688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202500,212973120,13010,13010,13010,13010,260
|
|
20241007,202400,212973120,13010,13010,13010,13010,0
|
|
20241007,202300,212973120,13010,13010,13010,13010,0
|
|
20241007,202200,212973120,13010,13010,13010,13010,0
|
|
20241007,202100,212973120,13010,13010,13010,13010,0
|
|
20241007,202000,212973120,13010,13010,13010,13010,0
|
|
20241007,201900,212973120,13010,13010,13010,13010,0
|
|
20241007,201800,212973120,13010,13010,13010,13010,0
|
|
20241007,201700,212973120,13010,13010,13010,13010,0
|
|
20241007,201600,212973120,13010,13010,13010,13010,0
|
|
20241007,201500,212973120,13010,13010,13010,13010,0
|
|
20241007,201400,212973120,13010,13010,13010,13010,0
|
|
20241007,201300,212973120,13010,13010,13010,13010,0
|
|
20241007,201200,212973120,13010,13010,13010,13010,0
|
|
20241007,201100,212973120,13010,13010,13010,13010,0
|
|
20241007,201000,212973120,13010,13010,13010,13010,0
|
|
20241007,200900,212973120,13010,13010,13010,13010,0
|
|
20241007,200800,212973120,13010,13010,13010,13010,0
|
|
20241007,200700,212973120,13010,13010,13010,13010,0
|
|
20241007,200600,212973120,13010,13010,13010,13010,0
|
|
20241007,200500,212973120,13010,13010,13010,13010,0
|
|
20241007,200400,212973120,13010,13010,13010,13010,0
|
|
20241007,200300,212973120,13010,13010,13010,13010,0
|
|
20241007,200200,212973120,13010,13010,13010,13010,0
|
|
20241007,200100,212973120,13010,13010,13010,13010,0
|
|
20241007,200000,212973120,13010,13010,13010,13010,0
|
|
20241007,195900,212973120,13010,13010,13010,13010,0
|
|
20241007,195800,212973120,13010,13010,13010,13010,0
|
|
20241007,195700,212973120,13010,13010,13010,13010,0
|
|
20241007,195600,212973120,13010,13010,13010,13010,0
|
|
20241007,195500,212973120,13010,13010,13010,13010,260
|
|
20241007,195400,212973120,13010,13010,13010,13010,0
|
|
20241007,195300,212973120,13010,13010,13010,13010,0
|
|
20241007,195200,212973120,13010,13010,13010,13010,0
|
|
20241007,195100,212973120,13010,13010,13010,13010,0
|
|
20241007,195000,212973120,13010,13010,13010,13010,0
|
|
20241007,194900,212973120,13010,13010,13010,13010,0
|
|
20241007,194800,212973120,13010,13010,13010,13010,0
|
|
20241007,194700,212973120,13010,13010,13010,13010,0
|
|
20241007,194600,212973120,13010,13010,13010,13010,0
|
|
20241007,194500,212973120,13010,13010,13010,13010,0
|
|
20241007,194400,212973120,13010,13010,13010,13010,0
|
|
20241007,194300,212973120,13010,13010,13010,13010,0
|
|
20241007,194200,212973120,13010,13010,13010,13010,0
|
|
20241007,194100,212973120,13010,13010,13010,13010,0
|
|
20241007,194000,212973120,13010,13010,13010,13010,0
|
|
20241007,193900,212973120,13010,13010,13010,13010,0
|
|
20241007,193800,212973120,13010,13010,13010,13010,0
|
|
20241007,193700,212973120,13010,13010,13010,13010,0
|
|
20241007,193600,212973120,13010,13010,13010,13010,0
|
|
20241007,193500,212973120,13010,13010,13010,13010,0
|
|
20241007,193400,212973120,13010,13010,13010,13010,0
|
|
20241007,193300,212973120,13010,13010,13010,13010,0
|
|
20241007,193200,212973120,13010,13010,13010,13010,0
|
|
20241007,193100,212973120,13010,13010,13010,13010,0
|
|
20241007,193000,212973120,13010,13010,13010,13010,0
|
|
20241007,192900,212973120,13010,13010,13010,13010,0
|
|
20241007,192800,212973120,13010,13010,13010,13010,0
|
|
20241007,192700,212973120,13010,13010,13010,13010,0
|
|
20241007,192600,212973120,13010,13010,13010,13010,0
|
|
20241007,192500,212973120,13010,13010,13010,13010,260
|
|
20241007,192400,212973120,13010,13010,13010,13010,0
|
|
20241007,192300,212973120,13010,13010,13010,13010,0
|
|
20241007,192200,212973120,13010,13010,13010,13010,0
|
|
20241007,192100,212973120,13010,13010,13010,13010,0
|
|
20241007,192000,212973120,13010,13010,13010,13010,0
|
|
20241007,191900,212973120,13010,13010,13010,13010,0
|
|
20241007,191800,212973120,13010,13010,13010,13010,0
|
|
20241007,191700,212973120,13010,13010,13010,13010,0
|
|
20241007,191600,212973120,13010,13010,13010,13010,0
|
|
20241007,191500,212973120,13010,13010,13010,13010,0
|
|
20241007,191400,212973120,13010,13010,13010,13010,0
|
|
20241007,191300,212973120,13010,13010,13010,13010,0
|
|
20241007,191200,212973120,13010,13010,13010,13010,0
|
|
20241007,191100,212973120,13010,13010,13010,13010,0
|
|
20241007,191000,212973120,13010,13010,13010,13010,0
|
|
20241007,190900,212973120,13010,13010,13010,13010,0
|
|
20241007,190800,212973120,13010,13010,13010,13010,0
|
|
20241007,190700,212973120,13010,13010,13010,13010,0
|
|
20241007,190600,212973120,13010,13010,13010,13010,0
|
|
20241007,190500,212973120,13010,13010,13010,13010,0
|
|
20241007,190400,212973120,13010,13010,13010,13010,0
|
|
20241007,190300,212973120,13010,13010,13010,13010,0
|
|
20241007,190200,212973120,13010,13010,13010,13010,0
|
|
20241007,190100,212973120,13010,13010,13010,13010,0
|
|
20241007,190000,212973120,13010,13010,13010,13010,0
|
|
20241007,185900,212973120,13010,13010,13010,13010,0
|
|
20241007,185800,212973120,13010,13010,13010,13010,0
|
|
20241007,185700,212973120,13010,13010,13010,13010,0
|
|
20241007,185600,212973120,13010,13010,13010,13010,0
|
|
20241007,185500,212973120,13010,13010,13010,13010,260
|
|
20241007,185400,212973120,13010,13010,13010,13010,0
|
|
20241007,185300,212973120,13010,13010,13010,13010,0
|
|
20241007,185200,212973120,13010,13010,13010,13010,0
|
|
20241007,185100,212973120,13010,13010,13010,13010,0
|
|
20241007,185000,212973120,13010,13010,13010,13010,0
|
|
20241007,184900,212973120,13010,13010,13010,13010,0
|
|
20241007,184800,212973120,13010,13010,13010,13010,0
|
|
20241007,184700,212973120,13010,13010,13010,13010,0
|
|
20241007,184600,212973120,13010,13010,13010,13010,0
|
|
20241007,184500,212973120,13010,13010,13010,13010,0
|
|
20241007,184400,212973120,13010,13010,13010,13010,0
|
|
20241007,184300,212973120,13010,13010,13010,13010,0
|
|
20241007,184200,212973120,13010,13010,13010,13010,0
|
|
20241007,184100,212973120,13010,13010,13010,13010,0
|
|
20241007,184000,212973120,13010,13010,13010,13010,0
|
|
20241007,183900,212973120,13010,13010,13010,13010,0
|
|
20241007,183800,212973120,13010,13010,13010,13010,0
|
|
20241007,183700,212973120,13010,13010,13010,13010,0
|
|
20241007,183600,212973120,13010,13010,13010,13010,0
|
|
20241007,183500,212973120,13010,13010,13010,13010,0
|
|
20241007,183400,212973120,13010,13010,13010,13010,0
|
|
20241007,183300,212973120,13010,13010,13010,13010,0
|
|
20241007,183200,212973120,13010,13010,13010,13010,0
|
|
20241007,183100,212973120,13010,13010,13010,13010,0
|
|
20241007,183000,212973120,13010,13010,13010,13010,0
|
|
20241007,182900,212973120,13010,13010,13010,13010,0
|
|
20241007,182800,212973120,13010,13010,13010,13010,0
|
|
20241007,182700,212973120,13010,13010,13010,13010,0
|
|
20241007,182600,212973120,13010,13010,13010,13010,0
|
|
20241007,182500,212973120,13010,13010,13010,13010,260
|
|
20241007,182400,212973120,13010,13010,13010,13010,0
|
|
20241007,182300,212973120,13010,13010,13010,13010,0
|
|
20241007,182200,212973120,13010,13010,13010,13010,0
|
|
20241007,182100,212973120,13010,13010,13010,13010,0
|
|
20241007,182000,212973120,13010,13010,13010,13010,0
|
|
20241007,181900,212973120,13010,13010,13010,13010,0
|
|
20241007,181800,212973120,13010,13010,13010,13010,0
|
|
20241007,181700,212973120,13010,13010,13010,13010,0
|
|
20241007,181600,212973120,13010,13010,13010,13010,0
|
|
20241007,181500,212973120,13010,13010,13010,13010,0
|
|
20241007,181400,212973120,13010,13010,13010,13010,0
|
|
20241007,181300,212973120,13010,13010,13010,13010,0
|
|
20241007,181200,212973120,13010,13010,13010,13010,0
|
|
20241007,181100,212973120,13010,13010,13010,13010,0
|
|
20241007,181000,212973120,13010,13010,13010,13010,0
|
|
20241007,180900,212973120,13010,13010,13010,13010,0
|
|
20241007,180800,212973120,13010,13010,13010,13010,0
|
|
20241007,180700,212973120,13010,13010,13010,13010,0
|
|
20241007,180600,212973120,13010,13010,13010,13010,0
|
|
20241007,180500,212973120,13010,13010,13010,13010,0
|
|
20241007,180400,212973120,13010,13010,13010,13010,0
|
|
20241007,180300,212973120,13010,13010,13010,13010,0
|
|
20241007,180200,212973120,13010,13010,13010,13010,0
|
|
20241007,180100,212973120,13010,13010,13010,13010,0
|
|
20241007,180000,212973120,13010,13010,13010,13010,0
|
|
20241007,175900,212973120,13010,13010,13010,13010,0
|
|
20241007,175800,212973120,13010,13010,13010,13010,0
|
|
20241007,175700,212973120,13010,13010,13010,13010,0
|
|
20241007,175600,212973120,13010,13010,13010,13010,0
|
|
20241007,175500,212973120,13010,13010,13010,13010,260
|
|
20241007,175400,212973120,13010,13010,13010,13010,0
|
|
20241007,175300,212973120,13010,13010,13010,13010,0
|
|
20241007,175200,212973120,13010,13010,13010,13010,0
|
|
20241007,175100,212973120,13010,13010,13010,13010,0
|
|
20241007,175000,212973120,13010,13010,13010,13010,0
|
|
20241007,174900,212973120,13010,13010,13010,13010,0
|
|
20241007,174800,212973120,13010,13010,13010,13010,0
|
|
20241007,174700,212973120,13010,13010,13010,13010,0
|
|
20241007,174600,212973120,13010,13010,13010,13010,0
|
|
20241007,174500,212973120,13010,13010,13010,13010,0
|
|
20241007,174400,212973120,13010,13010,13010,13010,0
|
|
20241007,174300,212973120,13010,13010,13010,13010,0
|
|
20241007,174200,212973120,13010,13010,13010,13010,0
|
|
20241007,174100,212973120,13010,13010,13010,13010,0
|
|
20241007,174000,212973120,13010,13010,13010,13010,0
|
|
20241007,173900,212973120,13010,13010,13010,13010,0
|
|
20241007,173800,212973120,13010,13010,13010,13010,0
|
|
20241007,173700,212973120,13010,13010,13010,13010,0
|
|
20241007,173600,212973120,13010,13010,13010,13010,0
|
|
20241007,173500,212973120,13010,13010,13010,13010,0
|
|
20241007,173400,212973120,13010,13010,13010,13010,0
|
|
20241007,173300,212973120,13010,13010,13010,13010,0
|
|
20241007,173200,212973120,13010,13010,13010,13010,0
|
|
20241007,173100,212973120,13010,13010,13010,13010,0
|
|
20241007,173000,212973120,13010,13010,13010,13010,0
|
|
20241007,172900,212973120,13010,13010,13010,13010,0
|
|
20241007,172800,212973120,13010,13010,13010,13010,0
|
|
20241007,172700,212973120,13010,13010,13010,13010,0
|
|
20241007,172600,212973120,13010,13010,13010,13010,0
|
|
20241007,172500,212973120,13010,13010,13010,13010,260
|
|
20241007,172400,212973120,13010,13010,13010,13010,0
|
|
20241007,172300,212973120,13010,13010,13010,13010,0
|
|
20241007,172200,212973120,13010,13010,13010,13010,0
|
|
20241007,172100,212973120,13010,13010,13010,13010,0
|
|
20241007,172000,212973120,13010,13010,13010,13010,0
|
|
20241007,171900,212973120,13010,13010,13010,13010,0
|
|
20241007,171800,212973120,13010,13010,13010,13010,0
|
|
20241007,171700,212973120,13010,13010,13010,13010,0
|
|
20241007,171600,212973120,13010,13010,13010,13010,0
|
|
20241007,171500,212973120,13010,13010,13010,13010,0
|
|
20241007,171400,212973120,13010,13010,13010,13010,0
|
|
20241007,171300,212973120,13010,13010,13010,13010,0
|
|
20241007,171200,212973120,13010,13010,13010,13010,0
|
|
20241007,171100,212973120,13010,13010,13010,13010,0
|
|
20241007,171000,212973120,13010,13010,13010,13010,0
|
|
20241007,170900,212973120,13010,13010,13010,13010,0
|
|
20241007,170800,212973120,13010,13010,13010,13010,0
|
|
20241007,170700,212973120,13010,13010,13010,13010,0
|
|
20241007,170600,212973120,13010,13010,13010,13010,0
|
|
20241007,170500,212973120,13010,13010,13010,13010,0
|
|
20241007,170400,212973120,13010,13010,13010,13010,0
|
|
20241007,170300,212973120,13010,13010,13010,13010,0
|
|
20241007,170200,212973120,13010,13010,13010,13010,0
|
|
20241007,170100,212973120,13010,13010,13010,13010,0
|
|
20241007,170000,212973120,13010,13010,13010,13010,0
|
|
20241007,165900,212973120,13010,13010,13010,13010,0
|
|
20241007,165800,212973120,13010,13010,13010,13010,0
|
|
20241007,165700,212973120,13010,13010,13010,13010,0
|
|
20241007,165600,212973120,13010,13010,13010,13010,0
|
|
20241007,165500,212973120,13010,13010,13010,13010,260
|
|
20241007,165400,212973120,13010,13010,13010,13010,0
|
|
20241007,165300,212973120,13010,13010,13010,13010,0
|
|
20241007,165200,212973120,13010,13010,13010,13010,0
|
|
20241007,165100,212973120,13010,13010,13010,13010,0
|
|
20241007,165000,212973120,13010,13010,13010,13010,0
|
|
20241007,164900,212973120,13010,13010,13010,13010,0
|
|
20241007,164800,212973120,13010,13010,13010,13010,0
|
|
20241007,164700,212973120,13010,13010,13010,13010,0
|
|
20241007,164600,212973120,13010,13010,13010,13010,0
|
|
20241007,164500,212973120,13010,13010,13010,13010,0
|
|
20241007,164400,212973120,13010,13010,13010,13010,0
|
|
20241007,164300,212973120,13010,13010,13010,13010,0
|
|
20241007,164200,212973120,13010,13010,13010,13010,0
|
|
20241007,164100,212973120,13010,13010,13010,13010,0
|
|
20241007,164000,212973120,13010,13010,13010,13010,0
|
|
20241007,163900,212973120,13010,13010,13010,13010,0
|
|
20241007,163800,212973120,13010,13010,13010,13010,0
|
|
20241007,163700,212973120,13010,13010,13010,13010,0
|
|
20241007,163600,212973120,13010,13010,13010,13010,0
|
|
20241007,163500,212973120,13010,13010,13010,13010,0
|
|
20241007,163400,212973120,13010,13010,13010,13010,0
|
|
20241007,163300,212973120,13010,13010,13010,13010,0
|
|
20241007,163200,212973120,13010,13010,13010,13010,0
|
|
20241007,163100,212973120,13010,13010,13010,13010,0
|
|
20241007,163000,212973120,13010,13010,13010,13010,0
|
|
20241007,162900,212973120,13010,13010,13010,13010,0
|
|
20241007,162800,212973120,13010,13010,13010,13010,0
|
|
20241007,162700,212973120,13010,13010,13010,13010,0
|
|
20241007,162600,212973120,13010,13010,13010,13010,0
|
|
20241007,162500,212973120,13010,13010,13010,13010,260
|
|
20241007,162400,212973120,13010,13010,13010,13010,0
|
|
20241007,162300,212973120,13010,13010,13010,13010,0
|
|
20241007,162200,212973120,13010,13010,13010,13010,0
|
|
20241007,162100,212973120,13010,13010,13010,13010,0
|
|
20241007,162000,212973120,13010,13010,13010,13010,0
|
|
20241007,161900,212973120,13010,13010,13010,13010,0
|
|
20241007,161800,212973120,13010,13010,13010,13010,0
|
|
20241007,161700,212973120,13010,13010,13010,13010,0
|
|
20241007,161600,212973120,13010,13010,13010,13010,0
|
|
20241007,161500,212973120,13010,13010,13010,13010,0
|
|
20241007,161400,212973120,13010,13010,13010,13010,0
|
|
20241007,161300,212973120,13010,13010,13010,13010,0
|
|
20241007,161200,212973120,13010,13010,13010,13010,0
|
|
20241007,161100,212973120,13010,13010,13010,13010,0
|
|
20241007,161000,212973120,13010,13010,13010,13010,0
|
|
20241007,160900,212973120,13010,13010,13010,13010,0
|
|
20241007,160800,212973120,13010,13010,13010,13010,0
|
|
20241007,160700,212973120,13010,13010,13010,13010,0
|
|
20241007,160600,212973120,13010,13010,13010,13010,0
|
|
20241007,160500,212973120,13010,13010,13010,13010,0
|
|
20241007,160400,212973120,13010,13010,13010,13010,0
|
|
20241007,160300,212973120,13010,13010,13010,13010,0
|
|
20241007,160200,212973120,13010,13010,13010,13010,0
|
|
20241007,160100,212973120,13010,13010,13010,13010,0
|
|
20241007,160000,212973120,13010,13010,13010,13010,0
|
|
20241007,155900,212973120,13010,13010,13010,13010,0
|
|
20241007,155800,212973120,13010,13010,13010,13010,0
|
|
20241007,155700,212973120,13010,13010,13010,13010,0
|
|
20241007,155600,212973120,13010,13010,13010,13010,0
|
|
20241007,155500,212973120,13010,13010,13010,13010,260
|
|
20241007,155400,212973120,13010,13010,13010,13010,0
|
|
20241007,155300,212973120,13010,13010,13010,13010,0
|
|
20241007,155200,212973120,13010,13010,13010,13010,0
|
|
20241007,155100,212973120,13010,13010,13010,13010,0
|
|
20241007,155000,212973120,13010,13010,13010,13010,0
|
|
20241007,154900,212973120,13010,13010,13010,13010,0
|
|
20241007,154800,212973120,13010,13010,13010,13010,0
|
|
20241007,154700,212973120,13010,13010,13010,13010,0
|
|
20241007,154600,212973120,13010,13010,13010,13010,0
|
|
20241007,154500,212973120,13010,13010,13010,13010,0
|
|
20241007,154400,212973120,13010,13010,13010,13010,0
|
|
20241007,154300,212973120,13010,13010,13010,13010,0
|
|
20241007,154200,212973120,13010,13010,13010,13010,0
|
|
20241007,154100,212973120,13010,13010,13010,13010,0
|
|
20241007,154000,212973120,13010,13010,13010,13010,0
|
|
20241007,153900,212973120,13010,13010,13010,13010,0
|
|
20241007,153800,212973120,13010,13010,13010,13010,0
|
|
20241007,153700,212973120,13010,13010,13010,13010,0
|
|
20241007,153600,212973120,13010,13010,13010,13010,0
|
|
20241007,153500,212973120,13010,13010,13010,13010,0
|
|
20241007,153400,212973120,13010,13010,13010,13010,0
|
|
20241007,153300,212973120,13010,13010,13010,13010,0
|
|
20241007,153200,212973120,13010,13010,13010,13010,0
|
|
20241007,153100,212973120,13010,13010,13010,13010,0
|
|
20241007,153000,212973120,13010,13010,13010,13010,260
|
|
20241007,152900,209590520,13010,13010,13010,13010,0
|
|
20241007,152800,209590520,13010,13010,13010,13010,0
|
|
20241007,152700,209590520,13010,13010,13010,13010,0
|
|
20241007,152600,209590520,13010,13010,13010,13010,0
|
|
20241007,152500,209590520,13010,13010,13010,13010,0
|
|
20241007,152400,209590520,13010,13010,13010,13010,0
|
|
20241007,152300,209590520,13010,13010,13010,13010,0
|
|
20241007,152200,209590520,13010,13010,13010,13010,0
|
|
20241007,152100,209590520,13010,13010,13010,13010,0
|
|
20241007,152000,209590520,13010,13010,13010,13010,0
|
|
20241007,151900,209590520,13010,13010,13010,13010,0
|
|
20241007,151800,209590520,13010,13010,13010,13010,1
|
|
20241007,151700,209577510,13060,13060,13060,13060,1
|
|
20241007,151600,209564450,13070,13070,13070,13070,0
|
|
20241007,151500,209564450,13070,13070,13070,13070,100
|
|
20241007,151400,208257450,13070,13070,13070,13070,0
|
|
20241007,151300,208257450,13070,13070,13070,13070,114
|
|
20241007,151200,206767470,13010,13010,13010,13010,48
|
|
20241007,151100,206142990,13060,13040,13060,13040,200
|
|
20241007,151000,203531570,12960,12960,12960,12960,1
|
|
20241007,150900,203518610,12960,12960,12960,12960,1
|
|
20241007,150800,203505650,13030,13020,13030,13020,2
|
|
20241007,150700,203479600,13020,12980,13020,12980,93
|
|
20241007,150600,202272420,12960,12960,12960,12960,0
|
|
20241007,150500,202272420,12960,12960,12960,12960,0
|
|
20241007,150400,202272420,12960,12960,12960,12960,1
|
|
20241007,150300,202259460,12960,12960,12960,12960,175
|
|
20241007,150200,199991460,12960,12960,12960,12960,0
|
|
20241007,150100,199991460,12960,12960,12960,12960,0
|
|
20241007,150000,199991460,12960,12960,12960,12960,0
|
|
20241007,145900,199991460,12960,12960,12960,12960,1
|
|
20241007,145800,199978500,12960,12960,12960,12960,0
|
|
20241007,145700,199978500,12960,12960,12960,12960,57
|
|
20241007,145600,199239780,12960,12960,12960,12960,0
|
|
20241007,145500,199239780,12960,12960,12960,12960,21
|
|
20241007,145400,198967620,13050,13050,13050,13050,0
|
|
20241007,145300,198967620,13050,13050,13050,13050,0
|
|
20241007,145200,198967620,13050,13050,13050,13050,0
|
|
20241007,145100,198967620,13050,13050,13050,13050,0
|
|
20241007,145000,198967620,13050,13050,13050,13050,0
|
|
20241007,144900,198967620,13050,13050,13050,13050,0
|
|
20241007,144800,198967620,13050,13050,13050,13050,0
|
|
20241007,144700,198967620,13050,13050,13050,13050,0
|
|
20241007,144600,198967620,13050,13050,13050,13050,0
|
|
20241007,144500,198967620,13050,13050,13050,13050,81
|
|
20241007,144400,197910570,13050,13050,13050,13050,0
|
|
20241007,144300,197910570,13050,13050,13050,13050,59
|
|
20241007,144200,197140620,13050,13050,13050,13050,6
|
|
20241007,144100,197062320,12950,13050,13050,12950,536
|
|
20241007,144000,190109990,13110,13110,13110,13110,362
|
|
20241007,143900,185364170,13110,13110,13110,13110,0
|
|
20241007,143800,185364170,13110,13110,13110,13110,0
|
|
20241007,143700,185364170,13110,13110,13110,13110,0
|
|
20241007,143600,185364170,13110,13110,13110,13110,100
|
|
20241007,143500,184053170,13120,13120,13120,13120,0
|
|
20241007,143400,184053170,13120,13120,13120,13120,0
|
|
20241007,143300,184053170,13120,13120,13120,13120,0
|
|
20241007,143200,184053170,13120,13120,13120,13120,0
|
|
20241007,143100,184053170,13120,13120,13120,13120,0
|
|
20241007,143000,184053170,13120,13120,13120,13120,0
|
|
20241007,142900,184053170,13120,13070,13120,13070,139
|
|
20241007,142800,182229740,13050,13050,13050,13050,0
|
|
20241007,142700,182229740,13050,13050,13050,13050,1
|
|
20241007,142600,182216690,13050,13050,13050,13050,0
|
|
20241007,142500,182216690,13050,13050,13050,13050,0
|
|
20241007,142400,182216690,13050,13050,13050,13050,1
|
|
20241007,142300,182203640,13050,13050,13050,13050,1
|
|
20241007,142200,182190590,13050,13050,13050,13050,0
|
|
20241007,142100,182190590,13050,13050,13050,13050,2
|
|
20241007,142000,182164490,13050,13050,13050,13050,0
|
|
20241007,141900,182164490,13050,13050,13050,13050,2
|
|
20241007,141800,182138390,13120,13120,13120,13120,0
|
|
20241007,141700,182138390,13120,13120,13120,13120,0
|
|
20241007,141600,182138390,13120,13120,13120,13120,1
|
|
20241007,141500,182125270,13050,13050,13050,13050,0
|
|
20241007,141400,182125270,13050,13050,13050,13050,0
|
|
20241007,141300,182125270,13050,13050,13050,13050,0
|
|
20241007,141200,182125270,13050,13050,13050,13050,13
|
|
20241007,141100,181955620,13050,13050,13050,13050,0
|
|
20241007,141000,181955620,13050,13050,13050,13050,0
|
|
20241007,140900,181955620,13050,13050,13050,13050,1
|
|
20241007,140800,181942570,13050,13050,13050,13050,0
|
|
20241007,140700,181942570,13050,13050,13050,13050,0
|
|
20241007,140600,181942570,13050,13050,13050,13050,0
|
|
20241007,140500,181942570,13050,13050,13050,13050,0
|
|
20241007,140400,181942570,13050,13050,13050,13050,0
|
|
20241007,140300,181942570,13050,13050,13050,13050,0
|
|
20241007,140200,181942570,13050,13050,13050,13050,58
|
|
20241007,140100,181185670,13120,13120,13120,13120,0
|
|
20241007,140000,181185670,13120,13120,13120,13120,0
|
|
20241007,135900,181185670,13120,13120,13120,13120,0
|
|
20241007,135800,181185670,13120,13110,13120,13110,100
|
|
20241007,135700,179874560,13050,13050,13050,13050,35
|
|
20241007,135600,179417810,12980,12980,12980,12980,0
|
|
20241007,135500,179417810,12980,12980,12980,12980,2
|
|
20241007,135400,179391850,13050,13050,13050,13050,0
|
|
20241007,135300,179391850,13050,13050,13050,13050,0
|
|
20241007,135200,179391850,13050,13050,13050,13050,0
|
|
20241007,135100,179391850,13050,13050,13050,13050,0
|
|
20241007,135000,179391850,13050,13050,13050,13050,0
|
|
20241007,134900,179391850,13050,13050,13050,13050,0
|
|
20241007,134800,179391850,13050,13050,13050,13050,0
|
|
20241007,134700,179391850,13050,13050,13050,13050,0
|
|
20241007,134600,179391850,13050,13050,13050,13050,0
|
|
20241007,134500,179391850,13050,13050,13050,13050,0
|
|
20241007,134400,179391850,13050,13050,13050,13050,0
|
|
20241007,134300,179391850,13050,13050,13050,13050,0
|
|
20241007,134200,179391850,13050,13050,13050,13050,0
|
|
20241007,134100,179391850,13050,13050,13050,13050,0
|
|
20241007,134000,179391850,13050,13050,13050,13050,0
|
|
20241007,133900,179391850,13050,13050,13050,13050,0
|
|
20241007,133800,179391850,13050,13000,13050,13000,682
|
|
20241007,133700,170491800,13050,13050,13050,13050,0
|
|
20241007,133600,170491800,13050,13050,13050,13050,290
|
|
20241007,133500,166707300,13050,13050,13050,13050,0
|
|
20241007,133400,166707300,13050,13050,13050,13050,49
|
|
20241007,133300,166067850,13120,13120,13120,13120,0
|
|
20241007,133200,166067850,13120,13120,13120,13120,0
|
|
20241007,133100,166067850,13120,13120,13120,13120,0
|
|
20241007,133000,166067850,13120,13120,13120,13120,0
|
|
20241007,132900,166067850,13120,13120,13120,13120,1
|
|
20241007,132800,166054730,13060,13060,13060,13060,0
|
|
20241007,132700,166054730,13060,13060,13060,13060,15
|
|
20241007,132600,165858830,13120,13120,13120,13120,0
|
|
20241007,132500,165858830,13120,13120,13120,13120,0
|
|
20241007,132400,165858830,13120,13120,13120,13120,0
|
|
20241007,132300,165858830,13120,13120,13120,13120,0
|
|
20241007,132200,165858830,13120,13100,13120,13100,500
|
|
20241007,132100,159298890,13050,13050,13050,13050,0
|
|
20241007,132000,159298890,13050,13050,13050,13050,0
|
|
20241007,131900,159298890,13050,13050,13050,13050,0
|
|
20241007,131800,159298890,13050,13050,13050,13050,0
|
|
20241007,131700,159298890,13050,13050,13050,13050,0
|
|
20241007,131600,159298890,13050,13050,13050,13050,679
|
|
20241007,131500,150437940,13050,13050,13050,13050,142
|
|
20241007,131400,148584840,13000,13000,13000,13000,72
|
|
20241007,131300,147648840,13000,13000,13000,13000,0
|
|
20241007,131200,147648840,13000,13000,13000,13000,0
|
|
20241007,131100,147648840,13000,13000,13000,13000,0
|
|
20241007,131000,147648840,13000,13000,13000,13000,0
|
|
20241007,130900,147648840,13000,13000,13000,13000,0
|
|
20241007,130800,147648840,13000,13000,13000,13000,0
|
|
20241007,130700,147648840,13000,13000,13000,13000,0
|
|
20241007,130600,147648840,13000,13000,13000,13000,0
|
|
20241007,130500,147648840,13000,13000,13000,13000,0
|
|
20241007,130400,147648840,13000,13000,13000,13000,0
|
|
20241007,130300,147648840,13000,13000,13000,13000,0
|
|
20241007,130200,147648840,13000,13000,13000,12990,572
|
|
20241007,130100,140212870,13000,13000,13000,13000,0
|
|
20241007,130000,140212870,13000,13000,13000,13000,0
|
|
20241007,125900,140212870,13000,13000,13000,13000,0
|
|
20241007,125800,140212870,13000,13000,13000,13000,0
|
|
20241007,125700,140212870,13000,13000,13000,13000,76
|
|
20241007,125600,139224870,13000,13000,13000,13000,0
|
|
20241007,125500,139224870,13000,13000,13000,13000,0
|
|
20241007,125400,139224870,13000,13000,13000,13000,0
|
|
20241007,125300,139224870,13000,13000,13000,13000,0
|
|
20241007,125200,139224870,13000,13030,13030,13000,175
|
|
20241007,125100,136948500,13050,13050,13050,13050,235
|
|
20241007,125000,133881750,13060,13060,13060,13060,0
|
|
20241007,124900,133881750,13060,13060,13060,13060,6
|
|
20241007,124800,133803390,13060,13060,13060,13060,0
|
|
20241007,124700,133803390,13060,13060,13060,13060,0
|
|
20241007,124600,133803390,13060,13060,13060,13060,0
|
|
20241007,124500,133803390,13060,13060,13060,13060,10
|
|
20241007,124400,133672790,13060,13060,13060,13060,5
|
|
20241007,124300,133607490,13080,13080,13080,13080,0
|
|
20241007,124200,133607490,13080,13080,13080,13080,0
|
|
20241007,124100,133607490,13080,13080,13080,13080,0
|
|
20241007,124000,133607490,13080,13080,13080,13080,0
|
|
20241007,123900,133607490,13080,13080,13080,13080,0
|
|
20241007,123800,133607490,13080,13080,13080,13080,0
|
|
20241007,123700,133607490,13080,13080,13080,13080,0
|
|
20241007,123600,133607490,13080,13080,13080,13080,19
|
|
20241007,123500,133358970,13080,13080,13080,13080,1
|
|
20241007,123400,133345890,13080,13080,13080,13080,19
|
|
20241007,123300,133097370,13080,13080,13080,13080,0
|
|
20241007,123200,133097370,13080,13080,13080,13080,0
|
|
20241007,123100,133097370,13080,13080,13080,13080,10
|
|
20241007,123000,132966570,13080,13080,13080,13080,0
|
|
20241007,122900,132966570,13080,13080,13080,13080,0
|
|
20241007,122800,132966570,13080,13080,13080,13080,0
|
|
20241007,122700,132966570,13080,13080,13080,13080,0
|
|
20241007,122600,132966570,13080,13080,13080,13080,0
|
|
20241007,122500,132966570,13080,13080,13080,13080,0
|
|
20241007,122400,132966570,13080,13080,13080,13080,15
|
|
20241007,122300,132770370,13060,13060,13060,13060,0
|
|
20241007,122200,132770370,13060,13060,13060,13060,105
|
|
20241007,122100,131399070,13060,13060,13060,13060,0
|
|
20241007,122000,131399070,13060,13060,13060,13060,0
|
|
20241007,121900,131399070,13060,13060,13060,13060,0
|
|
20241007,121800,131399070,13060,13060,13060,13060,0
|
|
20241007,121700,131399070,13060,13060,13060,13060,0
|
|
20241007,121600,131399070,13060,13060,13060,13060,0
|
|
20241007,121500,131399070,13060,13060,13060,13060,0
|
|
20241007,121400,131399070,13060,13060,13060,13060,0
|
|
20241007,121300,131399070,13060,13060,13060,13060,18
|
|
20241007,121200,131163990,13080,13080,13080,13080,0
|
|
20241007,121100,131163990,13080,13080,13080,13080,0
|
|
20241007,121000,131163990,13080,13090,13090,13080,488
|
|
20241007,120900,124780880,13090,13090,13090,13090,104
|
|
20241007,120800,123419520,13120,13120,13120,13120,0
|
|
20241007,120700,123419520,13120,13120,13120,13120,0
|
|
20241007,120600,123419520,13120,13120,13120,13120,0
|
|
20241007,120500,123419520,13120,13120,13120,13120,0
|
|
20241007,120400,123419520,13120,13120,13120,13120,17
|
|
20241007,120300,123196480,13090,13090,13090,13090,18
|
|
20241007,120200,122960860,13090,13090,13090,13090,0
|
|
20241007,120100,122960860,13090,13090,13090,13090,0
|
|
20241007,120000,122960860,13090,13090,13090,13090,0
|
|
20241007,115900,122960860,13090,13090,13090,13090,0
|
|
20241007,115800,122960860,13090,13090,13090,13090,0
|
|
20241007,115700,122960860,13090,13090,13090,13090,4
|
|
20241007,115600,122908500,13090,13090,13090,13090,0
|
|
20241007,115500,122908500,13090,13090,13090,13090,38
|
|
20241007,115400,122411080,13090,13090,13090,13090,0
|
|
20241007,115300,122411080,13090,13090,13090,13090,0
|
|
20241007,115200,122411080,13090,13090,13090,13090,0
|
|
20241007,115100,122411080,13090,13090,13090,13090,0
|
|
20241007,115000,122411080,13090,13090,13090,13090,0
|
|
20241007,114900,122411080,13090,13090,13090,13090,0
|
|
20241007,114800,122411080,13090,13090,13090,13090,0
|
|
20241007,114700,122411080,13090,13090,13090,13090,0
|
|
20241007,114600,122411080,13090,13090,13090,13090,0
|
|
20241007,114500,122411080,13090,13090,13090,13090,0
|
|
20241007,114400,122411080,13090,13090,13090,13090,0
|
|
20241007,114300,122411080,13090,13090,13090,13090,0
|
|
20241007,114200,122411080,13090,13090,13090,13090,5
|
|
20241007,114100,122345630,13090,13090,13090,13090,0
|
|
20241007,114000,122345630,13090,13090,13090,13090,0
|
|
20241007,113900,122345630,13090,13090,13090,13090,0
|
|
20241007,113800,122345630,13090,13090,13090,13090,0
|
|
20241007,113700,122345630,13090,13090,13090,13090,0
|
|
20241007,113600,122345630,13090,13090,13090,13090,0
|
|
20241007,113500,122345630,13090,13090,13090,13090,0
|
|
20241007,113400,122345630,13090,13090,13090,13090,0
|
|
20241007,113300,122345630,13090,13060,13090,13060,91
|
|
20241007,113200,121155290,13060,13060,13060,13060,0
|
|
20241007,113100,121155290,13060,13060,13060,13060,1
|
|
20241007,113000,121142230,13060,13060,13060,13060,0
|
|
20241007,112900,121142230,13060,13060,13060,13060,0
|
|
20241007,112800,121142230,13060,13060,13060,13060,0
|
|
20241007,112700,121142230,13060,13060,13060,13060,0
|
|
20241007,112600,121142230,13060,13060,13060,13060,0
|
|
20241007,112500,121142230,13060,13060,13060,13060,0
|
|
20241007,112400,121142230,13060,13060,13060,13060,0
|
|
20241007,112300,121142230,13060,13060,13060,13060,0
|
|
20241007,112200,121142230,13060,13060,13060,13060,0
|
|
20241007,112100,121142230,13060,13060,13060,13060,24
|
|
20241007,112000,120828790,13060,13060,13060,13060,0
|
|
20241007,111900,120828790,13060,13060,13060,13060,0
|
|
20241007,111800,120828790,13060,13060,13060,13060,0
|
|
20241007,111700,120828790,13060,13060,13060,13060,0
|
|
20241007,111600,120828790,13060,13060,13060,13060,0
|
|
20241007,111500,120828790,13060,13060,13060,13060,0
|
|
20241007,111400,120828790,13060,13060,13060,13060,0
|
|
20241007,111300,120828790,13060,13060,13060,13060,0
|
|
20241007,111200,120828790,13060,13060,13060,13060,0
|
|
20241007,111100,120828790,13060,13060,13060,13060,100
|
|
20241007,111000,119522790,13060,13060,13060,13060,26
|
|
20241007,110900,119183230,13060,13060,13060,13060,0
|
|
20241007,110800,119183230,13060,13060,13060,13060,0
|
|
20241007,110700,119183230,13060,13060,13060,13060,0
|
|
20241007,110600,119183230,13060,13060,13060,13060,0
|
|
20241007,110500,119183230,13060,13060,13060,13060,0
|
|
20241007,110400,119183230,13060,13070,13070,13060,107
|
|
20241007,110300,117785780,13070,13070,13070,13070,8
|
|
20241007,110200,117681220,13090,13090,13090,13090,0
|
|
20241007,110100,117681220,13090,13090,13090,13090,0
|
|
20241007,110000,117681220,13090,13090,13090,13090,0
|
|
20241007,105900,117681220,13090,13090,13090,13090,0
|
|
20241007,105800,117681220,13090,13090,13090,13090,0
|
|
20241007,105700,117681220,13090,13090,13090,13090,0
|
|
20241007,105600,117681220,13090,13090,13090,13090,1
|
|
20241007,105500,117668130,13070,13070,13070,13070,0
|
|
20241007,105400,117668130,13070,13070,13070,13070,1
|
|
20241007,105300,117655060,13070,13070,13070,13070,6
|
|
20241007,105200,117576640,13070,13070,13070,13070,0
|
|
20241007,105100,117576640,13070,13070,13070,13070,0
|
|
20241007,105000,117576640,13070,13070,13070,13070,0
|
|
20241007,104900,117576640,13070,13070,13070,13070,0
|
|
20241007,104800,117576640,13070,13070,13070,13070,0
|
|
20241007,104700,117576640,13070,13070,13070,13070,0
|
|
20241007,104600,117576640,13070,13070,13070,13070,0
|
|
20241007,104500,117576640,13070,13070,13070,13070,39
|
|
20241007,104400,117066910,13070,13070,13070,13070,4
|
|
20241007,104300,117014630,13150,13150,13150,13150,0
|
|
20241007,104200,117014630,13150,13150,13150,13150,0
|
|
20241007,104100,117014630,13150,13150,13150,13150,0
|
|
20241007,104000,117014630,13150,13150,13150,13150,11
|
|
20241007,103900,116869980,13150,13100,13150,13100,51
|
|
20241007,103800,116199570,13030,13030,13030,13030,0
|
|
20241007,103700,116199570,13030,13030,13030,13030,0
|
|
20241007,103600,116199570,13030,13030,13030,13030,0
|
|
20241007,103500,116199570,13030,13050,13050,13030,501
|
|
20241007,103400,109671420,13050,13050,13050,13050,2
|
|
20241007,103300,109645320,13100,13100,13100,13100,8
|
|
20241007,103200,109540520,13140,13140,13140,13140,0
|
|
20241007,103100,109540520,13140,13140,13140,13140,0
|
|
20241007,103000,109540520,13140,13140,13140,13140,0
|
|
20241007,102900,109540520,13140,13140,13140,13140,0
|
|
20241007,102800,109540520,13140,13140,13140,13140,0
|
|
20241007,102700,109540520,13140,13140,13140,13140,0
|
|
20241007,102600,109540520,13140,13140,13140,13140,0
|
|
20241007,102500,109540520,13140,13130,13140,13130,628
|
|
20241007,102400,101288930,13140,13140,13140,13140,0
|
|
20241007,102300,101288930,13140,13140,13140,13140,0
|
|
20241007,102200,101288930,13140,13140,13140,13140,0
|
|
20241007,102100,101288930,13140,13140,13140,13140,0
|
|
20241007,102000,101288930,13140,13140,13140,13140,0
|
|
20241007,101900,101288930,13140,13140,13140,13140,18
|
|
20241007,101800,101052410,13140,13140,13140,13130,185
|
|
20241007,101700,98621530,13130,13100,13130,13100,1500
|
|
20241007,101600,78943080,13020,13020,13020,13020,0
|
|
20241007,101500,78943080,13020,13040,13040,13020,1304
|
|
20241007,101400,61954020,13090,13090,13090,13090,350
|
|
20241007,101300,57372520,13090,13070,13090,13070,290
|
|
20241007,101200,53578270,13070,13050,13070,13050,221
|
|
20241007,101100,50690870,13050,13050,13050,13050,95
|
|
20241007,101000,49451120,13040,13040,13040,13040,384
|
|
20241007,100900,44443760,13030,13030,13030,13030,0
|
|
20241007,100800,44443760,13030,12990,13030,12990,1006
|
|
20241007,100700,31362630,12980,12980,12980,12980,0
|
|
20241007,100600,31362630,12980,12980,12980,12980,0
|
|
20241007,100500,31362630,12980,12980,12980,12980,0
|
|
20241007,100400,31362630,12980,12960,12980,12960,65
|
|
20241007,100300,30519290,12960,12960,12960,12960,0
|
|
20241007,100200,30519290,12960,12960,12960,12960,0
|
|
20241007,100100,30519290,12960,12960,12960,12960,0
|
|
20241007,100000,30519290,12960,12960,12960,12960,43
|
|
20241007,095900,29962010,12950,12950,12950,12950,0
|
|
20241007,095800,29962010,12950,12950,12950,12950,0
|
|
20241007,095700,29962010,12950,12950,12950,12950,0
|
|
20241007,095600,29962010,12950,12950,12950,12950,3
|
|
20241007,095500,29923160,12960,12960,12960,12960,38
|
|
20241007,095400,29430680,12960,12950,12960,12950,56
|
|
20241007,095300,28705430,12950,12950,12950,12950,0
|
|
20241007,095200,28705430,12950,12950,12950,12950,0
|
|
20241007,095100,28705430,12950,12950,12950,12950,20
|
|
20241007,095000,28446430,12950,12950,12950,12950,0
|
|
20241007,094900,28446430,12950,12950,12950,12950,0
|
|
20241007,094800,28446430,12950,12950,12950,12950,0
|
|
20241007,094700,28446430,12950,12950,12950,12950,0
|
|
20241007,094600,28446430,12950,12950,12950,12950,1
|
|
20241007,094500,28433480,12950,12950,12950,12950,2
|
|
20241007,094400,28407580,12950,12950,12950,12950,1
|
|
20241007,094300,28394630,12890,12950,12950,12890,108
|
|
20241007,094200,26997890,12950,12950,12950,12950,277
|
|
20241007,094100,23410740,12880,12880,12880,12880,0
|
|
20241007,094000,23410740,12880,12880,12880,12880,0
|
|
20241007,093900,23410740,12880,12880,12880,12880,0
|
|
20241007,093800,23410740,12880,12880,12880,12880,0
|
|
20241007,093700,23410740,12880,12880,12880,12880,0
|
|
20241007,093600,23410740,12880,12880,12880,12880,0
|
|
20241007,093500,23410740,12880,12880,12880,12880,2
|
|
20241007,093400,23384980,12880,12880,12880,12880,0
|
|
20241007,093300,23384980,12880,12880,12880,12880,39
|
|
20241007,093200,22882660,12880,12880,12880,12880,0
|
|
20241007,093100,22882660,12880,12880,12880,12880,0
|
|
20241007,093000,22882660,12880,12880,12880,12880,2
|
|
20241007,092900,22856900,12880,12880,12880,12880,0
|
|
20241007,092800,22856900,12880,12880,12880,12880,0
|
|
20241007,092700,22856900,12880,12880,12880,12880,181
|
|
20241007,092600,20525620,12880,12880,12880,12880,0
|
|
20241007,092500,20525620,12880,12880,12880,12880,2
|
|
20241007,092400,20499860,12880,12880,12880,12880,0
|
|
20241007,092300,20499860,12880,12880,12880,12880,129
|
|
20241007,092200,18838340,12880,12880,12880,12880,0
|
|
20241007,092100,18838340,12880,12880,12880,12880,0
|
|
20241007,092000,18838340,12880,12880,12880,12880,190
|
|
20241007,091900,16391140,12880,12880,12880,12880,1
|
|
20241007,091800,16378260,12990,12990,12990,12990,211
|
|
20241007,091700,13637370,12860,12860,12860,12860,0
|
|
20241007,091600,13637370,12860,12860,12860,12860,0
|
|
20241007,091500,13637370,12860,12860,12860,12860,0
|
|
20241007,091400,13637370,12860,12860,12860,12860,43
|
|
20241007,091300,13084390,12870,12870,12870,12870,100
|
|
20241007,091200,11797390,13050,12800,13050,12800,586
|
|
20241007,091100,4158840,12830,12820,12830,12820,109
|
|
20241007,091000,2760590,12830,12830,12830,12830,0
|
|
20241007,090900,2760590,12830,12830,12830,12830,0
|
|
20241007,090800,2760590,12830,12820,12830,12820,30
|
|
20241007,090700,2375900,12830,12830,12830,12830,0
|
|
20241007,090600,2375900,12830,12830,12830,12830,0
|
|
20241007,090500,2375900,12830,12820,12830,12790,108
|
|
20241007,090400,990870,12830,12830,12830,12830,7
|
|
20241007,090300,901060,12870,12870,12870,12870,0
|
|
20241007,090200,901060,12870,12870,12870,12870,0
|
|
20241007,090100,901060,12870,12880,12880,12870,67
|
|
20241007,090000,38610,12870,12870,12870,12870,3
|