677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201400,224275510,11910,11910,11910,11910,318
|
|
20241007,201300,224275510,11910,11910,11910,11910,0
|
|
20241007,201200,224275510,11910,11910,11910,11910,0
|
|
20241007,201100,224275510,11910,11910,11910,11910,0
|
|
20241007,201000,224275510,11910,11910,11910,11910,0
|
|
20241007,200900,224275510,11910,11910,11910,11910,0
|
|
20241007,200800,224275510,11910,11910,11910,11910,0
|
|
20241007,200700,224275510,11910,11910,11910,11910,0
|
|
20241007,200600,224275510,11910,11910,11910,11910,0
|
|
20241007,200500,224275510,11910,11910,11910,11910,0
|
|
20241007,200400,224275510,11910,11910,11910,11910,0
|
|
20241007,200300,224275510,11910,11910,11910,11910,0
|
|
20241007,200200,224275510,11910,11910,11910,11910,0
|
|
20241007,200100,224275510,11910,11910,11910,11910,0
|
|
20241007,200000,224275510,11910,11910,11910,11910,0
|
|
20241007,195900,224275510,11910,11910,11910,11910,0
|
|
20241007,195800,224275510,11910,11910,11910,11910,0
|
|
20241007,195700,224275510,11910,11910,11910,11910,0
|
|
20241007,195600,224275510,11910,11910,11910,11910,0
|
|
20241007,195500,224275510,11910,11910,11910,11910,0
|
|
20241007,195400,224275510,11910,11910,11910,11910,0
|
|
20241007,195300,224275510,11910,11910,11910,11910,0
|
|
20241007,195200,224275510,11910,11910,11910,11910,0
|
|
20241007,195100,224275510,11910,11910,11910,11910,0
|
|
20241007,195000,224275510,11910,11910,11910,11910,0
|
|
20241007,194900,224275510,11910,11910,11910,11910,0
|
|
20241007,194800,224275510,11910,11910,11910,11910,0
|
|
20241007,194700,224275510,11910,11910,11910,11910,0
|
|
20241007,194600,224275510,11910,11910,11910,11910,0
|
|
20241007,194500,224275510,11910,11910,11910,11910,0
|
|
20241007,194400,224275510,11910,11910,11910,11910,318
|
|
20241007,194300,224275510,11910,11910,11910,11910,0
|
|
20241007,194200,224275510,11910,11910,11910,11910,0
|
|
20241007,194100,224275510,11910,11910,11910,11910,0
|
|
20241007,194000,224275510,11910,11910,11910,11910,0
|
|
20241007,193900,224275510,11910,11910,11910,11910,0
|
|
20241007,193800,224275510,11910,11910,11910,11910,0
|
|
20241007,193700,224275510,11910,11910,11910,11910,0
|
|
20241007,193600,224275510,11910,11910,11910,11910,0
|
|
20241007,193500,224275510,11910,11910,11910,11910,0
|
|
20241007,193400,224275510,11910,11910,11910,11910,0
|
|
20241007,193300,224275510,11910,11910,11910,11910,0
|
|
20241007,193200,224275510,11910,11910,11910,11910,0
|
|
20241007,193100,224275510,11910,11910,11910,11910,0
|
|
20241007,193000,224275510,11910,11910,11910,11910,0
|
|
20241007,192900,224275510,11910,11910,11910,11910,0
|
|
20241007,192800,224275510,11910,11910,11910,11910,0
|
|
20241007,192700,224275510,11910,11910,11910,11910,0
|
|
20241007,192600,224275510,11910,11910,11910,11910,0
|
|
20241007,192500,224275510,11910,11910,11910,11910,0
|
|
20241007,192400,224275510,11910,11910,11910,11910,0
|
|
20241007,192300,224275510,11910,11910,11910,11910,0
|
|
20241007,192200,224275510,11910,11910,11910,11910,0
|
|
20241007,192100,224275510,11910,11910,11910,11910,0
|
|
20241007,192000,224275510,11910,11910,11910,11910,0
|
|
20241007,191900,224275510,11910,11910,11910,11910,0
|
|
20241007,191800,224275510,11910,11910,11910,11910,0
|
|
20241007,191700,224275510,11910,11910,11910,11910,0
|
|
20241007,191600,224275510,11910,11910,11910,11910,0
|
|
20241007,191500,224275510,11910,11910,11910,11910,0
|
|
20241007,191400,224275510,11910,11910,11910,11910,318
|
|
20241007,191300,224275510,11910,11910,11910,11910,0
|
|
20241007,191200,224275510,11910,11910,11910,11910,0
|
|
20241007,191100,224275510,11910,11910,11910,11910,0
|
|
20241007,191000,224275510,11910,11910,11910,11910,0
|
|
20241007,190900,224275510,11910,11910,11910,11910,0
|
|
20241007,190800,224275510,11910,11910,11910,11910,0
|
|
20241007,190700,224275510,11910,11910,11910,11910,0
|
|
20241007,190600,224275510,11910,11910,11910,11910,0
|
|
20241007,190500,224275510,11910,11910,11910,11910,0
|
|
20241007,190400,224275510,11910,11910,11910,11910,0
|
|
20241007,190300,224275510,11910,11910,11910,11910,0
|
|
20241007,190200,224275510,11910,11910,11910,11910,0
|
|
20241007,190100,224275510,11910,11910,11910,11910,0
|
|
20241007,190000,224275510,11910,11910,11910,11910,0
|
|
20241007,185900,224275510,11910,11910,11910,11910,0
|
|
20241007,185800,224275510,11910,11910,11910,11910,0
|
|
20241007,185700,224275510,11910,11910,11910,11910,0
|
|
20241007,185600,224275510,11910,11910,11910,11910,0
|
|
20241007,185500,224275510,11910,11910,11910,11910,0
|
|
20241007,185400,224275510,11910,11910,11910,11910,0
|
|
20241007,185300,224275510,11910,11910,11910,11910,0
|
|
20241007,185200,224275510,11910,11910,11910,11910,0
|
|
20241007,185100,224275510,11910,11910,11910,11910,0
|
|
20241007,185000,224275510,11910,11910,11910,11910,0
|
|
20241007,184900,224275510,11910,11910,11910,11910,0
|
|
20241007,184800,224275510,11910,11910,11910,11910,0
|
|
20241007,184700,224275510,11910,11910,11910,11910,0
|
|
20241007,184600,224275510,11910,11910,11910,11910,0
|
|
20241007,184500,224275510,11910,11910,11910,11910,0
|
|
20241007,184400,224275510,11910,11910,11910,11910,318
|
|
20241007,184300,224275510,11910,11910,11910,11910,0
|
|
20241007,184200,224275510,11910,11910,11910,11910,0
|
|
20241007,184100,224275510,11910,11910,11910,11910,0
|
|
20241007,184000,224275510,11910,11910,11910,11910,0
|
|
20241007,183900,224275510,11910,11910,11910,11910,0
|
|
20241007,183800,224275510,11910,11910,11910,11910,0
|
|
20241007,183700,224275510,11910,11910,11910,11910,0
|
|
20241007,183600,224275510,11910,11910,11910,11910,0
|
|
20241007,183500,224275510,11910,11910,11910,11910,0
|
|
20241007,183400,224275510,11910,11910,11910,11910,0
|
|
20241007,183300,224275510,11910,11910,11910,11910,0
|
|
20241007,183200,224275510,11910,11910,11910,11910,0
|
|
20241007,183100,224275510,11910,11910,11910,11910,0
|
|
20241007,183000,224275510,11910,11910,11910,11910,0
|
|
20241007,182900,224275510,11910,11910,11910,11910,0
|
|
20241007,182800,224275510,11910,11910,11910,11910,0
|
|
20241007,182700,224275510,11910,11910,11910,11910,0
|
|
20241007,182600,224275510,11910,11910,11910,11910,0
|
|
20241007,182500,224275510,11910,11910,11910,11910,0
|
|
20241007,182400,224275510,11910,11910,11910,11910,0
|
|
20241007,182300,224275510,11910,11910,11910,11910,0
|
|
20241007,182200,224275510,11910,11910,11910,11910,0
|
|
20241007,182100,224275510,11910,11910,11910,11910,0
|
|
20241007,182000,224275510,11910,11910,11910,11910,0
|
|
20241007,181900,224275510,11910,11910,11910,11910,0
|
|
20241007,181800,224275510,11910,11910,11910,11910,0
|
|
20241007,181700,224275510,11910,11910,11910,11910,0
|
|
20241007,181600,224275510,11910,11910,11910,11910,0
|
|
20241007,181500,224275510,11910,11910,11910,11910,0
|
|
20241007,181400,224275510,11910,11910,11910,11910,318
|
|
20241007,181300,224275510,11910,11910,11910,11910,0
|
|
20241007,181200,224275510,11910,11910,11910,11910,0
|
|
20241007,181100,224275510,11910,11910,11910,11910,0
|
|
20241007,181000,224275510,11910,11910,11910,11910,0
|
|
20241007,180900,224275510,11910,11910,11910,11910,0
|
|
20241007,180800,224275510,11910,11910,11910,11910,0
|
|
20241007,180700,224275510,11910,11910,11910,11910,0
|
|
20241007,180600,224275510,11910,11910,11910,11910,0
|
|
20241007,180500,224275510,11910,11910,11910,11910,0
|
|
20241007,180400,224275510,11910,11910,11910,11910,0
|
|
20241007,180300,224275510,11910,11910,11910,11910,0
|
|
20241007,180200,224275510,11910,11910,11910,11910,0
|
|
20241007,180100,224275510,11910,11910,11910,11910,0
|
|
20241007,180000,224275510,11910,11910,11910,11910,0
|
|
20241007,175900,224275510,11910,11910,11910,11910,0
|
|
20241007,175800,224275510,11910,11910,11910,11910,0
|
|
20241007,175700,224275510,11910,11910,11910,11910,0
|
|
20241007,175600,224275510,11910,11910,11910,11910,0
|
|
20241007,175500,224275510,11910,11910,11910,11910,0
|
|
20241007,175400,224275510,11910,11910,11910,11910,0
|
|
20241007,175300,224275510,11910,11910,11910,11910,0
|
|
20241007,175200,224275510,11910,11910,11910,11910,0
|
|
20241007,175100,224275510,11910,11910,11910,11910,0
|
|
20241007,175000,224275510,11910,11910,11910,11910,0
|
|
20241007,174900,224275510,11910,11910,11910,11910,0
|
|
20241007,174800,224275510,11910,11910,11910,11910,0
|
|
20241007,174700,224275510,11910,11910,11910,11910,0
|
|
20241007,174600,224275510,11910,11910,11910,11910,0
|
|
20241007,174500,224275510,11910,11910,11910,11910,0
|
|
20241007,174400,224275510,11910,11910,11910,11910,318
|
|
20241007,174300,224275510,11910,11910,11910,11910,0
|
|
20241007,174200,224275510,11910,11910,11910,11910,0
|
|
20241007,174100,224275510,11910,11910,11910,11910,0
|
|
20241007,174000,224275510,11910,11910,11910,11910,0
|
|
20241007,173900,224275510,11910,11910,11910,11910,0
|
|
20241007,173800,224275510,11910,11910,11910,11910,0
|
|
20241007,173700,224275510,11910,11910,11910,11910,0
|
|
20241007,173600,224275510,11910,11910,11910,11910,0
|
|
20241007,173500,224275510,11910,11910,11910,11910,0
|
|
20241007,173400,224275510,11910,11910,11910,11910,0
|
|
20241007,173300,224275510,11910,11910,11910,11910,0
|
|
20241007,173200,224275510,11910,11910,11910,11910,0
|
|
20241007,173100,224275510,11910,11910,11910,11910,0
|
|
20241007,173000,224275510,11910,11910,11910,11910,0
|
|
20241007,172900,224275510,11910,11910,11910,11910,0
|
|
20241007,172800,224275510,11910,11910,11910,11910,0
|
|
20241007,172700,224275510,11910,11910,11910,11910,0
|
|
20241007,172600,224275510,11910,11910,11910,11910,0
|
|
20241007,172500,224275510,11910,11910,11910,11910,0
|
|
20241007,172400,224275510,11910,11910,11910,11910,0
|
|
20241007,172300,224275510,11910,11910,11910,11910,0
|
|
20241007,172200,224275510,11910,11910,11910,11910,0
|
|
20241007,172100,224275510,11910,11910,11910,11910,0
|
|
20241007,172000,224275510,11910,11910,11910,11910,0
|
|
20241007,171900,224275510,11910,11910,11910,11910,0
|
|
20241007,171800,224275510,11910,11910,11910,11910,0
|
|
20241007,171700,224275510,11910,11910,11910,11910,0
|
|
20241007,171600,224275510,11910,11910,11910,11910,0
|
|
20241007,171500,224275510,11910,11910,11910,11910,0
|
|
20241007,171400,224275510,11910,11910,11910,11910,318
|
|
20241007,171300,224275510,11910,11910,11910,11910,0
|
|
20241007,171200,224275510,11910,11910,11910,11910,0
|
|
20241007,171100,224275510,11910,11910,11910,11910,0
|
|
20241007,171000,224275510,11910,11910,11910,11910,0
|
|
20241007,170900,224275510,11910,11910,11910,11910,0
|
|
20241007,170800,224275510,11910,11910,11910,11910,0
|
|
20241007,170700,224275510,11910,11910,11910,11910,0
|
|
20241007,170600,224275510,11910,11910,11910,11910,0
|
|
20241007,170500,224275510,11910,11910,11910,11910,0
|
|
20241007,170400,224275510,11910,11910,11910,11910,0
|
|
20241007,170300,224275510,11910,11910,11910,11910,0
|
|
20241007,170200,224275510,11910,11910,11910,11910,0
|
|
20241007,170100,224275510,11910,11910,11910,11910,0
|
|
20241007,170000,224275510,11910,11910,11910,11910,0
|
|
20241007,165900,224275510,11910,11910,11910,11910,0
|
|
20241007,165800,224275510,11910,11910,11910,11910,0
|
|
20241007,165700,224275510,11910,11910,11910,11910,0
|
|
20241007,165600,224275510,11910,11910,11910,11910,0
|
|
20241007,165500,224275510,11910,11910,11910,11910,0
|
|
20241007,165400,224275510,11910,11910,11910,11910,0
|
|
20241007,165300,224275510,11910,11910,11910,11910,0
|
|
20241007,165200,224275510,11910,11910,11910,11910,0
|
|
20241007,165100,224275510,11910,11910,11910,11910,0
|
|
20241007,165000,224275510,11910,11910,11910,11910,0
|
|
20241007,164900,224275510,11910,11910,11910,11910,0
|
|
20241007,164800,224275510,11910,11910,11910,11910,0
|
|
20241007,164700,224275510,11910,11910,11910,11910,0
|
|
20241007,164600,224275510,11910,11910,11910,11910,0
|
|
20241007,164500,224275510,11910,11910,11910,11910,0
|
|
20241007,164400,224275510,11910,11910,11910,11910,318
|
|
20241007,164300,224275510,11910,11910,11910,11910,0
|
|
20241007,164200,224275510,11910,11910,11910,11910,0
|
|
20241007,164100,224275510,11910,11910,11910,11910,0
|
|
20241007,164000,224275510,11910,11910,11910,11910,0
|
|
20241007,163900,224275510,11910,11910,11910,11910,0
|
|
20241007,163800,224275510,11910,11910,11910,11910,0
|
|
20241007,163700,224275510,11910,11910,11910,11910,0
|
|
20241007,163600,224275510,11910,11910,11910,11910,0
|
|
20241007,163500,224275510,11910,11910,11910,11910,0
|
|
20241007,163400,224275510,11910,11910,11910,11910,0
|
|
20241007,163300,224275510,11910,11910,11910,11910,0
|
|
20241007,163200,224275510,11910,11910,11910,11910,0
|
|
20241007,163100,224275510,11910,11910,11910,11910,0
|
|
20241007,163000,224275510,11910,11910,11910,11910,0
|
|
20241007,162900,224275510,11910,11910,11910,11910,0
|
|
20241007,162800,224275510,11910,11910,11910,11910,0
|
|
20241007,162700,224275510,11910,11910,11910,11910,0
|
|
20241007,162600,224275510,11910,11910,11910,11910,0
|
|
20241007,162500,224275510,11910,11910,11910,11910,0
|
|
20241007,162400,224275510,11910,11910,11910,11910,0
|
|
20241007,162300,224275510,11910,11910,11910,11910,0
|
|
20241007,162200,224275510,11910,11910,11910,11910,0
|
|
20241007,162100,224275510,11910,11910,11910,11910,0
|
|
20241007,162000,224275510,11910,11910,11910,11910,0
|
|
20241007,161900,224275510,11910,11910,11910,11910,0
|
|
20241007,161800,224275510,11910,11910,11910,11910,0
|
|
20241007,161700,224275510,11910,11910,11910,11910,0
|
|
20241007,161600,224275510,11910,11910,11910,11910,0
|
|
20241007,161500,224275510,11910,11910,11910,11910,0
|
|
20241007,161400,224275510,11910,11910,11910,11910,318
|
|
20241007,161300,224275510,11910,11910,11910,11910,0
|
|
20241007,161200,224275510,11910,11910,11910,11910,0
|
|
20241007,161100,224275510,11910,11910,11910,11910,0
|
|
20241007,161000,224275510,11910,11910,11910,11910,0
|
|
20241007,160900,224275510,11910,11910,11910,11910,0
|
|
20241007,160800,224275510,11910,11910,11910,11910,0
|
|
20241007,160700,224275510,11910,11910,11910,11910,0
|
|
20241007,160600,224275510,11910,11910,11910,11910,0
|
|
20241007,160500,224275510,11910,11910,11910,11910,0
|
|
20241007,160400,224275510,11910,11910,11910,11910,0
|
|
20241007,160300,224275510,11910,11910,11910,11910,0
|
|
20241007,160200,224275510,11910,11910,11910,11910,0
|
|
20241007,160100,224275510,11910,11910,11910,11910,0
|
|
20241007,160000,224275510,11910,11910,11910,11910,0
|
|
20241007,155900,224275510,11910,11910,11910,11910,0
|
|
20241007,155800,224275510,11910,11910,11910,11910,0
|
|
20241007,155700,224275510,11910,11910,11910,11910,0
|
|
20241007,155600,224275510,11910,11910,11910,11910,0
|
|
20241007,155500,224275510,11910,11910,11910,11910,0
|
|
20241007,155400,224275510,11910,11910,11910,11910,0
|
|
20241007,155300,224275510,11910,11910,11910,11910,0
|
|
20241007,155200,224275510,11910,11910,11910,11910,0
|
|
20241007,155100,224275510,11910,11910,11910,11910,0
|
|
20241007,155000,224275510,11910,11910,11910,11910,0
|
|
20241007,154900,224275510,11910,11910,11910,11910,0
|
|
20241007,154800,224275510,11910,11910,11910,11910,0
|
|
20241007,154700,224275510,11910,11910,11910,11910,0
|
|
20241007,154600,224275510,11910,11910,11910,11910,0
|
|
20241007,154500,224275510,11910,11910,11910,11910,0
|
|
20241007,154400,224275510,11910,11910,11910,11910,318
|
|
20241007,154300,224275510,11910,11910,11910,11910,0
|
|
20241007,154200,224275510,11910,11910,11910,11910,0
|
|
20241007,154100,224275510,11910,11910,11910,11910,0
|
|
20241007,154000,224275510,11910,11910,11910,11910,0
|
|
20241007,153900,224275510,11910,11910,11910,11910,0
|
|
20241007,153800,224275510,11910,11910,11910,11910,0
|
|
20241007,153700,224275510,11910,11910,11910,11910,0
|
|
20241007,153600,224275510,11910,11910,11910,11910,0
|
|
20241007,153500,224275510,11910,11910,11910,11910,0
|
|
20241007,153400,224275510,11910,11910,11910,11910,0
|
|
20241007,153300,224275510,11910,11910,11910,11910,0
|
|
20241007,153200,224275510,11910,11910,11910,11910,0
|
|
20241007,153100,224275510,11910,11910,11910,11910,0
|
|
20241007,153000,224275510,11910,11910,11910,11910,318
|
|
20241007,152900,220488130,11970,11970,11970,11970,0
|
|
20241007,152800,220488130,11970,11970,11970,11970,0
|
|
20241007,152700,220488130,11970,11970,11970,11970,0
|
|
20241007,152600,220488130,11970,11970,11970,11970,0
|
|
20241007,152500,220488130,11970,11970,11970,11970,0
|
|
20241007,152400,220488130,11970,11970,11970,11970,0
|
|
20241007,152300,220488130,11970,11970,11970,11970,0
|
|
20241007,152200,220488130,11970,11970,11970,11970,0
|
|
20241007,152100,220488130,11970,11970,11970,11970,0
|
|
20241007,152000,220488130,11970,11970,11970,11970,0
|
|
20241007,151900,220488130,11970,11940,11970,11940,123
|
|
20241007,151800,219016070,11970,11970,11970,11970,0
|
|
20241007,151700,219016070,11970,11940,11970,11940,24
|
|
20241007,151600,218729450,11970,11940,11970,11940,17
|
|
20241007,151500,218526440,11980,11940,11980,11940,14
|
|
20241007,151400,218359210,11980,11940,11980,11940,2
|
|
20241007,151300,218335290,11980,11980,11980,11980,0
|
|
20241007,151200,218335290,11980,11940,11980,11940,3
|
|
20241007,151100,218299400,11980,11970,11980,11970,2
|
|
20241007,151000,218275450,11950,11950,11950,11940,29
|
|
20241007,150900,217928920,11980,11980,11980,11980,0
|
|
20241007,150800,217928920,11980,11950,11980,11950,3
|
|
20241007,150700,217893020,11980,11970,11980,11970,2
|
|
20241007,150600,217869070,11950,11950,11950,11950,1
|
|
20241007,150500,217857120,11980,11980,11980,11980,0
|
|
20241007,150400,217857120,11980,11950,11980,11950,16
|
|
20241007,150300,217665850,11980,11950,11980,11950,17
|
|
20241007,150200,217462650,11980,11980,11980,11980,0
|
|
20241007,150100,217462650,11980,11980,11980,11980,0
|
|
20241007,150000,217462650,11980,11980,11980,11970,3
|
|
20241007,145900,217426720,11950,11950,11950,11950,11
|
|
20241007,145800,217295270,11980,11970,11980,11970,2
|
|
20241007,145700,217271320,11980,11940,11980,11940,11
|
|
20241007,145600,217139760,11960,11950,11960,11950,2
|
|
20241007,145500,217115850,11960,11940,11960,11940,2
|
|
20241007,145400,217091950,11960,11950,11960,11950,2
|
|
20241007,145300,217068040,11950,11940,11950,11940,15
|
|
20241007,145200,216888810,11940,11940,11940,11940,1
|
|
20241007,145100,216876870,11960,11960,11960,11960,0
|
|
20241007,145000,216876870,11960,11950,11960,11950,2
|
|
20241007,144900,216852960,11910,11910,11910,11910,1
|
|
20241007,144800,216841050,11960,11950,11960,11950,2
|
|
20241007,144700,216817140,11960,11960,11960,11960,0
|
|
20241007,144600,216817140,11960,11910,11960,11910,100
|
|
20241007,144500,215623380,11930,11930,11930,11930,0
|
|
20241007,144400,215623380,11930,11910,11930,11910,100
|
|
20241007,144300,214430500,11930,11930,11930,11930,0
|
|
20241007,144200,214430500,11930,11920,11930,11920,2
|
|
20241007,144100,214406650,11930,11930,11930,11930,0
|
|
20241007,144000,214406650,11930,11900,11930,11900,5
|
|
20241007,143900,214347080,11900,11910,11930,11900,12
|
|
20241007,143800,214204080,11900,11900,11900,11900,1
|
|
20241007,143700,214192180,11910,11910,11910,11910,2
|
|
20241007,143600,214168360,11920,11920,11920,11920,0
|
|
20241007,143500,214168360,11920,11920,11930,11920,3
|
|
20241007,143400,214132590,11910,11910,11910,11910,2
|
|
20241007,143300,214108770,11930,11930,11930,11930,1
|
|
20241007,143200,214096840,11910,11920,11930,11910,5
|
|
20241007,143100,214037240,11920,11920,11920,11920,12
|
|
20241007,143000,213894200,11930,11940,11940,11930,4
|
|
20241007,142900,213846470,11940,11940,11940,11940,2
|
|
20241007,142800,213822590,11950,11950,11950,11950,0
|
|
20241007,142700,213822590,11950,11940,11950,11940,2
|
|
20241007,142600,213798700,11960,11960,11960,11960,0
|
|
20241007,142500,213798700,11960,11950,11960,11950,2
|
|
20241007,142400,213774790,11960,11960,11960,11960,0
|
|
20241007,142300,213774790,11960,11920,11960,11920,4
|
|
20241007,142200,213727010,11950,11940,11950,11940,37
|
|
20241007,142100,213284880,11920,11920,11920,11920,2
|
|
20241007,142000,213261040,11920,11920,11920,11920,1
|
|
20241007,141900,213249120,11940,11930,11940,11920,4
|
|
20241007,141800,213201400,11970,11970,11970,11970,0
|
|
20241007,141700,213201400,11970,11970,11970,11970,0
|
|
20241007,141600,213201400,11970,11970,11970,11970,0
|
|
20241007,141500,213201400,11970,11970,11970,11970,0
|
|
20241007,141400,213201400,11970,11970,11970,11970,0
|
|
20241007,141300,213201400,11970,11960,11970,11960,2
|
|
20241007,141200,213177470,11970,11930,11970,11930,3
|
|
20241007,141100,213141640,11970,11970,11970,11970,1
|
|
20241007,141000,213129670,11960,11960,11960,11960,1
|
|
20241007,140900,213117710,11990,11990,11990,11990,0
|
|
20241007,140800,213117710,11990,11990,11990,11990,0
|
|
20241007,140700,213117710,11990,11990,11990,11990,0
|
|
20241007,140600,213117710,11990,11990,11990,11990,0
|
|
20241007,140500,213117710,11990,11990,11990,11990,0
|
|
20241007,140400,213117710,11990,11970,11990,11970,25
|
|
20241007,140300,212818330,11970,11970,11970,11970,0
|
|
20241007,140200,212818330,11970,11970,11970,11970,0
|
|
20241007,140100,212818330,11970,11970,11970,11970,0
|
|
20241007,140000,212818330,11970,11970,11970,11970,0
|
|
20241007,135900,212818330,11970,11970,11970,11970,0
|
|
20241007,135800,212818330,11970,11970,11970,11970,0
|
|
20241007,135700,212818330,11970,11970,11970,11970,0
|
|
20241007,135600,212818330,11970,11970,11970,11970,0
|
|
20241007,135500,212818330,11970,11970,11970,11970,0
|
|
20241007,135400,212818330,11970,11970,11970,11970,0
|
|
20241007,135300,212818330,11970,11970,11970,11970,0
|
|
20241007,135200,212818330,11970,11970,11970,11970,0
|
|
20241007,135100,212818330,11970,11970,11970,11970,1
|
|
20241007,135000,212806360,11910,11910,11910,11910,3
|
|
20241007,134900,212770630,11990,11990,11990,11990,0
|
|
20241007,134800,212770630,11990,11990,11990,11990,0
|
|
20241007,134700,212770630,11990,11990,11990,11990,0
|
|
20241007,134600,212770630,11990,11990,11990,11990,0
|
|
20241007,134500,212770630,11990,11990,11990,11990,0
|
|
20241007,134400,212770630,11990,11990,11990,11990,0
|
|
20241007,134300,212770630,11990,11990,11990,11990,0
|
|
20241007,134200,212770630,11990,11980,11990,11980,2
|
|
20241007,134100,212746660,11900,11900,11900,11900,1
|
|
20241007,134000,212734760,11990,11990,11990,11990,0
|
|
20241007,133900,212734760,11990,11930,11990,11920,674
|
|
20241007,133800,204694910,11990,11990,11990,11990,0
|
|
20241007,133700,204694910,11990,11990,11990,11990,0
|
|
20241007,133600,204694910,11990,11990,11990,11990,0
|
|
20241007,133500,204694910,11990,11990,12000,11990,571
|
|
20241007,133400,197844100,11990,11990,11990,11990,0
|
|
20241007,133300,197844100,11990,11990,11990,11990,1
|
|
20241007,133200,197832110,11990,11990,11990,11990,8
|
|
20241007,133100,197736190,12000,11970,12000,11970,630
|
|
20241007,133000,190187470,11970,11920,11970,11920,1653
|
|
20241007,132900,170462680,11910,11870,11910,11870,1350
|
|
20241007,132800,154410670,11870,11870,11870,11870,0
|
|
20241007,132700,154410670,11870,11870,11870,11870,0
|
|
20241007,132600,154410670,11870,11870,11870,11870,0
|
|
20241007,132500,154410670,11870,11870,11870,11870,0
|
|
20241007,132400,154410670,11870,11870,11870,11870,5
|
|
20241007,132300,154351320,11880,11880,11880,11880,0
|
|
20241007,132200,154351320,11880,11880,11880,11880,0
|
|
20241007,132100,154351320,11880,11880,11880,11880,0
|
|
20241007,132000,154351320,11880,11880,11880,11880,0
|
|
20241007,131900,154351320,11880,11880,11880,11880,0
|
|
20241007,131800,154351320,11880,11880,11880,11880,0
|
|
20241007,131700,154351320,11880,11880,11880,11880,0
|
|
20241007,131600,154351320,11880,11880,11880,11880,0
|
|
20241007,131500,154351320,11880,11880,11880,11880,0
|
|
20241007,131400,154351320,11880,11880,11880,11880,0
|
|
20241007,131300,154351320,11880,11880,11880,11880,1
|
|
20241007,131200,154339440,11830,11830,11830,11830,0
|
|
20241007,131100,154339440,11830,11830,11830,11830,0
|
|
20241007,131000,154339440,11830,11830,11830,11830,0
|
|
20241007,130900,154339440,11830,11830,11830,11830,0
|
|
20241007,130800,154339440,11830,11830,11830,11830,0
|
|
20241007,130700,154339440,11830,11830,11830,11830,0
|
|
20241007,130600,154339440,11830,11860,11860,11830,195
|
|
20241007,130500,152029450,11880,11870,11880,11870,8
|
|
20241007,130400,151934480,11870,11870,11870,11870,32
|
|
20241007,130300,151554640,11870,11870,11870,11870,17
|
|
20241007,130200,151352850,11870,11870,11870,11870,0
|
|
20241007,130100,151352850,11870,11860,11870,11860,55
|
|
20241007,130000,150700060,11860,11860,11860,11860,0
|
|
20241007,125900,150700060,11860,11860,11860,11860,66
|
|
20241007,125800,149917300,11860,11860,11860,11860,0
|
|
20241007,125700,149917300,11860,11860,11860,11860,0
|
|
20241007,125600,149917300,11860,11860,11860,11860,0
|
|
20241007,125500,149917300,11860,11860,11860,11860,0
|
|
20241007,125400,149917300,11860,11860,11860,11860,0
|
|
20241007,125300,149917300,11860,11850,11860,11850,457
|
|
20241007,125200,144497790,11850,11850,11850,11850,1
|
|
20241007,125100,144485940,11840,11840,11840,11840,10
|
|
20241007,125000,144367540,11830,11830,11830,11830,0
|
|
20241007,124900,144367540,11830,11830,11830,11830,0
|
|
20241007,124800,144367540,11830,11830,11830,11830,0
|
|
20241007,124700,144367540,11830,11830,11830,11830,1
|
|
20241007,124600,144355710,11830,11830,11830,11830,1
|
|
20241007,124500,144343880,11860,11860,11860,11860,0
|
|
20241007,124400,144343880,11860,11860,11860,11860,0
|
|
20241007,124300,144343880,11860,11860,11860,11860,0
|
|
20241007,124200,144343880,11860,11860,11860,11860,0
|
|
20241007,124100,144343880,11860,11860,11860,11860,0
|
|
20241007,124000,144343880,11860,11860,11860,11860,0
|
|
20241007,123900,144343880,11860,11860,11860,11860,0
|
|
20241007,123800,144343880,11860,11860,11860,11860,0
|
|
20241007,123700,144343880,11860,11780,11860,11780,22
|
|
20241007,123600,144084640,11860,11860,11860,11860,0
|
|
20241007,123500,144084640,11860,11860,11860,11860,0
|
|
20241007,123400,144084640,11860,11860,11860,11860,0
|
|
20241007,123300,144084640,11860,11860,11860,11860,0
|
|
20241007,123200,144084640,11860,11860,11860,11860,0
|
|
20241007,123100,144084640,11860,11860,11860,11860,1
|
|
20241007,123000,144072780,11800,11790,11800,11790,118
|
|
20241007,122900,142680790,11800,11810,11810,11800,320
|
|
20241007,122800,138904210,11860,11860,11860,11860,17
|
|
20241007,122700,138702590,11860,11860,11860,11860,1
|
|
20241007,122600,138690730,11850,11850,11850,11850,0
|
|
20241007,122500,138690730,11850,11830,11850,11830,36
|
|
20241007,122400,138264690,11860,11850,11860,11850,2
|
|
20241007,122300,138240980,11810,11810,11810,11810,0
|
|
20241007,122200,138240980,11810,11810,11810,11810,1
|
|
20241007,122100,138229170,11860,11860,11860,11860,1
|
|
20241007,122000,138217310,11860,11860,11860,11860,0
|
|
20241007,121900,138217310,11860,11860,11860,11860,0
|
|
20241007,121800,138217310,11860,11860,11860,11860,0
|
|
20241007,121700,138217310,11860,11860,11860,11860,0
|
|
20241007,121600,138217310,11860,11860,11860,11860,0
|
|
20241007,121500,138217310,11860,11830,11860,11830,97
|
|
20241007,121400,137067890,11830,11830,11830,11830,3
|
|
20241007,121300,137032400,11850,11850,11850,11850,0
|
|
20241007,121200,137032400,11850,11850,11850,11850,0
|
|
20241007,121100,137032400,11850,11850,11850,11850,0
|
|
20241007,121000,137032400,11850,11850,11850,11850,1
|
|
20241007,120900,137020550,11810,11810,11810,11810,0
|
|
20241007,120800,137020550,11810,11810,11810,11810,246
|
|
20241007,120700,134115290,11850,11850,11850,11850,0
|
|
20241007,120600,134115290,11850,11850,11850,11850,0
|
|
20241007,120500,134115290,11850,11850,11850,11850,0
|
|
20241007,120400,134115290,11850,11850,11850,11850,0
|
|
20241007,120300,134115290,11850,11850,11850,11850,2
|
|
20241007,120200,134091590,11850,11850,11850,11850,1
|
|
20241007,120100,134079740,11840,11840,11840,11840,1
|
|
20241007,120000,134067900,11850,11840,11850,11840,115
|
|
20241007,115900,132705160,11870,11870,11870,11870,0
|
|
20241007,115800,132705160,11870,11870,11870,11870,0
|
|
20241007,115700,132705160,11870,11870,11870,11870,0
|
|
20241007,115600,132705160,11870,11870,11870,11870,0
|
|
20241007,115500,132705160,11870,11870,11870,11870,0
|
|
20241007,115400,132705160,11870,11840,11870,11840,222
|
|
20241007,115300,130075300,11830,11830,11830,11830,104
|
|
20241007,115200,128844980,11830,11830,11830,11830,0
|
|
20241007,115100,128844980,11830,11830,11830,11830,2
|
|
20241007,115000,128821320,11840,11840,11840,11840,0
|
|
20241007,114900,128821320,11840,11840,11840,11840,0
|
|
20241007,114800,128821320,11840,11840,11840,11840,0
|
|
20241007,114700,128821320,11840,11840,11840,11840,0
|
|
20241007,114600,128821320,11840,11840,11840,11840,1
|
|
20241007,114500,128809480,11820,11810,11820,11810,361
|
|
20241007,114400,124544780,11810,11810,11810,11810,0
|
|
20241007,114300,124544780,11810,11810,11810,11810,0
|
|
20241007,114200,124544780,11810,11810,11810,11810,0
|
|
20241007,114100,124544780,11810,11810,11810,11810,0
|
|
20241007,114000,124544780,11810,11810,11810,11810,0
|
|
20241007,113900,124544780,11810,11810,11810,11810,1
|
|
20241007,113800,124532970,11770,11770,11770,11770,1
|
|
20241007,113700,124521200,11810,11810,11810,11810,0
|
|
20241007,113600,124521200,11810,11810,11810,11810,0
|
|
20241007,113500,124521200,11810,11810,11810,11810,0
|
|
20241007,113400,124521200,11810,11810,11810,11810,0
|
|
20241007,113300,124521200,11810,11810,11810,11810,0
|
|
20241007,113200,124521200,11810,11810,11810,11810,0
|
|
20241007,113100,124521200,11810,11810,11810,11810,0
|
|
20241007,113000,124521200,11810,11810,11810,11810,0
|
|
20241007,112900,124521200,11810,11810,11810,11810,0
|
|
20241007,112800,124521200,11810,11810,11810,11810,0
|
|
20241007,112700,124521200,11810,11800,11810,11800,100
|
|
20241007,112600,123340310,11800,11800,11800,11800,87
|
|
20241007,112500,122313710,11800,11750,11800,11750,11
|
|
20241007,112400,122184410,11800,11800,11800,11800,0
|
|
20241007,112300,122184410,11800,11800,11800,11800,0
|
|
20241007,112200,122184410,11800,11800,11800,11800,1
|
|
20241007,112100,122172610,11790,11790,11790,11790,96
|
|
20241007,112000,121040770,11790,11790,11790,11790,5
|
|
20241007,111900,120981820,11790,11790,11790,11790,0
|
|
20241007,111800,120981820,11790,11790,11790,11790,0
|
|
20241007,111700,120981820,11790,11790,11790,11790,0
|
|
20241007,111600,120981820,11790,11790,11790,11790,0
|
|
20241007,111500,120981820,11790,11790,11790,11790,0
|
|
20241007,111400,120981820,11790,11790,11790,11790,0
|
|
20241007,111300,120981820,11790,11790,11790,11790,0
|
|
20241007,111200,120981820,11790,11790,11790,11790,0
|
|
20241007,111100,120981820,11790,11790,11790,11790,0
|
|
20241007,111000,120981820,11790,11790,11790,11790,0
|
|
20241007,110900,120981820,11790,11790,11790,11790,0
|
|
20241007,110800,120981820,11790,11790,11790,11790,1
|
|
20241007,110700,120970030,11760,11760,11760,11760,7
|
|
20241007,110600,120887710,11760,11760,11760,11760,0
|
|
20241007,110500,120887710,11760,11750,11760,11750,141
|
|
20241007,110400,119229730,11750,11750,11750,11750,0
|
|
20241007,110300,119229730,11750,11750,11750,11750,1
|
|
20241007,110200,119217980,11750,11750,11750,11750,0
|
|
20241007,110100,119217980,11750,11750,11750,11750,0
|
|
20241007,110000,119217980,11750,11700,11750,11700,2
|
|
20241007,105900,119194530,11750,11710,11750,11710,18
|
|
20241007,105800,118983330,11750,11750,11750,11750,5
|
|
20241007,105700,118924580,11760,11760,11760,11760,0
|
|
20241007,105600,118924580,11760,11750,11760,11750,9
|
|
20241007,105500,118818820,11760,11760,11760,11760,6
|
|
20241007,105400,118748260,11760,11770,11770,11760,19
|
|
20241007,105300,118524770,11770,11720,11770,11720,3
|
|
20241007,105200,118489560,11800,11800,11800,11800,0
|
|
20241007,105100,118489560,11800,11800,11800,11800,0
|
|
20241007,105000,118489560,11800,11750,11800,11750,32
|
|
20241007,104900,118113510,11800,11750,11800,11750,2
|
|
20241007,104800,118089960,11750,11760,11820,11750,4
|
|
20241007,104700,118042870,11810,11800,11810,11750,151
|
|
20241007,104600,116266730,11800,11810,11810,11800,32
|
|
20241007,104500,115888840,11810,11860,11860,11810,2
|
|
20241007,104400,115865170,11870,11870,11870,11870,0
|
|
20241007,104300,115865170,11870,11870,11870,11870,0
|
|
20241007,104200,115865170,11870,11870,11870,11870,0
|
|
20241007,104100,115865170,11870,11870,11870,11870,0
|
|
20241007,104000,115865170,11870,11870,11870,11870,0
|
|
20241007,103900,115865170,11870,11870,11870,11870,0
|
|
20241007,103800,115865170,11870,11860,11870,11860,12
|
|
20241007,103700,115722840,11860,11860,11860,11860,0
|
|
20241007,103600,115722840,11860,11860,11860,11860,0
|
|
20241007,103500,115722840,11860,11810,11860,11810,2
|
|
20241007,103400,115699170,11870,11870,11870,11870,0
|
|
20241007,103300,115699170,11870,11870,11870,11870,0
|
|
20241007,103200,115699170,11870,11870,11870,11870,0
|
|
20241007,103100,115699170,11870,11870,11870,11870,0
|
|
20241007,103000,115699170,11870,11870,11870,11820,4
|
|
20241007,102900,115651790,11830,11830,11830,11830,124
|
|
20241007,102800,114184870,11880,11880,11880,11880,0
|
|
20241007,102700,114184870,11880,11880,11880,11880,2
|
|
20241007,102600,114161110,11880,11870,11880,11870,2
|
|
20241007,102500,114137360,11880,11880,11880,11880,0
|
|
20241007,102400,114137360,11880,11880,11880,11880,0
|
|
20241007,102300,114137360,11880,11880,11880,11880,0
|
|
20241007,102200,114137360,11880,11880,11880,11880,0
|
|
20241007,102100,114137360,11880,11880,11880,11880,1
|
|
20241007,102000,114125480,11830,11880,11880,11830,3
|
|
20241007,101900,114089940,11810,11820,11820,11810,26
|
|
20241007,101800,113782780,11880,11880,11880,11880,1
|
|
20241007,101700,113770900,11880,11880,11880,11880,100
|
|
20241007,101600,112582900,11880,11820,11880,11810,57
|
|
20241007,101500,111909200,11890,11890,11890,11890,0
|
|
20241007,101400,111909200,11890,11820,11890,11820,5
|
|
20241007,101300,111850030,11900,11890,11900,11890,5
|
|
20241007,101200,111790570,11890,11890,11890,11810,202
|
|
20241007,101100,109392870,11900,11860,11900,11860,22
|
|
20241007,101000,109131710,11760,11820,11870,11760,1202
|
|
20241007,100900,94914080,11820,11780,11820,11700,707
|
|
20241007,100800,86583560,11780,11730,11780,11730,2
|
|
20241007,100700,86560050,11780,11780,11780,11780,0
|
|
20241007,100600,86560050,11780,11780,11780,11780,0
|
|
20241007,100500,86560050,11780,11780,11780,11780,0
|
|
20241007,100400,86560050,11780,11780,11780,11780,0
|
|
20241007,100300,86560050,11780,11660,11780,11660,282
|
|
20241007,100200,83271790,11660,11780,11780,11660,4
|
|
20241007,100100,83225030,11780,11780,11780,11780,0
|
|
20241007,100000,83225030,11780,11780,11780,11780,0
|
|
20241007,095900,83225030,11780,11780,11780,11780,10
|
|
20241007,095800,83107230,11780,11770,11780,11770,2
|
|
20241007,095700,83083680,11730,11710,11730,11710,903
|
|
20241007,095600,72500140,11710,11670,11710,11660,1380
|
|
20241007,095500,56374930,11660,11660,11660,11660,0
|
|
20241007,095400,56374930,11660,11660,11660,11660,10
|
|
20241007,095300,56258330,11670,11670,11670,11670,0
|
|
20241007,095200,56258330,11670,11670,11670,11670,0
|
|
20241007,095100,56258330,11670,11670,11670,11670,0
|
|
20241007,095000,56258330,11670,11670,11670,11670,0
|
|
20241007,094900,56258330,11670,11670,11670,11670,0
|
|
20241007,094800,56258330,11670,11670,11670,11670,0
|
|
20241007,094700,56258330,11670,11650,11670,11650,726
|
|
20241007,094600,47797590,11650,11650,11650,11650,4
|
|
20241007,094500,47750990,11650,11610,11650,11610,24
|
|
20241007,094400,47472310,11590,11590,11590,11590,0
|
|
20241007,094300,47472310,11590,11590,11590,11590,0
|
|
20241007,094200,47472310,11590,11610,11610,11590,21
|
|
20241007,094100,47228780,11610,11610,11610,11610,56
|
|
20241007,094000,46578620,11600,11600,11600,11600,0
|
|
20241007,093900,46578620,11600,11600,11600,11600,0
|
|
20241007,093800,46578620,11600,11600,11600,11600,0
|
|
20241007,093700,46578620,11600,11600,11600,11600,0
|
|
20241007,093600,46578620,11600,11600,11600,11600,223
|
|
20241007,093500,43991820,11600,11600,11600,11600,0
|
|
20241007,093400,43991820,11600,11600,11600,11600,0
|
|
20241007,093300,43991820,11600,11600,11600,11600,100
|
|
20241007,093200,42831820,11610,11610,11610,11610,1
|
|
20241007,093100,42820210,11610,11610,11610,11610,4
|
|
20241007,093000,42773770,11650,11650,11650,11650,0
|
|
20241007,092900,42773770,11650,11650,11650,11650,0
|
|
20241007,092800,42773770,11650,11650,11650,11650,0
|
|
20241007,092700,42773770,11650,11650,11650,11650,0
|
|
20241007,092600,42773770,11650,11650,11650,11650,102
|
|
20241007,092500,41585470,11650,11650,11650,11650,9
|
|
20241007,092400,41480620,11620,11620,11620,11620,0
|
|
20241007,092300,41480620,11620,11620,11620,11620,0
|
|
20241007,092200,41480620,11620,11620,11620,11620,40
|
|
20241007,092100,41015820,11590,11590,11590,11590,0
|
|
20241007,092000,41015820,11590,11590,11590,11590,34
|
|
20241007,091900,40621760,11580,11570,11580,11570,148
|
|
20241007,091800,38908400,11540,11540,11540,11540,4
|
|
20241007,091700,38862240,11510,11510,11510,11510,0
|
|
20241007,091600,38862240,11510,11510,11510,11510,0
|
|
20241007,091500,38862240,11510,11510,11510,11510,0
|
|
20241007,091400,38862240,11510,11510,11510,11510,30
|
|
20241007,091300,38516940,11560,11560,11560,11560,0
|
|
20241007,091200,38516940,11560,11560,11560,11560,0
|
|
20241007,091100,38516940,11560,11560,11560,11560,200
|
|
20241007,091000,36204940,11500,11520,11550,11500,80
|
|
20241007,090900,35283060,11480,11480,11480,11480,0
|
|
20241007,090800,35283060,11480,11480,11480,11480,0
|
|
20241007,090700,35283060,11480,11480,11480,11480,77
|
|
20241007,090600,34399100,11470,11470,11470,11470,0
|
|
20241007,090500,34399100,11470,11510,11510,11470,162
|
|
20241007,090400,32535700,11520,11600,11600,11520,1423
|
|
20241007,090300,16074700,11600,11600,11600,11600,30
|
|
20241007,090200,15726700,11600,11600,11600,11600,4
|
|
20241007,090100,15680300,11600,11670,11690,11600,1104
|
|
20241007,090000,2858910,11660,11610,11660,11610,246
|