631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192800,195385260,3095,3095,3095,3095,844
|
|
20241007,192700,195385260,3095,3095,3095,3095,0
|
|
20241007,192600,195385260,3095,3095,3095,3095,0
|
|
20241007,192500,195385260,3095,3095,3095,3095,0
|
|
20241007,192400,195385260,3095,3095,3095,3095,0
|
|
20241007,192300,195385260,3095,3095,3095,3095,0
|
|
20241007,192200,195385260,3095,3095,3095,3095,0
|
|
20241007,192100,195385260,3095,3095,3095,3095,0
|
|
20241007,192000,195385260,3095,3095,3095,3095,0
|
|
20241007,191900,195385260,3095,3095,3095,3095,0
|
|
20241007,191800,195385260,3095,3095,3095,3095,0
|
|
20241007,191700,195385260,3095,3095,3095,3095,0
|
|
20241007,191600,195385260,3095,3095,3095,3095,0
|
|
20241007,191500,195385260,3095,3095,3095,3095,0
|
|
20241007,191400,195385260,3095,3095,3095,3095,0
|
|
20241007,191300,195385260,3095,3095,3095,3095,0
|
|
20241007,191200,195385260,3095,3095,3095,3095,0
|
|
20241007,191100,195385260,3095,3095,3095,3095,0
|
|
20241007,191000,195385260,3095,3095,3095,3095,0
|
|
20241007,190900,195385260,3095,3095,3095,3095,0
|
|
20241007,190800,195385260,3095,3095,3095,3095,0
|
|
20241007,190700,195385260,3095,3095,3095,3095,0
|
|
20241007,190600,195385260,3095,3095,3095,3095,0
|
|
20241007,190500,195385260,3095,3095,3095,3095,0
|
|
20241007,190400,195385260,3095,3095,3095,3095,0
|
|
20241007,190300,195385260,3095,3095,3095,3095,0
|
|
20241007,190200,195385260,3095,3095,3095,3095,0
|
|
20241007,190100,195385260,3095,3095,3095,3095,0
|
|
20241007,190000,195385260,3095,3095,3095,3095,0
|
|
20241007,185900,195385260,3095,3095,3095,3095,0
|
|
20241007,185800,195385260,3095,3095,3095,3095,844
|
|
20241007,185700,195385260,3095,3095,3095,3095,0
|
|
20241007,185600,195385260,3095,3095,3095,3095,0
|
|
20241007,185500,195385260,3095,3095,3095,3095,0
|
|
20241007,185400,195385260,3095,3095,3095,3095,0
|
|
20241007,185300,195385260,3095,3095,3095,3095,0
|
|
20241007,185200,195385260,3095,3095,3095,3095,0
|
|
20241007,185100,195385260,3095,3095,3095,3095,0
|
|
20241007,185000,195385260,3095,3095,3095,3095,0
|
|
20241007,184900,195385260,3095,3095,3095,3095,0
|
|
20241007,184800,195385260,3095,3095,3095,3095,0
|
|
20241007,184700,195385260,3095,3095,3095,3095,0
|
|
20241007,184600,195385260,3095,3095,3095,3095,0
|
|
20241007,184500,195385260,3095,3095,3095,3095,0
|
|
20241007,184400,195385260,3095,3095,3095,3095,0
|
|
20241007,184300,195385260,3095,3095,3095,3095,0
|
|
20241007,184200,195385260,3095,3095,3095,3095,0
|
|
20241007,184100,195385260,3095,3095,3095,3095,0
|
|
20241007,184000,195385260,3095,3095,3095,3095,0
|
|
20241007,183900,195385260,3095,3095,3095,3095,0
|
|
20241007,183800,195385260,3095,3095,3095,3095,0
|
|
20241007,183700,195385260,3095,3095,3095,3095,0
|
|
20241007,183600,195385260,3095,3095,3095,3095,0
|
|
20241007,183500,195385260,3095,3095,3095,3095,0
|
|
20241007,183400,195385260,3095,3095,3095,3095,0
|
|
20241007,183300,195385260,3095,3095,3095,3095,0
|
|
20241007,183200,195385260,3095,3095,3095,3095,0
|
|
20241007,183100,195385260,3095,3095,3095,3095,0
|
|
20241007,183000,195385260,3095,3095,3095,3095,0
|
|
20241007,182900,195385260,3095,3095,3095,3095,0
|
|
20241007,182800,195385260,3095,3095,3095,3095,844
|
|
20241007,182700,195385260,3095,3095,3095,3095,0
|
|
20241007,182600,195385260,3095,3095,3095,3095,0
|
|
20241007,182500,195385260,3095,3095,3095,3095,0
|
|
20241007,182400,195385260,3095,3095,3095,3095,0
|
|
20241007,182300,195385260,3095,3095,3095,3095,0
|
|
20241007,182200,195385260,3095,3095,3095,3095,0
|
|
20241007,182100,195385260,3095,3095,3095,3095,0
|
|
20241007,182000,195385260,3095,3095,3095,3095,0
|
|
20241007,181900,195385260,3095,3095,3095,3095,0
|
|
20241007,181800,195385260,3095,3095,3095,3095,0
|
|
20241007,181700,195385260,3095,3095,3095,3095,0
|
|
20241007,181600,195385260,3095,3095,3095,3095,0
|
|
20241007,181500,195385260,3095,3095,3095,3095,0
|
|
20241007,181400,195385260,3095,3095,3095,3095,0
|
|
20241007,181300,195385260,3095,3095,3095,3095,0
|
|
20241007,181200,195385260,3095,3095,3095,3095,0
|
|
20241007,181100,195385260,3095,3095,3095,3095,0
|
|
20241007,181000,195385260,3095,3095,3095,3095,0
|
|
20241007,180900,195385260,3095,3095,3095,3095,0
|
|
20241007,180800,195385260,3095,3095,3095,3095,0
|
|
20241007,180700,195385260,3095,3095,3095,3095,0
|
|
20241007,180600,195385260,3095,3095,3095,3095,0
|
|
20241007,180500,195385260,3095,3095,3095,3095,0
|
|
20241007,180400,195385260,3095,3095,3095,3095,0
|
|
20241007,180300,195385260,3095,3095,3095,3095,0
|
|
20241007,180200,195385260,3095,3095,3095,3095,0
|
|
20241007,180100,195385260,3095,3095,3095,3095,0
|
|
20241007,180000,195385260,3095,3095,3095,3095,0
|
|
20241007,175900,195385260,3095,3095,3095,3095,0
|
|
20241007,175800,195385260,3095,3095,3095,3095,844
|
|
20241007,175700,195385260,3095,3095,3095,3095,0
|
|
20241007,175600,195385260,3095,3095,3095,3095,0
|
|
20241007,175500,195385260,3095,3095,3095,3095,0
|
|
20241007,175400,195385260,3095,3095,3095,3095,0
|
|
20241007,175300,195385260,3095,3095,3095,3095,0
|
|
20241007,175200,195385260,3095,3095,3095,3095,0
|
|
20241007,175100,195385260,3095,3095,3095,3095,0
|
|
20241007,175000,195385260,3095,3095,3095,3095,0
|
|
20241007,174900,195385260,3095,3095,3095,3095,0
|
|
20241007,174800,195385260,3095,3095,3095,3095,0
|
|
20241007,174700,195385260,3095,3095,3095,3095,0
|
|
20241007,174600,195385260,3095,3095,3095,3095,0
|
|
20241007,174500,195385260,3095,3095,3095,3095,0
|
|
20241007,174400,195385260,3095,3095,3095,3095,0
|
|
20241007,174300,195385260,3095,3095,3095,3095,0
|
|
20241007,174200,195385260,3095,3095,3095,3095,0
|
|
20241007,174100,195385260,3095,3095,3095,3095,0
|
|
20241007,174000,195385260,3095,3095,3095,3095,0
|
|
20241007,173900,195385260,3095,3095,3095,3095,0
|
|
20241007,173800,195385260,3095,3095,3095,3095,0
|
|
20241007,173700,195385260,3095,3095,3095,3095,0
|
|
20241007,173600,195385260,3095,3095,3095,3095,0
|
|
20241007,173500,195385260,3095,3095,3095,3095,0
|
|
20241007,173400,195385260,3095,3095,3095,3095,0
|
|
20241007,173300,195385260,3095,3095,3095,3095,0
|
|
20241007,173200,195385260,3095,3095,3095,3095,0
|
|
20241007,173100,195385260,3095,3095,3095,3095,0
|
|
20241007,173000,195385260,3095,3095,3095,3095,0
|
|
20241007,172900,195385260,3095,3095,3095,3095,0
|
|
20241007,172800,195385260,3095,3095,3095,3095,844
|
|
20241007,172700,195385260,3095,3095,3095,3095,0
|
|
20241007,172600,195385260,3095,3095,3095,3095,0
|
|
20241007,172500,195385260,3095,3095,3095,3095,0
|
|
20241007,172400,195385260,3095,3095,3095,3095,0
|
|
20241007,172300,195385260,3095,3095,3095,3095,0
|
|
20241007,172200,195385260,3095,3095,3095,3095,0
|
|
20241007,172100,195385260,3095,3095,3095,3095,0
|
|
20241007,172000,195385260,3095,3095,3095,3095,0
|
|
20241007,171900,195385260,3095,3095,3095,3095,0
|
|
20241007,171800,195385260,3095,3095,3095,3095,0
|
|
20241007,171700,195385260,3095,3095,3095,3095,0
|
|
20241007,171600,195385260,3095,3095,3095,3095,0
|
|
20241007,171500,195385260,3095,3095,3095,3095,0
|
|
20241007,171400,195385260,3095,3095,3095,3095,0
|
|
20241007,171300,195385260,3095,3095,3095,3095,0
|
|
20241007,171200,195385260,3095,3095,3095,3095,0
|
|
20241007,171100,195385260,3095,3095,3095,3095,0
|
|
20241007,171000,195385260,3095,3095,3095,3095,0
|
|
20241007,170900,195385260,3095,3095,3095,3095,0
|
|
20241007,170800,195385260,3095,3095,3095,3095,0
|
|
20241007,170700,195385260,3095,3095,3095,3095,0
|
|
20241007,170600,195385260,3095,3095,3095,3095,0
|
|
20241007,170500,195385260,3095,3095,3095,3095,0
|
|
20241007,170400,195385260,3095,3095,3095,3095,0
|
|
20241007,170300,195385260,3095,3095,3095,3095,0
|
|
20241007,170200,195385260,3095,3095,3095,3095,0
|
|
20241007,170100,195385260,3095,3095,3095,3095,0
|
|
20241007,170000,195385260,3095,3095,3095,3095,0
|
|
20241007,165900,195385260,3095,3095,3095,3095,0
|
|
20241007,165800,195385260,3095,3095,3095,3095,844
|
|
20241007,165700,195385260,3095,3095,3095,3095,0
|
|
20241007,165600,195385260,3095,3095,3095,3095,0
|
|
20241007,165500,195385260,3095,3095,3095,3095,0
|
|
20241007,165400,195385260,3095,3095,3095,3095,0
|
|
20241007,165300,195385260,3095,3095,3095,3095,0
|
|
20241007,165200,195385260,3095,3095,3095,3095,0
|
|
20241007,165100,195385260,3095,3095,3095,3095,0
|
|
20241007,165000,195385260,3095,3095,3095,3095,0
|
|
20241007,164900,195385260,3095,3095,3095,3095,0
|
|
20241007,164800,195385260,3095,3095,3095,3095,0
|
|
20241007,164700,195385260,3095,3095,3095,3095,0
|
|
20241007,164600,195385260,3095,3095,3095,3095,0
|
|
20241007,164500,195385260,3095,3095,3095,3095,0
|
|
20241007,164400,195385260,3095,3095,3095,3095,0
|
|
20241007,164300,195385260,3095,3095,3095,3095,0
|
|
20241007,164200,195385260,3095,3095,3095,3095,0
|
|
20241007,164100,195385260,3095,3095,3095,3095,0
|
|
20241007,164000,195385260,3095,3095,3095,3095,0
|
|
20241007,163900,195385260,3095,3095,3095,3095,0
|
|
20241007,163800,195385260,3095,3095,3095,3095,0
|
|
20241007,163700,195385260,3095,3095,3095,3095,0
|
|
20241007,163600,195385260,3095,3095,3095,3095,0
|
|
20241007,163500,195385260,3095,3095,3095,3095,0
|
|
20241007,163400,195385260,3095,3095,3095,3095,0
|
|
20241007,163300,195385260,3095,3095,3095,3095,0
|
|
20241007,163200,195385260,3095,3095,3095,3095,0
|
|
20241007,163100,195385260,3095,3095,3095,3095,0
|
|
20241007,163000,195385260,3095,3095,3095,3095,0
|
|
20241007,162900,195385260,3095,3095,3095,3095,0
|
|
20241007,162800,195385260,3095,3095,3095,3095,844
|
|
20241007,162700,195385260,3095,3095,3095,3095,0
|
|
20241007,162600,195385260,3095,3095,3095,3095,0
|
|
20241007,162500,195385260,3095,3095,3095,3095,0
|
|
20241007,162400,195385260,3095,3095,3095,3095,0
|
|
20241007,162300,195385260,3095,3095,3095,3095,0
|
|
20241007,162200,195385260,3095,3095,3095,3095,0
|
|
20241007,162100,195385260,3095,3095,3095,3095,0
|
|
20241007,162000,195385260,3095,3095,3095,3095,0
|
|
20241007,161900,195385260,3095,3095,3095,3095,0
|
|
20241007,161800,195385260,3095,3095,3095,3095,0
|
|
20241007,161700,195385260,3095,3095,3095,3095,0
|
|
20241007,161600,195385260,3095,3095,3095,3095,0
|
|
20241007,161500,195385260,3095,3095,3095,3095,0
|
|
20241007,161400,195385260,3095,3095,3095,3095,0
|
|
20241007,161300,195385260,3095,3095,3095,3095,0
|
|
20241007,161200,195385260,3095,3095,3095,3095,0
|
|
20241007,161100,195385260,3095,3095,3095,3095,0
|
|
20241007,161000,195385260,3095,3095,3095,3095,0
|
|
20241007,160900,195385260,3095,3095,3095,3095,0
|
|
20241007,160800,195385260,3095,3095,3095,3095,0
|
|
20241007,160700,195385260,3095,3095,3095,3095,0
|
|
20241007,160600,195385260,3095,3095,3095,3095,0
|
|
20241007,160500,195385260,3095,3095,3095,3095,0
|
|
20241007,160400,195385260,3095,3095,3095,3095,0
|
|
20241007,160300,195385260,3095,3095,3095,3095,0
|
|
20241007,160200,195385260,3095,3095,3095,3095,0
|
|
20241007,160100,195385260,3095,3095,3095,3095,0
|
|
20241007,160000,195385260,3095,3095,3095,3095,0
|
|
20241007,155900,195385260,3095,3095,3095,3095,0
|
|
20241007,155800,195385260,3095,3095,3095,3095,844
|
|
20241007,155700,195385260,3095,3095,3095,3095,0
|
|
20241007,155600,195385260,3095,3095,3095,3095,0
|
|
20241007,155500,195385260,3095,3095,3095,3095,0
|
|
20241007,155400,195385260,3095,3095,3095,3095,0
|
|
20241007,155300,195385260,3095,3095,3095,3095,0
|
|
20241007,155200,195385260,3095,3095,3095,3095,0
|
|
20241007,155100,195385260,3095,3095,3095,3095,0
|
|
20241007,155000,195385260,3095,3095,3095,3095,0
|
|
20241007,154900,195385260,3095,3095,3095,3095,0
|
|
20241007,154800,195385260,3095,3095,3095,3095,0
|
|
20241007,154700,195385260,3095,3095,3095,3095,0
|
|
20241007,154600,195385260,3095,3095,3095,3095,0
|
|
20241007,154500,195385260,3095,3095,3095,3095,0
|
|
20241007,154400,195385260,3095,3095,3095,3095,0
|
|
20241007,154300,195385260,3095,3095,3095,3095,0
|
|
20241007,154200,195385260,3095,3095,3095,3095,0
|
|
20241007,154100,195385260,3095,3095,3095,3095,0
|
|
20241007,154000,195385260,3095,3095,3095,3095,0
|
|
20241007,153900,195385260,3095,3095,3095,3095,0
|
|
20241007,153800,195385260,3095,3095,3095,3095,0
|
|
20241007,153700,195385260,3095,3095,3095,3095,0
|
|
20241007,153600,195385260,3095,3095,3095,3095,0
|
|
20241007,153500,195385260,3095,3095,3095,3095,0
|
|
20241007,153400,195385260,3095,3095,3095,3095,0
|
|
20241007,153300,195385260,3095,3095,3095,3095,0
|
|
20241007,153200,195385260,3095,3095,3095,3095,0
|
|
20241007,153100,195385260,3095,3095,3095,3095,0
|
|
20241007,153000,195385260,3095,3095,3095,3095,844
|
|
20241007,152900,192773080,3095,3095,3095,3095,0
|
|
20241007,152800,192773080,3095,3095,3095,3095,0
|
|
20241007,152700,192773080,3095,3095,3095,3095,0
|
|
20241007,152600,192773080,3095,3095,3095,3095,0
|
|
20241007,152500,192773080,3095,3095,3095,3095,0
|
|
20241007,152400,192773080,3095,3095,3095,3095,0
|
|
20241007,152300,192773080,3095,3095,3095,3095,0
|
|
20241007,152200,192773080,3095,3095,3095,3095,0
|
|
20241007,152100,192773080,3095,3095,3095,3095,0
|
|
20241007,152000,192773080,3095,3095,3095,3095,0
|
|
20241007,151900,192773080,3095,3100,3100,3090,112
|
|
20241007,151800,192426190,3100,3095,3100,3095,3786
|
|
20241007,151700,180704550,3095,3095,3095,3095,0
|
|
20241007,151600,180704550,3095,3095,3095,3095,502
|
|
20241007,151500,179150860,3090,3090,3090,3090,0
|
|
20241007,151400,179150860,3090,3090,3090,3090,0
|
|
20241007,151300,179150860,3090,3090,3090,3090,102
|
|
20241007,151200,178835680,3085,3085,3085,3085,1011
|
|
20241007,151100,175716745,3085,3085,3085,3085,0
|
|
20241007,151000,175716745,3085,3085,3085,3085,16
|
|
20241007,150900,175667385,3090,3090,3090,3090,90
|
|
20241007,150800,175389285,3090,3090,3090,3090,0
|
|
20241007,150700,175389285,3090,3090,3090,3090,1
|
|
20241007,150600,175386195,3090,3090,3090,3090,114
|
|
20241007,150500,175033935,3085,3085,3085,3085,3
|
|
20241007,150400,175024680,3085,3085,3085,3085,234
|
|
20241007,150300,174302790,3085,3090,3090,3085,162
|
|
20241007,150200,173803015,3090,3090,3090,3090,105
|
|
20241007,150100,173478565,3090,3090,3090,3090,0
|
|
20241007,150000,173478565,3090,3090,3090,3090,0
|
|
20241007,145900,173478565,3090,3090,3090,3090,0
|
|
20241007,145800,173478565,3090,3090,3090,3090,0
|
|
20241007,145700,173478565,3090,3085,3090,3085,1907
|
|
20241007,145600,167594370,3090,3090,3090,3090,0
|
|
20241007,145500,167594370,3090,3090,3090,3090,228
|
|
20241007,145400,166889850,3090,3090,3090,3090,0
|
|
20241007,145300,166889850,3090,3090,3090,3090,0
|
|
20241007,145200,166889850,3090,3090,3090,3090,0
|
|
20241007,145100,166889850,3090,3090,3090,3090,0
|
|
20241007,145000,166889850,3090,3090,3090,3090,0
|
|
20241007,144900,166889850,3090,3090,3090,3090,60
|
|
20241007,144800,166704450,3090,3090,3090,3090,0
|
|
20241007,144700,166704450,3090,3090,3090,3090,0
|
|
20241007,144600,166704450,3090,3090,3090,3090,0
|
|
20241007,144500,166704450,3090,3090,3090,3090,0
|
|
20241007,144400,166704450,3090,3090,3090,3090,185
|
|
20241007,144300,166132800,3090,3090,3090,3090,0
|
|
20241007,144200,166132800,3090,3090,3090,3090,5
|
|
20241007,144100,166117350,3090,3090,3090,3090,0
|
|
20241007,144000,166117350,3090,3090,3090,3090,0
|
|
20241007,143900,166117350,3090,3090,3090,3090,349
|
|
20241007,143800,165038940,3095,3095,3095,3095,0
|
|
20241007,143700,165038940,3095,3095,3095,3095,10
|
|
20241007,143600,165007990,3090,3090,3090,3090,0
|
|
20241007,143500,165007990,3090,3090,3090,3090,300
|
|
20241007,143400,164080990,3090,3090,3090,3090,1
|
|
20241007,143300,164077900,3095,3095,3095,3095,13
|
|
20241007,143200,164037665,3095,3095,3095,3095,0
|
|
20241007,143100,164037665,3095,3095,3095,3095,0
|
|
20241007,143000,164037665,3095,3095,3095,3095,2
|
|
20241007,142900,164031475,3090,3090,3090,3090,100
|
|
20241007,142800,163722475,3090,3090,3090,3090,241
|
|
20241007,142700,162977785,3090,3090,3090,3090,41
|
|
20241007,142600,162851095,3090,3090,3090,3090,5
|
|
20241007,142500,162835645,3090,3090,3090,3090,0
|
|
20241007,142400,162835645,3090,3090,3090,3090,50
|
|
20241007,142300,162681145,3090,3090,3090,3090,342
|
|
20241007,142200,161624365,3090,3090,3090,3090,0
|
|
20241007,142100,161624365,3090,3090,3090,3090,0
|
|
20241007,142000,161624365,3090,3090,3090,3090,201
|
|
20241007,141900,161003275,3095,3095,3095,3095,0
|
|
20241007,141800,161003275,3095,3095,3095,3095,0
|
|
20241007,141700,161003275,3095,3095,3095,3095,3
|
|
20241007,141600,160993990,3095,3095,3095,3095,0
|
|
20241007,141500,160993990,3095,3095,3095,3095,3
|
|
20241007,141400,160984705,3090,3090,3090,3090,499
|
|
20241007,141300,159442795,3090,3090,3090,3090,701
|
|
20241007,141200,157276705,3095,3095,3095,3095,85
|
|
20241007,141100,157013630,3095,3095,3095,3095,0
|
|
20241007,141000,157013630,3095,3095,3095,3095,0
|
|
20241007,140900,157013630,3095,3095,3095,3095,234
|
|
20241007,140800,156289400,3095,3095,3095,3095,0
|
|
20241007,140700,156289400,3095,3095,3095,3095,0
|
|
20241007,140600,156289400,3095,3095,3095,3095,0
|
|
20241007,140500,156289400,3095,3095,3095,3095,111
|
|
20241007,140400,155945855,3095,3095,3095,3095,0
|
|
20241007,140300,155945855,3095,3095,3095,3095,0
|
|
20241007,140200,155945855,3095,3095,3095,3095,0
|
|
20241007,140100,155945855,3095,3090,3095,3090,2
|
|
20241007,140000,155939670,3090,3090,3090,3090,0
|
|
20241007,135900,155939670,3090,3090,3090,3090,100
|
|
20241007,135800,155630670,3095,3095,3095,3095,0
|
|
20241007,135700,155630670,3095,3095,3095,3095,0
|
|
20241007,135600,155630670,3095,3095,3095,3095,1
|
|
20241007,135500,155627575,3090,3090,3090,3090,0
|
|
20241007,135400,155627575,3090,3090,3090,3090,0
|
|
20241007,135300,155627575,3090,3090,3090,3090,0
|
|
20241007,135200,155627575,3090,3090,3090,3090,951
|
|
20241007,135100,152688985,3085,3085,3085,3085,31
|
|
20241007,135000,152593350,3085,3085,3085,3085,0
|
|
20241007,134900,152593350,3085,3085,3085,3085,102
|
|
20241007,134800,152278680,3090,3090,3090,3090,99
|
|
20241007,134700,151972770,3090,3090,3090,3090,169
|
|
20241007,134600,151450560,3090,3090,3090,3090,11
|
|
20241007,134500,151416570,3090,3090,3090,3090,0
|
|
20241007,134400,151416570,3090,3090,3090,3090,0
|
|
20241007,134300,151416570,3090,3090,3090,3090,0
|
|
20241007,134200,151416570,3090,3090,3090,3090,10
|
|
20241007,134100,151385670,3090,3090,3090,3090,0
|
|
20241007,134000,151385670,3090,3090,3090,3090,105
|
|
20241007,133900,151061220,3095,3095,3095,3095,0
|
|
20241007,133800,151061220,3095,3095,3095,3095,0
|
|
20241007,133700,151061220,3095,3090,3095,3090,16
|
|
20241007,133600,151011775,3090,3090,3090,3090,0
|
|
20241007,133500,151011775,3090,3090,3090,3090,0
|
|
20241007,133400,151011775,3090,3090,3090,3090,0
|
|
20241007,133300,151011775,3090,3090,3090,3090,0
|
|
20241007,133200,151011775,3090,3090,3090,3090,900
|
|
20241007,133100,148230775,3090,3090,3090,3090,100
|
|
20241007,133000,147921775,3090,3090,3090,3090,0
|
|
20241007,132900,147921775,3090,3090,3090,3090,0
|
|
20241007,132800,147921775,3090,3090,3090,3090,50
|
|
20241007,132700,147767275,3090,3090,3090,3090,200
|
|
20241007,132600,147149275,3090,3095,3095,3090,500
|
|
20241007,132500,145603600,3100,3100,3100,3100,0
|
|
20241007,132400,145603600,3100,3100,3100,3100,0
|
|
20241007,132300,145603600,3100,3100,3100,3100,50
|
|
20241007,132200,145448600,3100,3100,3100,3100,10
|
|
20241007,132100,145417600,3095,3095,3095,3095,0
|
|
20241007,132000,145417600,3095,3095,3095,3095,0
|
|
20241007,131900,145417600,3095,3095,3095,3095,0
|
|
20241007,131800,145417600,3095,3095,3095,3095,301
|
|
20241007,131700,144486005,3095,3090,3095,3090,124
|
|
20241007,131600,144102345,3095,3095,3095,3095,100
|
|
20241007,131500,143792845,3095,3095,3095,3095,300
|
|
20241007,131400,142864345,3095,3095,3095,3095,25
|
|
20241007,131300,142786970,3095,3095,3095,3095,105
|
|
20241007,131200,142461995,3095,3095,3095,3095,0
|
|
20241007,131100,142461995,3095,3095,3095,3095,0
|
|
20241007,131000,142461995,3095,3095,3095,3095,0
|
|
20241007,130900,142461995,3095,3095,3095,3095,50
|
|
20241007,130800,142307245,3095,3095,3095,3095,15
|
|
20241007,130700,142260820,3100,3100,3100,3100,6
|
|
20241007,130600,142242220,3100,3100,3100,3100,89
|
|
20241007,130500,141966320,3100,3100,3100,3100,10
|
|
20241007,130400,141935320,3100,3095,3100,3095,1841
|
|
20241007,130300,136232355,3095,3090,3095,3090,6269
|
|
20241007,130200,116858970,3085,3085,3085,3085,0
|
|
20241007,130100,116858970,3085,3085,3085,3085,0
|
|
20241007,130000,116858970,3085,3085,3085,3085,806
|
|
20241007,125900,114372460,3085,3085,3085,3085,0
|
|
20241007,125800,114372460,3085,3085,3085,3085,0
|
|
20241007,125700,114372460,3085,3085,3085,3085,0
|
|
20241007,125600,114372460,3085,3085,3085,3085,3
|
|
20241007,125500,114363205,3085,3085,3085,3085,0
|
|
20241007,125400,114363205,3085,3085,3085,3085,779
|
|
20241007,125300,111959990,3080,3080,3080,3080,69
|
|
20241007,125200,111747470,3080,3080,3080,3080,0
|
|
20241007,125100,111747470,3080,3080,3080,3080,132
|
|
20241007,125000,111340910,3085,3085,3085,3085,0
|
|
20241007,124900,111340910,3085,3085,3085,3085,0
|
|
20241007,124800,111340910,3085,3085,3085,3085,1
|
|
20241007,124700,111337825,3080,3080,3080,3080,75
|
|
20241007,124600,111106825,3080,3080,3080,3080,10
|
|
20241007,124500,111076025,3080,3080,3080,3080,0
|
|
20241007,124400,111076025,3080,3080,3080,3080,200
|
|
20241007,124300,110460025,3085,3085,3085,3085,0
|
|
20241007,124200,110460025,3085,3085,3085,3085,1
|
|
20241007,124100,110456940,3080,3080,3080,3080,340
|
|
20241007,124000,109409740,3085,3085,3085,3085,26
|
|
20241007,123900,109329530,3085,3085,3085,3085,4
|
|
20241007,123800,109317190,3085,3085,3085,3085,0
|
|
20241007,123700,109317190,3085,3085,3085,3085,11
|
|
20241007,123600,109283255,3085,3085,3085,3085,0
|
|
20241007,123500,109283255,3085,3085,3085,3085,26
|
|
20241007,123400,109203045,3085,3085,3085,3085,0
|
|
20241007,123300,109203045,3085,3085,3085,3085,34
|
|
20241007,123200,109098155,3085,3085,3085,3085,0
|
|
20241007,123100,109098155,3085,3085,3085,3085,0
|
|
20241007,123000,109098155,3085,3085,3085,3085,0
|
|
20241007,122900,109098155,3085,3085,3085,3085,0
|
|
20241007,122800,109098155,3085,3085,3085,3085,0
|
|
20241007,122700,109098155,3085,3085,3085,3085,0
|
|
20241007,122600,109098155,3085,3085,3085,3085,0
|
|
20241007,122500,109098155,3085,3085,3085,3085,8
|
|
20241007,122400,109073475,3085,3085,3085,3085,2
|
|
20241007,122300,109067305,3085,3085,3085,3085,114
|
|
20241007,122200,108715615,3085,3085,3085,3085,0
|
|
20241007,122100,108715615,3085,3085,3085,3085,11
|
|
20241007,122000,108681680,3085,3085,3085,3085,9
|
|
20241007,121900,108653915,3085,3085,3085,3085,0
|
|
20241007,121800,108653915,3085,3085,3085,3085,0
|
|
20241007,121700,108653915,3085,3085,3085,3085,1
|
|
20241007,121600,108650830,3085,3085,3085,3085,1
|
|
20241007,121500,108647745,3080,3085,3085,3080,2736
|
|
20241007,121400,100214710,3080,3080,3080,3080,0
|
|
20241007,121300,100214710,3080,3080,3080,3080,0
|
|
20241007,121200,100214710,3080,3080,3080,3080,0
|
|
20241007,121100,100214710,3080,3080,3080,3080,0
|
|
20241007,121000,100214710,3080,3080,3080,3080,0
|
|
20241007,120900,100214710,3080,3080,3080,3080,0
|
|
20241007,120800,100214710,3080,3080,3080,3080,0
|
|
20241007,120700,100214710,3080,3080,3080,3080,24
|
|
20241007,120600,100140790,3080,3080,3080,3080,0
|
|
20241007,120500,100140790,3080,3080,3080,3080,200
|
|
20241007,120400,99524790,3080,3080,3080,3080,0
|
|
20241007,120300,99524790,3080,3080,3080,3080,0
|
|
20241007,120200,99524790,3080,3080,3080,3080,0
|
|
20241007,120100,99524790,3080,3080,3080,3080,0
|
|
20241007,120000,99524790,3080,3080,3080,3080,0
|
|
20241007,115900,99524790,3080,3080,3080,3080,0
|
|
20241007,115800,99524790,3080,3080,3080,3080,100
|
|
20241007,115700,99216790,3080,3085,3085,3080,200
|
|
20241007,115600,98600290,3080,3080,3080,3080,0
|
|
20241007,115500,98600290,3080,3080,3080,3080,0
|
|
20241007,115400,98600290,3080,3080,3080,3080,1502
|
|
20241007,115300,93974130,3085,3085,3085,3085,100
|
|
20241007,115200,93665630,3085,3090,3090,3085,62
|
|
20241007,115100,93474245,3085,3085,3085,3085,0
|
|
20241007,115000,93474245,3085,3085,3085,3085,7
|
|
20241007,114900,93452650,3080,3080,3080,3080,0
|
|
20241007,114800,93452650,3080,3080,3080,3080,0
|
|
20241007,114700,93452650,3080,3085,3085,3080,60
|
|
20241007,114600,93267555,3090,3090,3090,3090,0
|
|
20241007,114500,93267555,3090,3090,3090,3090,959
|
|
20241007,114400,90304245,3085,3085,3085,3085,0
|
|
20241007,114300,90304245,3085,3085,3085,3085,0
|
|
20241007,114200,90304245,3085,3085,3085,3085,4
|
|
20241007,114100,90291905,3085,3085,3085,3085,0
|
|
20241007,114000,90291905,3085,3085,3085,3085,100
|
|
20241007,113900,89983405,3085,3085,3085,3085,160
|
|
20241007,113800,89489805,3095,3095,3095,3095,0
|
|
20241007,113700,89489805,3095,3095,3095,3095,0
|
|
20241007,113600,89489805,3095,3095,3095,3095,0
|
|
20241007,113500,89489805,3095,3095,3095,3095,0
|
|
20241007,113400,89489805,3095,3095,3095,3095,1
|
|
20241007,113300,89486710,3085,3085,3085,3085,0
|
|
20241007,113200,89486710,3085,3085,3085,3085,147
|
|
20241007,113100,89033215,3085,3090,3090,3085,716
|
|
20241007,113000,86824330,3090,3095,3095,3090,50
|
|
20241007,112900,86669820,3095,3095,3095,3095,26
|
|
20241007,112800,86589350,3095,3095,3095,3095,0
|
|
20241007,112700,86589350,3095,3095,3095,3095,36
|
|
20241007,112600,86477930,3090,3085,3090,3085,147
|
|
20241007,112500,86024430,3090,3090,3090,3090,0
|
|
20241007,112400,86024430,3090,3090,3090,3090,7
|
|
20241007,112300,86002800,3090,3090,3090,3090,0
|
|
20241007,112200,86002800,3090,3090,3090,3090,147
|
|
20241007,112100,85548570,3095,3095,3095,3095,0
|
|
20241007,112000,85548570,3095,3095,3095,3095,0
|
|
20241007,111900,85548570,3095,3095,3095,3095,0
|
|
20241007,111800,85548570,3095,3090,3095,3090,219
|
|
20241007,111700,84871855,3095,3090,3095,3090,225
|
|
20241007,111600,84176480,3090,3095,3095,3090,1863
|
|
20241007,111500,78418995,3095,3095,3095,3095,0
|
|
20241007,111400,78418995,3095,3095,3095,3095,6
|
|
20241007,111300,78400425,3095,3095,3095,3095,7
|
|
20241007,111200,78378760,3095,3095,3095,3095,18
|
|
20241007,111100,78323050,3095,3095,3095,3095,0
|
|
20241007,111000,78323050,3095,3095,3095,3095,0
|
|
20241007,110900,78323050,3095,3095,3095,3095,0
|
|
20241007,110800,78323050,3095,3095,3095,3095,1
|
|
20241007,110700,78319955,3090,3090,3090,3090,0
|
|
20241007,110600,78319955,3090,3095,3095,3090,17
|
|
20241007,110500,78267390,3095,3095,3095,3095,100
|
|
20241007,110400,77957890,3090,3090,3090,3090,11
|
|
20241007,110300,77923900,3095,3095,3095,3095,5
|
|
20241007,110200,77908425,3095,3095,3095,3095,35
|
|
20241007,110100,77800100,3095,3095,3095,3095,0
|
|
20241007,110000,77800100,3095,3095,3095,3095,0
|
|
20241007,105900,77800100,3095,3095,3095,3095,0
|
|
20241007,105800,77800100,3095,3095,3095,3095,0
|
|
20241007,105700,77800100,3095,3095,3095,3095,90
|
|
20241007,105600,77521550,3105,3105,3105,3105,0
|
|
20241007,105500,77521550,3105,3105,3105,3105,0
|
|
20241007,105400,77521550,3105,3105,3105,3105,0
|
|
20241007,105300,77521550,3105,3105,3105,3105,0
|
|
20241007,105200,77521550,3105,3105,3105,3105,0
|
|
20241007,105100,77521550,3105,3105,3105,3105,1
|
|
20241007,105000,77518445,3095,3095,3095,3095,0
|
|
20241007,104900,77518445,3095,3100,3100,3095,173
|
|
20241007,104800,76982840,3105,3105,3105,3105,26
|
|
20241007,104700,76902110,3105,3105,3105,3105,0
|
|
20241007,104600,76902110,3105,3105,3105,3105,35
|
|
20241007,104500,76793435,3105,3105,3105,3105,25
|
|
20241007,104400,76715810,3105,3105,3105,3105,10
|
|
20241007,104300,76684760,3105,3105,3105,3105,32
|
|
20241007,104200,76585400,3100,3100,3100,3100,2317
|
|
20241007,104100,69402700,3095,3100,3100,3095,22
|
|
20241007,104000,69334595,3100,3100,3100,3100,200
|
|
20241007,103900,68714595,3100,3100,3100,3100,0
|
|
20241007,103800,68714595,3100,3100,3100,3100,0
|
|
20241007,103700,68714595,3100,3100,3100,3100,300
|
|
20241007,103600,67784595,3100,3100,3100,3100,0
|
|
20241007,103500,67784595,3100,3095,3100,3095,2
|
|
20241007,103400,67778400,3095,3095,3095,3095,0
|
|
20241007,103300,67778400,3095,3095,3095,3095,199
|
|
20241007,103200,67162495,3095,3095,3095,3095,1
|
|
20241007,103100,67159400,3100,3100,3100,3100,26
|
|
20241007,103000,67078800,3100,3100,3100,3100,4
|
|
20241007,102900,67066400,3100,3100,3100,3100,0
|
|
20241007,102800,67066400,3100,3100,3100,3100,30
|
|
20241007,102700,66973400,3100,3100,3100,3100,23
|
|
20241007,102600,66902100,3110,3110,3110,3110,0
|
|
20241007,102500,66902100,3110,3110,3110,3110,1
|
|
20241007,102400,66898990,3095,3095,3110,3095,320
|
|
20241007,102300,65908575,3110,3110,3110,3110,0
|
|
20241007,102200,65908575,3110,3100,3110,3100,683
|
|
20241007,102100,63787150,3095,3095,3095,3095,0
|
|
20241007,102000,63787150,3095,3095,3095,3095,353
|
|
20241007,101900,62694615,3095,3095,3095,3095,27
|
|
20241007,101800,62611050,3095,3095,3095,3095,0
|
|
20241007,101700,62611050,3095,3095,3095,3095,27
|
|
20241007,101600,62527485,3100,3095,3100,3095,1000
|
|
20241007,101500,59429985,3090,3090,3090,3090,134
|
|
20241007,101400,59015925,3090,3090,3090,3090,41
|
|
20241007,101300,58889235,3090,3090,3090,3090,0
|
|
20241007,101200,58889235,3090,3090,3090,3090,1
|
|
20241007,101100,58886145,3090,3090,3090,3090,0
|
|
20241007,101000,58886145,3090,3090,3090,3090,1
|
|
20241007,100900,58883055,3090,3085,3090,3085,360
|
|
20241007,100800,57770660,3090,3090,3090,3090,622
|
|
20241007,100700,55848680,3095,3095,3095,3095,28
|
|
20241007,100600,55762020,3095,3095,3095,3095,16
|
|
20241007,100500,55712500,3095,3090,3095,3090,339
|
|
20241007,100400,54664865,3090,3085,3090,3085,121
|
|
20241007,100300,54291170,3085,3075,3085,3075,6
|
|
20241007,100200,54272670,3085,3085,3085,3085,1
|
|
20241007,100100,54269585,3085,3085,3085,3085,30
|
|
20241007,100000,54177035,3085,3085,3085,3085,0
|
|
20241007,095900,54177035,3085,3085,3085,3085,100
|
|
20241007,095800,53868535,3085,3085,3085,3085,0
|
|
20241007,095700,53868535,3085,3085,3085,3085,200
|
|
20241007,095600,53251535,3080,3070,3080,3070,2624
|
|
20241007,095500,45179340,3070,3070,3070,3070,0
|
|
20241007,095400,45179340,3070,3070,3070,3070,34
|
|
20241007,095300,45074960,3075,3075,3075,3075,0
|
|
20241007,095200,45074960,3075,3075,3075,3075,0
|
|
20241007,095100,45074960,3075,3075,3075,3075,0
|
|
20241007,095000,45074960,3075,3075,3075,3075,0
|
|
20241007,094900,45074960,3075,3075,3075,3075,422
|
|
20241007,094800,43777310,3075,3075,3075,3075,260
|
|
20241007,094700,42977810,3075,3075,3075,3075,5
|
|
20241007,094600,42962435,3075,3075,3075,3075,43
|
|
20241007,094500,42830210,3075,3080,3080,3075,8
|
|
20241007,094400,42805575,3080,3080,3080,3080,1
|
|
20241007,094300,42802495,3075,3075,3075,3075,0
|
|
20241007,094200,42802495,3075,3075,3075,3075,0
|
|
20241007,094100,42802495,3075,3075,3075,3075,8
|
|
20241007,094000,42777895,3075,3075,3075,3075,223
|
|
20241007,093900,42092170,3075,3075,3075,3075,0
|
|
20241007,093800,42092170,3075,3075,3075,3075,3
|
|
20241007,093700,42082945,3075,3075,3075,3075,0
|
|
20241007,093600,42082945,3075,3075,3075,3075,0
|
|
20241007,093500,42082945,3075,3080,3080,3075,50
|
|
20241007,093400,41928995,3080,3080,3080,3080,9
|
|
20241007,093300,41901275,3080,3065,3080,3065,4508
|
|
20241007,093200,28060950,3070,3065,3070,3065,501
|
|
20241007,093100,26525380,3065,3065,3065,3065,0
|
|
20241007,093000,26525380,3065,3065,3065,3065,4
|
|
20241007,092900,26513120,3065,3065,3065,3065,141
|
|
20241007,092800,26080955,3070,3070,3070,3070,32
|
|
20241007,092700,25982715,3070,3070,3070,3070,42
|
|
20241007,092600,25853775,3065,3065,3065,3065,160
|
|
20241007,092500,25363375,3075,3075,3075,3075,200
|
|
20241007,092400,24748375,3075,3075,3075,3075,1
|
|
20241007,092300,24745300,3075,3075,3075,3075,0
|
|
20241007,092200,24745300,3075,3075,3075,3075,1
|
|
20241007,092100,24742225,3075,3070,3075,3070,1316
|
|
20241007,092000,20699030,3075,3075,3075,3075,0
|
|
20241007,091900,20699030,3075,3075,3075,3075,0
|
|
20241007,091800,20699030,3075,3075,3075,3075,5
|
|
20241007,091700,20683655,3075,3075,3075,3075,205
|
|
20241007,091600,20053280,3075,3065,3075,3065,1505
|
|
20241007,091500,15439905,3065,3065,3070,3065,73
|
|
20241007,091400,15216155,3065,3065,3065,3065,10
|
|
20241007,091300,15185505,3065,3065,3065,3065,5
|
|
20241007,091200,15170180,3055,3055,3055,3055,0
|
|
20241007,091100,15170180,3055,3055,3055,3055,1
|
|
20241007,091000,15167125,3055,3055,3055,3055,50
|
|
20241007,090900,15014375,3050,3050,3050,3050,626
|
|
20241007,090800,13105075,3050,3045,3050,3045,110
|
|
20241007,090700,12769625,3050,3050,3050,3050,224
|
|
20241007,090600,12086425,3050,3050,3050,3050,158
|
|
20241007,090500,11604525,3050,3065,3065,3050,2335
|
|
20241007,090400,4472865,3065,3070,3070,3065,110
|
|
20241007,090300,4135665,3070,3065,3070,3065,181
|
|
20241007,090200,3580160,3060,3060,3060,3060,23
|
|
20241007,090100,3509780,3055,3075,3075,3055,160
|
|
20241007,090000,3020380,3075,3055,3075,3055,988
|