687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,202400,208236950,10390,10390,10390,10390,446
|
|
20241017,202300,208236950,10390,10390,10390,10390,0
|
|
20241017,202200,208236950,10390,10390,10390,10390,0
|
|
20241017,202100,208236950,10390,10390,10390,10390,0
|
|
20241017,202000,208236950,10390,10390,10390,10390,0
|
|
20241017,201900,208236950,10390,10390,10390,10390,0
|
|
20241017,201800,208236950,10390,10390,10390,10390,0
|
|
20241017,201700,208236950,10390,10390,10390,10390,0
|
|
20241017,201600,208236950,10390,10390,10390,10390,0
|
|
20241017,201500,208236950,10390,10390,10390,10390,0
|
|
20241017,201400,208236950,10390,10390,10390,10390,0
|
|
20241017,201300,208236950,10390,10390,10390,10390,0
|
|
20241017,201200,208236950,10390,10390,10390,10390,0
|
|
20241017,201100,208236950,10390,10390,10390,10390,0
|
|
20241017,201000,208236950,10390,10390,10390,10390,0
|
|
20241017,200900,208236950,10390,10390,10390,10390,0
|
|
20241017,200800,208236950,10390,10390,10390,10390,0
|
|
20241017,200700,208236950,10390,10390,10390,10390,0
|
|
20241017,200600,208236950,10390,10390,10390,10390,0
|
|
20241017,200500,208236950,10390,10390,10390,10390,0
|
|
20241017,200400,208236950,10390,10390,10390,10390,0
|
|
20241017,200300,208236950,10390,10390,10390,10390,0
|
|
20241017,200200,208236950,10390,10390,10390,10390,0
|
|
20241017,200100,208236950,10390,10390,10390,10390,0
|
|
20241017,200000,208236950,10390,10390,10390,10390,0
|
|
20241017,195900,208236950,10390,10390,10390,10390,0
|
|
20241017,195800,208236950,10390,10390,10390,10390,0
|
|
20241017,195700,208236950,10390,10390,10390,10390,0
|
|
20241017,195600,208236950,10390,10390,10390,10390,0
|
|
20241017,195500,208236950,10390,10390,10390,10390,0
|
|
20241017,195400,208236950,10390,10390,10390,10390,446
|
|
20241017,195300,208236950,10390,10390,10390,10390,0
|
|
20241017,195200,208236950,10390,10390,10390,10390,0
|
|
20241017,195100,208236950,10390,10390,10390,10390,0
|
|
20241017,195000,208236950,10390,10390,10390,10390,0
|
|
20241017,194900,208236950,10390,10390,10390,10390,0
|
|
20241017,194800,208236950,10390,10390,10390,10390,0
|
|
20241017,194700,208236950,10390,10390,10390,10390,0
|
|
20241017,194600,208236950,10390,10390,10390,10390,0
|
|
20241017,194500,208236950,10390,10390,10390,10390,0
|
|
20241017,194400,208236950,10390,10390,10390,10390,0
|
|
20241017,194300,208236950,10390,10390,10390,10390,0
|
|
20241017,194200,208236950,10390,10390,10390,10390,0
|
|
20241017,194100,208236950,10390,10390,10390,10390,0
|
|
20241017,194000,208236950,10390,10390,10390,10390,0
|
|
20241017,193900,208236950,10390,10390,10390,10390,0
|
|
20241017,193800,208236950,10390,10390,10390,10390,0
|
|
20241017,193700,208236950,10390,10390,10390,10390,0
|
|
20241017,193600,208236950,10390,10390,10390,10390,0
|
|
20241017,193500,208236950,10390,10390,10390,10390,0
|
|
20241017,193400,208236950,10390,10390,10390,10390,0
|
|
20241017,193300,208236950,10390,10390,10390,10390,0
|
|
20241017,193200,208236950,10390,10390,10390,10390,0
|
|
20241017,193100,208236950,10390,10390,10390,10390,0
|
|
20241017,193000,208236950,10390,10390,10390,10390,0
|
|
20241017,192900,208236950,10390,10390,10390,10390,0
|
|
20241017,192800,208236950,10390,10390,10390,10390,0
|
|
20241017,192700,208236950,10390,10390,10390,10390,0
|
|
20241017,192600,208236950,10390,10390,10390,10390,0
|
|
20241017,192500,208236950,10390,10390,10390,10390,0
|
|
20241017,192400,208236950,10390,10390,10390,10390,446
|
|
20241017,192300,208236950,10390,10390,10390,10390,0
|
|
20241017,192200,208236950,10390,10390,10390,10390,0
|
|
20241017,192100,208236950,10390,10390,10390,10390,0
|
|
20241017,192000,208236950,10390,10390,10390,10390,0
|
|
20241017,191900,208236950,10390,10390,10390,10390,0
|
|
20241017,191800,208236950,10390,10390,10390,10390,0
|
|
20241017,191700,208236950,10390,10390,10390,10390,0
|
|
20241017,191600,208236950,10390,10390,10390,10390,0
|
|
20241017,191500,208236950,10390,10390,10390,10390,0
|
|
20241017,191400,208236950,10390,10390,10390,10390,0
|
|
20241017,191300,208236950,10390,10390,10390,10390,0
|
|
20241017,191200,208236950,10390,10390,10390,10390,0
|
|
20241017,191100,208236950,10390,10390,10390,10390,0
|
|
20241017,191000,208236950,10390,10390,10390,10390,0
|
|
20241017,190900,208236950,10390,10390,10390,10390,0
|
|
20241017,190800,208236950,10390,10390,10390,10390,0
|
|
20241017,190700,208236950,10390,10390,10390,10390,0
|
|
20241017,190600,208236950,10390,10390,10390,10390,0
|
|
20241017,190500,208236950,10390,10390,10390,10390,0
|
|
20241017,190400,208236950,10390,10390,10390,10390,0
|
|
20241017,190300,208236950,10390,10390,10390,10390,0
|
|
20241017,190200,208236950,10390,10390,10390,10390,0
|
|
20241017,190100,208236950,10390,10390,10390,10390,0
|
|
20241017,190000,208236950,10390,10390,10390,10390,0
|
|
20241017,185900,208236950,10390,10390,10390,10390,0
|
|
20241017,185800,208236950,10390,10390,10390,10390,0
|
|
20241017,185700,208236950,10390,10390,10390,10390,0
|
|
20241017,185600,208236950,10390,10390,10390,10390,0
|
|
20241017,185500,208236950,10390,10390,10390,10390,0
|
|
20241017,185400,208236950,10390,10390,10390,10390,446
|
|
20241017,185300,208236950,10390,10390,10390,10390,0
|
|
20241017,185200,208236950,10390,10390,10390,10390,0
|
|
20241017,185100,208236950,10390,10390,10390,10390,0
|
|
20241017,185000,208236950,10390,10390,10390,10390,0
|
|
20241017,184900,208236950,10390,10390,10390,10390,0
|
|
20241017,184800,208236950,10390,10390,10390,10390,0
|
|
20241017,184700,208236950,10390,10390,10390,10390,0
|
|
20241017,184600,208236950,10390,10390,10390,10390,0
|
|
20241017,184500,208236950,10390,10390,10390,10390,0
|
|
20241017,184400,208236950,10390,10390,10390,10390,0
|
|
20241017,184300,208236950,10390,10390,10390,10390,0
|
|
20241017,184200,208236950,10390,10390,10390,10390,0
|
|
20241017,184100,208236950,10390,10390,10390,10390,0
|
|
20241017,184000,208236950,10390,10390,10390,10390,0
|
|
20241017,183900,208236950,10390,10390,10390,10390,0
|
|
20241017,183800,208236950,10390,10390,10390,10390,0
|
|
20241017,183700,208236950,10390,10390,10390,10390,0
|
|
20241017,183600,208236950,10390,10390,10390,10390,0
|
|
20241017,183500,208236950,10390,10390,10390,10390,0
|
|
20241017,183400,208236950,10390,10390,10390,10390,0
|
|
20241017,183300,208236950,10390,10390,10390,10390,0
|
|
20241017,183200,208236950,10390,10390,10390,10390,0
|
|
20241017,183100,208236950,10390,10390,10390,10390,0
|
|
20241017,183000,208236950,10390,10390,10390,10390,0
|
|
20241017,182900,208236950,10390,10390,10390,10390,0
|
|
20241017,182800,208236950,10390,10390,10390,10390,0
|
|
20241017,182700,208236950,10390,10390,10390,10390,0
|
|
20241017,182600,208236950,10390,10390,10390,10390,0
|
|
20241017,182500,208236950,10390,10390,10390,10390,0
|
|
20241017,182400,208236950,10390,10390,10390,10390,446
|
|
20241017,182300,208236950,10390,10390,10390,10390,0
|
|
20241017,182200,208236950,10390,10390,10390,10390,0
|
|
20241017,182100,208236950,10390,10390,10390,10390,0
|
|
20241017,182000,208236950,10390,10390,10390,10390,0
|
|
20241017,181900,208236950,10390,10390,10390,10390,0
|
|
20241017,181800,208236950,10390,10390,10390,10390,0
|
|
20241017,181700,208236950,10390,10390,10390,10390,0
|
|
20241017,181600,208236950,10390,10390,10390,10390,0
|
|
20241017,181500,208236950,10390,10390,10390,10390,0
|
|
20241017,181400,208236950,10390,10390,10390,10390,0
|
|
20241017,181300,208236950,10390,10390,10390,10390,0
|
|
20241017,181200,208236950,10390,10390,10390,10390,0
|
|
20241017,181100,208236950,10390,10390,10390,10390,0
|
|
20241017,181000,208236950,10390,10390,10390,10390,0
|
|
20241017,180900,208236950,10390,10390,10390,10390,0
|
|
20241017,180800,208236950,10390,10390,10390,10390,0
|
|
20241017,180700,208236950,10390,10390,10390,10390,0
|
|
20241017,180600,208236950,10390,10390,10390,10390,0
|
|
20241017,180500,208236950,10390,10390,10390,10390,0
|
|
20241017,180400,208236950,10390,10390,10390,10390,0
|
|
20241017,180300,208236950,10390,10390,10390,10390,0
|
|
20241017,180200,208236950,10390,10390,10390,10390,0
|
|
20241017,180100,208236950,10390,10390,10390,10390,0
|
|
20241017,180000,208236950,10390,10390,10390,10390,0
|
|
20241017,175900,208236950,10390,10390,10390,10390,0
|
|
20241017,175800,208236950,10390,10390,10390,10390,0
|
|
20241017,175700,208236950,10390,10390,10390,10390,0
|
|
20241017,175600,208236950,10390,10390,10390,10390,0
|
|
20241017,175500,208236950,10390,10390,10390,10390,0
|
|
20241017,175400,208236950,10390,10390,10390,10390,446
|
|
20241017,175300,208236950,10390,10390,10390,10390,0
|
|
20241017,175200,208236950,10390,10390,10390,10390,0
|
|
20241017,175100,208236950,10390,10390,10390,10390,0
|
|
20241017,175000,208236950,10390,10390,10390,10390,0
|
|
20241017,174900,208236950,10390,10390,10390,10390,0
|
|
20241017,174800,208236950,10390,10390,10390,10390,0
|
|
20241017,174700,208236950,10390,10390,10390,10390,0
|
|
20241017,174600,208236950,10390,10390,10390,10390,0
|
|
20241017,174500,208236950,10390,10390,10390,10390,0
|
|
20241017,174400,208236950,10390,10390,10390,10390,0
|
|
20241017,174300,208236950,10390,10390,10390,10390,0
|
|
20241017,174200,208236950,10390,10390,10390,10390,0
|
|
20241017,174100,208236950,10390,10390,10390,10390,0
|
|
20241017,174000,208236950,10390,10390,10390,10390,0
|
|
20241017,173900,208236950,10390,10390,10390,10390,0
|
|
20241017,173800,208236950,10390,10390,10390,10390,0
|
|
20241017,173700,208236950,10390,10390,10390,10390,0
|
|
20241017,173600,208236950,10390,10390,10390,10390,0
|
|
20241017,173500,208236950,10390,10390,10390,10390,0
|
|
20241017,173400,208236950,10390,10390,10390,10390,0
|
|
20241017,173300,208236950,10390,10390,10390,10390,0
|
|
20241017,173200,208236950,10390,10390,10390,10390,0
|
|
20241017,173100,208236950,10390,10390,10390,10390,0
|
|
20241017,173000,208236950,10390,10390,10390,10390,0
|
|
20241017,172900,208236950,10390,10390,10390,10390,0
|
|
20241017,172800,208236950,10390,10390,10390,10390,0
|
|
20241017,172700,208236950,10390,10390,10390,10390,0
|
|
20241017,172600,208236950,10390,10390,10390,10390,0
|
|
20241017,172500,208236950,10390,10390,10390,10390,0
|
|
20241017,172400,208236950,10390,10390,10390,10390,446
|
|
20241017,172300,208236950,10390,10390,10390,10390,0
|
|
20241017,172200,208236950,10390,10390,10390,10390,0
|
|
20241017,172100,208236950,10390,10390,10390,10390,0
|
|
20241017,172000,208236950,10390,10390,10390,10390,0
|
|
20241017,171900,208236950,10390,10390,10390,10390,0
|
|
20241017,171800,208236950,10390,10390,10390,10390,0
|
|
20241017,171700,208236950,10390,10390,10390,10390,0
|
|
20241017,171600,208236950,10390,10390,10390,10390,0
|
|
20241017,171500,208236950,10390,10390,10390,10390,0
|
|
20241017,171400,208236950,10390,10390,10390,10390,0
|
|
20241017,171300,208236950,10390,10390,10390,10390,0
|
|
20241017,171200,208236950,10390,10390,10390,10390,0
|
|
20241017,171100,208236950,10390,10390,10390,10390,0
|
|
20241017,171000,208236950,10390,10390,10390,10390,0
|
|
20241017,170900,208236950,10390,10390,10390,10390,0
|
|
20241017,170800,208236950,10390,10390,10390,10390,0
|
|
20241017,170700,208236950,10390,10390,10390,10390,0
|
|
20241017,170600,208236950,10390,10390,10390,10390,0
|
|
20241017,170500,208236950,10390,10390,10390,10390,0
|
|
20241017,170400,208236950,10390,10390,10390,10390,0
|
|
20241017,170300,208236950,10390,10390,10390,10390,0
|
|
20241017,170200,208236950,10390,10390,10390,10390,0
|
|
20241017,170100,208236950,10390,10390,10390,10390,0
|
|
20241017,170000,208236950,10390,10390,10390,10390,0
|
|
20241017,165900,208236950,10390,10390,10390,10390,0
|
|
20241017,165800,208236950,10390,10390,10390,10390,0
|
|
20241017,165700,208236950,10390,10390,10390,10390,0
|
|
20241017,165600,208236950,10390,10390,10390,10390,0
|
|
20241017,165500,208236950,10390,10390,10390,10390,0
|
|
20241017,165400,208236950,10390,10390,10390,10390,446
|
|
20241017,165300,208236950,10390,10390,10390,10390,0
|
|
20241017,165200,208236950,10390,10390,10390,10390,0
|
|
20241017,165100,208236950,10390,10390,10390,10390,0
|
|
20241017,165000,208236950,10390,10390,10390,10390,0
|
|
20241017,164900,208236950,10390,10390,10390,10390,0
|
|
20241017,164800,208236950,10390,10390,10390,10390,0
|
|
20241017,164700,208236950,10390,10390,10390,10390,0
|
|
20241017,164600,208236950,10390,10390,10390,10390,0
|
|
20241017,164500,208236950,10390,10390,10390,10390,0
|
|
20241017,164400,208236950,10390,10390,10390,10390,0
|
|
20241017,164300,208236950,10390,10390,10390,10390,0
|
|
20241017,164200,208236950,10390,10390,10390,10390,0
|
|
20241017,164100,208236950,10390,10390,10390,10390,0
|
|
20241017,164000,208236950,10390,10390,10390,10390,0
|
|
20241017,163900,208236950,10390,10390,10390,10390,0
|
|
20241017,163800,208236950,10390,10390,10390,10390,0
|
|
20241017,163700,208236950,10390,10390,10390,10390,0
|
|
20241017,163600,208236950,10390,10390,10390,10390,0
|
|
20241017,163500,208236950,10390,10390,10390,10390,0
|
|
20241017,163400,208236950,10390,10390,10390,10390,0
|
|
20241017,163300,208236950,10390,10390,10390,10390,0
|
|
20241017,163200,208236950,10390,10390,10390,10390,0
|
|
20241017,163100,208236950,10390,10390,10390,10390,0
|
|
20241017,163000,208236950,10390,10390,10390,10390,0
|
|
20241017,162900,208236950,10390,10390,10390,10390,0
|
|
20241017,162800,208236950,10390,10390,10390,10390,0
|
|
20241017,162700,208236950,10390,10390,10390,10390,0
|
|
20241017,162600,208236950,10390,10390,10390,10390,0
|
|
20241017,162500,208236950,10390,10390,10390,10390,0
|
|
20241017,162400,208236950,10390,10390,10390,10390,446
|
|
20241017,162300,208236950,10390,10390,10390,10390,0
|
|
20241017,162200,208236950,10390,10390,10390,10390,0
|
|
20241017,162100,208236950,10390,10390,10390,10390,0
|
|
20241017,162000,208236950,10390,10390,10390,10390,0
|
|
20241017,161900,208236950,10390,10390,10390,10390,0
|
|
20241017,161800,208236950,10390,10390,10390,10390,0
|
|
20241017,161700,208236950,10390,10390,10390,10390,0
|
|
20241017,161600,208236950,10390,10390,10390,10390,0
|
|
20241017,161500,208236950,10390,10390,10390,10390,0
|
|
20241017,161400,208236950,10390,10390,10390,10390,0
|
|
20241017,161300,208236950,10390,10390,10390,10390,0
|
|
20241017,161200,208236950,10390,10390,10390,10390,0
|
|
20241017,161100,208236950,10390,10390,10390,10390,0
|
|
20241017,161000,208236950,10390,10390,10390,10390,0
|
|
20241017,160900,208236950,10390,10390,10390,10390,0
|
|
20241017,160800,208236950,10390,10390,10390,10390,0
|
|
20241017,160700,208236950,10390,10390,10390,10390,0
|
|
20241017,160600,208236950,10390,10390,10390,10390,0
|
|
20241017,160500,208236950,10390,10390,10390,10390,0
|
|
20241017,160400,208236950,10390,10390,10390,10390,0
|
|
20241017,160300,208236950,10390,10390,10390,10390,0
|
|
20241017,160200,208236950,10390,10390,10390,10390,0
|
|
20241017,160100,208236950,10390,10390,10390,10390,0
|
|
20241017,160000,208236950,10390,10390,10390,10390,0
|
|
20241017,155900,208236950,10390,10390,10390,10390,0
|
|
20241017,155800,208236950,10390,10390,10390,10390,0
|
|
20241017,155700,208236950,10390,10390,10390,10390,0
|
|
20241017,155600,208236950,10390,10390,10390,10390,0
|
|
20241017,155500,208236950,10390,10390,10390,10390,0
|
|
20241017,155400,208236950,10390,10390,10390,10390,446
|
|
20241017,155300,208236950,10390,10390,10390,10390,0
|
|
20241017,155200,208236950,10390,10390,10390,10390,0
|
|
20241017,155100,208236950,10390,10390,10390,10390,0
|
|
20241017,155000,208236950,10390,10390,10390,10390,0
|
|
20241017,154900,208236950,10390,10390,10390,10390,0
|
|
20241017,154800,208236950,10390,10390,10390,10390,0
|
|
20241017,154700,208236950,10390,10390,10390,10390,0
|
|
20241017,154600,208236950,10390,10390,10390,10390,0
|
|
20241017,154500,208236950,10390,10390,10390,10390,0
|
|
20241017,154400,208236950,10390,10390,10390,10390,0
|
|
20241017,154300,208236950,10390,10390,10390,10390,0
|
|
20241017,154200,208236950,10390,10390,10390,10390,0
|
|
20241017,154100,208236950,10390,10390,10390,10390,0
|
|
20241017,154000,208236950,10390,10390,10390,10390,0
|
|
20241017,153900,208236950,10390,10390,10390,10390,0
|
|
20241017,153800,208236950,10390,10390,10390,10390,0
|
|
20241017,153700,208236950,10390,10390,10390,10390,0
|
|
20241017,153600,208236950,10390,10390,10390,10390,0
|
|
20241017,153500,208236950,10390,10390,10390,10390,0
|
|
20241017,153400,208236950,10390,10390,10390,10390,0
|
|
20241017,153300,208236950,10390,10390,10390,10390,0
|
|
20241017,153200,208236950,10390,10390,10390,10390,0
|
|
20241017,153100,208236950,10390,10390,10390,10390,0
|
|
20241017,153000,208236950,10390,10390,10390,10390,446
|
|
20241017,152900,203603010,10390,10390,10390,10390,0
|
|
20241017,152800,203603010,10390,10390,10390,10390,0
|
|
20241017,152700,203603010,10390,10390,10390,10390,0
|
|
20241017,152600,203603010,10390,10390,10390,10390,0
|
|
20241017,152500,203603010,10390,10390,10390,10390,0
|
|
20241017,152400,203603010,10390,10390,10390,10390,0
|
|
20241017,152300,203603010,10390,10390,10390,10390,0
|
|
20241017,152200,203603010,10390,10390,10390,10390,0
|
|
20241017,152100,203603010,10390,10390,10390,10390,0
|
|
20241017,152000,203603010,10390,10390,10390,10390,0
|
|
20241017,151900,203603010,10390,10390,10390,10390,0
|
|
20241017,151800,203603010,10390,10390,10390,10390,0
|
|
20241017,151700,203603010,10390,10390,10390,10390,0
|
|
20241017,151600,203603010,10390,10390,10390,10390,0
|
|
20241017,151500,203603010,10390,10390,10390,10390,0
|
|
20241017,151400,203603010,10390,10390,10390,10390,0
|
|
20241017,151300,203603010,10390,10390,10390,10390,0
|
|
20241017,151200,203603010,10390,10390,10390,10390,10
|
|
20241017,151100,203499110,10390,10390,10390,10390,0
|
|
20241017,151000,203499110,10390,10360,10390,10350,10
|
|
20241017,150900,203395540,10390,10390,10390,10390,0
|
|
20241017,150800,203395540,10390,10390,10390,10390,0
|
|
20241017,150700,203395540,10390,10390,10390,10390,0
|
|
20241017,150600,203395540,10390,10390,10390,10390,0
|
|
20241017,150500,203395540,10390,10390,10390,10390,0
|
|
20241017,150400,203395540,10390,10390,10390,10390,0
|
|
20241017,150300,203395540,10390,10390,10390,10390,2
|
|
20241017,150200,203374760,10390,10390,10390,10390,1
|
|
20241017,150100,203364370,10360,10360,10360,10360,0
|
|
20241017,150000,203364370,10360,10360,10360,10360,2
|
|
20241017,145900,203343650,10360,10360,10360,10360,0
|
|
20241017,145800,203343650,10360,10360,10360,10360,0
|
|
20241017,145700,203343650,10360,10360,10360,10360,0
|
|
20241017,145600,203343650,10360,10360,10360,10360,0
|
|
20241017,145500,203343650,10360,10360,10360,10360,0
|
|
20241017,145400,203343650,10360,10360,10360,10360,0
|
|
20241017,145300,203343650,10360,10360,10360,10360,0
|
|
20241017,145200,203343650,10360,10360,10360,10360,0
|
|
20241017,145100,203343650,10360,10360,10360,10360,0
|
|
20241017,145000,203343650,10360,10360,10360,10360,0
|
|
20241017,144900,203343650,10360,10360,10360,10360,0
|
|
20241017,144800,203343650,10360,10360,10360,10360,605
|
|
20241017,144700,197075850,10360,10360,10360,10360,0
|
|
20241017,144600,197075850,10360,10380,10380,10360,258
|
|
20241017,144500,194402930,10380,10380,10380,10380,0
|
|
20241017,144400,194402930,10380,10380,10380,10380,10
|
|
20241017,144300,194299130,10390,10390,10390,10390,1
|
|
20241017,144200,194288740,10390,10390,10390,10390,0
|
|
20241017,144100,194288740,10390,10390,10390,10390,0
|
|
20241017,144000,194288740,10390,10390,10390,10390,0
|
|
20241017,143900,194288740,10390,10390,10390,10390,0
|
|
20241017,143800,194288740,10390,10390,10390,10390,0
|
|
20241017,143700,194288740,10390,10390,10390,10390,0
|
|
20241017,143600,194288740,10390,10390,10390,10390,0
|
|
20241017,143500,194288740,10390,10390,10390,10390,0
|
|
20241017,143400,194288740,10390,10390,10390,10390,0
|
|
20241017,143300,194288740,10390,10390,10390,10390,0
|
|
20241017,143200,194288740,10390,10390,10390,10390,3
|
|
20241017,143100,194257570,10380,10380,10380,10380,0
|
|
20241017,143000,194257570,10380,10380,10380,10380,0
|
|
20241017,142900,194257570,10380,10380,10380,10380,0
|
|
20241017,142800,194257570,10380,10380,10380,10380,0
|
|
20241017,142700,194257570,10380,10380,10380,10380,0
|
|
20241017,142600,194257570,10380,10380,10380,10380,0
|
|
20241017,142500,194257570,10380,10380,10380,10380,17
|
|
20241017,142400,194081110,10390,10390,10390,10390,1
|
|
20241017,142300,194070720,10360,10360,10360,10360,0
|
|
20241017,142200,194070720,10360,10370,10370,10360,21
|
|
20241017,142100,193853150,10400,10400,10400,10400,0
|
|
20241017,142000,193853150,10400,10400,10400,10400,0
|
|
20241017,141900,193853150,10400,10400,10400,10400,0
|
|
20241017,141800,193853150,10400,10400,10400,10400,0
|
|
20241017,141700,193853150,10400,10400,10400,10400,0
|
|
20241017,141600,193853150,10400,10400,10400,10400,0
|
|
20241017,141500,193853150,10400,10400,10400,10400,0
|
|
20241017,141400,193853150,10400,10400,10400,10400,0
|
|
20241017,141300,193853150,10400,10400,10400,10400,252
|
|
20241017,141200,191232350,10400,10400,10400,10400,206
|
|
20241017,141100,189089950,10400,10400,10400,10400,500
|
|
20241017,141000,183889950,10430,10450,10450,10430,1524
|
|
20241017,140900,167982090,10450,10450,10500,10450,1345
|
|
20241017,140800,153894580,10450,10390,10450,10390,525
|
|
20241017,140700,148413920,10310,10310,10310,10310,0
|
|
20241017,140600,148413920,10310,10310,10310,10310,0
|
|
20241017,140500,148413920,10310,10310,10310,10310,0
|
|
20241017,140400,148413920,10310,10310,10310,10310,0
|
|
20241017,140300,148413920,10310,10310,10310,10310,0
|
|
20241017,140200,148413920,10310,10310,10310,10310,0
|
|
20241017,140100,148413920,10310,10310,10310,10310,0
|
|
20241017,140000,148413920,10310,10310,10310,10310,8
|
|
20241017,135900,148331440,10310,10340,10340,10310,300
|
|
20241017,135800,145235800,10350,10350,10350,10350,0
|
|
20241017,135700,145235800,10350,10350,10350,10350,0
|
|
20241017,135600,145235800,10350,10350,10350,10350,2
|
|
20241017,135500,145215100,10350,10350,10350,10350,0
|
|
20241017,135400,145215100,10350,10350,10350,10350,90
|
|
20241017,135300,144283600,10350,10350,10350,10350,0
|
|
20241017,135200,144283600,10350,10360,10360,10350,79
|
|
20241017,135100,143465810,10370,10370,10370,10370,21
|
|
20241017,135000,143248040,10370,10370,10370,10370,100
|
|
20241017,134900,142211040,10380,10380,10380,10380,51
|
|
20241017,134800,141681660,10400,10400,10400,10400,0
|
|
20241017,134700,141681660,10400,10400,10400,10400,0
|
|
20241017,134600,141681660,10400,10400,10400,10400,1
|
|
20241017,134500,141671260,10370,10370,10370,10370,0
|
|
20241017,134400,141671260,10370,10370,10370,10370,0
|
|
20241017,134300,141671260,10370,10370,10370,10370,0
|
|
20241017,134200,141671260,10370,10370,10370,10370,0
|
|
20241017,134100,141671260,10370,10370,10370,10370,0
|
|
20241017,134000,141671260,10370,10400,10400,10370,201
|
|
20241017,133900,139584080,10400,10400,10400,10400,0
|
|
20241017,133800,139584080,10400,10400,10400,10400,0
|
|
20241017,133700,139584080,10400,10400,10400,10400,265
|
|
20241017,133600,136828080,10400,10400,10400,10400,0
|
|
20241017,133500,136828080,10400,10400,10400,10400,0
|
|
20241017,133400,136828080,10400,10400,10400,10400,30
|
|
20241017,133300,136516080,10400,10400,10400,10400,0
|
|
20241017,133200,136516080,10400,10400,10400,10400,0
|
|
20241017,133100,136516080,10400,10400,10400,10400,0
|
|
20241017,133000,136516080,10400,10400,10400,10400,20
|
|
20241017,132900,136308080,10400,10400,10400,10400,0
|
|
20241017,132800,136308080,10400,10400,10400,10400,0
|
|
20241017,132700,136308080,10400,10400,10400,10400,0
|
|
20241017,132600,136308080,10400,10400,10400,10400,0
|
|
20241017,132500,136308080,10400,10400,10400,10400,0
|
|
20241017,132400,136308080,10400,10400,10400,10400,0
|
|
20241017,132300,136308080,10400,10400,10400,10400,72
|
|
20241017,132200,135559280,10390,10390,10390,10390,1
|
|
20241017,132100,135548890,10400,10400,10400,10400,1
|
|
20241017,132000,135538490,10390,10390,10390,10390,0
|
|
20241017,131900,135538490,10390,10390,10390,10390,1
|
|
20241017,131800,135528100,10390,10390,10390,10390,2
|
|
20241017,131700,135507320,10390,10390,10390,10390,0
|
|
20241017,131600,135507320,10390,10390,10390,10390,0
|
|
20241017,131500,135507320,10390,10390,10390,10390,0
|
|
20241017,131400,135507320,10390,10390,10390,10390,1
|
|
20241017,131300,135496930,10390,10390,10390,10390,0
|
|
20241017,131200,135496930,10390,10390,10390,10390,1
|
|
20241017,131100,135486540,10400,10400,10400,10400,0
|
|
20241017,131000,135486540,10400,10400,10400,10400,0
|
|
20241017,130900,135486540,10400,10400,10400,10400,0
|
|
20241017,130800,135486540,10400,10400,10400,10400,0
|
|
20241017,130700,135486540,10400,10400,10400,10400,0
|
|
20241017,130600,135486540,10400,10400,10400,10400,0
|
|
20241017,130500,135486540,10400,10400,10400,10400,0
|
|
20241017,130400,135486540,10400,10400,10400,10400,0
|
|
20241017,130300,135486540,10400,10400,10400,10400,0
|
|
20241017,130200,135486540,10400,10400,10400,10400,2
|
|
20241017,130100,135465740,10390,10390,10390,10390,0
|
|
20241017,130000,135465740,10390,10390,10390,10390,1
|
|
20241017,125900,135455350,10400,10400,10400,10400,0
|
|
20241017,125800,135455350,10400,10400,10400,10400,0
|
|
20241017,125700,135455350,10400,10400,10400,10400,0
|
|
20241017,125600,135455350,10400,10400,10400,10400,0
|
|
20241017,125500,135455350,10400,10400,10400,10400,0
|
|
20241017,125400,135455350,10400,10400,10400,10400,0
|
|
20241017,125300,135455350,10400,10400,10400,10400,0
|
|
20241017,125200,135455350,10400,10400,10400,10400,0
|
|
20241017,125100,135455350,10400,10400,10400,10400,0
|
|
20241017,125000,135455350,10400,10400,10400,10400,0
|
|
20241017,124900,135455350,10400,10400,10400,10400,0
|
|
20241017,124800,135455350,10400,10400,10400,10400,148
|
|
20241017,124700,133916150,10400,10400,10400,10400,0
|
|
20241017,124600,133916150,10400,10400,10400,10400,0
|
|
20241017,124500,133916150,10400,10400,10400,10400,0
|
|
20241017,124400,133916150,10400,10400,10400,10400,0
|
|
20241017,124300,133916150,10400,10400,10400,10400,0
|
|
20241017,124200,133916150,10400,10400,10400,10400,0
|
|
20241017,124100,133916150,10400,10400,10400,10400,0
|
|
20241017,124000,133916150,10400,10400,10400,10400,2
|
|
20241017,123900,133895350,10400,10400,10400,10400,6
|
|
20241017,123800,133832950,10400,10400,10400,10400,0
|
|
20241017,123700,133832950,10400,10400,10400,10400,0
|
|
20241017,123600,133832950,10400,10400,10400,10400,0
|
|
20241017,123500,133832950,10400,10400,10400,10400,0
|
|
20241017,123400,133832950,10400,10400,10400,10400,0
|
|
20241017,123300,133832950,10400,10400,10400,10400,0
|
|
20241017,123200,133832950,10400,10400,10400,10400,0
|
|
20241017,123100,133832950,10400,10400,10400,10400,0
|
|
20241017,123000,133832950,10400,10400,10400,10400,129
|
|
20241017,122900,132491350,10410,10410,10410,10410,0
|
|
20241017,122800,132491350,10410,10410,10410,10410,0
|
|
20241017,122700,132491350,10410,10410,10410,10410,0
|
|
20241017,122600,132491350,10410,10410,10410,10410,0
|
|
20241017,122500,132491350,10410,10410,10410,10410,10
|
|
20241017,122400,132387250,10420,10420,10420,10420,100
|
|
20241017,122300,131345250,10420,10420,10420,10420,0
|
|
20241017,122200,131345250,10420,10420,10420,10420,0
|
|
20241017,122100,131345250,10420,10420,10420,10420,5
|
|
20241017,122000,131293150,10420,10420,10420,10420,0
|
|
20241017,121900,131293150,10420,10420,10420,10420,0
|
|
20241017,121800,131293150,10420,10420,10420,10420,0
|
|
20241017,121700,131293150,10420,10420,10420,10420,0
|
|
20241017,121600,131293150,10420,10420,10420,10420,0
|
|
20241017,121500,131293150,10420,10420,10420,10420,0
|
|
20241017,121400,131293150,10420,10420,10420,10420,0
|
|
20241017,121300,131293150,10420,10420,10420,10420,0
|
|
20241017,121200,131293150,10420,10420,10420,10420,0
|
|
20241017,121100,131293150,10420,10420,10420,10420,0
|
|
20241017,121000,131293150,10420,10420,10420,10420,0
|
|
20241017,120900,131293150,10420,10420,10420,10420,0
|
|
20241017,120800,131293150,10420,10420,10420,10420,14
|
|
20241017,120700,131147270,10410,10410,10410,10410,0
|
|
20241017,120600,131147270,10410,10410,10410,10410,0
|
|
20241017,120500,131147270,10410,10410,10410,10410,0
|
|
20241017,120400,131147270,10410,10410,10410,10410,0
|
|
20241017,120300,131147270,10410,10410,10410,10410,10
|
|
20241017,120200,131043170,10400,10400,10400,10400,0
|
|
20241017,120100,131043170,10400,10400,10400,10400,0
|
|
20241017,120000,131043170,10400,10400,10400,10400,0
|
|
20241017,115900,131043170,10400,10400,10400,10400,10
|
|
20241017,115800,130939170,10400,10400,10400,10400,0
|
|
20241017,115700,130939170,10400,10400,10400,10400,0
|
|
20241017,115600,130939170,10400,10410,10410,10400,97
|
|
20241017,115500,129929640,10420,10420,10420,10420,0
|
|
20241017,115400,129929640,10420,10420,10420,10420,0
|
|
20241017,115300,129929640,10420,10420,10420,10420,0
|
|
20241017,115200,129929640,10420,10420,10420,10420,0
|
|
20241017,115100,129929640,10420,10420,10420,10420,0
|
|
20241017,115000,129929640,10420,10420,10420,10420,0
|
|
20241017,114900,129929640,10420,10420,10420,10420,8
|
|
20241017,114800,129846280,10430,10420,10430,10420,17
|
|
20241017,114700,129669070,10420,10420,10420,10420,1
|
|
20241017,114600,129658650,10420,10420,10420,10420,11
|
|
20241017,114500,129544030,10440,10440,10440,10440,10
|
|
20241017,114400,129439630,10410,10410,10410,10410,95
|
|
20241017,114300,128450680,10410,10410,10410,10410,0
|
|
20241017,114200,128450680,10410,10410,10410,10410,0
|
|
20241017,114100,128450680,10410,10410,10410,10410,0
|
|
20241017,114000,128450680,10410,10410,10410,10410,3
|
|
20241017,113900,128419450,10400,10400,10400,10400,120
|
|
20241017,113800,127171450,10400,10400,10400,10400,0
|
|
20241017,113700,127171450,10400,10400,10400,10400,0
|
|
20241017,113600,127171450,10400,10400,10400,10400,0
|
|
20241017,113500,127171450,10400,10400,10400,10400,100
|
|
20241017,113400,126131450,10390,10390,10390,10390,0
|
|
20241017,113300,126131450,10390,10390,10390,10390,0
|
|
20241017,113200,126131450,10390,10390,10390,10390,0
|
|
20241017,113100,126131450,10390,10390,10390,10390,0
|
|
20241017,113000,126131450,10390,10390,10390,10390,0
|
|
20241017,112900,126131450,10390,10390,10390,10390,0
|
|
20241017,112800,126131450,10390,10390,10390,10390,10
|
|
20241017,112700,126027550,10400,10400,10400,10400,0
|
|
20241017,112600,126027550,10400,10400,10400,10400,10
|
|
20241017,112500,125923550,10390,10390,10390,10390,0
|
|
20241017,112400,125923550,10390,10390,10390,10390,3
|
|
20241017,112300,125892380,10390,10390,10390,10390,2
|
|
20241017,112200,125871600,10390,10390,10390,10390,0
|
|
20241017,112100,125871600,10390,10390,10390,10390,0
|
|
20241017,112000,125871600,10390,10390,10390,10390,5
|
|
20241017,111900,125819650,10390,10390,10390,10390,0
|
|
20241017,111800,125819650,10390,10390,10390,10390,0
|
|
20241017,111700,125819650,10390,10390,10390,10390,0
|
|
20241017,111600,125819650,10390,10390,10390,10390,0
|
|
20241017,111500,125819650,10390,10390,10390,10390,0
|
|
20241017,111400,125819650,10390,10390,10390,10390,0
|
|
20241017,111300,125819650,10390,10390,10390,10390,0
|
|
20241017,111200,125819650,10390,10390,10390,10390,0
|
|
20241017,111100,125819650,10390,10390,10390,10390,0
|
|
20241017,111000,125819650,10390,10390,10390,10390,48
|
|
20241017,110900,125320930,10410,10410,10410,10410,1
|
|
20241017,110800,125310520,10430,10440,10440,10430,407
|
|
20241017,110700,121065070,10440,10440,10440,10440,0
|
|
20241017,110600,121065070,10440,10440,10440,10440,10
|
|
20241017,110500,120960670,10440,10440,10440,10440,0
|
|
20241017,110400,120960670,10440,10440,10440,10440,0
|
|
20241017,110300,120960670,10440,10440,10440,10440,10
|
|
20241017,110200,120856270,10440,10440,10440,10440,10
|
|
20241017,110100,120751870,10480,10480,10480,10480,0
|
|
20241017,110000,120751870,10480,10480,10480,10480,0
|
|
20241017,105900,120751870,10480,10500,10500,10480,1144
|
|
20241017,105800,108740970,10500,10520,10600,10500,2204
|
|
20241017,105700,85541710,10500,10350,10500,10350,2435
|
|
20241017,105600,60074270,10340,10340,10340,10340,10
|
|
20241017,105500,59970870,10340,10340,10340,10340,10
|
|
20241017,105400,59867470,10360,10360,10360,10360,1
|
|
20241017,105300,59857110,10300,10300,10300,10300,100
|
|
20241017,105200,58827110,10300,10300,10300,10300,50
|
|
20241017,105100,58312110,10380,10380,10380,10380,0
|
|
20241017,105000,58312110,10380,10380,10380,10380,0
|
|
20241017,104900,58312110,10380,10380,10380,10380,0
|
|
20241017,104800,58312110,10380,10380,10380,10380,0
|
|
20241017,104700,58312110,10380,10320,10380,10300,201
|
|
20241017,104600,56241270,10380,10380,10380,10380,1
|
|
20241017,104500,56230890,10320,10320,10320,10320,180
|
|
20241017,104400,54373290,10320,10320,10320,10320,1
|
|
20241017,104300,54362970,10330,10330,10330,10330,0
|
|
20241017,104200,54362970,10330,10330,10330,10330,0
|
|
20241017,104100,54362970,10330,10340,10340,10330,200
|
|
20241017,104000,52295970,10340,10340,10340,10340,1
|
|
20241017,103900,52285630,10380,10380,10380,10380,0
|
|
20241017,103800,52285630,10380,10380,10380,10380,0
|
|
20241017,103700,52285630,10380,10380,10380,10380,0
|
|
20241017,103600,52285630,10380,10380,10380,10380,0
|
|
20241017,103500,52285630,10380,10380,10380,10380,0
|
|
20241017,103400,52285630,10380,10380,10380,10380,0
|
|
20241017,103300,52285630,10380,10380,10380,10380,0
|
|
20241017,103200,52285630,10380,10380,10380,10380,1
|
|
20241017,103100,52275250,10320,10340,10340,10320,141
|
|
20241017,103000,50819020,10340,10340,10340,10340,5
|
|
20241017,102900,50767320,10380,10380,10380,10380,0
|
|
20241017,102800,50767320,10380,10380,10380,10380,0
|
|
20241017,102700,50767320,10380,10380,10380,10380,1
|
|
20241017,102600,50756940,10340,10340,10340,10340,24
|
|
20241017,102500,50508780,10340,10340,10340,10340,1
|
|
20241017,102400,50498440,10330,10330,10330,10320,168
|
|
20241017,102300,48763910,10330,10350,10350,10330,299
|
|
20241017,102200,45671870,10350,10350,10350,10350,36
|
|
20241017,102100,45299270,10350,10350,10350,10350,70
|
|
20241017,102000,44574770,10350,10370,10370,10350,106
|
|
20241017,101900,43477330,10430,10460,10460,10430,51
|
|
20241017,101800,42945370,10370,10500,10500,10360,398
|
|
20241017,101700,38813370,10500,10510,10510,10410,172
|
|
20241017,101600,37011670,10520,10380,10540,10380,1082
|
|
20241017,101500,25718850,10380,10380,10380,10380,1
|
|
20241017,101400,25708470,10390,10350,10390,10350,511
|
|
20241017,101300,20407570,10360,10360,10360,10360,0
|
|
20241017,101200,20407570,10360,10360,10360,10360,0
|
|
20241017,101100,20407570,10360,10360,10360,10360,0
|
|
20241017,101000,20407570,10360,10360,10360,10360,0
|
|
20241017,100900,20407570,10360,10360,10360,10360,0
|
|
20241017,100800,20407570,10360,10360,10360,10360,0
|
|
20241017,100700,20407570,10360,10360,10360,10360,1
|
|
20241017,100600,20397210,10360,10360,10360,10360,1
|
|
20241017,100500,20386850,10360,10360,10360,10360,0
|
|
20241017,100400,20386850,10360,10360,10360,10360,0
|
|
20241017,100300,20386850,10360,10360,10360,10360,0
|
|
20241017,100200,20386850,10360,10360,10360,10360,0
|
|
20241017,100100,20386850,10360,10360,10360,10360,0
|
|
20241017,100000,20386850,10360,10360,10360,10360,1
|
|
20241017,095900,20376490,10350,10350,10350,10350,0
|
|
20241017,095800,20376490,10350,10350,10350,10350,16
|
|
20241017,095700,20210890,10340,10340,10340,10340,0
|
|
20241017,095600,20210890,10340,10340,10340,10340,0
|
|
20241017,095500,20210890,10340,10340,10340,10340,0
|
|
20241017,095400,20210890,10340,10340,10340,10340,30
|
|
20241017,095300,19900690,10340,10340,10340,10340,0
|
|
20241017,095200,19900690,10340,10340,10340,10340,1
|
|
20241017,095100,19890350,10320,10330,10330,10320,65
|
|
20241017,095000,19219540,10350,10350,10350,10350,0
|
|
20241017,094900,19219540,10350,10350,10350,10350,0
|
|
20241017,094800,19219540,10350,10350,10350,10350,0
|
|
20241017,094700,19219540,10350,10350,10350,10350,0
|
|
20241017,094600,19219540,10350,10350,10350,10350,0
|
|
20241017,094500,19219540,10350,10350,10350,10350,0
|
|
20241017,094400,19219540,10350,10350,10350,10350,0
|
|
20241017,094300,19219540,10350,10350,10350,10350,0
|
|
20241017,094200,19219540,10350,10350,10350,10350,1
|
|
20241017,094100,19209190,10360,10360,10360,10360,0
|
|
20241017,094000,19209190,10360,10360,10360,10360,2
|
|
20241017,093900,19188470,10360,10330,10360,10320,101
|
|
20241017,093800,18145880,10330,10330,10330,10330,0
|
|
20241017,093700,18145880,10330,10330,10330,10330,59
|
|
20241017,093600,17536410,10330,10340,10340,10330,30
|
|
20241017,093500,17226500,10370,10370,10370,10370,0
|
|
20241017,093400,17226500,10370,10370,10370,10370,0
|
|
20241017,093300,17226500,10370,10370,10370,10370,0
|
|
20241017,093200,17226500,10370,10370,10370,10370,0
|
|
20241017,093100,17226500,10370,10370,10370,10370,1
|
|
20241017,093000,17216130,10340,10360,10360,10340,4
|
|
20241017,092900,17174730,10380,10380,10380,10380,0
|
|
20241017,092800,17174730,10380,10380,10380,10380,0
|
|
20241017,092700,17174730,10380,10380,10380,10380,1
|
|
20241017,092600,17164350,10390,10390,10390,10390,0
|
|
20241017,092500,17164350,10390,10390,10390,10390,0
|
|
20241017,092400,17164350,10390,10390,10390,10390,1
|
|
20241017,092300,17153960,10340,10390,10390,10340,59
|
|
20241017,092200,16543850,10390,10390,10390,10390,0
|
|
20241017,092100,16543850,10390,10390,10390,10390,0
|
|
20241017,092000,16543850,10390,10390,10390,10390,0
|
|
20241017,091900,16543850,10390,10390,10390,10390,1
|
|
20241017,091800,16533460,10350,10350,10350,10350,0
|
|
20241017,091700,16533460,10350,10350,10350,10350,105
|
|
20241017,091600,15446710,10350,10350,10350,10350,0
|
|
20241017,091500,15446710,10350,10350,10350,10350,0
|
|
20241017,091400,15446710,10350,10350,10350,10350,0
|
|
20241017,091300,15446710,10350,10350,10350,10350,0
|
|
20241017,091200,15446710,10350,10350,10350,10350,957
|
|
20241017,091100,5541760,10350,10350,10350,10350,0
|
|
20241017,091000,5541760,10350,10350,10350,10350,0
|
|
20241017,090900,5541760,10350,10350,10350,10350,0
|
|
20241017,090800,5541760,10350,10310,10350,10310,431
|
|
20241017,090700,1089970,10310,10310,10310,10310,0
|
|
20241017,090600,1089970,10310,10310,10310,10310,0
|
|
20241017,090500,1089970,10310,10310,10310,10310,8
|
|
20241017,090400,1007490,10330,10330,10330,10330,0
|
|
20241017,090300,1007490,10330,10330,10330,10330,0
|
|
20241017,090200,1007490,10330,10330,10330,10330,0
|
|
20241017,090100,1007490,10330,10330,10330,10330,1
|
|
20241017,090000,997160,10280,10280,10280,10280,97
|