653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195000,479218220,9970,9970,9970,9970,1766
|
|
20241007,194900,479218220,9970,9970,9970,9970,0
|
|
20241007,194800,479218220,9970,9970,9970,9970,0
|
|
20241007,194700,479218220,9970,9970,9970,9970,0
|
|
20241007,194600,479218220,9970,9970,9970,9970,0
|
|
20241007,194500,479218220,9970,9970,9970,9970,0
|
|
20241007,194400,479218220,9970,9970,9970,9970,0
|
|
20241007,194300,479218220,9970,9970,9970,9970,0
|
|
20241007,194200,479218220,9970,9970,9970,9970,0
|
|
20241007,194100,479218220,9970,9970,9970,9970,0
|
|
20241007,194000,479218220,9970,9970,9970,9970,0
|
|
20241007,193900,479218220,9970,9970,9970,9970,0
|
|
20241007,193800,479218220,9970,9970,9970,9970,0
|
|
20241007,193700,479218220,9970,9970,9970,9970,0
|
|
20241007,193600,479218220,9970,9970,9970,9970,0
|
|
20241007,193500,479218220,9970,9970,9970,9970,0
|
|
20241007,193400,479218220,9970,9970,9970,9970,0
|
|
20241007,193300,479218220,9970,9970,9970,9970,0
|
|
20241007,193200,479218220,9970,9970,9970,9970,0
|
|
20241007,193100,479218220,9970,9970,9970,9970,0
|
|
20241007,193000,479218220,9970,9970,9970,9970,0
|
|
20241007,192900,479218220,9970,9970,9970,9970,0
|
|
20241007,192800,479218220,9970,9970,9970,9970,0
|
|
20241007,192700,479218220,9970,9970,9970,9970,0
|
|
20241007,192600,479218220,9970,9970,9970,9970,0
|
|
20241007,192500,479218220,9970,9970,9970,9970,0
|
|
20241007,192400,479218220,9970,9970,9970,9970,0
|
|
20241007,192300,479218220,9970,9970,9970,9970,0
|
|
20241007,192200,479218220,9970,9970,9970,9970,0
|
|
20241007,192100,479218220,9970,9970,9970,9970,0
|
|
20241007,192000,479218220,9970,9970,9970,9970,1766
|
|
20241007,191900,479218220,9970,9970,9970,9970,0
|
|
20241007,191800,479218220,9970,9970,9970,9970,0
|
|
20241007,191700,479218220,9970,9970,9970,9970,0
|
|
20241007,191600,479218220,9970,9970,9970,9970,0
|
|
20241007,191500,479218220,9970,9970,9970,9970,0
|
|
20241007,191400,479218220,9970,9970,9970,9970,0
|
|
20241007,191300,479218220,9970,9970,9970,9970,0
|
|
20241007,191200,479218220,9970,9970,9970,9970,0
|
|
20241007,191100,479218220,9970,9970,9970,9970,0
|
|
20241007,191000,479218220,9970,9970,9970,9970,0
|
|
20241007,190900,479218220,9970,9970,9970,9970,0
|
|
20241007,190800,479218220,9970,9970,9970,9970,0
|
|
20241007,190700,479218220,9970,9970,9970,9970,0
|
|
20241007,190600,479218220,9970,9970,9970,9970,0
|
|
20241007,190500,479218220,9970,9970,9970,9970,0
|
|
20241007,190400,479218220,9970,9970,9970,9970,0
|
|
20241007,190300,479218220,9970,9970,9970,9970,0
|
|
20241007,190200,479218220,9970,9970,9970,9970,0
|
|
20241007,190100,479218220,9970,9970,9970,9970,0
|
|
20241007,190000,479218220,9970,9970,9970,9970,0
|
|
20241007,185900,479218220,9970,9970,9970,9970,0
|
|
20241007,185800,479218220,9970,9970,9970,9970,0
|
|
20241007,185700,479218220,9970,9970,9970,9970,0
|
|
20241007,185600,479218220,9970,9970,9970,9970,0
|
|
20241007,185500,479218220,9970,9970,9970,9970,0
|
|
20241007,185400,479218220,9970,9970,9970,9970,0
|
|
20241007,185300,479218220,9970,9970,9970,9970,0
|
|
20241007,185200,479218220,9970,9970,9970,9970,0
|
|
20241007,185100,479218220,9970,9970,9970,9970,0
|
|
20241007,185000,479218220,9970,9970,9970,9970,1766
|
|
20241007,184900,479218220,9970,9970,9970,9970,0
|
|
20241007,184800,479218220,9970,9970,9970,9970,0
|
|
20241007,184700,479218220,9970,9970,9970,9970,0
|
|
20241007,184600,479218220,9970,9970,9970,9970,0
|
|
20241007,184500,479218220,9970,9970,9970,9970,0
|
|
20241007,184400,479218220,9970,9970,9970,9970,0
|
|
20241007,184300,479218220,9970,9970,9970,9970,0
|
|
20241007,184200,479218220,9970,9970,9970,9970,0
|
|
20241007,184100,479218220,9970,9970,9970,9970,0
|
|
20241007,184000,479218220,9970,9970,9970,9970,0
|
|
20241007,183900,479218220,9970,9970,9970,9970,0
|
|
20241007,183800,479218220,9970,9970,9970,9970,0
|
|
20241007,183700,479218220,9970,9970,9970,9970,0
|
|
20241007,183600,479218220,9970,9970,9970,9970,0
|
|
20241007,183500,479218220,9970,9970,9970,9970,0
|
|
20241007,183400,479218220,9970,9970,9970,9970,0
|
|
20241007,183300,479218220,9970,9970,9970,9970,0
|
|
20241007,183200,479218220,9970,9970,9970,9970,0
|
|
20241007,183100,479218220,9970,9970,9970,9970,0
|
|
20241007,183000,479218220,9970,9970,9970,9970,0
|
|
20241007,182900,479218220,9970,9970,9970,9970,0
|
|
20241007,182800,479218220,9970,9970,9970,9970,0
|
|
20241007,182700,479218220,9970,9970,9970,9970,0
|
|
20241007,182600,479218220,9970,9970,9970,9970,0
|
|
20241007,182500,479218220,9970,9970,9970,9970,0
|
|
20241007,182400,479218220,9970,9970,9970,9970,0
|
|
20241007,182300,479218220,9970,9970,9970,9970,0
|
|
20241007,182200,479218220,9970,9970,9970,9970,0
|
|
20241007,182100,479218220,9970,9970,9970,9970,0
|
|
20241007,182000,479218220,9970,9970,9970,9970,1766
|
|
20241007,181900,479218220,9970,9970,9970,9970,0
|
|
20241007,181800,479218220,9970,9970,9970,9970,0
|
|
20241007,181700,479218220,9970,9970,9970,9970,0
|
|
20241007,181600,479218220,9970,9970,9970,9970,0
|
|
20241007,181500,479218220,9970,9970,9970,9970,0
|
|
20241007,181400,479218220,9970,9970,9970,9970,0
|
|
20241007,181300,479218220,9970,9970,9970,9970,0
|
|
20241007,181200,479218220,9970,9970,9970,9970,0
|
|
20241007,181100,479218220,9970,9970,9970,9970,0
|
|
20241007,181000,479218220,9970,9970,9970,9970,0
|
|
20241007,180900,479218220,9970,9970,9970,9970,0
|
|
20241007,180800,479218220,9970,9970,9970,9970,0
|
|
20241007,180700,479218220,9970,9970,9970,9970,0
|
|
20241007,180600,479218220,9970,9970,9970,9970,0
|
|
20241007,180500,479218220,9970,9970,9970,9970,0
|
|
20241007,180400,479218220,9970,9970,9970,9970,0
|
|
20241007,180300,479218220,9970,9970,9970,9970,0
|
|
20241007,180200,479218220,9970,9970,9970,9970,0
|
|
20241007,180100,479218220,9970,9970,9970,9970,0
|
|
20241007,180000,479218220,9970,9970,9970,9970,0
|
|
20241007,175900,479218220,9970,9970,9970,9970,0
|
|
20241007,175800,479218220,9970,9970,9970,9970,0
|
|
20241007,175700,479218220,9970,9970,9970,9970,0
|
|
20241007,175600,479218220,9970,9970,9970,9970,0
|
|
20241007,175500,479218220,9970,9970,9970,9970,0
|
|
20241007,175400,479218220,9970,9970,9970,9970,0
|
|
20241007,175300,479218220,9970,9970,9970,9970,0
|
|
20241007,175200,479218220,9970,9970,9970,9970,0
|
|
20241007,175100,479218220,9970,9970,9970,9970,0
|
|
20241007,175000,479218220,9970,9970,9970,9970,1766
|
|
20241007,174900,479218220,9970,9970,9970,9970,0
|
|
20241007,174800,479218220,9970,9970,9970,9970,0
|
|
20241007,174700,479218220,9970,9970,9970,9970,0
|
|
20241007,174600,479218220,9970,9970,9970,9970,0
|
|
20241007,174500,479218220,9970,9970,9970,9970,0
|
|
20241007,174400,479218220,9970,9970,9970,9970,0
|
|
20241007,174300,479218220,9970,9970,9970,9970,0
|
|
20241007,174200,479218220,9970,9970,9970,9970,0
|
|
20241007,174100,479218220,9970,9970,9970,9970,0
|
|
20241007,174000,479218220,9970,9970,9970,9970,0
|
|
20241007,173900,479218220,9970,9970,9970,9970,0
|
|
20241007,173800,479218220,9970,9970,9970,9970,0
|
|
20241007,173700,479218220,9970,9970,9970,9970,0
|
|
20241007,173600,479218220,9970,9970,9970,9970,0
|
|
20241007,173500,479218220,9970,9970,9970,9970,0
|
|
20241007,173400,479218220,9970,9970,9970,9970,0
|
|
20241007,173300,479218220,9970,9970,9970,9970,0
|
|
20241007,173200,479218220,9970,9970,9970,9970,0
|
|
20241007,173100,479218220,9970,9970,9970,9970,0
|
|
20241007,173000,479218220,9970,9970,9970,9970,0
|
|
20241007,172900,479218220,9970,9970,9970,9970,0
|
|
20241007,172800,479218220,9970,9970,9970,9970,0
|
|
20241007,172700,479218220,9970,9970,9970,9970,0
|
|
20241007,172600,479218220,9970,9970,9970,9970,0
|
|
20241007,172500,479218220,9970,9970,9970,9970,0
|
|
20241007,172400,479218220,9970,9970,9970,9970,0
|
|
20241007,172300,479218220,9970,9970,9970,9970,0
|
|
20241007,172200,479218220,9970,9970,9970,9970,0
|
|
20241007,172100,479218220,9970,9970,9970,9970,0
|
|
20241007,172000,479218220,9970,9970,9970,9970,1766
|
|
20241007,171900,479218220,9970,9970,9970,9970,0
|
|
20241007,171800,479218220,9970,9970,9970,9970,0
|
|
20241007,171700,479218220,9970,9970,9970,9970,0
|
|
20241007,171600,479218220,9970,9970,9970,9970,0
|
|
20241007,171500,479218220,9970,9970,9970,9970,0
|
|
20241007,171400,479218220,9970,9970,9970,9970,0
|
|
20241007,171300,479218220,9970,9970,9970,9970,0
|
|
20241007,171200,479218220,9970,9970,9970,9970,0
|
|
20241007,171100,479218220,9970,9970,9970,9970,0
|
|
20241007,171000,479218220,9970,9970,9970,9970,0
|
|
20241007,170900,479218220,9970,9970,9970,9970,0
|
|
20241007,170800,479218220,9970,9970,9970,9970,0
|
|
20241007,170700,479218220,9970,9970,9970,9970,0
|
|
20241007,170600,479218220,9970,9970,9970,9970,0
|
|
20241007,170500,479218220,9970,9970,9970,9970,0
|
|
20241007,170400,479218220,9970,9970,9970,9970,0
|
|
20241007,170300,479218220,9970,9970,9970,9970,0
|
|
20241007,170200,479218220,9970,9970,9970,9970,0
|
|
20241007,170100,479218220,9970,9970,9970,9970,0
|
|
20241007,170000,479218220,9970,9970,9970,9970,0
|
|
20241007,165900,479218220,9970,9970,9970,9970,0
|
|
20241007,165800,479218220,9970,9970,9970,9970,0
|
|
20241007,165700,479218220,9970,9970,9970,9970,0
|
|
20241007,165600,479218220,9970,9970,9970,9970,0
|
|
20241007,165500,479218220,9970,9970,9970,9970,0
|
|
20241007,165400,479218220,9970,9970,9970,9970,0
|
|
20241007,165300,479218220,9970,9970,9970,9970,0
|
|
20241007,165200,479218220,9970,9970,9970,9970,0
|
|
20241007,165100,479218220,9970,9970,9970,9970,0
|
|
20241007,165000,479218220,9970,9970,9970,9970,1766
|
|
20241007,164900,479218220,9970,9970,9970,9970,0
|
|
20241007,164800,479218220,9970,9970,9970,9970,0
|
|
20241007,164700,479218220,9970,9970,9970,9970,0
|
|
20241007,164600,479218220,9970,9970,9970,9970,0
|
|
20241007,164500,479218220,9970,9970,9970,9970,0
|
|
20241007,164400,479218220,9970,9970,9970,9970,0
|
|
20241007,164300,479218220,9970,9970,9970,9970,0
|
|
20241007,164200,479218220,9970,9970,9970,9970,0
|
|
20241007,164100,479218220,9970,9970,9970,9970,0
|
|
20241007,164000,479218220,9970,9970,9970,9970,0
|
|
20241007,163900,479218220,9970,9970,9970,9970,0
|
|
20241007,163800,479218220,9970,9970,9970,9970,0
|
|
20241007,163700,479218220,9970,9970,9970,9970,0
|
|
20241007,163600,479218220,9970,9970,9970,9970,0
|
|
20241007,163500,479218220,9970,9970,9970,9970,0
|
|
20241007,163400,479218220,9970,9970,9970,9970,0
|
|
20241007,163300,479218220,9970,9970,9970,9970,0
|
|
20241007,163200,479218220,9970,9970,9970,9970,0
|
|
20241007,163100,479218220,9970,9970,9970,9970,0
|
|
20241007,163000,479218220,9970,9970,9970,9970,0
|
|
20241007,162900,479218220,9970,9970,9970,9970,0
|
|
20241007,162800,479218220,9970,9970,9970,9970,0
|
|
20241007,162700,479218220,9970,9970,9970,9970,0
|
|
20241007,162600,479218220,9970,9970,9970,9970,0
|
|
20241007,162500,479218220,9970,9970,9970,9970,0
|
|
20241007,162400,479218220,9970,9970,9970,9970,0
|
|
20241007,162300,479218220,9970,9970,9970,9970,0
|
|
20241007,162200,479218220,9970,9970,9970,9970,0
|
|
20241007,162100,479218220,9970,9970,9970,9970,0
|
|
20241007,162000,479218220,9970,9970,9970,9970,1766
|
|
20241007,161900,479218220,9970,9970,9970,9970,0
|
|
20241007,161800,479218220,9970,9970,9970,9970,0
|
|
20241007,161700,479218220,9970,9970,9970,9970,0
|
|
20241007,161600,479218220,9970,9970,9970,9970,0
|
|
20241007,161500,479218220,9970,9970,9970,9970,0
|
|
20241007,161400,479218220,9970,9970,9970,9970,0
|
|
20241007,161300,479218220,9970,9970,9970,9970,0
|
|
20241007,161200,479218220,9970,9970,9970,9970,0
|
|
20241007,161100,479218220,9970,9970,9970,9970,0
|
|
20241007,161000,479218220,9970,9970,9970,9970,0
|
|
20241007,160900,479218220,9970,9970,9970,9970,0
|
|
20241007,160800,479218220,9970,9970,9970,9970,0
|
|
20241007,160700,479218220,9970,9970,9970,9970,0
|
|
20241007,160600,479218220,9970,9970,9970,9970,0
|
|
20241007,160500,479218220,9970,9970,9970,9970,0
|
|
20241007,160400,479218220,9970,9970,9970,9970,0
|
|
20241007,160300,479218220,9970,9970,9970,9970,0
|
|
20241007,160200,479218220,9970,9970,9970,9970,0
|
|
20241007,160100,479218220,9970,9970,9970,9970,0
|
|
20241007,160000,479218220,9970,9970,9970,9970,0
|
|
20241007,155900,479218220,9970,9970,9970,9970,0
|
|
20241007,155800,479218220,9970,9970,9970,9970,0
|
|
20241007,155700,479218220,9970,9970,9970,9970,0
|
|
20241007,155600,479218220,9970,9970,9970,9970,0
|
|
20241007,155500,479218220,9970,9970,9970,9970,0
|
|
20241007,155400,479218220,9970,9970,9970,9970,0
|
|
20241007,155300,479218220,9970,9970,9970,9970,0
|
|
20241007,155200,479218220,9970,9970,9970,9970,0
|
|
20241007,155100,479218220,9970,9970,9970,9970,0
|
|
20241007,155000,479218220,9970,9970,9970,9970,1766
|
|
20241007,154900,479218220,9970,9970,9970,9970,0
|
|
20241007,154800,479218220,9970,9970,9970,9970,0
|
|
20241007,154700,479218220,9970,9970,9970,9970,0
|
|
20241007,154600,479218220,9970,9970,9970,9970,0
|
|
20241007,154500,479218220,9970,9970,9970,9970,0
|
|
20241007,154400,479218220,9970,9970,9970,9970,0
|
|
20241007,154300,479218220,9970,9970,9970,9970,0
|
|
20241007,154200,479218220,9970,9970,9970,9970,0
|
|
20241007,154100,479218220,9970,9970,9970,9970,0
|
|
20241007,154000,479218220,9970,9970,9970,9970,0
|
|
20241007,153900,479218220,9970,9970,9970,9970,0
|
|
20241007,153800,479218220,9970,9970,9970,9970,0
|
|
20241007,153700,479218220,9970,9970,9970,9970,0
|
|
20241007,153600,479218220,9970,9970,9970,9970,0
|
|
20241007,153500,479218220,9970,9970,9970,9970,0
|
|
20241007,153400,479218220,9970,9970,9970,9970,0
|
|
20241007,153300,479218220,9970,9970,9970,9970,0
|
|
20241007,153200,479218220,9970,9970,9970,9970,0
|
|
20241007,153100,479218220,9970,9970,9970,9970,0
|
|
20241007,153000,479218220,9970,9970,9970,9970,1766
|
|
20241007,152900,461611200,9970,9970,9970,9970,0
|
|
20241007,152800,461611200,9970,9970,9970,9970,0
|
|
20241007,152700,461611200,9970,9970,9970,9970,0
|
|
20241007,152600,461611200,9970,9970,9970,9970,0
|
|
20241007,152500,461611200,9970,9970,9970,9970,0
|
|
20241007,152400,461611200,9970,9970,9970,9970,0
|
|
20241007,152300,461611200,9970,9970,9970,9970,0
|
|
20241007,152200,461611200,9970,9970,9970,9970,0
|
|
20241007,152100,461611200,9970,9970,9970,9970,0
|
|
20241007,152000,461611200,9970,9970,9970,9970,0
|
|
20241007,151900,461611200,9970,9930,9970,9920,325
|
|
20241007,151800,458384390,9930,9910,9930,9910,283
|
|
20241007,151700,455577570,9920,9900,9920,9900,448
|
|
20241007,151600,451137180,9900,9900,9910,9900,255
|
|
20241007,151500,448611300,9900,9910,9910,9900,170
|
|
20241007,151400,446926800,9920,9930,9930,9910,147
|
|
20241007,151300,445468550,9920,9910,9920,9910,185
|
|
20241007,151200,443633550,9910,9910,9920,9910,135
|
|
20241007,151100,442295400,9920,9920,9920,9920,35
|
|
20241007,151000,441948200,9920,9920,9920,9920,30
|
|
20241007,150900,441650600,9920,9920,9920,9920,52
|
|
20241007,150800,441134760,9950,9950,9950,9950,88
|
|
20241007,150700,440259160,9950,9950,9950,9950,0
|
|
20241007,150600,440259160,9950,9940,9950,9940,4
|
|
20241007,150500,440219370,9920,9910,9920,9910,61
|
|
20241007,150400,439614280,9910,9910,9910,9910,501
|
|
20241007,150300,434649370,9920,9920,9920,9920,0
|
|
20241007,150200,434649370,9920,9920,9920,9920,0
|
|
20241007,150100,434649370,9920,9920,9920,9920,89
|
|
20241007,150000,433766490,9940,9920,9940,9920,144
|
|
20241007,145900,432337990,9920,9980,9980,9920,219
|
|
20241007,145800,430163290,9940,9940,9940,9940,36
|
|
20241007,145700,429805450,9930,9940,9940,9930,93
|
|
20241007,145600,428881730,9980,9980,9980,9980,0
|
|
20241007,145500,428881730,9980,9950,9980,9950,39
|
|
20241007,145400,428493650,9980,9980,9980,9980,0
|
|
20241007,145300,428493650,9980,9980,9980,9980,0
|
|
20241007,145200,428493650,9980,9980,9980,9980,1
|
|
20241007,145100,428483670,9970,9970,9970,9970,0
|
|
20241007,145000,428483670,9970,9970,9970,9970,0
|
|
20241007,144900,428483670,9970,9970,9970,9970,0
|
|
20241007,144800,428483670,9970,9970,9970,9970,501
|
|
20241007,144700,423488700,9970,9970,9970,9970,0
|
|
20241007,144600,423488700,9970,9960,9970,9960,260
|
|
20241007,144500,420898090,9960,9960,9960,9960,230
|
|
20241007,144400,418607290,9960,9960,9960,9960,3
|
|
20241007,144300,418577410,9960,9960,9960,9960,1
|
|
20241007,144200,418567450,9950,9950,9950,9950,63
|
|
20241007,144100,417940600,9960,9960,9960,9960,15
|
|
20241007,144000,417791200,9950,9950,9950,9950,5
|
|
20241007,143900,417741450,9960,9950,9960,9950,321
|
|
20241007,143800,414547300,9960,9960,9960,9960,0
|
|
20241007,143700,414547300,9960,9960,9960,9960,17
|
|
20241007,143600,414377980,9960,9960,9960,9950,73
|
|
20241007,143500,413651500,9960,9960,9960,9960,12
|
|
20241007,143400,413531980,9960,9960,9960,9960,12
|
|
20241007,143300,413412460,9960,9960,9960,9960,12
|
|
20241007,143200,413292940,9960,9960,9960,9960,13
|
|
20241007,143100,413163460,9960,9960,9960,9960,13
|
|
20241007,143000,413033980,9960,9960,9960,9960,33
|
|
20241007,142900,412705300,9960,9950,9960,9950,509
|
|
20241007,142800,407638640,9950,9950,9950,9950,0
|
|
20241007,142700,407638640,9950,9950,9950,9950,0
|
|
20241007,142600,407638640,9950,9950,9950,9950,0
|
|
20241007,142500,407638640,9950,9950,9950,9950,0
|
|
20241007,142400,407638640,9950,9950,9950,9950,0
|
|
20241007,142300,407638640,9950,9950,9950,9950,0
|
|
20241007,142200,407638640,9950,9950,9950,9950,0
|
|
20241007,142100,407638640,9950,9950,9950,9950,0
|
|
20241007,142000,407638640,9950,9940,9950,9940,52
|
|
20241007,141900,407121650,9950,9950,9950,9950,0
|
|
20241007,141800,407121650,9950,9950,9950,9950,1
|
|
20241007,141700,407111700,9940,9940,9940,9940,0
|
|
20241007,141600,407111700,9940,9940,9940,9940,0
|
|
20241007,141500,407111700,9940,9940,9940,9940,94
|
|
20241007,141400,406177340,9950,9950,9950,9950,20
|
|
20241007,141300,405978340,9950,9950,9950,9950,0
|
|
20241007,141200,405978340,9950,9950,9950,9950,0
|
|
20241007,141100,405978340,9950,9950,9950,9950,0
|
|
20241007,141000,405978340,9950,9940,9950,9940,22
|
|
20241007,140900,405759490,9940,9940,9940,9940,0
|
|
20241007,140800,405759490,9940,9940,9940,9940,0
|
|
20241007,140700,405759490,9940,9950,9960,9940,9
|
|
20241007,140600,405669930,9950,9950,9950,9950,0
|
|
20241007,140500,405669930,9950,9950,9950,9950,100
|
|
20241007,140400,404674930,9950,9950,9950,9950,0
|
|
20241007,140300,404674930,9950,9950,9950,9950,13
|
|
20241007,140200,404545580,9950,9950,9950,9950,1
|
|
20241007,140100,404535630,9920,9920,9920,9920,0
|
|
20241007,140000,404535630,9920,9920,9920,9920,50
|
|
20241007,135900,404039630,9920,9920,9920,9920,1
|
|
20241007,135800,404029710,9930,9920,9930,9920,15
|
|
20241007,135700,403880820,9950,9920,9950,9920,104
|
|
20241007,135600,402849080,9940,9930,9940,9920,74
|
|
20241007,135500,402113600,9920,9930,9930,9920,14
|
|
20241007,135400,401974710,9930,9920,9930,9920,99
|
|
20241007,135300,400992140,9930,9930,9930,9930,27
|
|
20241007,135200,400724030,9940,9940,9940,9940,0
|
|
20241007,135100,400724030,9940,9940,9940,9940,85
|
|
20241007,135000,399879130,9950,9940,9950,9930,178
|
|
20241007,134900,398110310,9930,9930,9930,9930,0
|
|
20241007,134800,398110310,9930,9930,9930,9930,50
|
|
20241007,134700,397613810,9950,9950,9950,9950,24
|
|
20241007,134600,397375010,9920,9920,9920,9920,0
|
|
20241007,134500,397375010,9920,9940,9940,9920,840
|
|
20241007,134400,389033460,9960,9960,9960,9960,0
|
|
20241007,134300,389033460,9960,9960,9960,9960,2
|
|
20241007,134200,389013540,9950,9960,9960,9950,59
|
|
20241007,134100,388426420,9960,9960,9960,9960,4
|
|
20241007,134000,388386580,9960,9960,9960,9960,25
|
|
20241007,133900,388137580,9960,9960,9960,9960,50
|
|
20241007,133800,387639580,9960,9960,9960,9960,0
|
|
20241007,133700,387639580,9960,9960,9960,9960,1
|
|
20241007,133600,387629620,9960,9960,9960,9960,50
|
|
20241007,133500,387131620,9970,9970,9970,9970,185
|
|
20241007,133400,385287170,9980,9980,9980,9980,0
|
|
20241007,133300,385287170,9980,9980,9980,9970,71
|
|
20241007,133200,384579090,9980,9960,9980,9960,735
|
|
20241007,133100,377248270,9960,9950,9960,9950,714
|
|
20241007,133000,370143060,9940,9930,9940,9930,118
|
|
20241007,132900,368970640,9940,9930,9940,9930,566
|
|
20241007,132800,363349540,9920,9920,9920,9920,23
|
|
20241007,132700,363121380,9910,9910,9910,9910,56
|
|
20241007,132600,362566420,9900,9920,9920,9900,171
|
|
20241007,132500,360871160,9910,9910,9910,9900,183
|
|
20241007,132400,359057980,9900,9900,9900,9900,50
|
|
20241007,132300,358562980,9920,9920,9920,9920,0
|
|
20241007,132200,358562980,9920,9920,9920,9920,0
|
|
20241007,132100,358562980,9920,9900,9920,9900,139
|
|
20241007,132000,357186860,9920,9920,9920,9920,1
|
|
20241007,131900,357176940,9900,9900,9900,9900,0
|
|
20241007,131800,357176940,9900,9900,9900,9900,55
|
|
20241007,131700,356632440,9910,9910,9910,9910,0
|
|
20241007,131600,356632440,9910,9910,9910,9910,3
|
|
20241007,131500,356602710,9910,9910,9910,9910,148
|
|
20241007,131400,355136030,9920,9920,9920,9920,90
|
|
20241007,131300,354243230,9920,9920,9920,9920,10
|
|
20241007,131200,354144030,9920,9930,9930,9910,60
|
|
20241007,131100,353549280,9930,9930,9930,9930,54
|
|
20241007,131000,353013060,9930,9930,9930,9930,0
|
|
20241007,130900,353013060,9930,9900,9930,9900,151
|
|
20241007,130800,351518100,9930,9930,9930,9930,0
|
|
20241007,130700,351518100,9930,9930,9930,9930,0
|
|
20241007,130600,351518100,9930,9900,9930,9900,51
|
|
20241007,130500,351013170,9930,9930,9930,9930,0
|
|
20241007,130400,351013170,9930,9930,9930,9930,1
|
|
20241007,130300,351003240,9900,9900,9900,9900,50
|
|
20241007,130200,350508240,9940,9920,9940,9920,400
|
|
20241007,130100,346538580,9900,9900,9900,9900,0
|
|
20241007,130000,346538580,9900,9900,9900,9900,50
|
|
20241007,125900,346043580,9900,9900,9900,9900,64
|
|
20241007,125800,345409980,9910,9910,9910,9910,0
|
|
20241007,125700,345409980,9910,9910,9910,9910,51
|
|
20241007,125600,344904570,9910,9910,9910,9910,0
|
|
20241007,125500,344904570,9910,9910,9910,9910,1
|
|
20241007,125400,344894660,9910,9920,9920,9910,51
|
|
20241007,125300,344389240,9920,9920,9920,9920,101
|
|
20241007,125200,343387320,9910,9910,9910,9910,58
|
|
20241007,125100,342812540,9910,9920,9920,9910,191
|
|
20241007,125000,340917880,9920,9920,9920,9920,6
|
|
20241007,124900,340858360,9910,9910,9910,9910,322
|
|
20241007,124800,337667340,9910,9900,9910,9900,112
|
|
20241007,124700,336558530,9910,9910,9910,9910,0
|
|
20241007,124600,336558530,9910,9900,9910,9900,75
|
|
20241007,124500,335815820,9900,9910,9910,9900,13
|
|
20241007,124400,335687060,9910,9910,9910,9910,313
|
|
20241007,124300,332585230,9910,9910,9910,9910,3
|
|
20241007,124200,332555500,9900,9900,9900,9890,405
|
|
20241007,124100,328549240,9900,9900,9900,9900,746
|
|
20241007,124000,321163840,9900,9900,9900,9900,0
|
|
20241007,123900,321163840,9900,9900,9910,9900,65
|
|
20241007,123800,320520290,9900,9900,9900,9900,50
|
|
20241007,123700,320025290,9900,9900,9900,9900,120
|
|
20241007,123600,318837290,9900,9910,9910,9900,321
|
|
20241007,123500,315658680,9920,9920,9920,9920,0
|
|
20241007,123400,315658680,9920,9920,9920,9920,2
|
|
20241007,123300,315638840,9910,9910,9910,9910,50
|
|
20241007,123200,315143340,9910,9900,9910,9900,1082
|
|
20241007,123100,304423720,9900,9900,9900,9900,44
|
|
20241007,123000,303988120,9900,9900,9900,9890,227
|
|
20241007,122900,301741320,9900,9900,9900,9900,0
|
|
20241007,122800,301741320,9900,9900,9900,9900,1
|
|
20241007,122700,301731420,9890,9890,9890,9890,50
|
|
20241007,122600,301236920,9900,9900,9900,9900,10
|
|
20241007,122500,301137920,9900,9910,9910,9900,13
|
|
20241007,122400,301009160,9900,9900,9900,9900,212
|
|
20241007,122300,298910360,9910,9910,9910,9910,29
|
|
20241007,122200,298622970,9920,9910,9920,9910,101
|
|
20241007,122100,297622050,9910,9910,9920,9910,140
|
|
20241007,122000,296234640,9920,9910,9920,9910,42
|
|
20241007,121900,295818410,9920,9920,9920,9920,0
|
|
20241007,121800,295818410,9920,9930,9930,9920,51
|
|
20241007,121700,295312480,9920,9920,9920,9920,49
|
|
20241007,121600,294826400,9930,9930,9930,9930,6
|
|
20241007,121500,294766820,9920,9920,9920,9920,150
|
|
20241007,121400,293278820,9930,9930,9930,9930,33
|
|
20241007,121300,292951130,9930,9930,9930,9930,51
|
|
20241007,121200,292444700,9920,9930,9930,9920,54
|
|
20241007,121100,291908980,9930,9930,9930,9930,1
|
|
20241007,121000,291899050,9910,9910,9910,9910,0
|
|
20241007,120900,291899050,9910,9930,9930,9910,59
|
|
20241007,120800,291314180,9920,9920,9920,9920,153
|
|
20241007,120700,289796420,9920,9920,9920,9920,11
|
|
20241007,120600,289687300,9910,9920,9920,9910,161
|
|
20241007,120500,288091680,9920,9920,9920,9920,16
|
|
20241007,120400,287932960,9920,9920,9920,9920,26
|
|
20241007,120300,287675040,9920,9910,9920,9910,82
|
|
20241007,120200,286862260,9910,9910,9910,9910,0
|
|
20241007,120100,286862260,9910,9910,9910,9910,0
|
|
20241007,120000,286862260,9910,9910,9910,9910,50
|
|
20241007,115900,286366760,9910,9910,9910,9910,0
|
|
20241007,115800,286366760,9910,9910,9910,9910,66
|
|
20241007,115700,285712700,9910,9910,9910,9910,50
|
|
20241007,115600,285217200,9910,9910,9910,9910,0
|
|
20241007,115500,285217200,9910,9910,9910,9910,61
|
|
20241007,115400,284612690,9910,9910,9910,9910,59
|
|
20241007,115300,284028000,9940,9940,9940,9940,1
|
|
20241007,115200,284018060,9930,9910,9930,9910,116
|
|
20241007,115100,282867180,9910,9910,9910,9910,58
|
|
20241007,115000,282292400,9910,9910,9910,9910,0
|
|
20241007,114900,282292400,9910,9910,9910,9910,50
|
|
20241007,114800,281796900,9940,9910,9940,9910,52
|
|
20241007,114700,281281550,9940,9940,9940,9940,0
|
|
20241007,114600,281281550,9940,9900,9940,9870,1629
|
|
20241007,114500,265140410,9900,9900,9900,9900,0
|
|
20241007,114400,265140410,9900,9870,9900,9870,445
|
|
20241007,114300,260736830,9870,9870,9870,9870,70
|
|
20241007,114200,260045930,9900,9900,9900,9900,0
|
|
20241007,114100,260045930,9900,9900,9900,9900,1
|
|
20241007,114000,260036030,9870,9870,9900,9870,376
|
|
20241007,113900,256319680,9900,9900,9900,9900,0
|
|
20241007,113800,256319680,9900,9900,9900,9900,19
|
|
20241007,113700,256131580,9900,9870,9900,9870,51
|
|
20241007,113600,255628180,9900,9900,9900,9900,0
|
|
20241007,113500,255628180,9900,9900,9900,9900,0
|
|
20241007,113400,255628180,9900,9870,9900,9870,60
|
|
20241007,113300,255035680,9900,9900,9900,9900,51
|
|
20241007,113200,254530780,9900,9870,9900,9870,80
|
|
20241007,113100,253741000,9900,9880,9900,9880,66
|
|
20241007,113000,253088900,9910,9900,9910,9900,11
|
|
20241007,112900,252979990,9910,9910,9910,9910,1
|
|
20241007,112800,252970080,9880,9880,9880,9880,88
|
|
20241007,112700,252100640,9880,9880,9880,9880,0
|
|
20241007,112600,252100640,9880,9910,9910,9880,251
|
|
20241007,112500,249618390,9900,9900,9900,9900,100
|
|
20241007,112400,248628390,9890,9890,9890,9890,12
|
|
20241007,112300,248509710,9890,9900,9900,9890,270
|
|
20241007,112200,245837410,9910,9890,9910,9890,51
|
|
20241007,112100,245333000,9910,9900,9910,9900,11
|
|
20241007,112000,245224090,9890,9900,9900,9890,156
|
|
20241007,111900,243680330,9890,9890,9910,9870,1973
|
|
20241007,111800,224162800,9870,9870,9870,9870,65
|
|
20241007,111700,223521250,9870,9880,9880,9870,955
|
|
20241007,111600,214086600,9890,9890,9890,9890,117
|
|
20241007,111500,212929470,9890,9890,9900,9890,411
|
|
20241007,111400,208861400,9900,9900,9900,9900,28
|
|
20241007,111300,208584200,9910,9890,9910,9890,222
|
|
20241007,111200,206386870,9910,9890,9910,9890,50
|
|
20241007,111100,205892070,9910,9910,9910,9910,0
|
|
20241007,111000,205892070,9910,9910,9910,9890,151
|
|
20241007,110900,204396660,9890,9890,9890,9890,0
|
|
20241007,110800,204396660,9890,9890,9890,9890,0
|
|
20241007,110700,204396660,9890,9890,9890,9890,110
|
|
20241007,110600,203308760,9900,9910,9910,9900,17
|
|
20241007,110500,203140440,9910,9900,9910,9900,23
|
|
20241007,110400,202912700,9900,9890,9900,9890,65
|
|
20241007,110300,202269840,9900,9900,9900,9900,0
|
|
20241007,110200,202269840,9900,9900,9900,9900,17
|
|
20241007,110100,202101540,9890,9880,9890,9880,74
|
|
20241007,110000,201370180,9900,9900,9900,9900,4
|
|
20241007,105900,201330580,9900,9900,9900,9880,87
|
|
20241007,105800,200470740,9880,9900,9900,9880,52
|
|
20241007,105700,199956940,9890,9890,9890,9890,0
|
|
20241007,105600,199956940,9890,9890,9890,9890,44
|
|
20241007,105500,199521780,9880,9890,9890,9880,179
|
|
20241007,105400,197751970,9880,9880,9880,9880,51
|
|
20241007,105300,197248090,9880,9880,9880,9880,0
|
|
20241007,105200,197248090,9880,9880,9880,9880,50
|
|
20241007,105100,196754090,9890,9890,9900,9890,635
|
|
20241007,105000,190473660,9900,9900,9900,9890,204
|
|
20241007,104900,188454110,9920,9910,9920,9900,70
|
|
20241007,104800,187760990,9920,9910,9920,9910,7
|
|
20241007,104700,187691570,9920,9900,9920,9900,86
|
|
20241007,104600,186840150,9920,9910,9920,9910,54
|
|
20241007,104500,186304970,9920,9910,9920,9910,486
|
|
20241007,104400,181487940,9910,9910,9910,9910,49
|
|
20241007,104300,181002350,9900,9900,9900,9900,150
|
|
20241007,104200,179517350,9890,9900,9900,9890,51
|
|
20241007,104100,179012460,9890,9890,9890,9890,0
|
|
20241007,104000,179012460,9890,9910,9910,9890,78
|
|
20241007,103900,178240480,9910,9910,9910,9910,0
|
|
20241007,103800,178240480,9910,9900,9910,9900,212
|
|
20241007,103700,176140820,9910,9910,9910,9890,193
|
|
20241007,103600,174229190,9910,9900,9910,9900,252
|
|
20241007,103500,171734020,9900,9900,9900,9900,34
|
|
20241007,103400,171397420,9910,9910,9920,9900,695
|
|
20241007,103300,164512930,9910,9910,9920,9910,138
|
|
20241007,103200,163145320,9910,9920,9920,9910,103
|
|
20241007,103100,162124560,9910,9910,9920,9910,62
|
|
20241007,103000,161510130,9920,9920,9920,9920,57
|
|
20241007,102900,160944690,9920,9920,9920,9920,218
|
|
20241007,102800,158782130,9910,9910,9920,9910,115
|
|
20241007,102700,157642470,9920,9920,9920,9920,27
|
|
20241007,102600,157374630,9920,9910,9920,9910,31
|
|
20241007,102500,157067410,9910,9910,9910,9910,50
|
|
20241007,102400,156571910,9910,9910,9910,9910,0
|
|
20241007,102300,156571910,9910,9910,9910,9910,200
|
|
20241007,102200,154589910,9920,9920,9940,9920,103
|
|
20241007,102100,153567630,9950,9950,9950,9950,0
|
|
20241007,102000,153567630,9950,9950,9950,9950,3
|
|
20241007,101900,153537780,9910,9950,9950,9910,60
|
|
20241007,101800,152942780,9950,9950,9950,9950,1
|
|
20241007,101700,152932830,9960,9960,9960,9960,11
|
|
20241007,101600,152823270,9960,9910,9960,9910,66
|
|
20241007,101500,152168410,9960,9960,9960,9960,0
|
|
20241007,101400,152168410,9960,9940,9960,9940,302
|
|
20241007,101300,149165190,9910,9930,9930,9910,134
|
|
20241007,101200,147835570,9940,9940,9940,9940,0
|
|
20241007,101100,147835570,9940,9940,9940,9940,6
|
|
20241007,101000,147775930,9940,9940,9940,9920,81
|
|
20241007,100900,146971790,9950,9950,9950,9950,1
|
|
20241007,100800,146961840,9950,9950,9950,9950,11
|
|
20241007,100700,146852390,9940,9940,9940,9940,79
|
|
20241007,100600,146067130,9940,9930,9940,9930,196
|
|
20241007,100500,144120700,9930,9930,9930,9930,12
|
|
20241007,100400,144001540,9910,9930,9930,9910,52
|
|
20241007,100300,143486180,9910,9910,9910,9910,89
|
|
20241007,100200,142604190,9910,9900,9920,9900,63
|
|
20241007,100100,141979770,9900,9910,9910,9900,56
|
|
20241007,100000,141425310,9910,9910,9910,9910,15
|
|
20241007,095900,141276660,9900,9900,9900,9900,22
|
|
20241007,095800,141058860,9900,9910,9910,9900,89
|
|
20241007,095700,140177370,9910,9900,9910,9900,36
|
|
20241007,095600,139820720,9900,9900,9900,9900,21
|
|
20241007,095500,139612820,9880,9900,9900,9880,52
|
|
20241007,095400,139099020,9870,9870,9870,9870,84
|
|
20241007,095300,138269940,9870,9860,9870,9860,78
|
|
20241007,095200,137500840,9870,9860,9870,9850,62
|
|
20241007,095100,136890070,9870,9870,9870,9870,2
|
|
20241007,095000,136870330,9870,9850,9870,9850,52
|
|
20241007,094900,136358090,9870,9850,9870,9850,2
|
|
20241007,094800,136338370,9870,9860,9870,9860,298
|
|
20241007,094700,133399890,9860,9840,9860,9840,51
|
|
20241007,094600,132898030,9860,9860,9860,9860,62
|
|
20241007,094500,132286710,9840,9850,9860,9840,250
|
|
20241007,094400,129826150,9860,9840,9860,9840,232
|
|
20241007,094300,127542890,9850,9850,9850,9850,31
|
|
20241007,094200,127237540,9840,9840,9840,9840,0
|
|
20241007,094100,127237540,9840,9840,9840,9840,109
|
|
20241007,094000,126164980,9850,9850,9850,9850,18
|
|
20241007,093900,125987680,9860,9860,9860,9850,121
|
|
20241007,093800,124795810,9850,9850,9860,9850,53
|
|
20241007,093700,124273740,9860,9860,9860,9860,117
|
|
20241007,093600,123120120,9850,9850,9860,9850,49
|
|
20241007,093500,122637460,9860,9860,9860,9850,114
|
|
20241007,093400,121513920,9860,9840,9860,9840,3
|
|
20241007,093300,121484360,9840,9870,9870,9840,163
|
|
20241007,093200,119877440,9870,9840,9870,9840,51
|
|
20241007,093100,119375570,9830,9830,9830,9830,0
|
|
20241007,093000,119375570,9830,9830,9830,9830,0
|
|
20241007,092900,119375570,9830,9830,9830,9830,50
|
|
20241007,092800,118884070,9830,9860,9860,9830,722
|
|
20241007,092700,111765580,9860,9850,9860,9840,77
|
|
20241007,092600,111007780,9850,9850,9850,9850,202
|
|
20241007,092500,109018080,9860,9860,9860,9860,0
|
|
20241007,092400,109018080,9860,9860,9860,9860,0
|
|
20241007,092300,109018080,9860,9870,9870,9860,15
|
|
20241007,092200,108870130,9870,9870,9870,9870,7
|
|
20241007,092100,108801040,9870,9880,9880,9870,52
|
|
20241007,092000,108287780,9880,9870,9880,9870,114
|
|
20241007,091900,107162100,9890,9890,9890,9870,28
|
|
20241007,091800,106885450,9900,9900,9900,9900,0
|
|
20241007,091700,106885450,9900,9840,9900,9830,1302
|
|
20241007,091600,94061850,9840,9820,9840,9820,697
|
|
20241007,091500,87206520,9840,9840,9840,9840,0
|
|
20241007,091400,87206520,9840,9820,9840,9820,898
|
|
20241007,091300,78378520,9820,9840,9840,9820,105
|
|
20241007,091200,77347320,9840,9840,9840,9840,3
|
|
20241007,091100,77317800,9800,9810,9810,9800,450
|
|
20241007,091000,72903800,9810,9850,9850,9810,110
|
|
20241007,090900,71820700,9850,9800,9850,9800,330
|
|
20241007,090800,68578860,9800,9790,9810,9780,316
|
|
20241007,090700,65485130,9810,9790,9810,9790,40
|
|
20241007,090600,65093430,9790,9790,9790,9780,550
|
|
20241007,090500,59708940,9790,9850,9870,9760,3591
|
|
20241007,090400,24438020,9860,9880,9880,9860,608
|
|
20241007,090300,18439120,9870,9870,9870,9870,142
|
|
20241007,090200,17037580,9930,9860,9930,9860,11
|
|
20241007,090100,16929050,9940,9910,9940,9860,1197
|
|
20241007,090000,5093900,9990,9910,9990,9910,514
|