660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195700,292583220,11550,11550,11550,11550,597
|
|
20241002,195600,292583220,11550,11550,11550,11550,0
|
|
20241002,195500,292583220,11550,11550,11550,11550,0
|
|
20241002,195400,292583220,11550,11550,11550,11550,0
|
|
20241002,195300,292583220,11550,11550,11550,11550,0
|
|
20241002,195200,292583220,11550,11550,11550,11550,0
|
|
20241002,195100,292583220,11550,11550,11550,11550,0
|
|
20241002,195000,292583220,11550,11550,11550,11550,0
|
|
20241002,194900,292583220,11550,11550,11550,11550,0
|
|
20241002,194800,292583220,11550,11550,11550,11550,0
|
|
20241002,194700,292583220,11550,11550,11550,11550,0
|
|
20241002,194600,292583220,11550,11550,11550,11550,0
|
|
20241002,194500,292583220,11550,11550,11550,11550,0
|
|
20241002,194400,292583220,11550,11550,11550,11550,0
|
|
20241002,194300,292583220,11550,11550,11550,11550,0
|
|
20241002,194200,292583220,11550,11550,11550,11550,0
|
|
20241002,194100,292583220,11550,11550,11550,11550,0
|
|
20241002,194000,292583220,11550,11550,11550,11550,0
|
|
20241002,193900,292583220,11550,11550,11550,11550,0
|
|
20241002,193800,292583220,11550,11550,11550,11550,0
|
|
20241002,193700,292583220,11550,11550,11550,11550,0
|
|
20241002,193600,292583220,11550,11550,11550,11550,0
|
|
20241002,193500,292583220,11550,11550,11550,11550,0
|
|
20241002,193400,292583220,11550,11550,11550,11550,0
|
|
20241002,193300,292583220,11550,11550,11550,11550,0
|
|
20241002,193200,292583220,11550,11550,11550,11550,0
|
|
20241002,193100,292583220,11550,11550,11550,11550,0
|
|
20241002,193000,292583220,11550,11550,11550,11550,0
|
|
20241002,192900,292583220,11550,11550,11550,11550,0
|
|
20241002,192800,292583220,11550,11550,11550,11550,0
|
|
20241002,192700,292583220,11550,11550,11550,11550,597
|
|
20241002,192600,292583220,11550,11550,11550,11550,0
|
|
20241002,192500,292583220,11550,11550,11550,11550,0
|
|
20241002,192400,292583220,11550,11550,11550,11550,0
|
|
20241002,192300,292583220,11550,11550,11550,11550,0
|
|
20241002,192200,292583220,11550,11550,11550,11550,0
|
|
20241002,192100,292583220,11550,11550,11550,11550,0
|
|
20241002,192000,292583220,11550,11550,11550,11550,0
|
|
20241002,191900,292583220,11550,11550,11550,11550,0
|
|
20241002,191800,292583220,11550,11550,11550,11550,0
|
|
20241002,191700,292583220,11550,11550,11550,11550,0
|
|
20241002,191600,292583220,11550,11550,11550,11550,0
|
|
20241002,191500,292583220,11550,11550,11550,11550,0
|
|
20241002,191400,292583220,11550,11550,11550,11550,0
|
|
20241002,191300,292583220,11550,11550,11550,11550,0
|
|
20241002,191200,292583220,11550,11550,11550,11550,0
|
|
20241002,191100,292583220,11550,11550,11550,11550,0
|
|
20241002,191000,292583220,11550,11550,11550,11550,0
|
|
20241002,190900,292583220,11550,11550,11550,11550,0
|
|
20241002,190800,292583220,11550,11550,11550,11550,0
|
|
20241002,190700,292583220,11550,11550,11550,11550,0
|
|
20241002,190600,292583220,11550,11550,11550,11550,0
|
|
20241002,190500,292583220,11550,11550,11550,11550,0
|
|
20241002,190400,292583220,11550,11550,11550,11550,0
|
|
20241002,190300,292583220,11550,11550,11550,11550,0
|
|
20241002,190200,292583220,11550,11550,11550,11550,0
|
|
20241002,190100,292583220,11550,11550,11550,11550,0
|
|
20241002,190000,292583220,11550,11550,11550,11550,0
|
|
20241002,185900,292583220,11550,11550,11550,11550,0
|
|
20241002,185800,292583220,11550,11550,11550,11550,0
|
|
20241002,185700,292583220,11550,11550,11550,11550,597
|
|
20241002,185600,292583220,11550,11550,11550,11550,0
|
|
20241002,185500,292583220,11550,11550,11550,11550,0
|
|
20241002,185400,292583220,11550,11550,11550,11550,0
|
|
20241002,185300,292583220,11550,11550,11550,11550,0
|
|
20241002,185200,292583220,11550,11550,11550,11550,0
|
|
20241002,185100,292583220,11550,11550,11550,11550,0
|
|
20241002,185000,292583220,11550,11550,11550,11550,0
|
|
20241002,184900,292583220,11550,11550,11550,11550,0
|
|
20241002,184800,292583220,11550,11550,11550,11550,0
|
|
20241002,184700,292583220,11550,11550,11550,11550,0
|
|
20241002,184600,292583220,11550,11550,11550,11550,0
|
|
20241002,184500,292583220,11550,11550,11550,11550,0
|
|
20241002,184400,292583220,11550,11550,11550,11550,0
|
|
20241002,184300,292583220,11550,11550,11550,11550,0
|
|
20241002,184200,292583220,11550,11550,11550,11550,0
|
|
20241002,184100,292583220,11550,11550,11550,11550,0
|
|
20241002,184000,292583220,11550,11550,11550,11550,0
|
|
20241002,183900,292583220,11550,11550,11550,11550,0
|
|
20241002,183800,292583220,11550,11550,11550,11550,0
|
|
20241002,183700,292583220,11550,11550,11550,11550,0
|
|
20241002,183600,292583220,11550,11550,11550,11550,0
|
|
20241002,183500,292583220,11550,11550,11550,11550,0
|
|
20241002,183400,292583220,11550,11550,11550,11550,0
|
|
20241002,183300,292583220,11550,11550,11550,11550,0
|
|
20241002,183200,292583220,11550,11550,11550,11550,0
|
|
20241002,183100,292583220,11550,11550,11550,11550,0
|
|
20241002,183000,292583220,11550,11550,11550,11550,0
|
|
20241002,182900,292583220,11550,11550,11550,11550,0
|
|
20241002,182800,292583220,11550,11550,11550,11550,0
|
|
20241002,182700,292583220,11550,11550,11550,11550,597
|
|
20241002,182600,292583220,11550,11550,11550,11550,0
|
|
20241002,182500,292583220,11550,11550,11550,11550,0
|
|
20241002,182400,292583220,11550,11550,11550,11550,0
|
|
20241002,182300,292583220,11550,11550,11550,11550,0
|
|
20241002,182200,292583220,11550,11550,11550,11550,0
|
|
20241002,182100,292583220,11550,11550,11550,11550,0
|
|
20241002,182000,292583220,11550,11550,11550,11550,0
|
|
20241002,181900,292583220,11550,11550,11550,11550,0
|
|
20241002,181800,292583220,11550,11550,11550,11550,0
|
|
20241002,181700,292583220,11550,11550,11550,11550,0
|
|
20241002,181600,292583220,11550,11550,11550,11550,0
|
|
20241002,181500,292583220,11550,11550,11550,11550,0
|
|
20241002,181400,292583220,11550,11550,11550,11550,0
|
|
20241002,181300,292583220,11550,11550,11550,11550,0
|
|
20241002,181200,292583220,11550,11550,11550,11550,0
|
|
20241002,181100,292583220,11550,11550,11550,11550,0
|
|
20241002,181000,292583220,11550,11550,11550,11550,0
|
|
20241002,180900,292583220,11550,11550,11550,11550,0
|
|
20241002,180800,292583220,11550,11550,11550,11550,0
|
|
20241002,180700,292583220,11550,11550,11550,11550,0
|
|
20241002,180600,292583220,11550,11550,11550,11550,0
|
|
20241002,180500,292583220,11550,11550,11550,11550,0
|
|
20241002,180400,292583220,11550,11550,11550,11550,0
|
|
20241002,180300,292583220,11550,11550,11550,11550,0
|
|
20241002,180200,292583220,11550,11550,11550,11550,0
|
|
20241002,180100,292583220,11550,11550,11550,11550,0
|
|
20241002,180000,292583220,11550,11550,11550,11550,0
|
|
20241002,175900,292583220,11550,11550,11550,11550,0
|
|
20241002,175800,292583220,11550,11550,11550,11550,0
|
|
20241002,175700,292583220,11550,11550,11550,11550,597
|
|
20241002,175600,292583220,11550,11550,11550,11550,0
|
|
20241002,175500,292583220,11550,11550,11550,11550,0
|
|
20241002,175400,292583220,11550,11550,11550,11550,0
|
|
20241002,175300,292583220,11550,11550,11550,11550,0
|
|
20241002,175200,292583220,11550,11550,11550,11550,0
|
|
20241002,175100,292583220,11550,11550,11550,11550,0
|
|
20241002,175000,292583220,11550,11550,11550,11550,0
|
|
20241002,174900,292583220,11550,11550,11550,11550,0
|
|
20241002,174800,292583220,11550,11550,11550,11550,0
|
|
20241002,174700,292583220,11550,11550,11550,11550,0
|
|
20241002,174600,292583220,11550,11550,11550,11550,0
|
|
20241002,174500,292583220,11550,11550,11550,11550,0
|
|
20241002,174400,292583220,11550,11550,11550,11550,0
|
|
20241002,174300,292583220,11550,11550,11550,11550,0
|
|
20241002,174200,292583220,11550,11550,11550,11550,0
|
|
20241002,174100,292583220,11550,11550,11550,11550,0
|
|
20241002,174000,292583220,11550,11550,11550,11550,0
|
|
20241002,173900,292583220,11550,11550,11550,11550,0
|
|
20241002,173800,292583220,11550,11550,11550,11550,0
|
|
20241002,173700,292583220,11550,11550,11550,11550,0
|
|
20241002,173600,292583220,11550,11550,11550,11550,0
|
|
20241002,173500,292583220,11550,11550,11550,11550,0
|
|
20241002,173400,292583220,11550,11550,11550,11550,0
|
|
20241002,173300,292583220,11550,11550,11550,11550,0
|
|
20241002,173200,292583220,11550,11550,11550,11550,0
|
|
20241002,173100,292583220,11550,11550,11550,11550,0
|
|
20241002,173000,292583220,11550,11550,11550,11550,0
|
|
20241002,172900,292583220,11550,11550,11550,11550,0
|
|
20241002,172800,292583220,11550,11550,11550,11550,0
|
|
20241002,172700,292583220,11550,11550,11550,11550,597
|
|
20241002,172600,292583220,11550,11550,11550,11550,0
|
|
20241002,172500,292583220,11550,11550,11550,11550,0
|
|
20241002,172400,292583220,11550,11550,11550,11550,0
|
|
20241002,172300,292583220,11550,11550,11550,11550,0
|
|
20241002,172200,292583220,11550,11550,11550,11550,0
|
|
20241002,172100,292583220,11550,11550,11550,11550,0
|
|
20241002,172000,292583220,11550,11550,11550,11550,0
|
|
20241002,171900,292583220,11550,11550,11550,11550,0
|
|
20241002,171800,292583220,11550,11550,11550,11550,0
|
|
20241002,171700,292583220,11550,11550,11550,11550,0
|
|
20241002,171600,292583220,11550,11550,11550,11550,0
|
|
20241002,171500,292583220,11550,11550,11550,11550,0
|
|
20241002,171400,292583220,11550,11550,11550,11550,0
|
|
20241002,171300,292583220,11550,11550,11550,11550,0
|
|
20241002,171200,292583220,11550,11550,11550,11550,0
|
|
20241002,171100,292583220,11550,11550,11550,11550,0
|
|
20241002,171000,292583220,11550,11550,11550,11550,0
|
|
20241002,170900,292583220,11550,11550,11550,11550,0
|
|
20241002,170800,292583220,11550,11550,11550,11550,0
|
|
20241002,170700,292583220,11550,11550,11550,11550,0
|
|
20241002,170600,292583220,11550,11550,11550,11550,0
|
|
20241002,170500,292583220,11550,11550,11550,11550,0
|
|
20241002,170400,292583220,11550,11550,11550,11550,0
|
|
20241002,170300,292583220,11550,11550,11550,11550,0
|
|
20241002,170200,292583220,11550,11550,11550,11550,0
|
|
20241002,170100,292583220,11550,11550,11550,11550,0
|
|
20241002,170000,292583220,11550,11550,11550,11550,0
|
|
20241002,165900,292583220,11550,11550,11550,11550,0
|
|
20241002,165800,292583220,11550,11550,11550,11550,0
|
|
20241002,165700,292583220,11550,11550,11550,11550,597
|
|
20241002,165600,292583220,11550,11550,11550,11550,0
|
|
20241002,165500,292583220,11550,11550,11550,11550,0
|
|
20241002,165400,292583220,11550,11550,11550,11550,0
|
|
20241002,165300,292583220,11550,11550,11550,11550,0
|
|
20241002,165200,292583220,11550,11550,11550,11550,0
|
|
20241002,165100,292583220,11550,11550,11550,11550,0
|
|
20241002,165000,292583220,11550,11550,11550,11550,0
|
|
20241002,164900,292583220,11550,11550,11550,11550,0
|
|
20241002,164800,292583220,11550,11550,11550,11550,0
|
|
20241002,164700,292583220,11550,11550,11550,11550,0
|
|
20241002,164600,292583220,11550,11550,11550,11550,0
|
|
20241002,164500,292583220,11550,11550,11550,11550,0
|
|
20241002,164400,292583220,11550,11550,11550,11550,0
|
|
20241002,164300,292583220,11550,11550,11550,11550,0
|
|
20241002,164200,292583220,11550,11550,11550,11550,0
|
|
20241002,164100,292583220,11550,11550,11550,11550,0
|
|
20241002,164000,292583220,11550,11550,11550,11550,0
|
|
20241002,163900,292583220,11550,11550,11550,11550,0
|
|
20241002,163800,292583220,11550,11550,11550,11550,0
|
|
20241002,163700,292583220,11550,11550,11550,11550,0
|
|
20241002,163600,292583220,11550,11550,11550,11550,0
|
|
20241002,163500,292583220,11550,11550,11550,11550,0
|
|
20241002,163400,292583220,11550,11550,11550,11550,0
|
|
20241002,163300,292583220,11550,11550,11550,11550,0
|
|
20241002,163200,292583220,11550,11550,11550,11550,0
|
|
20241002,163100,292583220,11550,11550,11550,11550,0
|
|
20241002,163000,292583220,11550,11550,11550,11550,0
|
|
20241002,162900,292583220,11550,11550,11550,11550,0
|
|
20241002,162800,292583220,11550,11550,11550,11550,0
|
|
20241002,162700,292583220,11550,11550,11550,11550,597
|
|
20241002,162600,292583220,11550,11550,11550,11550,0
|
|
20241002,162500,292583220,11550,11550,11550,11550,0
|
|
20241002,162400,292583220,11550,11550,11550,11550,0
|
|
20241002,162300,292583220,11550,11550,11550,11550,0
|
|
20241002,162200,292583220,11550,11550,11550,11550,0
|
|
20241002,162100,292583220,11550,11550,11550,11550,0
|
|
20241002,162000,292583220,11550,11550,11550,11550,0
|
|
20241002,161900,292583220,11550,11550,11550,11550,0
|
|
20241002,161800,292583220,11550,11550,11550,11550,0
|
|
20241002,161700,292583220,11550,11550,11550,11550,0
|
|
20241002,161600,292583220,11550,11550,11550,11550,0
|
|
20241002,161500,292583220,11550,11550,11550,11550,0
|
|
20241002,161400,292583220,11550,11550,11550,11550,0
|
|
20241002,161300,292583220,11550,11550,11550,11550,0
|
|
20241002,161200,292583220,11550,11550,11550,11550,0
|
|
20241002,161100,292583220,11550,11550,11550,11550,0
|
|
20241002,161000,292583220,11550,11550,11550,11550,0
|
|
20241002,160900,292583220,11550,11550,11550,11550,0
|
|
20241002,160800,292583220,11550,11550,11550,11550,0
|
|
20241002,160700,292583220,11550,11550,11550,11550,0
|
|
20241002,160600,292583220,11550,11550,11550,11550,0
|
|
20241002,160500,292583220,11550,11550,11550,11550,0
|
|
20241002,160400,292583220,11550,11550,11550,11550,0
|
|
20241002,160300,292583220,11550,11550,11550,11550,0
|
|
20241002,160200,292583220,11550,11550,11550,11550,0
|
|
20241002,160100,292583220,11550,11550,11550,11550,0
|
|
20241002,160000,292583220,11550,11550,11550,11550,0
|
|
20241002,155900,292583220,11550,11550,11550,11550,0
|
|
20241002,155800,292583220,11550,11550,11550,11550,0
|
|
20241002,155700,292583220,11550,11550,11550,11550,597
|
|
20241002,155600,292583220,11550,11550,11550,11550,0
|
|
20241002,155500,292583220,11550,11550,11550,11550,0
|
|
20241002,155400,292583220,11550,11550,11550,11550,0
|
|
20241002,155300,292583220,11550,11550,11550,11550,0
|
|
20241002,155200,292583220,11550,11550,11550,11550,0
|
|
20241002,155100,292583220,11550,11550,11550,11550,0
|
|
20241002,155000,292583220,11550,11550,11550,11550,0
|
|
20241002,154900,292583220,11550,11550,11550,11550,0
|
|
20241002,154800,292583220,11550,11550,11550,11550,0
|
|
20241002,154700,292583220,11550,11550,11550,11550,0
|
|
20241002,154600,292583220,11550,11550,11550,11550,0
|
|
20241002,154500,292583220,11550,11550,11550,11550,0
|
|
20241002,154400,292583220,11550,11550,11550,11550,0
|
|
20241002,154300,292583220,11550,11550,11550,11550,0
|
|
20241002,154200,292583220,11550,11550,11550,11550,0
|
|
20241002,154100,292583220,11550,11550,11550,11550,0
|
|
20241002,154000,292583220,11550,11550,11550,11550,0
|
|
20241002,153900,292583220,11550,11550,11550,11550,0
|
|
20241002,153800,292583220,11550,11550,11550,11550,0
|
|
20241002,153700,292583220,11550,11550,11550,11550,0
|
|
20241002,153600,292583220,11550,11550,11550,11550,0
|
|
20241002,153500,292583220,11550,11550,11550,11550,0
|
|
20241002,153400,292583220,11550,11550,11550,11550,0
|
|
20241002,153300,292583220,11550,11550,11550,11550,0
|
|
20241002,153200,292583220,11550,11550,11550,11550,0
|
|
20241002,153100,292583220,11550,11550,11550,11550,0
|
|
20241002,153000,292583220,11550,11550,11550,11550,597
|
|
20241002,152900,285687870,11510,11510,11510,11510,0
|
|
20241002,152800,285687870,11510,11510,11510,11510,0
|
|
20241002,152700,285687870,11510,11510,11510,11510,0
|
|
20241002,152600,285687870,11510,11510,11510,11510,0
|
|
20241002,152500,285687870,11510,11510,11510,11510,0
|
|
20241002,152400,285687870,11510,11510,11510,11510,0
|
|
20241002,152300,285687870,11510,11510,11510,11510,0
|
|
20241002,152200,285687870,11510,11510,11510,11510,0
|
|
20241002,152100,285687870,11510,11510,11510,11510,0
|
|
20241002,152000,285687870,11510,11510,11510,11510,0
|
|
20241002,151900,285687870,11510,11510,11530,11500,222
|
|
20241002,151800,283132580,11510,11530,11530,11510,399
|
|
20241002,151700,278537630,11540,11540,11540,11540,46
|
|
20241002,151600,278006790,11540,11540,11540,11540,11
|
|
20241002,151500,277879850,11530,11530,11530,11530,170
|
|
20241002,151400,275919750,11540,11540,11540,11540,147
|
|
20241002,151300,274223370,11550,11550,11550,11550,21
|
|
20241002,151200,273980820,11550,11550,11550,11550,0
|
|
20241002,151100,273980820,11550,11550,11550,11550,200
|
|
20241002,151000,271670820,11560,11560,11560,11560,50
|
|
20241002,150900,271092820,11550,11550,11550,11550,0
|
|
20241002,150800,271092820,11550,11550,11550,11550,0
|
|
20241002,150700,271092820,11550,11550,11550,11550,80
|
|
20241002,150600,270168820,11550,11550,11550,11550,0
|
|
20241002,150500,270168820,11550,11550,11550,11550,0
|
|
20241002,150400,270168820,11550,11560,11560,11550,44
|
|
20241002,150300,269660430,11560,11560,11560,11560,565
|
|
20241002,150200,263129030,11550,11560,11560,11550,170
|
|
20241002,150100,261164650,11560,11560,11560,11560,0
|
|
20241002,150000,261164650,11560,11560,11560,11560,0
|
|
20241002,145900,261164650,11560,11560,11560,11560,0
|
|
20241002,145800,261164650,11560,11560,11560,11560,0
|
|
20241002,145700,261164650,11560,11560,11560,11560,0
|
|
20241002,145600,261164650,11560,11550,11560,11550,495
|
|
20241002,145500,255442460,11550,11550,11550,11550,25
|
|
20241002,145400,255153710,11560,11560,11560,11560,0
|
|
20241002,145300,255153710,11560,11600,11600,11560,520
|
|
20241002,145200,249137880,11610,11610,11610,11610,0
|
|
20241002,145100,249137880,11610,11610,11610,11610,10
|
|
20241002,145000,249021780,11610,11610,11610,11610,0
|
|
20241002,144900,249021780,11610,11610,11610,11610,0
|
|
20241002,144800,249021780,11610,11610,11610,11610,10
|
|
20241002,144700,248905680,11620,11620,11620,11620,0
|
|
20241002,144600,248905680,11620,11620,11620,11620,10
|
|
20241002,144500,248789480,11620,11620,11620,11620,0
|
|
20241002,144400,248789480,11620,11620,11620,11620,0
|
|
20241002,144300,248789480,11620,11620,11620,11620,0
|
|
20241002,144200,248789480,11620,11620,11620,11620,0
|
|
20241002,144100,248789480,11620,11620,11620,11620,0
|
|
20241002,144000,248789480,11620,11610,11640,11610,27
|
|
20241002,143900,248475560,11610,11610,11610,11610,0
|
|
20241002,143800,248475560,11610,11610,11610,11610,0
|
|
20241002,143700,248475560,11610,11610,11610,11610,0
|
|
20241002,143600,248475560,11610,11590,11610,11590,371
|
|
20241002,143500,244175320,11570,11580,11580,11570,441
|
|
20241002,143400,239072690,11580,11590,11590,11580,17
|
|
20241002,143300,238875720,11600,11600,11600,11600,0
|
|
20241002,143200,238875720,11600,11600,11600,11600,0
|
|
20241002,143100,238875720,11600,11600,11600,11600,222
|
|
20241002,143000,236300520,11580,11580,11580,11580,0
|
|
20241002,142900,236300520,11580,11580,11580,11580,20
|
|
20241002,142800,236068920,11570,11580,11580,11570,128
|
|
20241002,142700,234586700,11600,11600,11600,11600,0
|
|
20241002,142600,234586700,11600,11600,11600,11600,0
|
|
20241002,142500,234586700,11600,11580,11600,11580,52
|
|
20241002,142400,233984500,11580,11580,11580,11580,10
|
|
20241002,142300,233868700,11600,11600,11600,11600,0
|
|
20241002,142200,233868700,11600,11600,11600,11600,0
|
|
20241002,142100,233868700,11600,11600,11600,11600,0
|
|
20241002,142000,233868700,11600,11600,11600,11600,0
|
|
20241002,141900,233868700,11600,11600,11600,11600,0
|
|
20241002,141800,233868700,11600,11600,11600,11600,0
|
|
20241002,141700,233868700,11600,11600,11600,11600,0
|
|
20241002,141600,233868700,11600,11600,11600,11600,1
|
|
20241002,141500,233857100,11600,11600,11600,11600,0
|
|
20241002,141400,233857100,11600,11600,11600,11600,0
|
|
20241002,141300,233857100,11600,11600,11600,11600,0
|
|
20241002,141200,233857100,11600,11600,11600,11600,0
|
|
20241002,141100,233857100,11600,11600,11600,11600,0
|
|
20241002,141000,233857100,11600,11600,11600,11600,0
|
|
20241002,140900,233857100,11600,11600,11600,11600,0
|
|
20241002,140800,233857100,11600,11600,11600,11600,0
|
|
20241002,140700,233857100,11600,11600,11600,11600,0
|
|
20241002,140600,233857100,11600,11600,11600,11600,0
|
|
20241002,140500,233857100,11600,11600,11600,11600,0
|
|
20241002,140400,233857100,11600,11600,11600,11600,0
|
|
20241002,140300,233857100,11600,11600,11600,11600,0
|
|
20241002,140200,233857100,11600,11600,11600,11600,0
|
|
20241002,140100,233857100,11600,11600,11600,11600,0
|
|
20241002,140000,233857100,11600,11600,11600,11600,0
|
|
20241002,135900,233857100,11600,11600,11600,11600,5
|
|
20241002,135800,233799100,11590,11590,11590,11590,0
|
|
20241002,135700,233799100,11590,11590,11590,11590,0
|
|
20241002,135600,233799100,11590,11590,11590,11590,0
|
|
20241002,135500,233799100,11590,11580,11590,11580,159
|
|
20241002,135400,231956300,11590,11590,11590,11590,50
|
|
20241002,135300,231376800,11590,11590,11590,11590,0
|
|
20241002,135200,231376800,11590,11590,11590,11590,0
|
|
20241002,135100,231376800,11590,11590,11590,11590,0
|
|
20241002,135000,231376800,11590,11590,11590,11590,5
|
|
20241002,134900,231318850,11590,11590,11590,11590,1
|
|
20241002,134800,231307260,11600,11600,11600,11600,0
|
|
20241002,134700,231307260,11600,11590,11600,11590,100
|
|
20241002,134600,230147310,11590,11590,11590,11590,0
|
|
20241002,134500,230147310,11590,11590,11590,11590,16
|
|
20241002,134400,229961870,11580,11580,11580,11580,0
|
|
20241002,134300,229961870,11580,11580,11580,11580,0
|
|
20241002,134200,229961870,11580,11580,11580,11580,0
|
|
20241002,134100,229961870,11580,11580,11580,11580,7
|
|
20241002,134000,229880810,11590,11590,11590,11590,0
|
|
20241002,133900,229880810,11590,11590,11590,11590,0
|
|
20241002,133800,229880810,11590,11590,11590,11590,98
|
|
20241002,133700,228744990,11600,11600,11600,11600,0
|
|
20241002,133600,228744990,11600,11600,11600,11600,0
|
|
20241002,133500,228744990,11600,11600,11600,11600,0
|
|
20241002,133400,228744990,11600,11620,11620,11600,120
|
|
20241002,133300,227352120,11620,11620,11620,11620,0
|
|
20241002,133200,227352120,11620,11620,11620,11620,10
|
|
20241002,133100,227235920,11630,11630,11630,11630,0
|
|
20241002,133000,227235920,11630,11630,11630,11630,0
|
|
20241002,132900,227235920,11630,11630,11630,11630,0
|
|
20241002,132800,227235920,11630,11630,11630,11630,0
|
|
20241002,132700,227235920,11630,11650,11650,11630,28
|
|
20241002,132600,226909950,11650,11650,11650,11650,0
|
|
20241002,132500,226909950,11650,11650,11650,11650,0
|
|
20241002,132400,226909950,11650,11650,11650,11650,0
|
|
20241002,132300,226909950,11650,11650,11650,11650,0
|
|
20241002,132200,226909950,11650,11650,11650,11650,0
|
|
20241002,132100,226909950,11650,11650,11650,11650,0
|
|
20241002,132000,226909950,11650,11650,11650,11650,1
|
|
20241002,131900,226898300,11650,11650,11650,11650,0
|
|
20241002,131800,226898300,11650,11650,11650,11650,5
|
|
20241002,131700,226840050,11650,11650,11650,11650,0
|
|
20241002,131600,226840050,11650,11650,11650,11650,100
|
|
20241002,131500,225675050,11650,11650,11650,11650,0
|
|
20241002,131400,225675050,11650,11650,11650,11650,5
|
|
20241002,131300,225616800,11640,11640,11640,11640,0
|
|
20241002,131200,225616800,11640,11640,11640,11640,5
|
|
20241002,131100,225558600,11640,11680,11680,11640,715
|
|
20241002,131000,217234700,11680,11680,11680,11680,0
|
|
20241002,130900,217234700,11680,11680,11680,11680,0
|
|
20241002,130800,217234700,11680,11680,11680,11680,0
|
|
20241002,130700,217234700,11680,11680,11680,11680,9
|
|
20241002,130600,217129580,11700,11700,11700,11700,0
|
|
20241002,130500,217129580,11700,11700,11700,11700,0
|
|
20241002,130400,217129580,11700,11700,11700,11700,0
|
|
20241002,130300,217129580,11700,11700,11700,11700,0
|
|
20241002,130200,217129580,11700,11690,11700,11690,2
|
|
20241002,130100,217106190,11680,11680,11680,11680,0
|
|
20241002,130000,217106190,11680,11680,11680,11680,0
|
|
20241002,125900,217106190,11680,11680,11680,11680,0
|
|
20241002,125800,217106190,11680,11680,11680,11680,0
|
|
20241002,125700,217106190,11680,11680,11680,11680,0
|
|
20241002,125600,217106190,11680,11680,11680,11680,0
|
|
20241002,125500,217106190,11680,11680,11680,11680,0
|
|
20241002,125400,217106190,11680,11680,11680,11680,0
|
|
20241002,125300,217106190,11680,11710,11710,11660,734
|
|
20241002,125200,208541680,11730,11730,11730,11730,0
|
|
20241002,125100,208541680,11730,11730,11740,11730,4
|
|
20241002,125000,208494740,11740,11740,11740,11740,0
|
|
20241002,124900,208494740,11740,11740,11740,11740,0
|
|
20241002,124800,208494740,11740,11740,11740,11740,0
|
|
20241002,124700,208494740,11740,11740,11740,11740,0
|
|
20241002,124600,208494740,11740,11740,11740,11740,1
|
|
20241002,124500,208483000,11730,11730,11740,11730,107
|
|
20241002,124400,207227880,11730,11720,11730,11720,266
|
|
20241002,124300,204107750,11720,11710,11720,11710,33
|
|
20241002,124200,203721010,11720,11720,11720,11720,0
|
|
20241002,124100,203721010,11720,11710,11720,11710,2
|
|
20241002,124000,203697580,11720,11720,11720,11720,0
|
|
20241002,123900,203697580,11720,11720,11720,11720,0
|
|
20241002,123800,203697580,11720,11700,11720,11700,2
|
|
20241002,123700,203674160,11730,11730,11730,11730,0
|
|
20241002,123600,203674160,11730,11730,11730,11730,0
|
|
20241002,123500,203674160,11730,11730,11730,11730,0
|
|
20241002,123400,203674160,11730,11690,11730,11690,2
|
|
20241002,123300,203650740,11690,11690,11690,11690,23
|
|
20241002,123200,203381870,11690,11690,11690,11690,0
|
|
20241002,123100,203381870,11690,11690,11690,11690,0
|
|
20241002,123000,203381870,11690,11690,11690,11690,0
|
|
20241002,122900,203381870,11690,11690,11690,11690,0
|
|
20241002,122800,203381870,11690,11690,11690,11690,0
|
|
20241002,122700,203381870,11690,11670,11690,11670,415
|
|
20241002,122600,198536360,11670,11670,11670,11670,0
|
|
20241002,122500,198536360,11670,11670,11670,11670,0
|
|
20241002,122400,198536360,11670,11670,11670,11670,0
|
|
20241002,122300,198536360,11670,11670,11670,11670,0
|
|
20241002,122200,198536360,11670,11670,11670,11670,0
|
|
20241002,122100,198536360,11670,11670,11670,11670,0
|
|
20241002,122000,198536360,11670,11670,11670,11670,0
|
|
20241002,121900,198536360,11670,11670,11670,11670,0
|
|
20241002,121800,198536360,11670,11670,11670,11670,0
|
|
20241002,121700,198536360,11670,11670,11670,11670,0
|
|
20241002,121600,198536360,11670,11670,11670,11670,0
|
|
20241002,121500,198536360,11670,11670,11670,11670,0
|
|
20241002,121400,198536360,11670,11670,11670,11670,0
|
|
20241002,121300,198536360,11670,11670,11670,11670,0
|
|
20241002,121200,198536360,11670,11670,11670,11670,1
|
|
20241002,121100,198524690,11670,11670,11670,11670,0
|
|
20241002,121000,198524690,11670,11670,11670,11670,0
|
|
20241002,120900,198524690,11670,11670,11670,11670,0
|
|
20241002,120800,198524690,11670,11670,11670,11670,61
|
|
20241002,120700,197812820,11680,11680,11680,11680,0
|
|
20241002,120600,197812820,11680,11680,11680,11680,18
|
|
20241002,120500,197602580,11680,11680,11680,11680,0
|
|
20241002,120400,197602580,11680,11680,11680,11680,0
|
|
20241002,120300,197602580,11680,11680,11680,11680,0
|
|
20241002,120200,197602580,11680,11680,11680,11680,0
|
|
20241002,120100,197602580,11680,11680,11680,11680,0
|
|
20241002,120000,197602580,11680,11680,11680,11680,0
|
|
20241002,115900,197602580,11680,11680,11680,11680,0
|
|
20241002,115800,197602580,11680,11680,11680,11680,0
|
|
20241002,115700,197602580,11680,11680,11680,11680,0
|
|
20241002,115600,197602580,11680,11680,11680,11680,0
|
|
20241002,115500,197602580,11680,11680,11680,11680,1
|
|
20241002,115400,197590900,11700,11700,11700,11700,0
|
|
20241002,115300,197590900,11700,11700,11700,11700,0
|
|
20241002,115200,197590900,11700,11700,11700,11700,0
|
|
20241002,115100,197590900,11700,11700,11700,11700,0
|
|
20241002,115000,197590900,11700,11700,11700,11700,0
|
|
20241002,114900,197590900,11700,11700,11700,11700,0
|
|
20241002,114800,197590900,11700,11700,11700,11700,0
|
|
20241002,114700,197590900,11700,11700,11700,11700,0
|
|
20241002,114600,197590900,11700,11700,11700,11700,0
|
|
20241002,114500,197590900,11700,11700,11700,11700,0
|
|
20241002,114400,197590900,11700,11700,11700,11700,0
|
|
20241002,114300,197590900,11700,11700,11700,11700,0
|
|
20241002,114200,197590900,11700,11700,11700,11700,0
|
|
20241002,114100,197590900,11700,11700,11700,11700,1
|
|
20241002,114000,197579200,11690,11690,11690,11680,62
|
|
20241002,113900,196854520,11710,11730,11730,11690,203
|
|
20241002,113800,194479300,11730,11730,11730,11730,5
|
|
20241002,113700,194420650,11750,11750,11750,11750,0
|
|
20241002,113600,194420650,11750,11750,11750,11750,0
|
|
20241002,113500,194420650,11750,11740,11750,11740,2
|
|
20241002,113400,194397160,11750,11750,11750,11750,0
|
|
20241002,113300,194397160,11750,11750,11750,11750,0
|
|
20241002,113200,194397160,11750,11740,11750,11740,44
|
|
20241002,113100,193880170,11750,11750,11750,11750,0
|
|
20241002,113000,193880170,11750,11750,11750,11750,0
|
|
20241002,112900,193880170,11750,11740,11750,11740,2
|
|
20241002,112800,193856680,11750,11750,11750,11750,0
|
|
20241002,112700,193856680,11750,11750,11750,11750,0
|
|
20241002,112600,193856680,11750,11740,11750,11740,11
|
|
20241002,112500,193727440,11750,11740,11750,11740,2
|
|
20241002,112400,193703950,11750,11750,11750,11750,0
|
|
20241002,112300,193703950,11750,11750,11750,11750,0
|
|
20241002,112200,193703950,11750,11740,11750,11730,30
|
|
20241002,112100,193351940,11750,11750,11750,11750,5
|
|
20241002,112000,193293190,11750,11750,11750,11750,0
|
|
20241002,111900,193293190,11750,11750,11750,11750,0
|
|
20241002,111800,193293190,11750,11750,11750,11750,4
|
|
20241002,111700,193246190,11750,11740,11750,11740,65
|
|
20241002,111600,192482460,11740,11740,11740,11740,1
|
|
20241002,111500,192470720,11730,11730,11730,11730,0
|
|
20241002,111400,192470720,11730,11730,11730,11730,100
|
|
20241002,111300,191297720,11730,11730,11730,11730,0
|
|
20241002,111200,191297720,11730,11730,11730,11730,0
|
|
20241002,111100,191297720,11730,11730,11730,11730,0
|
|
20241002,111000,191297720,11730,11720,11730,11720,148
|
|
20241002,110900,189561690,11720,11720,11720,11720,0
|
|
20241002,110800,189561690,11720,11720,11720,11720,0
|
|
20241002,110700,189561690,11720,11720,11720,11720,0
|
|
20241002,110600,189561690,11720,11720,11720,11720,0
|
|
20241002,110500,189561690,11720,11700,11720,11700,8
|
|
20241002,110400,189467980,11710,11710,11720,11690,8
|
|
20241002,110300,189374290,11720,11690,11720,11690,309
|
|
20241002,110200,185755980,11700,11680,11700,11680,2
|
|
20241002,110100,185732600,11690,11690,11690,11690,0
|
|
20241002,110000,185732600,11690,11670,11690,11670,2
|
|
20241002,105900,185709240,11660,11660,11660,11660,0
|
|
20241002,105800,185709240,11660,11660,11660,11660,0
|
|
20241002,105700,185709240,11660,11660,11660,11660,0
|
|
20241002,105600,185709240,11660,11660,11660,11660,0
|
|
20241002,105500,185709240,11660,11660,11660,11660,1
|
|
20241002,105400,185697580,11690,11690,11690,11690,1
|
|
20241002,105300,185685890,11710,11710,11710,11710,0
|
|
20241002,105200,185685890,11710,11710,11710,11710,1
|
|
20241002,105100,185674180,11680,11680,11710,11680,9
|
|
20241002,105000,185568940,11710,11710,11710,11710,1
|
|
20241002,104900,185557230,11660,11700,11700,11650,6
|
|
20241002,104800,185487270,11650,11650,11650,11650,0
|
|
20241002,104700,185487270,11650,11700,11700,11650,2
|
|
20241002,104600,185463920,11650,11650,11650,11650,0
|
|
20241002,104500,185463920,11650,11660,11690,11650,5
|
|
20241002,104400,185405580,11670,11670,11670,11670,0
|
|
20241002,104300,185405580,11670,11670,11670,11670,0
|
|
20241002,104200,185405580,11670,11670,11670,11670,27
|
|
20241002,104100,185090490,11680,11690,11710,11680,31
|
|
20241002,104000,184728320,11690,11690,11690,11690,0
|
|
20241002,103900,184728320,11690,11690,11690,11690,0
|
|
20241002,103800,184728320,11690,11690,11690,11690,0
|
|
20241002,103700,184728320,11690,11690,11690,11690,0
|
|
20241002,103600,184728320,11690,11680,11690,11680,2
|
|
20241002,103500,184704950,11710,11690,11710,11690,7
|
|
20241002,103400,184623090,11690,11690,11690,11690,0
|
|
20241002,103300,184623090,11690,11690,11690,11690,0
|
|
20241002,103200,184623090,11690,11690,11690,11690,0
|
|
20241002,103100,184623090,11690,11670,11690,11660,940
|
|
20241002,103000,173651770,11670,11660,11670,11660,109
|
|
20241002,102900,172380820,11670,11670,11670,11670,5
|
|
20241002,102800,172322470,11670,11670,11670,11670,0
|
|
20241002,102700,172322470,11670,11630,11680,11630,61
|
|
20241002,102600,171611210,11650,11680,11680,11640,17
|
|
20241002,102500,171412720,11680,11620,11680,11620,207
|
|
20241002,102400,169006960,11620,11670,11670,11620,369
|
|
20241002,102300,164711590,11670,11620,11680,11620,26
|
|
20241002,102200,164408130,11620,11620,11620,11620,0
|
|
20241002,102100,164408130,11620,11620,11620,11620,2
|
|
20241002,102000,164384890,11670,11670,11670,11670,0
|
|
20241002,101900,164384890,11670,11670,11670,11670,0
|
|
20241002,101800,164384890,11670,11620,11670,11620,2
|
|
20241002,101700,164361600,11670,11610,11690,11610,207
|
|
20241002,101600,161955120,11610,11610,11610,11610,0
|
|
20241002,101500,161955120,11610,11610,11610,11610,0
|
|
20241002,101400,161955120,11610,11610,11610,11610,0
|
|
20241002,101300,161955120,11610,11610,11610,11610,1
|
|
20241002,101200,161943510,11610,11610,11610,11610,0
|
|
20241002,101100,161943510,11610,11610,11610,11610,0
|
|
20241002,101000,161943510,11610,11610,11610,11610,1
|
|
20241002,100900,161931900,11600,11600,11600,11600,1
|
|
20241002,100800,161920300,11600,11590,11650,11590,417
|
|
20241002,100700,157083950,11580,11610,11610,11570,623
|
|
20241002,100600,149869740,11620,11610,11620,11610,2
|
|
20241002,100500,149846510,11620,11620,11620,11620,0
|
|
20241002,100400,149846510,11620,11620,11620,11620,0
|
|
20241002,100300,149846510,11620,11580,11620,11580,398
|
|
20241002,100200,145230740,11580,11570,11580,11570,6
|
|
20241002,100100,145161270,11580,11580,11580,11580,0
|
|
20241002,100000,145161270,11580,11570,11580,11570,2
|
|
20241002,095900,145138120,11580,11560,11580,11560,2
|
|
20241002,095800,145114980,11580,11580,11580,11580,0
|
|
20241002,095700,145114980,11580,11580,11580,11580,0
|
|
20241002,095600,145114980,11580,11580,11580,11580,0
|
|
20241002,095500,145114980,11580,11580,11580,11580,0
|
|
20241002,095400,145114980,11580,11580,11580,11580,0
|
|
20241002,095300,145114980,11580,11580,11580,11580,0
|
|
20241002,095200,145114980,11580,11580,11580,11580,0
|
|
20241002,095100,145114980,11580,11550,11580,11550,415
|
|
20241002,095000,140310230,11550,11550,11550,11550,0
|
|
20241002,094900,140310230,11550,11550,11550,11550,0
|
|
20241002,094800,140310230,11550,11550,11550,11550,0
|
|
20241002,094700,140310230,11550,11550,11550,11550,0
|
|
20241002,094600,140310230,11550,11550,11550,11550,13
|
|
20241002,094500,140160080,11550,11520,11550,11520,5
|
|
20241002,094400,140102430,11530,11530,11530,11530,0
|
|
20241002,094300,140102430,11530,11520,11530,11520,4
|
|
20241002,094200,140056330,11530,11520,11530,11520,9
|
|
20241002,094100,139952620,11520,11510,11560,11510,3
|
|
20241002,094000,139918030,11560,11560,11560,11560,0
|
|
20241002,093900,139918030,11560,11560,11560,11560,0
|
|
20241002,093800,139918030,11560,11510,11560,11500,15
|
|
20241002,093700,139745340,11510,11500,11580,11500,253
|
|
20241002,093600,136831980,11510,11490,11510,11490,75
|
|
20241002,093500,135970190,11460,11460,11460,11460,0
|
|
20241002,093400,135970190,11460,11460,11460,11460,492
|
|
20241002,093300,130331870,11460,11460,11460,11450,1344
|
|
20241002,093200,114929640,11470,11490,11490,11470,1608
|
|
20241002,093100,96477010,11500,11530,11530,11500,1653
|
|
20241002,093000,77450720,11530,11530,11530,11530,103
|
|
20241002,092900,76263130,11520,11520,11520,11520,4
|
|
20241002,092800,76217050,11520,11550,11550,11520,447
|
|
20241002,092700,71060040,11560,11560,11560,11560,7
|
|
20241002,092600,70979120,11560,11520,11570,11520,21
|
|
20241002,092500,70736770,11550,11500,11550,11500,581
|
|
20241002,092400,64050220,11490,11530,11530,11490,592
|
|
20241002,092300,57231090,11530,11530,11530,11530,0
|
|
20241002,092200,57231090,11530,11530,11530,11530,0
|
|
20241002,092100,57231090,11530,11530,11530,11530,184
|
|
20241002,092000,55109570,11530,11530,11530,11530,0
|
|
20241002,091900,55109570,11530,11560,11570,11530,252
|
|
20241002,091800,52200440,11560,11560,11570,11560,15
|
|
20241002,091700,52027030,11560,11560,11560,11560,10
|
|
20241002,091600,51911430,11570,11560,11570,11560,15
|
|
20241002,091500,51738000,11570,11570,11570,11560,200
|
|
20241002,091400,49425860,11550,11550,11550,11550,0
|
|
20241002,091300,49425860,11550,11550,11550,11550,1
|
|
20241002,091200,49414310,11530,11510,11530,11510,281
|
|
20241002,091100,46179120,11500,11500,11500,11500,0
|
|
20241002,091000,46179120,11500,11500,11500,11500,55
|
|
20241002,090900,45546620,11500,11520,11520,11500,1115
|
|
20241002,090800,32718530,11590,11590,11590,11590,7
|
|
20241002,090700,32637400,11520,11580,11580,11520,635
|
|
20241002,090600,25312700,11580,11610,11610,11580,178
|
|
20241002,090500,23251340,11610,11610,11610,11610,0
|
|
20241002,090400,23251340,11610,11550,11610,11550,403
|
|
20241002,090300,18587200,11530,11510,11590,11510,249
|
|
20241002,090200,15713800,11550,11630,11630,11550,769
|
|
20241002,090100,6785990,11650,11660,11700,11650,561
|
|
20241002,090000,244840,11650,11660,11660,11650,21
|