643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194000,71136300,10110,10110,10110,10110,64
|
|
20241007,193900,71136300,10110,10110,10110,10110,0
|
|
20241007,193800,71136300,10110,10110,10110,10110,0
|
|
20241007,193700,71136300,10110,10110,10110,10110,0
|
|
20241007,193600,71136300,10110,10110,10110,10110,0
|
|
20241007,193500,71136300,10110,10110,10110,10110,0
|
|
20241007,193400,71136300,10110,10110,10110,10110,0
|
|
20241007,193300,71136300,10110,10110,10110,10110,0
|
|
20241007,193200,71136300,10110,10110,10110,10110,0
|
|
20241007,193100,71136300,10110,10110,10110,10110,0
|
|
20241007,193000,71136300,10110,10110,10110,10110,0
|
|
20241007,192900,71136300,10110,10110,10110,10110,0
|
|
20241007,192800,71136300,10110,10110,10110,10110,0
|
|
20241007,192700,71136300,10110,10110,10110,10110,0
|
|
20241007,192600,71136300,10110,10110,10110,10110,0
|
|
20241007,192500,71136300,10110,10110,10110,10110,0
|
|
20241007,192400,71136300,10110,10110,10110,10110,0
|
|
20241007,192300,71136300,10110,10110,10110,10110,0
|
|
20241007,192200,71136300,10110,10110,10110,10110,0
|
|
20241007,192100,71136300,10110,10110,10110,10110,0
|
|
20241007,192000,71136300,10110,10110,10110,10110,0
|
|
20241007,191900,71136300,10110,10110,10110,10110,0
|
|
20241007,191800,71136300,10110,10110,10110,10110,0
|
|
20241007,191700,71136300,10110,10110,10110,10110,0
|
|
20241007,191600,71136300,10110,10110,10110,10110,0
|
|
20241007,191500,71136300,10110,10110,10110,10110,0
|
|
20241007,191400,71136300,10110,10110,10110,10110,0
|
|
20241007,191300,71136300,10110,10110,10110,10110,0
|
|
20241007,191200,71136300,10110,10110,10110,10110,0
|
|
20241007,191100,71136300,10110,10110,10110,10110,0
|
|
20241007,191000,71136300,10110,10110,10110,10110,64
|
|
20241007,190900,71136300,10110,10110,10110,10110,0
|
|
20241007,190800,71136300,10110,10110,10110,10110,0
|
|
20241007,190700,71136300,10110,10110,10110,10110,0
|
|
20241007,190600,71136300,10110,10110,10110,10110,0
|
|
20241007,190500,71136300,10110,10110,10110,10110,0
|
|
20241007,190400,71136300,10110,10110,10110,10110,0
|
|
20241007,190300,71136300,10110,10110,10110,10110,0
|
|
20241007,190200,71136300,10110,10110,10110,10110,0
|
|
20241007,190100,71136300,10110,10110,10110,10110,0
|
|
20241007,190000,71136300,10110,10110,10110,10110,0
|
|
20241007,185900,71136300,10110,10110,10110,10110,0
|
|
20241007,185800,71136300,10110,10110,10110,10110,0
|
|
20241007,185700,71136300,10110,10110,10110,10110,0
|
|
20241007,185600,71136300,10110,10110,10110,10110,0
|
|
20241007,185500,71136300,10110,10110,10110,10110,0
|
|
20241007,185400,71136300,10110,10110,10110,10110,0
|
|
20241007,185300,71136300,10110,10110,10110,10110,0
|
|
20241007,185200,71136300,10110,10110,10110,10110,0
|
|
20241007,185100,71136300,10110,10110,10110,10110,0
|
|
20241007,185000,71136300,10110,10110,10110,10110,0
|
|
20241007,184900,71136300,10110,10110,10110,10110,0
|
|
20241007,184800,71136300,10110,10110,10110,10110,0
|
|
20241007,184700,71136300,10110,10110,10110,10110,0
|
|
20241007,184600,71136300,10110,10110,10110,10110,0
|
|
20241007,184500,71136300,10110,10110,10110,10110,0
|
|
20241007,184400,71136300,10110,10110,10110,10110,0
|
|
20241007,184300,71136300,10110,10110,10110,10110,0
|
|
20241007,184200,71136300,10110,10110,10110,10110,0
|
|
20241007,184100,71136300,10110,10110,10110,10110,0
|
|
20241007,184000,71136300,10110,10110,10110,10110,64
|
|
20241007,183900,71136300,10110,10110,10110,10110,0
|
|
20241007,183800,71136300,10110,10110,10110,10110,0
|
|
20241007,183700,71136300,10110,10110,10110,10110,0
|
|
20241007,183600,71136300,10110,10110,10110,10110,0
|
|
20241007,183500,71136300,10110,10110,10110,10110,0
|
|
20241007,183400,71136300,10110,10110,10110,10110,0
|
|
20241007,183300,71136300,10110,10110,10110,10110,0
|
|
20241007,183200,71136300,10110,10110,10110,10110,0
|
|
20241007,183100,71136300,10110,10110,10110,10110,0
|
|
20241007,183000,71136300,10110,10110,10110,10110,0
|
|
20241007,182900,71136300,10110,10110,10110,10110,0
|
|
20241007,182800,71136300,10110,10110,10110,10110,0
|
|
20241007,182700,71136300,10110,10110,10110,10110,0
|
|
20241007,182600,71136300,10110,10110,10110,10110,0
|
|
20241007,182500,71136300,10110,10110,10110,10110,0
|
|
20241007,182400,71136300,10110,10110,10110,10110,0
|
|
20241007,182300,71136300,10110,10110,10110,10110,0
|
|
20241007,182200,71136300,10110,10110,10110,10110,0
|
|
20241007,182100,71136300,10110,10110,10110,10110,0
|
|
20241007,182000,71136300,10110,10110,10110,10110,0
|
|
20241007,181900,71136300,10110,10110,10110,10110,0
|
|
20241007,181800,71136300,10110,10110,10110,10110,0
|
|
20241007,181700,71136300,10110,10110,10110,10110,0
|
|
20241007,181600,71136300,10110,10110,10110,10110,0
|
|
20241007,181500,71136300,10110,10110,10110,10110,0
|
|
20241007,181400,71136300,10110,10110,10110,10110,0
|
|
20241007,181300,71136300,10110,10110,10110,10110,0
|
|
20241007,181200,71136300,10110,10110,10110,10110,0
|
|
20241007,181100,71136300,10110,10110,10110,10110,0
|
|
20241007,181000,71136300,10110,10110,10110,10110,64
|
|
20241007,180900,71136300,10110,10110,10110,10110,0
|
|
20241007,180800,71136300,10110,10110,10110,10110,0
|
|
20241007,180700,71136300,10110,10110,10110,10110,0
|
|
20241007,180600,71136300,10110,10110,10110,10110,0
|
|
20241007,180500,71136300,10110,10110,10110,10110,0
|
|
20241007,180400,71136300,10110,10110,10110,10110,0
|
|
20241007,180300,71136300,10110,10110,10110,10110,0
|
|
20241007,180200,71136300,10110,10110,10110,10110,0
|
|
20241007,180100,71136300,10110,10110,10110,10110,0
|
|
20241007,180000,71136300,10110,10110,10110,10110,0
|
|
20241007,175900,71136300,10110,10110,10110,10110,0
|
|
20241007,175800,71136300,10110,10110,10110,10110,0
|
|
20241007,175700,71136300,10110,10110,10110,10110,0
|
|
20241007,175600,71136300,10110,10110,10110,10110,0
|
|
20241007,175500,71136300,10110,10110,10110,10110,0
|
|
20241007,175400,71136300,10110,10110,10110,10110,0
|
|
20241007,175300,71136300,10110,10110,10110,10110,0
|
|
20241007,175200,71136300,10110,10110,10110,10110,0
|
|
20241007,175100,71136300,10110,10110,10110,10110,0
|
|
20241007,175000,71136300,10110,10110,10110,10110,0
|
|
20241007,174900,71136300,10110,10110,10110,10110,0
|
|
20241007,174800,71136300,10110,10110,10110,10110,0
|
|
20241007,174700,71136300,10110,10110,10110,10110,0
|
|
20241007,174600,71136300,10110,10110,10110,10110,0
|
|
20241007,174500,71136300,10110,10110,10110,10110,0
|
|
20241007,174400,71136300,10110,10110,10110,10110,0
|
|
20241007,174300,71136300,10110,10110,10110,10110,0
|
|
20241007,174200,71136300,10110,10110,10110,10110,0
|
|
20241007,174100,71136300,10110,10110,10110,10110,0
|
|
20241007,174000,71136300,10110,10110,10110,10110,64
|
|
20241007,173900,71136300,10110,10110,10110,10110,0
|
|
20241007,173800,71136300,10110,10110,10110,10110,0
|
|
20241007,173700,71136300,10110,10110,10110,10110,0
|
|
20241007,173600,71136300,10110,10110,10110,10110,0
|
|
20241007,173500,71136300,10110,10110,10110,10110,0
|
|
20241007,173400,71136300,10110,10110,10110,10110,0
|
|
20241007,173300,71136300,10110,10110,10110,10110,0
|
|
20241007,173200,71136300,10110,10110,10110,10110,0
|
|
20241007,173100,71136300,10110,10110,10110,10110,0
|
|
20241007,173000,71136300,10110,10110,10110,10110,0
|
|
20241007,172900,71136300,10110,10110,10110,10110,0
|
|
20241007,172800,71136300,10110,10110,10110,10110,0
|
|
20241007,172700,71136300,10110,10110,10110,10110,0
|
|
20241007,172600,71136300,10110,10110,10110,10110,0
|
|
20241007,172500,71136300,10110,10110,10110,10110,0
|
|
20241007,172400,71136300,10110,10110,10110,10110,0
|
|
20241007,172300,71136300,10110,10110,10110,10110,0
|
|
20241007,172200,71136300,10110,10110,10110,10110,0
|
|
20241007,172100,71136300,10110,10110,10110,10110,0
|
|
20241007,172000,71136300,10110,10110,10110,10110,0
|
|
20241007,171900,71136300,10110,10110,10110,10110,0
|
|
20241007,171800,71136300,10110,10110,10110,10110,0
|
|
20241007,171700,71136300,10110,10110,10110,10110,0
|
|
20241007,171600,71136300,10110,10110,10110,10110,0
|
|
20241007,171500,71136300,10110,10110,10110,10110,0
|
|
20241007,171400,71136300,10110,10110,10110,10110,0
|
|
20241007,171300,71136300,10110,10110,10110,10110,0
|
|
20241007,171200,71136300,10110,10110,10110,10110,0
|
|
20241007,171100,71136300,10110,10110,10110,10110,0
|
|
20241007,171000,71136300,10110,10110,10110,10110,64
|
|
20241007,170900,71136300,10110,10110,10110,10110,0
|
|
20241007,170800,71136300,10110,10110,10110,10110,0
|
|
20241007,170700,71136300,10110,10110,10110,10110,0
|
|
20241007,170600,71136300,10110,10110,10110,10110,0
|
|
20241007,170500,71136300,10110,10110,10110,10110,0
|
|
20241007,170400,71136300,10110,10110,10110,10110,0
|
|
20241007,170300,71136300,10110,10110,10110,10110,0
|
|
20241007,170200,71136300,10110,10110,10110,10110,0
|
|
20241007,170100,71136300,10110,10110,10110,10110,0
|
|
20241007,170000,71136300,10110,10110,10110,10110,0
|
|
20241007,165900,71136300,10110,10110,10110,10110,0
|
|
20241007,165800,71136300,10110,10110,10110,10110,0
|
|
20241007,165700,71136300,10110,10110,10110,10110,0
|
|
20241007,165600,71136300,10110,10110,10110,10110,0
|
|
20241007,165500,71136300,10110,10110,10110,10110,0
|
|
20241007,165400,71136300,10110,10110,10110,10110,0
|
|
20241007,165300,71136300,10110,10110,10110,10110,0
|
|
20241007,165200,71136300,10110,10110,10110,10110,0
|
|
20241007,165100,71136300,10110,10110,10110,10110,0
|
|
20241007,165000,71136300,10110,10110,10110,10110,0
|
|
20241007,164900,71136300,10110,10110,10110,10110,0
|
|
20241007,164800,71136300,10110,10110,10110,10110,0
|
|
20241007,164700,71136300,10110,10110,10110,10110,0
|
|
20241007,164600,71136300,10110,10110,10110,10110,0
|
|
20241007,164500,71136300,10110,10110,10110,10110,0
|
|
20241007,164400,71136300,10110,10110,10110,10110,0
|
|
20241007,164300,71136300,10110,10110,10110,10110,0
|
|
20241007,164200,71136300,10110,10110,10110,10110,0
|
|
20241007,164100,71136300,10110,10110,10110,10110,0
|
|
20241007,164000,71136300,10110,10110,10110,10110,64
|
|
20241007,163900,71136300,10110,10110,10110,10110,0
|
|
20241007,163800,71136300,10110,10110,10110,10110,0
|
|
20241007,163700,71136300,10110,10110,10110,10110,0
|
|
20241007,163600,71136300,10110,10110,10110,10110,0
|
|
20241007,163500,71136300,10110,10110,10110,10110,0
|
|
20241007,163400,71136300,10110,10110,10110,10110,0
|
|
20241007,163300,71136300,10110,10110,10110,10110,0
|
|
20241007,163200,71136300,10110,10110,10110,10110,0
|
|
20241007,163100,71136300,10110,10110,10110,10110,0
|
|
20241007,163000,71136300,10110,10110,10110,10110,0
|
|
20241007,162900,71136300,10110,10110,10110,10110,0
|
|
20241007,162800,71136300,10110,10110,10110,10110,0
|
|
20241007,162700,71136300,10110,10110,10110,10110,0
|
|
20241007,162600,71136300,10110,10110,10110,10110,0
|
|
20241007,162500,71136300,10110,10110,10110,10110,0
|
|
20241007,162400,71136300,10110,10110,10110,10110,0
|
|
20241007,162300,71136300,10110,10110,10110,10110,0
|
|
20241007,162200,71136300,10110,10110,10110,10110,0
|
|
20241007,162100,71136300,10110,10110,10110,10110,0
|
|
20241007,162000,71136300,10110,10110,10110,10110,0
|
|
20241007,161900,71136300,10110,10110,10110,10110,0
|
|
20241007,161800,71136300,10110,10110,10110,10110,0
|
|
20241007,161700,71136300,10110,10110,10110,10110,0
|
|
20241007,161600,71136300,10110,10110,10110,10110,0
|
|
20241007,161500,71136300,10110,10110,10110,10110,0
|
|
20241007,161400,71136300,10110,10110,10110,10110,0
|
|
20241007,161300,71136300,10110,10110,10110,10110,0
|
|
20241007,161200,71136300,10110,10110,10110,10110,0
|
|
20241007,161100,71136300,10110,10110,10110,10110,0
|
|
20241007,161000,71136300,10110,10110,10110,10110,64
|
|
20241007,160900,71136300,10110,10110,10110,10110,0
|
|
20241007,160800,71136300,10110,10110,10110,10110,0
|
|
20241007,160700,71136300,10110,10110,10110,10110,0
|
|
20241007,160600,71136300,10110,10110,10110,10110,0
|
|
20241007,160500,71136300,10110,10110,10110,10110,0
|
|
20241007,160400,71136300,10110,10110,10110,10110,0
|
|
20241007,160300,71136300,10110,10110,10110,10110,0
|
|
20241007,160200,71136300,10110,10110,10110,10110,0
|
|
20241007,160100,71136300,10110,10110,10110,10110,0
|
|
20241007,160000,71136300,10110,10110,10110,10110,0
|
|
20241007,155900,71136300,10110,10110,10110,10110,0
|
|
20241007,155800,71136300,10110,10110,10110,10110,0
|
|
20241007,155700,71136300,10110,10110,10110,10110,0
|
|
20241007,155600,71136300,10110,10110,10110,10110,0
|
|
20241007,155500,71136300,10110,10110,10110,10110,0
|
|
20241007,155400,71136300,10110,10110,10110,10110,0
|
|
20241007,155300,71136300,10110,10110,10110,10110,0
|
|
20241007,155200,71136300,10110,10110,10110,10110,0
|
|
20241007,155100,71136300,10110,10110,10110,10110,0
|
|
20241007,155000,71136300,10110,10110,10110,10110,0
|
|
20241007,154900,71136300,10110,10110,10110,10110,0
|
|
20241007,154800,71136300,10110,10110,10110,10110,0
|
|
20241007,154700,71136300,10110,10110,10110,10110,0
|
|
20241007,154600,71136300,10110,10110,10110,10110,0
|
|
20241007,154500,71136300,10110,10110,10110,10110,0
|
|
20241007,154400,71136300,10110,10110,10110,10110,0
|
|
20241007,154300,71136300,10110,10110,10110,10110,0
|
|
20241007,154200,71136300,10110,10110,10110,10110,0
|
|
20241007,154100,71136300,10110,10110,10110,10110,0
|
|
20241007,154000,71136300,10110,10110,10110,10110,64
|
|
20241007,153900,71136300,10110,10110,10110,10110,0
|
|
20241007,153800,71136300,10110,10110,10110,10110,0
|
|
20241007,153700,71136300,10110,10110,10110,10110,0
|
|
20241007,153600,71136300,10110,10110,10110,10110,0
|
|
20241007,153500,71136300,10110,10110,10110,10110,0
|
|
20241007,153400,71136300,10110,10110,10110,10110,0
|
|
20241007,153300,71136300,10110,10110,10110,10110,0
|
|
20241007,153200,71136300,10110,10110,10110,10110,0
|
|
20241007,153100,71136300,10110,10110,10110,10110,0
|
|
20241007,153000,71136300,10110,10110,10110,10110,64
|
|
20241007,152900,70489260,10110,10110,10110,10110,0
|
|
20241007,152800,70489260,10110,10110,10110,10110,0
|
|
20241007,152700,70489260,10110,10110,10110,10110,0
|
|
20241007,152600,70489260,10110,10110,10110,10110,0
|
|
20241007,152500,70489260,10110,10110,10110,10110,0
|
|
20241007,152400,70489260,10110,10110,10110,10110,0
|
|
20241007,152300,70489260,10110,10110,10110,10110,0
|
|
20241007,152200,70489260,10110,10110,10110,10110,0
|
|
20241007,152100,70489260,10110,10110,10110,10110,0
|
|
20241007,152000,70489260,10110,10110,10110,10110,0
|
|
20241007,151900,70489260,10110,10110,10110,10110,0
|
|
20241007,151800,70489260,10110,10110,10110,10110,0
|
|
20241007,151700,70489260,10110,10110,10110,10110,0
|
|
20241007,151600,70489260,10110,10110,10110,10110,0
|
|
20241007,151500,70489260,10110,10110,10110,10110,0
|
|
20241007,151400,70489260,10110,10110,10110,10110,0
|
|
20241007,151300,70489260,10110,10110,10110,10110,0
|
|
20241007,151200,70489260,10110,10110,10110,10110,0
|
|
20241007,151100,70489260,10110,10110,10110,10110,0
|
|
20241007,151000,70489260,10110,10110,10110,10110,0
|
|
20241007,150900,70489260,10110,10110,10110,10110,0
|
|
20241007,150800,70489260,10110,10110,10110,10110,0
|
|
20241007,150700,70489260,10110,10110,10110,10110,0
|
|
20241007,150600,70489260,10110,10110,10110,10110,0
|
|
20241007,150500,70489260,10110,10110,10110,10110,0
|
|
20241007,150400,70489260,10110,10110,10110,10110,0
|
|
20241007,150300,70489260,10110,10110,10110,10110,0
|
|
20241007,150200,70489260,10110,10110,10110,10110,0
|
|
20241007,150100,70489260,10110,10110,10110,10110,0
|
|
20241007,150000,70489260,10110,10110,10110,10110,0
|
|
20241007,145900,70489260,10110,10110,10110,10110,0
|
|
20241007,145800,70489260,10110,10110,10110,10110,0
|
|
20241007,145700,70489260,10110,10110,10110,10110,10
|
|
20241007,145600,70388160,10110,10110,10110,10110,0
|
|
20241007,145500,70388160,10110,10110,10110,10110,114
|
|
20241007,145400,69235620,10100,10100,10100,10100,0
|
|
20241007,145300,69235620,10100,10100,10100,10100,0
|
|
20241007,145200,69235620,10100,10100,10100,10100,0
|
|
20241007,145100,69235620,10100,10100,10100,10100,0
|
|
20241007,145000,69235620,10100,10100,10100,10100,0
|
|
20241007,144900,69235620,10100,10100,10100,10100,0
|
|
20241007,144800,69235620,10100,10100,10100,10100,0
|
|
20241007,144700,69235620,10100,10100,10100,10100,0
|
|
20241007,144600,69235620,10100,10100,10100,10100,0
|
|
20241007,144500,69235620,10100,10100,10100,10100,0
|
|
20241007,144400,69235620,10100,10100,10100,10100,0
|
|
20241007,144300,69235620,10100,10100,10100,10100,0
|
|
20241007,144200,69235620,10100,10100,10100,10100,51
|
|
20241007,144100,68720520,10100,10100,10100,10100,0
|
|
20241007,144000,68720520,10100,10100,10100,10100,0
|
|
20241007,143900,68720520,10100,10100,10100,10100,0
|
|
20241007,143800,68720520,10100,10100,10100,10100,0
|
|
20241007,143700,68720520,10100,10100,10100,10100,0
|
|
20241007,143600,68720520,10100,10100,10100,10100,8
|
|
20241007,143500,68639720,10100,10100,10100,10100,0
|
|
20241007,143400,68639720,10100,10100,10100,10100,0
|
|
20241007,143300,68639720,10100,10100,10100,10100,0
|
|
20241007,143200,68639720,10100,10100,10100,10100,0
|
|
20241007,143100,68639720,10100,10100,10100,10100,0
|
|
20241007,143000,68639720,10100,10100,10100,10100,0
|
|
20241007,142900,68639720,10100,10100,10100,10100,0
|
|
20241007,142800,68639720,10100,10100,10100,10100,0
|
|
20241007,142700,68639720,10100,10100,10100,10100,0
|
|
20241007,142600,68639720,10100,10100,10100,10100,100
|
|
20241007,142500,67629720,10090,10090,10090,10090,0
|
|
20241007,142400,67629720,10090,10100,10100,10090,101
|
|
20241007,142300,66609630,10090,10090,10090,10090,0
|
|
20241007,142200,66609630,10090,10090,10090,10090,0
|
|
20241007,142100,66609630,10090,10090,10090,10090,30
|
|
20241007,142000,66306930,10040,10040,10040,10040,0
|
|
20241007,141900,66306930,10040,10040,10040,10040,0
|
|
20241007,141800,66306930,10040,10040,10040,10040,0
|
|
20241007,141700,66306930,10040,10040,10040,10040,0
|
|
20241007,141600,66306930,10040,10040,10040,10040,0
|
|
20241007,141500,66306930,10040,10040,10040,10040,0
|
|
20241007,141400,66306930,10040,10040,10040,10040,0
|
|
20241007,141300,66306930,10040,10040,10040,10040,0
|
|
20241007,141200,66306930,10040,10040,10040,10040,0
|
|
20241007,141100,66306930,10040,10040,10040,10040,0
|
|
20241007,141000,66306930,10040,10040,10040,10040,0
|
|
20241007,140900,66306930,10040,10040,10040,10040,0
|
|
20241007,140800,66306930,10040,10040,10040,10040,0
|
|
20241007,140700,66306930,10040,10040,10040,10040,0
|
|
20241007,140600,66306930,10040,10040,10040,10040,0
|
|
20241007,140500,66306930,10040,10040,10040,10040,0
|
|
20241007,140400,66306930,10040,10040,10040,10040,0
|
|
20241007,140300,66306930,10040,10040,10040,10040,10
|
|
20241007,140200,66206530,10040,10040,10040,10040,0
|
|
20241007,140100,66206530,10040,10040,10040,10040,0
|
|
20241007,140000,66206530,10040,10040,10040,10040,0
|
|
20241007,135900,66206530,10040,10040,10040,10040,0
|
|
20241007,135800,66206530,10040,10040,10040,10040,0
|
|
20241007,135700,66206530,10040,10040,10040,10040,0
|
|
20241007,135600,66206530,10040,10040,10040,10040,0
|
|
20241007,135500,66206530,10040,10040,10040,10040,0
|
|
20241007,135400,66206530,10040,10040,10040,10040,0
|
|
20241007,135300,66206530,10040,10040,10040,10040,0
|
|
20241007,135200,66206530,10040,10040,10040,10040,0
|
|
20241007,135100,66206530,10040,10040,10040,10040,0
|
|
20241007,135000,66206530,10040,10040,10040,10040,0
|
|
20241007,134900,66206530,10040,10040,10040,10040,0
|
|
20241007,134800,66206530,10040,10040,10040,10040,0
|
|
20241007,134700,66206530,10040,10040,10040,10040,0
|
|
20241007,134600,66206530,10040,10040,10040,10040,0
|
|
20241007,134500,66206530,10040,10040,10040,10040,0
|
|
20241007,134400,66206530,10040,10040,10040,10040,0
|
|
20241007,134300,66206530,10040,10040,10040,10040,0
|
|
20241007,134200,66206530,10040,10040,10040,10040,0
|
|
20241007,134100,66206530,10040,10040,10040,10040,0
|
|
20241007,134000,66206530,10040,10040,10040,10040,0
|
|
20241007,133900,66206530,10040,10040,10040,10040,0
|
|
20241007,133800,66206530,10040,10040,10040,10040,0
|
|
20241007,133700,66206530,10040,10040,10040,10040,0
|
|
20241007,133600,66206530,10040,10040,10040,10040,0
|
|
20241007,133500,66206530,10040,10040,10040,10040,0
|
|
20241007,133400,66206530,10040,10040,10040,10040,0
|
|
20241007,133300,66206530,10040,10040,10040,10040,0
|
|
20241007,133200,66206530,10040,10040,10040,10040,51
|
|
20241007,133100,65694490,10030,10040,10040,10030,30
|
|
20241007,133000,65393530,10020,10100,10100,10020,20
|
|
20241007,132900,65192250,10120,10120,10120,10120,0
|
|
20241007,132800,65192250,10120,10120,10120,10120,0
|
|
20241007,132700,65192250,10120,10120,10120,10120,0
|
|
20241007,132600,65192250,10120,10120,10120,10120,0
|
|
20241007,132500,65192250,10120,10120,10120,10120,0
|
|
20241007,132400,65192250,10120,10120,10120,10120,0
|
|
20241007,132300,65192250,10120,10120,10120,10120,0
|
|
20241007,132200,65192250,10120,10120,10120,10120,0
|
|
20241007,132100,65192250,10120,10020,10120,10020,3
|
|
20241007,132000,65162090,10030,10030,10030,10030,0
|
|
20241007,131900,65162090,10030,10030,10030,10030,0
|
|
20241007,131800,65162090,10030,10030,10030,10030,137
|
|
20241007,131700,63787980,10130,10130,10130,10130,0
|
|
20241007,131600,63787980,10130,10130,10130,10130,0
|
|
20241007,131500,63787980,10130,10130,10130,10130,0
|
|
20241007,131400,63787980,10130,10130,10130,10130,0
|
|
20241007,131300,63787980,10130,10130,10130,10130,0
|
|
20241007,131200,63787980,10130,10130,10130,10130,0
|
|
20241007,131100,63787980,10130,10130,10130,10130,0
|
|
20241007,131000,63787980,10130,10130,10130,10130,0
|
|
20241007,130900,63787980,10130,10130,10130,10130,0
|
|
20241007,130800,63787980,10130,10130,10130,10130,0
|
|
20241007,130700,63787980,10130,10130,10130,10130,0
|
|
20241007,130600,63787980,10130,10130,10130,10130,0
|
|
20241007,130500,63787980,10130,10130,10130,10130,397
|
|
20241007,130400,59766370,10150,10150,10150,10150,0
|
|
20241007,130300,59766370,10150,10150,10150,10150,0
|
|
20241007,130200,59766370,10150,10150,10150,10150,0
|
|
20241007,130100,59766370,10150,10150,10150,10150,0
|
|
20241007,130000,59766370,10150,10150,10150,10150,0
|
|
20241007,125900,59766370,10150,10150,10150,10150,1
|
|
20241007,125800,59756220,10150,10150,10150,10150,0
|
|
20241007,125700,59756220,10150,10150,10150,10150,0
|
|
20241007,125600,59756220,10150,10150,10150,10150,0
|
|
20241007,125500,59756220,10150,10130,10150,10130,579
|
|
20241007,125400,53882020,10130,10130,10130,10130,0
|
|
20241007,125300,53882020,10130,10130,10130,10130,0
|
|
20241007,125200,53882020,10130,10130,10130,10130,0
|
|
20241007,125100,53882020,10130,10130,10130,10130,0
|
|
20241007,125000,53882020,10130,10130,10130,10130,0
|
|
20241007,124900,53882020,10130,10130,10130,10130,0
|
|
20241007,124800,53882020,10130,10130,10130,10130,0
|
|
20241007,124700,53882020,10130,10130,10130,10130,0
|
|
20241007,124600,53882020,10130,10130,10130,10130,0
|
|
20241007,124500,53882020,10130,10130,10130,10130,0
|
|
20241007,124400,53882020,10130,10130,10130,10130,0
|
|
20241007,124300,53882020,10130,10130,10130,10130,0
|
|
20241007,124200,53882020,10130,10130,10130,10130,100
|
|
20241007,124100,52869020,10150,10150,10150,10150,0
|
|
20241007,124000,52869020,10150,10150,10150,10150,0
|
|
20241007,123900,52869020,10150,10150,10150,10150,0
|
|
20241007,123800,52869020,10150,10150,10150,10150,0
|
|
20241007,123700,52869020,10150,10150,10150,10150,0
|
|
20241007,123600,52869020,10150,10150,10150,10150,0
|
|
20241007,123500,52869020,10150,10150,10150,10150,0
|
|
20241007,123400,52869020,10150,10150,10150,10150,0
|
|
20241007,123300,52869020,10150,10150,10150,10150,0
|
|
20241007,123200,52869020,10150,10150,10150,10150,0
|
|
20241007,123100,52869020,10150,10150,10150,10150,0
|
|
20241007,123000,52869020,10150,10150,10150,10150,0
|
|
20241007,122900,52869020,10150,10150,10150,10150,0
|
|
20241007,122800,52869020,10150,10150,10150,10150,0
|
|
20241007,122700,52869020,10150,10150,10150,10150,0
|
|
20241007,122600,52869020,10150,10150,10150,10150,0
|
|
20241007,122500,52869020,10150,10150,10150,10150,0
|
|
20241007,122400,52869020,10150,10150,10150,10150,0
|
|
20241007,122300,52869020,10150,10150,10150,10150,0
|
|
20241007,122200,52869020,10150,10150,10150,10150,0
|
|
20241007,122100,52869020,10150,10150,10150,10150,0
|
|
20241007,122000,52869020,10150,10150,10150,10150,0
|
|
20241007,121900,52869020,10150,10150,10150,10150,0
|
|
20241007,121800,52869020,10150,10150,10150,10150,0
|
|
20241007,121700,52869020,10150,10150,10150,10150,0
|
|
20241007,121600,52869020,10150,10150,10150,10150,0
|
|
20241007,121500,52869020,10150,10150,10150,10150,0
|
|
20241007,121400,52869020,10150,10150,10150,10150,0
|
|
20241007,121300,52869020,10150,10150,10150,10150,0
|
|
20241007,121200,52869020,10150,10150,10150,10150,0
|
|
20241007,121100,52869020,10150,10150,10150,10150,0
|
|
20241007,121000,52869020,10150,10150,10150,10150,0
|
|
20241007,120900,52869020,10150,10150,10150,10150,0
|
|
20241007,120800,52869020,10150,10150,10150,10150,0
|
|
20241007,120700,52869020,10150,10150,10150,10150,0
|
|
20241007,120600,52869020,10150,10150,10150,10150,0
|
|
20241007,120500,52869020,10150,10150,10150,10150,0
|
|
20241007,120400,52869020,10150,10150,10150,10150,0
|
|
20241007,120300,52869020,10150,10150,10150,10150,0
|
|
20241007,120200,52869020,10150,10150,10150,10150,0
|
|
20241007,120100,52869020,10150,10150,10150,10150,0
|
|
20241007,120000,52869020,10150,10150,10150,10150,0
|
|
20241007,115900,52869020,10150,10150,10150,10150,0
|
|
20241007,115800,52869020,10150,10150,10150,10150,0
|
|
20241007,115700,52869020,10150,10150,10150,10150,0
|
|
20241007,115600,52869020,10150,10150,10150,10150,0
|
|
20241007,115500,52869020,10150,10150,10150,10150,0
|
|
20241007,115400,52869020,10150,10150,10150,10150,0
|
|
20241007,115300,52869020,10150,10150,10150,10150,0
|
|
20241007,115200,52869020,10150,10150,10150,10150,0
|
|
20241007,115100,52869020,10150,10150,10150,10150,0
|
|
20241007,115000,52869020,10150,10150,10150,10150,0
|
|
20241007,114900,52869020,10150,10150,10150,10150,0
|
|
20241007,114800,52869020,10150,10150,10150,10150,0
|
|
20241007,114700,52869020,10150,10150,10150,10150,0
|
|
20241007,114600,52869020,10150,10150,10150,10150,0
|
|
20241007,114500,52869020,10150,10150,10150,10150,0
|
|
20241007,114400,52869020,10150,10150,10150,10150,0
|
|
20241007,114300,52869020,10150,10150,10150,10150,0
|
|
20241007,114200,52869020,10150,10150,10150,10150,0
|
|
20241007,114100,52869020,10150,10150,10150,10150,0
|
|
20241007,114000,52869020,10150,10150,10150,10150,0
|
|
20241007,113900,52869020,10150,10150,10150,10150,0
|
|
20241007,113800,52869020,10150,10150,10150,10150,0
|
|
20241007,113700,52869020,10150,10150,10150,10150,0
|
|
20241007,113600,52869020,10150,10150,10150,10150,1
|
|
20241007,113500,52858870,9920,9920,9920,9920,0
|
|
20241007,113400,52858870,9920,10100,10100,9920,104
|
|
20241007,113300,51816850,10170,10170,10170,10170,0
|
|
20241007,113200,51816850,10170,10170,10170,10170,0
|
|
20241007,113100,51816850,10170,10170,10170,10170,0
|
|
20241007,113000,51816850,10170,10170,10170,10170,0
|
|
20241007,112900,51816850,10170,10170,10170,10170,20
|
|
20241007,112800,51613450,10160,10160,10160,10160,0
|
|
20241007,112700,51613450,10160,10160,10160,10160,0
|
|
20241007,112600,51613450,10160,10160,10160,10160,0
|
|
20241007,112500,51613450,10160,10160,10160,10160,0
|
|
20241007,112400,51613450,10160,10160,10160,10160,0
|
|
20241007,112300,51613450,10160,10160,10160,10160,0
|
|
20241007,112200,51613450,10160,10160,10160,10160,0
|
|
20241007,112100,51613450,10160,10160,10160,10160,0
|
|
20241007,112000,51613450,10160,10160,10160,10160,0
|
|
20241007,111900,51613450,10160,10160,10160,10160,0
|
|
20241007,111800,51613450,10160,10160,10160,10160,0
|
|
20241007,111700,51613450,10160,10160,10160,10160,0
|
|
20241007,111600,51613450,10160,10160,10160,10160,0
|
|
20241007,111500,51613450,10160,10160,10160,10160,0
|
|
20241007,111400,51613450,10160,10160,10160,10160,0
|
|
20241007,111300,51613450,10160,10160,10160,10160,0
|
|
20241007,111200,51613450,10160,10160,10160,10160,0
|
|
20241007,111100,51613450,10160,10160,10160,10160,0
|
|
20241007,111000,51613450,10160,10160,10160,10160,0
|
|
20241007,110900,51613450,10160,10160,10160,10160,0
|
|
20241007,110800,51613450,10160,10160,10160,10160,0
|
|
20241007,110700,51613450,10160,10160,10160,10160,0
|
|
20241007,110600,51613450,10160,10160,10160,10160,0
|
|
20241007,110500,51613450,10160,10160,10160,10160,0
|
|
20241007,110400,51613450,10160,10160,10160,10160,0
|
|
20241007,110300,51613450,10160,10160,10160,10160,0
|
|
20241007,110200,51613450,10160,10160,10160,10160,0
|
|
20241007,110100,51613450,10160,10160,10160,10160,0
|
|
20241007,110000,51613450,10160,10160,10160,10160,0
|
|
20241007,105900,51613450,10160,10160,10160,10160,0
|
|
20241007,105800,51613450,10160,10160,10160,10160,0
|
|
20241007,105700,51613450,10160,10160,10160,10160,0
|
|
20241007,105600,51613450,10160,10160,10160,10160,0
|
|
20241007,105500,51613450,10160,10160,10160,10160,0
|
|
20241007,105400,51613450,10160,10160,10160,10160,0
|
|
20241007,105300,51613450,10160,10160,10160,10160,0
|
|
20241007,105200,51613450,10160,10160,10160,10160,0
|
|
20241007,105100,51613450,10160,10160,10160,10160,0
|
|
20241007,105000,51613450,10160,10160,10160,10160,0
|
|
20241007,104900,51613450,10160,10160,10160,10160,0
|
|
20241007,104800,51613450,10160,10160,10160,10160,0
|
|
20241007,104700,51613450,10160,10160,10160,10160,0
|
|
20241007,104600,51613450,10160,10160,10160,10160,0
|
|
20241007,104500,51613450,10160,10160,10160,10160,0
|
|
20241007,104400,51613450,10160,10160,10160,10160,0
|
|
20241007,104300,51613450,10160,10160,10160,10160,0
|
|
20241007,104200,51613450,10160,10160,10160,10160,0
|
|
20241007,104100,51613450,10160,10160,10160,10160,1
|
|
20241007,104000,51603290,10180,10180,10180,10180,0
|
|
20241007,103900,51603290,10180,10180,10180,10180,0
|
|
20241007,103800,51603290,10180,10180,10180,10180,0
|
|
20241007,103700,51603290,10180,10180,10180,10180,0
|
|
20241007,103600,51603290,10180,10180,10180,10180,0
|
|
20241007,103500,51603290,10180,10180,10180,10180,0
|
|
20241007,103400,51603290,10180,10180,10180,10180,583
|
|
20241007,103300,45668350,10180,10180,10180,10180,0
|
|
20241007,103200,45668350,10180,10180,10180,10180,0
|
|
20241007,103100,45668350,10180,10180,10180,10180,0
|
|
20241007,103000,45668350,10180,10180,10180,10180,0
|
|
20241007,102900,45668350,10180,10180,10180,10180,0
|
|
20241007,102800,45668350,10180,10170,10180,10170,399
|
|
20241007,102700,41607310,10170,10170,10170,10170,0
|
|
20241007,102600,41607310,10170,10170,10170,10170,0
|
|
20241007,102500,41607310,10170,10170,10170,10170,0
|
|
20241007,102400,41607310,10170,10170,10170,10170,0
|
|
20241007,102300,41607310,10170,10170,10170,10170,0
|
|
20241007,102200,41607310,10170,10170,10170,10170,0
|
|
20241007,102100,41607310,10170,10170,10170,10170,0
|
|
20241007,102000,41607310,10170,10170,10170,10170,0
|
|
20241007,101900,41607310,10170,10170,10170,10170,922
|
|
20241007,101800,32230570,10180,10180,10180,10180,0
|
|
20241007,101700,32230570,10180,10180,10180,10180,0
|
|
20241007,101600,32230570,10180,10180,10180,10180,0
|
|
20241007,101500,32230570,10180,10180,10180,10180,0
|
|
20241007,101400,32230570,10180,10180,10180,10180,0
|
|
20241007,101300,32230570,10180,10180,10180,10180,0
|
|
20241007,101200,32230570,10180,10180,10180,10180,0
|
|
20241007,101100,32230570,10180,10180,10180,10180,0
|
|
20241007,101000,32230570,10180,10180,10180,10180,0
|
|
20241007,100900,32230570,10180,10180,10180,10180,0
|
|
20241007,100800,32230570,10180,10180,10180,10180,1
|
|
20241007,100700,32220390,10170,10170,10170,10170,62
|
|
20241007,100600,31589850,10160,10160,10160,10160,0
|
|
20241007,100500,31589850,10160,10160,10160,10160,0
|
|
20241007,100400,31589850,10160,10160,10160,10160,0
|
|
20241007,100300,31589850,10160,10160,10160,10160,0
|
|
20241007,100200,31589850,10160,10160,10160,10160,871
|
|
20241007,100100,22740490,10160,10160,10160,10160,0
|
|
20241007,100000,22740490,10160,10160,10160,10160,0
|
|
20241007,095900,22740490,10160,10160,10160,10160,0
|
|
20241007,095800,22740490,10160,10160,10160,10160,0
|
|
20241007,095700,22740490,10160,10160,10160,10160,0
|
|
20241007,095600,22740490,10160,10160,10160,10160,0
|
|
20241007,095500,22740490,10160,10160,10160,10160,0
|
|
20241007,095400,22740490,10160,10160,10160,10160,0
|
|
20241007,095300,22740490,10160,10160,10160,10160,0
|
|
20241007,095200,22740490,10160,10160,10160,10160,0
|
|
20241007,095100,22740490,10160,10160,10160,10160,0
|
|
20241007,095000,22740490,10160,10160,10160,10160,0
|
|
20241007,094900,22740490,10160,10160,10160,10160,0
|
|
20241007,094800,22740490,10160,10160,10160,10160,112
|
|
20241007,094700,21602570,10160,10160,10160,10160,738
|
|
20241007,094600,14104490,10160,10160,10160,10160,160
|
|
20241007,094500,12478890,10160,10160,10160,10160,0
|
|
20241007,094400,12478890,10160,10160,10160,10160,0
|
|
20241007,094300,12478890,10160,10160,10160,10160,0
|
|
20241007,094200,12478890,10160,10160,10160,10160,0
|
|
20241007,094100,12478890,10160,10160,10160,10160,0
|
|
20241007,094000,12478890,10160,10160,10160,10160,2
|
|
20241007,093900,12458570,10160,10160,10160,10160,0
|
|
20241007,093800,12458570,10160,10160,10160,10160,0
|
|
20241007,093700,12458570,10160,10160,10160,10160,0
|
|
20241007,093600,12458570,10160,10160,10160,10160,15
|
|
20241007,093500,12306170,10160,10160,10160,10160,69
|
|
20241007,093400,11605130,10160,10160,10160,10160,0
|
|
20241007,093300,11605130,10160,10160,10160,10160,0
|
|
20241007,093200,11605130,10160,10160,10160,10160,0
|
|
20241007,093100,11605130,10160,10160,10160,10160,0
|
|
20241007,093000,11605130,10160,10160,10160,10160,0
|
|
20241007,092900,11605130,10160,10160,10160,10160,0
|
|
20241007,092800,11605130,10160,10160,10160,10160,0
|
|
20241007,092700,11605130,10160,10160,10160,10160,0
|
|
20241007,092600,11605130,10160,10160,10160,10160,0
|
|
20241007,092500,11605130,10160,10160,10160,10160,0
|
|
20241007,092400,11605130,10160,10160,10160,10160,0
|
|
20241007,092300,11605130,10160,10160,10160,10160,0
|
|
20241007,092200,11605130,10160,10160,10160,10160,0
|
|
20241007,092100,11605130,10160,10160,10160,10160,0
|
|
20241007,092000,11605130,10160,10160,10160,10160,0
|
|
20241007,091900,11605130,10160,10160,10160,10160,0
|
|
20241007,091800,11605130,10160,10160,10160,10160,0
|
|
20241007,091700,11605130,10160,10160,10160,10160,0
|
|
20241007,091600,11605130,10160,10160,10160,10160,0
|
|
20241007,091500,11605130,10160,10160,10160,10160,0
|
|
20241007,091400,11605130,10160,10160,10160,10160,0
|
|
20241007,091300,11605130,10160,10160,10160,10160,0
|
|
20241007,091200,11605130,10160,10160,10160,10160,0
|
|
20241007,091100,11605130,10160,10160,10160,10160,0
|
|
20241007,091000,11605130,10160,10160,10160,10160,0
|
|
20241007,090900,11605130,10160,10160,10160,10160,0
|
|
20241007,090800,11605130,10160,10160,10160,10160,50
|
|
20241007,090700,11097130,10150,10170,10170,10150,902
|
|
20241007,090600,1923830,10190,10190,10190,10190,0
|
|
20241007,090500,1923830,10190,10190,10190,10190,0
|
|
20241007,090400,1923830,10190,10190,10190,10190,30
|
|
20241007,090300,1618130,10190,10190,10190,10190,49
|
|
20241007,090200,1118820,10190,10190,10190,10190,6
|
|
20241007,090100,1057680,10170,10170,10170,10170,101
|
|
20241007,090000,30510,10170,10170,10170,10170,3
|