,11200,8
|
|
20241008,132900,434441600,11190,11190,11190,11190,2
|
|
20241008,132800,434419220,11200,11200,11200,11200,13
|
|
20241008,132700,434273620,11200,11190,11200,11190,29
|
|
20241008,132600,433949020,11190,11190,11190,11190,310
|
|
20241008,132500,430480120,11190,11190,11190,11190,8
|
|
20241008,132400,430390600,11190,11190,11190,11190,9
|
|
20241008,132300,430289890,11190,11190,11190,11190,8
|
|
20241008,132200,430200370,11190,11190,11190,11190,9
|
|
20241008,132100,430099660,11190,11190,11190,11190,9
|
|
20241008,132000,429998950,11190,11190,11190,11190,8
|
|
20241008,131900,429909430,11190,11190,11190,11180,11
|
|
20241008,131800,429786350,11190,11190,11190,11190,9
|
|
20241008,131700,429685640,11190,11190,11190,11190,112
|
|
20241008,131600,428432360,11200,11210,11210,11200,311
|
|
20241008,131500,424949070,11210,11210,11210,11210,8
|
|
20241008,131400,424859390,11210,11210,11210,11210,14
|
|
20241008,131300,424702450,11210,11210,11210,11210,18
|
|
20241008,131200,424500670,11210,11210,11210,11210,8
|
|
20241008,131100,424410990,11210,11210,11210,11210,19
|
|
20241008,131000,424198000,11200,11200,11200,11200,0
|
|
20241008,130900,424198000,11200,11240,11240,11200,3431
|
|
20241008,130800,385757910,11240,11240,11240,11240,109
|
|
20241008,130700,384532750,11240,11240,11240,11240,8
|
|
20241008,130600,384442830,11240,11240,11240,11240,9
|
|
20241008,130500,384341670,11240,11250,11250,11240,502
|
|
20241008,130400,378699100,11240,11240,11240,11240,555
|
|
20241008,130300,372460900,11240,11240,11240,11240,9
|
|
20241008,130200,372359740,11230,11230,11230,11230,9
|
|
20241008,130100,372258670,11230,11240,11240,11230,14
|
|
20241008,130000,372101440,11240,11240,11240,11240,9
|
|
20241008,125900,372000280,11240,11230,11240,11230,11
|
|
20241008,125800,371876660,11230,11230,11230,11230,4
|
|
20241008,125700,371831740,11230,11230,11230,11230,18
|
|
20241008,125600,371629600,11230,11240,11240,11230,463
|
|
20241008,125500,366429260,11240,11230,11240,11230,53
|
|
20241008,125400,365833550,11240,11230,11240,11230,14
|
|
20241008,125300,365676240,11230,11230,11240,11230,75
|
|
20241008,125200,364833910,11240,11240,11240,11240,9
|
|
20241008,125100,364732750,11240,11240,11240,11240,9
|
|
20241008,125000,364631590,11230,11240,11240,11230,140
|
|
20241008,124900,363058000,11240,11240,11240,11240,9
|
|
20241008,124800,362956840,11240,11240,11240,11240,8
|
|
20241008,124700,362866920,11230,11230,11230,11230,9
|
|
20241008,124600,362765850,11220,11230,11230,11220,293
|
|
20241008,124500,359475470,11230,11230,11230,11230,75
|
|
20241008,124400,358633220,11230,11230,11230,11230,9
|
|
20241008,124300,358532150,11230,11230,11240,11230,171
|
|
20241008,124200,356611740,11230,11240,11240,11230,10
|
|
20241008,124100,356499350,11240,11240,11240,11240,9
|
|
20241008,124000,356398190,11240,11240,11240,11240,8
|
|
20241008,123900,356308270,11240,11240,11240,11240,9
|
|
20241008,123800,356207110,11240,11240,11240,11240,9
|
|
20241008,123700,356105950,11240,11240,11240,11230,116
|
|
20241008,123600,354802190,11230,11240,11240,11230,10
|
|
20241008,123500,354689800,11230,11240,11240,11230,18
|
|
20241008,123400,354487580,11240,11240,11240,11240,109
|
|
20241008,123300,353262420,11230,11230,11230,11230,62
|
|
20241008,123200,352566160,11240,11240,11240,11240,10
|
|
20241008,123100,352453760,11240,11230,11240,11230,17
|
|
20241008,123000,352262770,11240,11230,11240,11230,10
|
|
20241008,122900,352150380,11240,11240,11240,11240,28
|
|
20241008,122800,351835660,11240,11250,11250,11240,318
|
|
20241008,122700,348261250,11250,11250,11250,11250,11
|
|
20241008,122600,348137500,11240,11250,11250,11240,52
|
|
20241008,122500,347552510,11250,11250,11250,11250,29
|
|
20241008,122400,347226260,11250,11240,11250,11240,564
|
|
20241008,122300,340886470,11240,11230,11240,11230,49
|
|
20241008,122200,340336120,11230,11200,11230,11200,1230
|
|
20241008,122100,326545620,11200,11190,11200,11190,720
|
|
20241008,122000,318481640,11190,11200,11200,11190,10
|
|
20241008,121900,318369650,11200,11200,11200,11200,16
|
|
20241008,121800,318190450,11200,11200,11200,11200,18
|
|
20241008,121700,317988850,11200,11200,11200,11200,9
|
|
20241008,121600,317888050,11190,11180,11190,11180,101
|
|
20241008,121500,316758860,11190,11190,11190,11190,282
|
|
20241008,121400,313603280,11190,11190,11190,11190,9
|
|
20241008,121300,313502570,11190,11190,11190,11190,459
|
|
20241008,121200,308366360,11190,11190,11190,11190,456
|
|
20241008,121100,303263720,11180,11180,11180,11180,320
|
|
20241008,121000,299686120,11170,11180,11180,11170,20
|
|
20241008,120900,299462530,11180,11180,11180,11180,294
|
|
20241008,120800,296175610,11180,11180,11180,11180,0
|
|
20241008,120700,296175610,11180,11170,11180,11170,12
|
|
20241008,120600,296041460,11170,11170,11170,11170,9
|
|
20241008,120500,295940930,11170,11170,11170,11170,0
|
|
20241008,120400,295940930,11170,11170,11170,11170,24
|
|
20241008,120300,295672850,11170,11160,11170,11160,48
|
|
20241008,120200,295137060,11170,11170,11170,11170,10
|
|
20241008,120100,295025360,11170,11180,11180,11170,21
|
|
20241008,120000,294790680,11170,11180,11180,11170,175
|
|
20241008,115900,292834190,11180,11170,11180,11170,20
|
|
20241008,115800,292610690,11150,11180,11180,11150,349
|
|
20241008,115700,288710110,11180,11180,11180,11180,10
|
|
20241008,115600,288598310,11170,11160,11180,11160,106
|
|
20241008,115500,287414750,11160,11160,11160,11160,0
|
|
20241008,115400,287414750,11160,11160,11160,11160,10
|
|
20241008,115300,287303150,11160,11150,11160,11150,448
|
|
20241008,115200,282304290,11160,11160,11160,11160,10
|
|
20241008,115100,282192690,11160,11160,11160,11160,0
|
|
20241008,115000,282192690,11160,11160,11160,11160,11
|
|
20241008,114900,282069930,11160,11150,11160,11150,72
|
|
20241008,114800,281267120,11160,11160,11160,11160,11
|
|
20241008,114700,281144360,11160,11160,11160,11160,0
|
|
20241008,114600,281144360,11160,11170,11170,11160,267
|
|
20241008,114500,278164620,11170,11170,11170,11170,0
|
|
20241008,114400,278164620,11170,11190,11190,11170,258
|
|
20241008,114300,275280680,11190,11190,11190,11190,1
|
|
20241008,114200,275269490,11190,11190,11190,11190,0
|
|
20241008,114100,275269490,11190,11190,11190,11190,55
|
|
20241008,114000,274654040,11200,11200,11200,11200,6
|
|
20241008,113900,274586840,11200,11200,11200,11200,4
|
|
20241008,113800,274542040,11200,11200,11200,11200,0
|
|
20241008,113700,274542040,11200,11200,11200,11200,0
|
|
20241008,113600,274542040,11200,11200,11200,11200,11
|
|
20241008,113500,274418840,11200,11200,11200,11200,0
|
|
20241008,113400,274418840,11200,11200,11200,11200,9
|
|
20241008,113300,274318040,11200,11200,11200,11200,287
|
|
20241008,113200,271103640,11200,11200,11200,11200,0
|
|
20241008,113100,271103640,11200,11200,11200,11200,1
|
|
20241008,113000,271092440,11210,11210,11210,11210,0
|
|
20241008,112900,271092440,11210,11210,11210,11210,5
|
|
20241008,112800,271036390,11210,11210,11210,11210,11
|
|
20241008,112700,270913080,11200,11210,11210,11200,55
|
|
20241008,112600,270296580,11200,11200,11200,11200,2
|
|
20241008,112500,270274180,11210,11210,11210,11210,0
|
|
20241008,112400,270274180,11210,11210,11210,11210,0
|
|
20241008,112300,270274180,11210,11210,11210,11210,3
|
|
20241008,112200,270240550,11210,11220,11220,11210,15
|
|
20241008,112100,270072340,11220,11220,11220,11220,0
|
|
20241008,112000,270072340,11220,11220,11220,11220,0
|
|
20241008,111900,270072340,11220,11220,11220,11220,7
|
|
20241008,111800,269993800,11210,11210,11210,11210,0
|
|
20241008,111700,269993800,11210,11210,11220,11210,402
|
|
20241008,111600,265484010,11200,11200,11200,11200,0
|
|
20241008,111500,265484010,11200,11200,11200,11200,75
|
|
20241008,111400,264644010,11190,11190,11190,11190,4
|
|
20241008,111300,264599250,11190,11210,11210,11190,46
|
|
20241008,111200,264083610,11210,11210,11210,11210,312
|
|
20241008,111100,260586090,11200,11200,11200,11200,81
|
|
20241008,111000,259678890,11200,11200,11200,11200,2
|
|
20241008,110900,259656490,11200,11200,11200,11200,15
|
|
20241008,110800,259488490,11200,11200,11200,11200,94
|
|
20241008,110700,258435690,11200,11200,11200,11200,2
|
|
20241008,110600,258413290,11190,11190,11190,11190,11
|
|
20241008,110500,258290200,11190,11190,11190,11190,0
|
|
20241008,110400,258290200,11190,11190,11190,11190,0
|
|
20241008,110300,258290200,11190,11200,11200,11190,66
|
|
20241008,110200,257551500,11200,11190,11200,11190,60
|
|
20241008,110100,256880000,11200,11200,11200,11200,0
|
|
20241008,110000,256880000,11200,11200,11200,11200,4
|
|
20241008,105900,256835200,11200,11200,11200,11200,15
|
|
20241008,105800,256667200,11200,11200,11200,11200,0
|
|
20241008,105700,256667200,11200,11190,11200,11190,86
|
|
20241008,105600,255704850,11170,11170,11170,11170,1
|
|
20241008,105500,255693680,11170,11170,11170,11170,0
|
|
20241008,105400,255693680,11170,11160,11170,11160,110
|
|
20241008,105300,254465980,11150,11150,11150,11150,7
|
|
20241008,105200,254387930,11150,11150,11150,11150,0
|
|
20241008,105100,254387930,11150,11150,11150,11150,4
|
|
20241008,105000,254343330,11150,11140,11150,11130,31
|
|
20241008,104900,253998040,11140,11140,11140,11140,0
|
|
20241008,104800,253998040,11140,11150,11150,11140,88
|
|
20241008,104700,253017610,11150,11150,11150,11150,40
|
|
20241008,104600,252571610,11150,11160,11160,11150,546
|
|
20241008,104500,246478380,11170,11190,11190,11170,96
|
|
20241008,104400,245405470,11180,11180,11180,11180,0
|
|
20241008,104300,245405470,11180,11220,11220,11180,495
|
|
20241008,104200,239863150,11210,11200,11210,11200,316
|
|
20241008,104100,236321150,11190,11170,11210,11170,1265
|
|
20241008,104000,222163070,11160,11160,11160,11160,1
|
|
20241008,103900,222151910,11160,11160,11160,11160,0
|
|
20241008,103800,222151910,11160,11150,11180,11150,135
|
|
20241008,103700,220645420,11150,11170,11180,11150,840
|
|
20241008,103600,211275450,11170,11160,11200,11160,1573
|
|
20241008,103500,193687260,11160,11160,11160,11150,368
|
|
20241008,103400,189580430,11160,11150,11160,11150,680
|
|
20241008,103300,181991850,11150,11140,11150,11140,182
|
|
20241008,103200,179963370,11140,11140,11140,11140,12
|
|
20241008,103100,179829690,11140,11150,11150,11140,339
|
|
20241008,103000,176050230,11150,11140,11150,11140,47
|
|
20241008,102900,175526230,11140,11130,11140,11130,366
|
|
20241008,102800,171449000,11130,11130,11130,11130,35
|
|
20241008,102700,171059450,11110,11110,11110,11110,0
|
|
20241008,102600,171059450,11110,11110,11110,11110,2
|
|
20241008,102500,171037230,11130,11130,11130,11130,497
|
|
20241008,102400,165505620,11120,11120,11120,11120,64
|
|
20241008,102300,164793940,11110,11120,11120,11110,78
|
|
20241008,102200,163926760,11110,11100,11110,11100,525
|
|
20241008,102100,158094140,11100,11100,11100,11100,34
|
|
20241008,102000,157716740,11100,11100,11110,11100,34
|
|
20241008,101900,157339330,11100,11100,11100,11100,11
|
|
20241008,101800,157217230,11100,11080,11100,11080,431
|
|
20241008,101700,152440750,11070,11070,11070,11070,0
|
|
20241008,101600,152440750,11070,11080,11090,11060,812
|
|
20241008,101500,143447540,11060,11070,11070,11050,1470
|
|
20241008,101400,127199320,11070,11080,11080,11070,100
|
|
20241008,101300,126092050,11080,11080,11080,11080,41
|
|
20241008,101200,125637770,11080,11080,11080,11080,0
|
|
20241008,101100,125637770,11080,11080,11080,11080,7
|
|
20241008,101000,125560210,11080,11080,11080,11080,1
|
|
20241008,100900,125549130,11090,11090,11090,11090,0
|
|
20241008,100800,125549130,11090,11070,11090,11070,72
|
|
20241008,100700,124751140,11070,11070,11070,11070,6
|
|
20241008,100600,124684720,11060,11060,11060,11060,1
|
|
20241008,100500,124673660,11070,11060,11070,11060,86
|
|
20241008,100400,123722330,11060,11050,11060,11050,81
|
|
20241008,100300,122827250,11050,11050,11060,11050,19
|
|
20241008,100200,122617270,11070,11060,11070,11060,175
|
|
20241008,100100,120680970,11050,11050,11050,11050,88
|
|
20241008,100000,119708570,11050,11050,11050,11050,1
|
|
20241008,095900,119697520,11030,11030,11030,11030,5
|
|
20241008,095800,119642370,11030,11020,11030,11020,45
|
|
20241008,095700,119146440,11000,11000,11000,11000,0
|
|
20241008,095600,119146440,11000,11000,11000,11000,1
|
|
20241008,095500,119135440,11000,11010,11010,11000,50
|
|
20241008,095400,118584980,11020,11020,11020,11020,0
|
|
20241008,095300,118584980,11020,11020,11020,11020,33
|
|
20241008,095200,118221320,11030,11030,11030,11030,0
|
|
20241008,095100,118221320,11030,11030,11030,11030,1
|
|
20241008,095000,118210290,11020,11020,11020,11020,1
|
|
20241008,094900,118199270,11020,11020,11020,11020,12
|
|
20241008,094800,118067030,11000,11000,11000,11000,0
|
|
20241008,094700,118067030,11000,11000,11000,11000,10
|
|
20241008,094600,117957030,11000,11000,11000,11000,1
|
|
20241008,094500,117946030,11000,11000,11000,11000,382
|
|
20241008,094400,113744030,11000,11000,11000,11000,17
|
|
20241008,094300,113557030,10990,10990,10990,10990,42
|
|
20241008,094200,113095450,11000,11000,11000,11000,0
|
|
20241008,094100,113095450,11000,11000,11000,11000,0
|
|
20241008,094000,113095450,11000,11000,11000,11000,10
|
|
20241008,093900,112985450,11000,10990,11000,10990,77
|
|
20241008,093800,112139190,11010,11010,11010,11010,10
|
|
20241008,093700,112029090,11000,11050,11050,11000,835
|
|
20241008,093600,102834650,11000,11000,11000,11000,1
|
|
20241008,093500,102823650,11000,11000,11000,11000,2
|
|
20241008,093400,102801650,11000,11000,11000,11000,99
|
|
20241008,093300,101712650,11010,11000,11010,11000,96
|
|
20241008,093200,100656290,10980,10980,10980,10980,0
|
|
20241008,093100,100656290,10980,10980,10980,10980,0
|
|
20241008,093000,100656290,10980,11070,11070,10980,117
|
|
20241008,092900,99370050,11150,11050,11150,11050,1700
|
|
20241008,092800,80450110,10980,10990,10990,10980,248
|
|
20241008,092700,77724670,10990,10990,10990,10990,0
|
|
20241008,092600,77724670,10990,11020,11020,10990,142
|
|
20241008,092500,76160450,11030,11040,11040,11030,15
|
|
20241008,092400,75994950,10990,11030,11030,10990,158
|
|
20241008,092300,74256200,11010,10970,11010,10970,47
|
|
20241008,092200,73739970,11020,11020,11020,11020,181
|
|
20241008,092100,71745350,11020,10940,11160,10920,2589
|
|
20241008,092000,43049950,10910,10900,10910,10900,525
|
|
20241008,091900,37322210,10910,10900,10910,10900,8
|
|
20241008,091800,37234980,10900,10900,10900,10900,0
|
|
20241008,091700,37234980,10900,10900,10900,10900,28
|
|
20241008,091600,36929780,10900,10910,10910,10900,10
|
|
20241008,091500,36820740,10930,10920,10930,10920,303
|
|
20241008,091400,33511970,10910,10910,10910,10910,0
|
|
20241008,091300,33511970,10910,10910,10910,10910,59
|
|
20241008,091200,32868280,10910,10910,10910,10910,5
|
|
20241008,091100,32813730,10910,10910,10910,10910,1
|
|
20241008,091000,32802820,10910,10940,10940,10910,1159
|
|
20241008,090900,20133140,10940,10980,10980,10930,418
|
|
20241008,090800,15559240,10980,10980,10980,10980,10
|
|
20241008,090700,15449440,10920,10980,10980,10920,56
|
|
20241008,090600,14834920,10930,10980,10980,10930,209
|
|
20241008,090500,12544550,10980,10940,10980,10930,7
|
|
20241008,090400,12467970,10940,10980,10980,10940,481
|
|
20241008,090300,7199540,11010,11010,11010,11010,0
|
|
20241008,090200,7199540,11010,11010,11010,11010,0
|
|
20241008,090100,7199540,11010,11010,11010,11010,1
|
|
20241008,090000,7188530,10980,11010,11010,10980,602
|