690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202700,251962050,11190,11190,11190,11190,1854
|
|
20241007,202600,251962050,11190,11190,11190,11190,0
|
|
20241007,202500,251962050,11190,11190,11190,11190,0
|
|
20241007,202400,251962050,11190,11190,11190,11190,0
|
|
20241007,202300,251962050,11190,11190,11190,11190,0
|
|
20241007,202200,251962050,11190,11190,11190,11190,0
|
|
20241007,202100,251962050,11190,11190,11190,11190,0
|
|
20241007,202000,251962050,11190,11190,11190,11190,0
|
|
20241007,201900,251962050,11190,11190,11190,11190,0
|
|
20241007,201800,251962050,11190,11190,11190,11190,0
|
|
20241007,201700,251962050,11190,11190,11190,11190,0
|
|
20241007,201600,251962050,11190,11190,11190,11190,0
|
|
20241007,201500,251962050,11190,11190,11190,11190,0
|
|
20241007,201400,251962050,11190,11190,11190,11190,0
|
|
20241007,201300,251962050,11190,11190,11190,11190,0
|
|
20241007,201200,251962050,11190,11190,11190,11190,0
|
|
20241007,201100,251962050,11190,11190,11190,11190,0
|
|
20241007,201000,251962050,11190,11190,11190,11190,0
|
|
20241007,200900,251962050,11190,11190,11190,11190,0
|
|
20241007,200800,251962050,11190,11190,11190,11190,0
|
|
20241007,200700,251962050,11190,11190,11190,11190,0
|
|
20241007,200600,251962050,11190,11190,11190,11190,0
|
|
20241007,200500,251962050,11190,11190,11190,11190,0
|
|
20241007,200400,251962050,11190,11190,11190,11190,0
|
|
20241007,200300,251962050,11190,11190,11190,11190,0
|
|
20241007,200200,251962050,11190,11190,11190,11190,0
|
|
20241007,200100,251962050,11190,11190,11190,11190,0
|
|
20241007,200000,251962050,11190,11190,11190,11190,0
|
|
20241007,195900,251962050,11190,11190,11190,11190,0
|
|
20241007,195800,251962050,11190,11190,11190,11190,0
|
|
20241007,195700,251962050,11190,11190,11190,11190,1854
|
|
20241007,195600,251962050,11190,11190,11190,11190,0
|
|
20241007,195500,251962050,11190,11190,11190,11190,0
|
|
20241007,195400,251962050,11190,11190,11190,11190,0
|
|
20241007,195300,251962050,11190,11190,11190,11190,0
|
|
20241007,195200,251962050,11190,11190,11190,11190,0
|
|
20241007,195100,251962050,11190,11190,11190,11190,0
|
|
20241007,195000,251962050,11190,11190,11190,11190,0
|
|
20241007,194900,251962050,11190,11190,11190,11190,0
|
|
20241007,194800,251962050,11190,11190,11190,11190,0
|
|
20241007,194700,251962050,11190,11190,11190,11190,0
|
|
20241007,194600,251962050,11190,11190,11190,11190,0
|
|
20241007,194500,251962050,11190,11190,11190,11190,0
|
|
20241007,194400,251962050,11190,11190,11190,11190,0
|
|
20241007,194300,251962050,11190,11190,11190,11190,0
|
|
20241007,194200,251962050,11190,11190,11190,11190,0
|
|
20241007,194100,251962050,11190,11190,11190,11190,0
|
|
20241007,194000,251962050,11190,11190,11190,11190,0
|
|
20241007,193900,251962050,11190,11190,11190,11190,0
|
|
20241007,193800,251962050,11190,11190,11190,11190,0
|
|
20241007,193700,251962050,11190,11190,11190,11190,0
|
|
20241007,193600,251962050,11190,11190,11190,11190,0
|
|
20241007,193500,251962050,11190,11190,11190,11190,0
|
|
20241007,193400,251962050,11190,11190,11190,11190,0
|
|
20241007,193300,251962050,11190,11190,11190,11190,0
|
|
20241007,193200,251962050,11190,11190,11190,11190,0
|
|
20241007,193100,251962050,11190,11190,11190,11190,0
|
|
20241007,193000,251962050,11190,11190,11190,11190,0
|
|
20241007,192900,251962050,11190,11190,11190,11190,0
|
|
20241007,192800,251962050,11190,11190,11190,11190,0
|
|
20241007,192700,251962050,11190,11190,11190,11190,1854
|
|
20241007,192600,251962050,11190,11190,11190,11190,0
|
|
20241007,192500,251962050,11190,11190,11190,11190,0
|
|
20241007,192400,251962050,11190,11190,11190,11190,0
|
|
20241007,192300,251962050,11190,11190,11190,11190,0
|
|
20241007,192200,251962050,11190,11190,11190,11190,0
|
|
20241007,192100,251962050,11190,11190,11190,11190,0
|
|
20241007,192000,251962050,11190,11190,11190,11190,0
|
|
20241007,191900,251962050,11190,11190,11190,11190,0
|
|
20241007,191800,251962050,11190,11190,11190,11190,0
|
|
20241007,191700,251962050,11190,11190,11190,11190,0
|
|
20241007,191600,251962050,11190,11190,11190,11190,0
|
|
20241007,191500,251962050,11190,11190,11190,11190,0
|
|
20241007,191400,251962050,11190,11190,11190,11190,0
|
|
20241007,191300,251962050,11190,11190,11190,11190,0
|
|
20241007,191200,251962050,11190,11190,11190,11190,0
|
|
20241007,191100,251962050,11190,11190,11190,11190,0
|
|
20241007,191000,251962050,11190,11190,11190,11190,0
|
|
20241007,190900,251962050,11190,11190,11190,11190,0
|
|
20241007,190800,251962050,11190,11190,11190,11190,0
|
|
20241007,190700,251962050,11190,11190,11190,11190,0
|
|
20241007,190600,251962050,11190,11190,11190,11190,0
|
|
20241007,190500,251962050,11190,11190,11190,11190,0
|
|
20241007,190400,251962050,11190,11190,11190,11190,0
|
|
20241007,190300,251962050,11190,11190,11190,11190,0
|
|
20241007,190200,251962050,11190,11190,11190,11190,0
|
|
20241007,190100,251962050,11190,11190,11190,11190,0
|
|
20241007,190000,251962050,11190,11190,11190,11190,0
|
|
20241007,185900,251962050,11190,11190,11190,11190,0
|
|
20241007,185800,251962050,11190,11190,11190,11190,0
|
|
20241007,185700,251962050,11190,11190,11190,11190,1854
|
|
20241007,185600,251962050,11190,11190,11190,11190,0
|
|
20241007,185500,251962050,11190,11190,11190,11190,0
|
|
20241007,185400,251962050,11190,11190,11190,11190,0
|
|
20241007,185300,251962050,11190,11190,11190,11190,0
|
|
20241007,185200,251962050,11190,11190,11190,11190,0
|
|
20241007,185100,251962050,11190,11190,11190,11190,0
|
|
20241007,185000,251962050,11190,11190,11190,11190,0
|
|
20241007,184900,251962050,11190,11190,11190,11190,0
|
|
20241007,184800,251962050,11190,11190,11190,11190,0
|
|
20241007,184700,251962050,11190,11190,11190,11190,0
|
|
20241007,184600,251962050,11190,11190,11190,11190,0
|
|
20241007,184500,251962050,11190,11190,11190,11190,0
|
|
20241007,184400,251962050,11190,11190,11190,11190,0
|
|
20241007,184300,251962050,11190,11190,11190,11190,0
|
|
20241007,184200,251962050,11190,11190,11190,11190,0
|
|
20241007,184100,251962050,11190,11190,11190,11190,0
|
|
20241007,184000,251962050,11190,11190,11190,11190,0
|
|
20241007,183900,251962050,11190,11190,11190,11190,0
|
|
20241007,183800,251962050,11190,11190,11190,11190,0
|
|
20241007,183700,251962050,11190,11190,11190,11190,0
|
|
20241007,183600,251962050,11190,11190,11190,11190,0
|
|
20241007,183500,251962050,11190,11190,11190,11190,0
|
|
20241007,183400,251962050,11190,11190,11190,11190,0
|
|
20241007,183300,251962050,11190,11190,11190,11190,0
|
|
20241007,183200,251962050,11190,11190,11190,11190,0
|
|
20241007,183100,251962050,11190,11190,11190,11190,0
|
|
20241007,183000,251962050,11190,11190,11190,11190,0
|
|
20241007,182900,251962050,11190,11190,11190,11190,0
|
|
20241007,182800,251962050,11190,11190,11190,11190,0
|
|
20241007,182700,251962050,11190,11190,11190,11190,1854
|
|
20241007,182600,251962050,11190,11190,11190,11190,0
|
|
20241007,182500,251962050,11190,11190,11190,11190,0
|
|
20241007,182400,251962050,11190,11190,11190,11190,0
|
|
20241007,182300,251962050,11190,11190,11190,11190,0
|
|
20241007,182200,251962050,11190,11190,11190,11190,0
|
|
20241007,182100,251962050,11190,11190,11190,11190,0
|
|
20241007,182000,251962050,11190,11190,11190,11190,0
|
|
20241007,181900,251962050,11190,11190,11190,11190,0
|
|
20241007,181800,251962050,11190,11190,11190,11190,0
|
|
20241007,181700,251962050,11190,11190,11190,11190,0
|
|
20241007,181600,251962050,11190,11190,11190,11190,0
|
|
20241007,181500,251962050,11190,11190,11190,11190,0
|
|
20241007,181400,251962050,11190,11190,11190,11190,0
|
|
20241007,181300,251962050,11190,11190,11190,11190,0
|
|
20241007,181200,251962050,11190,11190,11190,11190,0
|
|
20241007,181100,251962050,11190,11190,11190,11190,0
|
|
20241007,181000,251962050,11190,11190,11190,11190,0
|
|
20241007,180900,251962050,11190,11190,11190,11190,0
|
|
20241007,180800,251962050,11190,11190,11190,11190,0
|
|
20241007,180700,251962050,11190,11190,11190,11190,0
|
|
20241007,180600,251962050,11190,11190,11190,11190,0
|
|
20241007,180500,251962050,11190,11190,11190,11190,0
|
|
20241007,180400,251962050,11190,11190,11190,11190,0
|
|
20241007,180300,251962050,11190,11190,11190,11190,0
|
|
20241007,180200,251962050,11190,11190,11190,11190,0
|
|
20241007,180100,251962050,11190,11190,11190,11190,0
|
|
20241007,180000,251962050,11190,11190,11190,11190,0
|
|
20241007,175900,251962050,11190,11190,11190,11190,0
|
|
20241007,175800,251962050,11190,11190,11190,11190,0
|
|
20241007,175700,251962050,11190,11190,11190,11190,1854
|
|
20241007,175600,251962050,11190,11190,11190,11190,0
|
|
20241007,175500,251962050,11190,11190,11190,11190,0
|
|
20241007,175400,251962050,11190,11190,11190,11190,0
|
|
20241007,175300,251962050,11190,11190,11190,11190,0
|
|
20241007,175200,251962050,11190,11190,11190,11190,0
|
|
20241007,175100,251962050,11190,11190,11190,11190,0
|
|
20241007,175000,251962050,11190,11190,11190,11190,0
|
|
20241007,174900,251962050,11190,11190,11190,11190,0
|
|
20241007,174800,251962050,11190,11190,11190,11190,0
|
|
20241007,174700,251962050,11190,11190,11190,11190,0
|
|
20241007,174600,251962050,11190,11190,11190,11190,0
|
|
20241007,174500,251962050,11190,11190,11190,11190,0
|
|
20241007,174400,251962050,11190,11190,11190,11190,0
|
|
20241007,174300,251962050,11190,11190,11190,11190,0
|
|
20241007,174200,251962050,11190,11190,11190,11190,0
|
|
20241007,174100,251962050,11190,11190,11190,11190,0
|
|
20241007,174000,251962050,11190,11190,11190,11190,0
|
|
20241007,173900,251962050,11190,11190,11190,11190,0
|
|
20241007,173800,251962050,11190,11190,11190,11190,0
|
|
20241007,173700,251962050,11190,11190,11190,11190,0
|
|
20241007,173600,251962050,11190,11190,11190,11190,0
|
|
20241007,173500,251962050,11190,11190,11190,11190,0
|
|
20241007,173400,251962050,11190,11190,11190,11190,0
|
|
20241007,173300,251962050,11190,11190,11190,11190,0
|
|
20241007,173200,251962050,11190,11190,11190,11190,0
|
|
20241007,173100,251962050,11190,11190,11190,11190,0
|
|
20241007,173000,251962050,11190,11190,11190,11190,0
|
|
20241007,172900,251962050,11190,11190,11190,11190,0
|
|
20241007,172800,251962050,11190,11190,11190,11190,0
|
|
20241007,172700,251962050,11190,11190,11190,11190,1854
|
|
20241007,172600,251962050,11190,11190,11190,11190,0
|
|
20241007,172500,251962050,11190,11190,11190,11190,0
|
|
20241007,172400,251962050,11190,11190,11190,11190,0
|
|
20241007,172300,251962050,11190,11190,11190,11190,0
|
|
20241007,172200,251962050,11190,11190,11190,11190,0
|
|
20241007,172100,251962050,11190,11190,11190,11190,0
|
|
20241007,172000,251962050,11190,11190,11190,11190,0
|
|
20241007,171900,251962050,11190,11190,11190,11190,0
|
|
20241007,171800,251962050,11190,11190,11190,11190,0
|
|
20241007,171700,251962050,11190,11190,11190,11190,0
|
|
20241007,171600,251962050,11190,11190,11190,11190,0
|
|
20241007,171500,251962050,11190,11190,11190,11190,0
|
|
20241007,171400,251962050,11190,11190,11190,11190,0
|
|
20241007,171300,251962050,11190,11190,11190,11190,0
|
|
20241007,171200,251962050,11190,11190,11190,11190,0
|
|
20241007,171100,251962050,11190,11190,11190,11190,0
|
|
20241007,171000,251962050,11190,11190,11190,11190,0
|
|
20241007,170900,251962050,11190,11190,11190,11190,0
|
|
20241007,170800,251962050,11190,11190,11190,11190,0
|
|
20241007,170700,251962050,11190,11190,11190,11190,0
|
|
20241007,170600,251962050,11190,11190,11190,11190,0
|
|
20241007,170500,251962050,11190,11190,11190,11190,0
|
|
20241007,170400,251962050,11190,11190,11190,11190,0
|
|
20241007,170300,251962050,11190,11190,11190,11190,0
|
|
20241007,170200,251962050,11190,11190,11190,11190,0
|
|
20241007,170100,251962050,11190,11190,11190,11190,0
|
|
20241007,170000,251962050,11190,11190,11190,11190,0
|
|
20241007,165900,251962050,11190,11190,11190,11190,0
|
|
20241007,165800,251962050,11190,11190,11190,11190,0
|
|
20241007,165700,251962050,11190,11190,11190,11190,1854
|
|
20241007,165600,251962050,11190,11190,11190,11190,0
|
|
20241007,165500,251962050,11190,11190,11190,11190,0
|
|
20241007,165400,251962050,11190,11190,11190,11190,0
|
|
20241007,165300,251962050,11190,11190,11190,11190,0
|
|
20241007,165200,251962050,11190,11190,11190,11190,0
|
|
20241007,165100,251962050,11190,11190,11190,11190,0
|
|
20241007,165000,251962050,11190,11190,11190,11190,0
|
|
20241007,164900,251962050,11190,11190,11190,11190,0
|
|
20241007,164800,251962050,11190,11190,11190,11190,0
|
|
20241007,164700,251962050,11190,11190,11190,11190,0
|
|
20241007,164600,251962050,11190,11190,11190,11190,0
|
|
20241007,164500,251962050,11190,11190,11190,11190,0
|
|
20241007,164400,251962050,11190,11190,11190,11190,0
|
|
20241007,164300,251962050,11190,11190,11190,11190,0
|
|
20241007,164200,251962050,11190,11190,11190,11190,0
|
|
20241007,164100,251962050,11190,11190,11190,11190,0
|
|
20241007,164000,251962050,11190,11190,11190,11190,0
|
|
20241007,163900,251962050,11190,11190,11190,11190,0
|
|
20241007,163800,251962050,11190,11190,11190,11190,0
|
|
20241007,163700,251962050,11190,11190,11190,11190,0
|
|
20241007,163600,251962050,11190,11190,11190,11190,0
|
|
20241007,163500,251962050,11190,11190,11190,11190,0
|
|
20241007,163400,251962050,11190,11190,11190,11190,0
|
|
20241007,163300,251962050,11190,11190,11190,11190,0
|
|
20241007,163200,251962050,11190,11190,11190,11190,0
|
|
20241007,163100,251962050,11190,11190,11190,11190,0
|
|
20241007,163000,251962050,11190,11190,11190,11190,0
|
|
20241007,162900,251962050,11190,11190,11190,11190,0
|
|
20241007,162800,251962050,11190,11190,11190,11190,0
|
|
20241007,162700,251962050,11190,11190,11190,11190,1854
|
|
20241007,162600,251962050,11190,11190,11190,11190,0
|
|
20241007,162500,251962050,11190,11190,11190,11190,0
|
|
20241007,162400,251962050,11190,11190,11190,11190,0
|
|
20241007,162300,251962050,11190,11190,11190,11190,0
|
|
20241007,162200,251962050,11190,11190,11190,11190,0
|
|
20241007,162100,251962050,11190,11190,11190,11190,0
|
|
20241007,162000,251962050,11190,11190,11190,11190,0
|
|
20241007,161900,251962050,11190,11190,11190,11190,0
|
|
20241007,161800,251962050,11190,11190,11190,11190,0
|
|
20241007,161700,251962050,11190,11190,11190,11190,0
|
|
20241007,161600,251962050,11190,11190,11190,11190,0
|
|
20241007,161500,251962050,11190,11190,11190,11190,0
|
|
20241007,161400,251962050,11190,11190,11190,11190,0
|
|
20241007,161300,251962050,11190,11190,11190,11190,0
|
|
20241007,161200,251962050,11190,11190,11190,11190,0
|
|
20241007,161100,251962050,11190,11190,11190,11190,0
|
|
20241007,161000,251962050,11190,11190,11190,11190,0
|
|
20241007,160900,251962050,11190,11190,11190,11190,0
|
|
20241007,160800,251962050,11190,11190,11190,11190,0
|
|
20241007,160700,251962050,11190,11190,11190,11190,0
|
|
20241007,160600,251962050,11190,11190,11190,11190,0
|
|
20241007,160500,251962050,11190,11190,11190,11190,0
|
|
20241007,160400,251962050,11190,11190,11190,11190,0
|
|
20241007,160300,251962050,11190,11190,11190,11190,0
|
|
20241007,160200,251962050,11190,11190,11190,11190,0
|
|
20241007,160100,251962050,11190,11190,11190,11190,0
|
|
20241007,160000,251962050,11190,11190,11190,11190,0
|
|
20241007,155900,251962050,11190,11190,11190,11190,0
|
|
20241007,155800,251962050,11190,11190,11190,11190,0
|
|
20241007,155700,251962050,11190,11190,11190,11190,1854
|
|
20241007,155600,251962050,11190,11190,11190,11190,0
|
|
20241007,155500,251962050,11190,11190,11190,11190,0
|
|
20241007,155400,251962050,11190,11190,11190,11190,0
|
|
20241007,155300,251962050,11190,11190,11190,11190,0
|
|
20241007,155200,251962050,11190,11190,11190,11190,0
|
|
20241007,155100,251962050,11190,11190,11190,11190,0
|
|
20241007,155000,251962050,11190,11190,11190,11190,0
|
|
20241007,154900,251962050,11190,11190,11190,11190,0
|
|
20241007,154800,251962050,11190,11190,11190,11190,0
|
|
20241007,154700,251962050,11190,11190,11190,11190,0
|
|
20241007,154600,251962050,11190,11190,11190,11190,0
|
|
20241007,154500,251962050,11190,11190,11190,11190,0
|
|
20241007,154400,251962050,11190,11190,11190,11190,0
|
|
20241007,154300,251962050,11190,11190,11190,11190,0
|
|
20241007,154200,251962050,11190,11190,11190,11190,0
|
|
20241007,154100,251962050,11190,11190,11190,11190,0
|
|
20241007,154000,251962050,11190,11190,11190,11190,0
|
|
20241007,153900,251962050,11190,11190,11190,11190,0
|
|
20241007,153800,251962050,11190,11190,11190,11190,0
|
|
20241007,153700,251962050,11190,11190,11190,11190,0
|
|
20241007,153600,251962050,11190,11190,11190,11190,0
|
|
20241007,153500,251962050,11190,11190,11190,11190,0
|
|
20241007,153400,251962050,11190,11190,11190,11190,0
|
|
20241007,153300,251962050,11190,11190,11190,11190,0
|
|
20241007,153200,251962050,11190,11190,11190,11190,0
|
|
20241007,153100,251962050,11190,11190,11190,11190,0
|
|
20241007,153000,251962050,11190,11190,11190,11190,1854
|
|
20241007,152900,231215790,11120,11120,11120,11120,0
|
|
20241007,152800,231215790,11120,11120,11120,11120,0
|
|
20241007,152700,231215790,11120,11120,11120,11120,0
|
|
20241007,152600,231215790,11120,11120,11120,11120,0
|
|
20241007,152500,231215790,11120,11120,11120,11120,0
|
|
20241007,152400,231215790,11120,11120,11120,11120,0
|
|
20241007,152300,231215790,11120,11120,11120,11120,0
|
|
20241007,152200,231215790,11120,11120,11120,11120,0
|
|
20241007,152100,231215790,11120,11120,11120,11120,0
|
|
20241007,152000,231215790,11120,11120,11120,11120,0
|
|
20241007,151900,231215790,11120,11130,11130,11120,14
|
|
20241007,151800,231060090,11180,11180,11180,11180,0
|
|
20241007,151700,231060090,11180,11180,11180,11180,0
|
|
20241007,151600,231060090,11180,11180,11180,11180,10
|
|
20241007,151500,230948290,11180,11120,11180,11120,125
|
|
20241007,151400,229552370,11180,11180,11180,11180,0
|
|
20241007,151300,229552370,11180,11140,11180,11120,101
|
|
20241007,151200,228427270,11180,11140,11180,11140,163
|
|
20241007,151100,226607210,11180,11190,11190,11180,114
|
|
20241007,151000,225331990,11180,11180,11180,11180,4
|
|
20241007,150900,225287270,11200,11200,11200,11200,0
|
|
20241007,150800,225287270,11200,11200,11200,11200,100
|
|
20241007,150700,224167270,11180,11180,11190,11180,152
|
|
20241007,150600,222466910,11190,11190,11190,11190,0
|
|
20241007,150500,222466910,11190,11190,11190,11190,0
|
|
20241007,150400,222466910,11190,11190,11200,11180,372
|
|
20241007,150300,218303030,11200,11200,11200,11200,0
|
|
20241007,150200,218303030,11200,11200,11200,11200,0
|
|
20241007,150100,218303030,11200,11200,11200,11200,0
|
|
20241007,150000,218303030,11200,11200,11200,11200,1
|
|
20241007,145900,218291830,11190,11190,11190,11190,0
|
|
20241007,145800,218291830,11190,11190,11190,11190,1
|
|
20241007,145700,218280640,11120,11120,11120,11120,0
|
|
20241007,145600,218280640,11120,11120,11120,11120,1
|
|
20241007,145500,218269520,11210,11210,11210,11210,0
|
|
20241007,145400,218269520,11210,11210,11210,11210,0
|
|
20241007,145300,218269520,11210,11210,11210,11210,0
|
|
20241007,145200,218269520,11210,11190,11220,11190,706
|
|
20241007,145100,210356610,11210,11210,11210,11210,0
|
|
20241007,145000,210356610,11210,11210,11210,11210,0
|
|
20241007,144900,210356610,11210,11210,11210,11210,0
|
|
20241007,144800,210356610,11210,11210,11210,11210,1
|
|
20241007,144700,210345400,11120,11120,11120,11120,0
|
|
20241007,144600,210345400,11120,11120,11120,11120,13
|
|
20241007,144500,210200840,11230,11230,11230,11230,0
|
|
20241007,144400,210200840,11230,11230,11230,11230,0
|
|
20241007,144300,210200840,11230,11230,11230,11230,0
|
|
20241007,144200,210200840,11230,11230,11230,11230,0
|
|
20241007,144100,210200840,11230,11230,11230,11230,0
|
|
20241007,144000,210200840,11230,11240,11240,11230,7
|
|
20241007,143900,210122180,11240,11170,11240,11170,993
|
|
20241007,143800,198979460,11170,11170,11170,11170,21
|
|
20241007,143700,198744890,11170,11170,11170,11170,0
|
|
20241007,143600,198744890,11170,11170,11170,11170,1
|
|
20241007,143500,198733720,11180,11180,11180,11180,0
|
|
20241007,143400,198733720,11180,11180,11180,11180,0
|
|
20241007,143300,198733720,11180,11180,11180,11180,0
|
|
20241007,143200,198733720,11180,11180,11180,11180,0
|
|
20241007,143100,198733720,11180,11180,11180,11180,0
|
|
20241007,143000,198733720,11180,11180,11180,11180,0
|
|
20241007,142900,198733720,11180,11180,11180,11180,0
|
|
20241007,142800,198733720,11180,11180,11180,11180,0
|
|
20241007,142700,198733720,11180,11180,11180,11180,0
|
|
20241007,142600,198733720,11180,11180,11180,11180,0
|
|
20241007,142500,198733720,11180,11180,11180,11180,0
|
|
20241007,142400,198733720,11180,11180,11180,11180,0
|
|
20241007,142300,198733720,11180,11180,11180,11180,0
|
|
20241007,142200,198733720,11180,11180,11180,11180,1
|
|
20241007,142100,198722540,11140,11120,11140,11120,247
|
|
20241007,142000,195972490,11070,11090,11090,11070,112
|
|
20241007,141900,194732070,11140,11140,11140,11140,0
|
|
20241007,141800,194732070,11140,11140,11140,11140,0
|
|
20241007,141700,194732070,11140,11140,11140,11140,0
|
|
20241007,141600,194732070,11140,11140,11140,11140,0
|
|
20241007,141500,194732070,11140,11140,11140,11140,0
|
|
20241007,141400,194732070,11140,11140,11140,11140,0
|
|
20241007,141300,194732070,11140,11140,11140,11140,0
|
|
20241007,141200,194732070,11140,11140,11140,11140,0
|
|
20241007,141100,194732070,11140,11140,11140,11140,1
|
|
20241007,141000,194720930,11140,11140,11140,11140,1
|
|
20241007,140900,194709790,11190,11190,11190,11190,0
|
|
20241007,140800,194709790,11190,11160,11190,11160,49
|
|
20241007,140700,194161730,11140,11140,11140,11140,11
|
|
20241007,140600,194039190,11130,11130,11130,11130,0
|
|
20241007,140500,194039190,11130,11130,11130,11130,8
|
|
20241007,140400,193950150,11130,11130,11130,11130,0
|
|
20241007,140300,193950150,11130,11130,11130,11130,0
|
|
20241007,140200,193950150,11130,11130,11130,11130,0
|
|
20241007,140100,193950150,11130,11130,11130,11130,0
|
|
20241007,140000,193950150,11130,11120,11130,11120,7
|
|
20241007,135900,193872260,11130,11130,11130,11130,0
|
|
20241007,135800,193872260,11130,11130,11130,11130,0
|
|
20241007,135700,193872260,11130,11130,11130,11130,0
|
|
20241007,135600,193872260,11130,11130,11130,11130,0
|
|
20241007,135500,193872260,11130,11130,11130,11130,0
|
|
20241007,135400,193872260,11130,11140,11140,11130,85
|
|
20241007,135300,192925460,11070,11070,11070,11070,5
|
|
20241007,135200,192870110,11070,11140,11140,11070,101
|
|
20241007,135100,191745040,11070,11080,11080,11070,313
|
|
20241007,135000,188278510,11080,11080,11080,11080,0
|
|
20241007,134900,188278510,11080,11090,11090,11080,7
|
|
20241007,134800,188200900,11100,11100,11100,11100,7
|
|
20241007,134700,188123200,11100,11100,11100,11100,0
|
|
20241007,134600,188123200,11100,11100,11100,11100,6
|
|
20241007,134500,188056600,11100,11100,11100,11100,2
|
|
20241007,134400,188034400,11200,11200,11200,11200,0
|
|
20241007,134300,188034400,11200,11200,11200,11200,0
|
|
20241007,134200,188034400,11200,11150,11200,11150,22
|
|
20241007,134100,187788200,11140,11140,11140,11140,5
|
|
20241007,134000,187732500,11200,11200,11200,11200,0
|
|
20241007,133900,187732500,11200,11200,11200,11200,0
|
|
20241007,133800,187732500,11200,11200,11200,11200,0
|
|
20241007,133700,187732500,11200,11200,11200,11200,0
|
|
20241007,133600,187732500,11200,11200,11200,11200,0
|
|
20241007,133500,187732500,11200,11200,11200,11200,1
|
|
20241007,133400,187721300,11190,11190,11190,11190,0
|
|
20241007,133300,187721300,11190,11190,11200,11190,123
|
|
20241007,133200,186344750,11190,11190,11190,11190,0
|
|
20241007,133100,186344750,11190,11190,11190,11190,0
|
|
20241007,133000,186344750,11190,11190,11190,11190,0
|
|
20241007,132900,186344750,11190,11170,11190,11170,25
|
|
20241007,132800,186065440,11160,11160,11160,11160,6
|
|
20241007,132700,185998480,11170,11170,11170,11170,0
|
|
20241007,132600,185998480,11170,11170,11170,11170,0
|
|
20241007,132500,185998480,11170,11170,11170,11170,0
|
|
20241007,132400,185998480,11170,11170,11170,11170,1
|
|
20241007,132300,185987310,11170,11170,11170,11170,21
|
|
20241007,132200,185752740,11080,11080,11080,11080,0
|
|
20241007,132100,185752740,11080,11080,11080,11080,0
|
|
20241007,132000,185752740,11080,11100,11100,11080,100
|
|
20241007,131900,184644390,11100,11100,11100,11100,1
|
|
20241007,131800,184633290,11190,11190,11190,11190,0
|
|
20241007,131700,184633290,11190,11190,11190,11190,0
|
|
20241007,131600,184633290,11190,11140,11190,11140,2
|
|
20241007,131500,184610960,11180,11180,11180,11180,0
|
|
20241007,131400,184610960,11180,11180,11180,11180,0
|
|
20241007,131300,184610960,11180,11180,11180,11180,0
|
|
20241007,131200,184610960,11180,11140,11180,11140,2
|
|
20241007,131100,184588640,11090,11090,11090,11090,0
|
|
20241007,131000,184588640,11090,11170,11180,11090,109
|
|
20241007,130900,183379030,11090,11090,11090,11090,0
|
|
20241007,130800,183379030,11090,11090,11090,11090,0
|
|
20241007,130700,183379030,11090,11090,11090,11090,9
|
|
20241007,130600,183279220,11190,11190,11190,11190,1
|
|
20241007,130500,183268030,11170,11170,11170,11170,0
|
|
20241007,130400,183268030,11170,11170,11170,11170,1
|
|
20241007,130300,183256860,11160,11120,11160,11120,129
|
|
20241007,130200,181817450,11120,11120,11120,11120,0
|
|
20241007,130100,181817450,11120,11120,11120,11120,1
|
|
20241007,130000,181806330,11080,11100,11100,11080,222
|
|
20241007,125900,179346490,11100,11100,11100,11100,0
|
|
20241007,125800,179346490,11100,11100,11100,11100,0
|
|
20241007,125700,179346490,11100,11100,11100,11100,0
|
|
20241007,125600,179346490,11100,11100,11100,11100,1
|
|
20241007,125500,179335390,11100,11170,11170,11100,2
|
|
20241007,125400,179313120,11110,11180,11180,11110,13
|
|
20241007,125300,179168410,11190,11190,11190,11190,0
|
|
20241007,125200,179168410,11190,11190,11190,11190,0
|
|
20241007,125100,179168410,11190,11140,11190,11140,3
|
|
20241007,125000,179134890,11140,11140,11140,11140,1
|
|
20241007,124900,179123750,11190,11190,11190,11190,0
|
|
20241007,124800,179123750,11190,11180,11190,11180,2
|
|
20241007,124700,179101380,11110,11110,11110,11110,0
|
|
20241007,124600,179101380,11110,11140,11180,11110,4
|
|
20241007,124500,179056810,11100,11100,11100,11100,15
|
|
20241007,124400,178890310,11100,11100,11100,11100,1
|
|
20241007,124300,178879210,11180,11180,11180,11180,0
|
|
20241007,124200,178879210,11180,11180,11180,11180,0
|
|
20241007,124100,178879210,11180,11180,11180,11180,0
|
|
20241007,124000,178879210,11180,11180,11180,11180,1
|
|
20241007,123900,178868030,11080,11150,11170,11080,56
|
|
20241007,123800,178244450,11150,11070,11150,11050,632
|
|
20241007,123700,171246080,11180,11180,11180,11180,0
|
|
20241007,123600,171246080,11180,11180,11180,11180,0
|
|
20241007,123500,171246080,11180,11080,11180,11060,32
|
|
20241007,123400,170891650,11170,11170,11170,11170,5
|
|
20241007,123300,170835800,11160,11160,11160,11160,0
|
|
20241007,123200,170835800,11160,11160,11160,11160,1
|
|
20241007,123100,170824640,11080,11080,11080,11080,1
|
|
20241007,123000,170813560,11170,11170,11170,11170,0
|
|
20241007,122900,170813560,11170,11180,11180,11170,23
|
|
20241007,122800,170556560,11180,11070,11180,11070,10
|
|
20241007,122700,170445750,11070,11190,11190,11070,103
|
|
20241007,122600,169305180,11190,11090,11190,11070,101
|
|
20241007,122500,168186580,11210,11210,11210,11210,1
|
|
20241007,122400,168175370,11090,11100,11100,11090,45
|
|
20241007,122300,167676300,11180,11120,11180,11120,6
|
|
20241007,122200,167609520,11120,11180,11180,11120,16
|
|
20241007,122100,167431540,11130,11130,11130,11130,10
|
|
20241007,122000,167320240,11230,11230,11230,11230,0
|
|
20241007,121900,167320240,11230,11230,11230,11230,0
|
|
20241007,121800,167320240,11230,11230,11230,11230,0
|
|
20241007,121700,167320240,11230,11230,11230,11230,5
|
|
20241007,121600,167264090,11230,11230,11230,11230,0
|
|
20241007,121500,167264090,11230,11230,11230,11230,0
|
|
20241007,121400,167264090,11230,11160,11230,11160,440
|
|
20241007,121300,162333140,11170,11170,11170,11170,0
|
|
20241007,121200,162333140,11170,11170,11170,11170,0
|
|
20241007,121100,162333140,11170,11160,11170,11160,34
|
|
20241007,121000,161953690,11140,11140,11140,11140,205
|
|
20241007,120900,159669990,11130,11130,11130,11130,0
|
|
20241007,120800,159669990,11130,11130,11130,11130,0
|
|
20241007,120700,159669990,11130,11130,11130,11130,0
|
|
20241007,120600,159669990,11130,11130,11130,11130,0
|
|
20241007,120500,159669990,11130,11130,11130,11130,10
|
|
20241007,120400,159558690,11130,11130,11130,11130,0
|
|
20241007,120300,159558690,11130,11130,11130,11130,0
|
|
20241007,120200,159558690,11130,11130,11130,11130,1
|
|
20241007,120100,159547560,11140,11140,11140,11140,0
|
|
20241007,120000,159547560,11140,11140,11140,11140,0
|
|
20241007,115900,159547560,11140,11140,11140,11140,1
|
|
20241007,115800,159536420,11070,11070,11070,11070,5
|
|
20241007,115700,159481070,11150,11070,11150,11070,52
|
|
20241007,115600,158905350,11070,11070,11070,11070,0
|
|
20241007,115500,158905350,11070,11070,11070,11070,1
|
|
20241007,115400,158894280,11070,11070,11070,11070,0
|
|
20241007,115300,158894280,11070,11070,11070,11070,0
|
|
20241007,115200,158894280,11070,11070,11070,11070,0
|
|
20241007,115100,158894280,11070,11070,11070,11070,0
|
|
20241007,115000,158894280,11070,11070,11070,11070,0
|
|
20241007,114900,158894280,11070,11070,11070,11070,0
|
|
20241007,114800,158894280,11070,11070,11070,11070,0
|
|
20241007,114700,158894280,11070,11070,11070,11070,0
|
|
20241007,114600,158894280,11070,11070,11070,11070,0
|
|
20241007,114500,158894280,11070,11070,11070,11070,0
|
|
20241007,114400,158894280,11070,11070,11070,11070,0
|
|
20241007,114300,158894280,11070,11120,11120,11070,101
|
|
20241007,114200,157775110,11190,11190,11190,11190,0
|
|
20241007,114100,157775110,11190,11140,11190,11140,2
|
|
20241007,114000,157752780,11130,11140,11140,11130,24
|
|
20241007,113900,157485650,11190,11190,11190,11190,0
|
|
20241007,113800,157485650,11190,11190,11190,11190,0
|
|
20241007,113700,157485650,11190,11190,11190,11190,0
|
|
20241007,113600,157485650,11190,11190,11190,11190,1
|
|
20241007,113500,157474460,11170,11170,11170,11170,0
|
|
20241007,113400,157474460,11170,11170,11170,11170,0
|
|
20241007,113300,157474460,11170,11150,11170,11150,81
|
|
20241007,113200,156569820,11130,11120,11130,11120,213
|
|
20241007,113100,154199740,11110,11110,11110,11110,2
|
|
20241007,113000,154177520,11110,11110,11110,11110,10
|
|
20241007,112900,154066420,11110,11110,11110,11110,20
|
|
20241007,112800,153844220,11110,11110,11110,11110,0
|
|
20241007,112700,153844220,11110,11060,11110,11050,201
|
|
20241007,112600,151622820,11060,11060,11060,11060,0
|
|
20241007,112500,151622820,11060,11070,11110,11060,105
|
|
20241007,112400,150460870,11130,11130,11130,11130,0
|
|
20241007,112300,150460870,11130,11130,11130,11130,0
|
|
20241007,112200,150460870,11130,11130,11130,11130,0
|
|
20241007,112100,150460870,11130,11130,11130,11130,0
|
|
20241007,112000,150460870,11130,11130,11130,11130,0
|
|
20241007,111900,150460870,11130,11130,11130,11130,0
|
|
20241007,111800,150460870,11130,11130,11130,11130,0
|
|
20241007,111700,150460870,11130,11130,11130,11130,0
|
|
20241007,111600,150460870,11130,11130,11130,11130,0
|
|
20241007,111500,150460870,11130,11130,11130,11130,0
|
|
20241007,111400,150460870,11130,11130,11130,11130,1
|
|
20241007,111300,150449740,11050,11080,11080,11050,501
|
|
20241007,111200,144907570,11070,11070,11070,11070,0
|
|
20241007,111100,144907570,11070,11070,11070,11070,0
|
|
20241007,111000,144907570,11070,11070,11070,11070,0
|
|
20241007,110900,144907570,11070,11070,11070,11070,0
|
|
20241007,110800,144907570,11070,11070,11070,11070,0
|
|
20241007,110700,144907570,11070,11070,11070,11070,0
|
|
20241007,110600,144907570,11070,11070,11070,11070,0
|
|
20241007,110500,144907570,11070,11070,11070,11070,0
|
|
20241007,110400,144907570,11070,11070,11070,11070,0
|
|
20241007,110300,144907570,11070,11070,11070,11070,0
|
|
20241007,110200,144907570,11070,11090,11090,11070,103
|
|
20241007,110100,143767050,11170,11170,11170,11170,0
|
|
20241007,110000,143767050,11170,11170,11170,11170,0
|
|
20241007,105900,143767050,11170,11170,11170,11170,1
|
|
20241007,105800,143755880,11090,11120,11160,11090,40
|
|
20241007,105700,143310080,11120,11120,11120,11120,0
|
|
20241007,105600,143310080,11120,11120,11120,11120,0
|
|
20241007,105500,143310080,11120,11080,11120,11080,15
|
|
20241007,105400,143143800,11090,11090,11090,11090,0
|
|
20241007,105300,143143800,11090,11090,11090,11090,0
|
|
20241007,105200,143143800,11090,11100,11100,11090,259
|
|
20241007,105100,140268990,11120,11120,11120,11120,0
|
|
20241007,105000,140268990,11120,11100,11120,11100,7
|
|
20241007,104900,140191270,11100,11110,11110,11100,30
|
|
20241007,104800,139858250,11120,11120,11120,11120,1
|
|
20241007,104700,139847130,11120,11120,11120,11120,0
|
|
20241007,104600,139847130,11120,11120,11120,11120,0
|
|
20241007,104500,139847130,11120,11120,11120,11120,2
|
|
20241007,104400,139824890,11120,11120,11120,11120,0
|
|
20241007,104300,139824890,11120,11120,11120,11120,28
|
|
20241007,104200,139513530,11170,11170,11170,11170,0
|
|
20241007,104100,139513530,11170,11170,11170,11170,0
|
|
20241007,104000,139513530,11170,11120,11170,11120,14
|
|
20241007,103900,139357800,11120,11120,11120,11120,1
|
|
20241007,103800,139346680,11170,11170,11170,11170,0
|
|
20241007,103700,139346680,11170,11170,11170,11170,0
|
|
20241007,103600,139346680,11170,11170,11170,11170,1
|
|
20241007,103500,139335510,11120,11120,11120,11120,0
|
|
20241007,103400,139335510,11120,11130,11130,11120,43
|
|
20241007,103300,138857240,11230,11230,11230,11230,0
|
|
20241007,103200,138857240,11230,11220,11230,11220,80
|
|
20241007,103100,137958950,11230,11230,11230,11230,300
|
|
20241007,103000,134589950,11230,11230,11230,11230,0
|
|
20241007,102900,134589950,11230,11230,11230,11230,0
|
|
20241007,102800,134589950,11230,11230,11230,11230,1
|
|
20241007,102700,134578720,11120,11120,11120,11120,100
|
|
20241007,102600,133466720,11180,11230,11240,11110,185
|
|
20241007,102500,131397200,11230,11230,11240,11230,90
|
|
20241007,102400,130385970,11240,11290,11340,11180,1221
|
|
20241007,102300,116637960,11290,11210,11340,11210,2190
|
|
20241007,102200,91948900,11200,11080,11200,11080,1708
|
|
20241007,102100,72894550,11100,11020,11100,11020,722
|
|
20241007,102000,64900490,11050,11050,11050,11050,2
|
|
20241007,101900,64878390,11020,11020,11020,11020,105
|
|
20241007,101800,63721290,11020,10950,11020,10950,11
|
|
20241007,101700,63600720,10940,10920,10940,10920,49
|
|
20241007,101600,63064770,10920,10920,10920,10920,0
|
|
20241007,101500,63064770,10920,10920,10920,10920,0
|
|
20241007,101400,63064770,10920,10920,10920,10920,0
|
|
20241007,101300,63064770,10920,10920,10920,10920,0
|
|
20241007,101200,63064770,10920,10920,10920,10920,0
|
|
20241007,101100,63064770,10920,10920,10920,10920,0
|
|
20241007,101000,63064770,10920,10850,10920,10850,97
|
|
20241007,100900,62011730,10920,10920,10920,10920,0
|
|
20241007,100800,62011730,10920,10880,10920,10880,2
|
|
20241007,100700,61989930,10840,10840,10840,10840,0
|
|
20241007,100600,61989930,10840,10850,10850,10840,20
|
|
20241007,100500,61773060,10850,10850,10850,10850,0
|
|
20241007,100400,61773060,10850,10850,10850,10850,0
|
|
20241007,100300,61773060,10850,10850,10850,10850,0
|
|
20241007,100200,61773060,10850,10850,10850,10850,47
|
|
20241007,100100,61263110,10930,10930,10930,10930,0
|
|
20241007,100000,61263110,10930,10930,10930,10930,0
|
|
20241007,095900,61263110,10930,10930,10930,10930,0
|
|
20241007,095800,61263110,10930,10930,10930,10930,0
|
|
20241007,095700,61263110,10930,10900,10930,10900,20
|
|
20241007,095600,61044630,10900,10900,10900,10900,0
|
|
20241007,095500,61044630,10900,10900,10900,10900,0
|
|
20241007,095400,61044630,10900,10900,10900,10900,0
|
|
20241007,095300,61044630,10900,10900,10900,10900,0
|
|
20241007,095200,61044630,10900,10900,10900,10900,0
|
|
20241007,095100,61044630,10900,10900,10900,10900,0
|
|
20241007,095000,61044630,10900,10900,10900,10900,0
|
|
20241007,094900,61044630,10900,10900,10900,10900,0
|
|
20241007,094800,61044630,10900,10900,10900,10900,0
|
|
20241007,094700,61044630,10900,10900,10900,10900,0
|
|
20241007,094600,61044630,10900,10830,10900,10830,297
|
|
20241007,094500,57828050,10830,10830,10830,10820,368
|
|
20241007,094400,53844260,10900,10900,10900,10900,0
|
|
20241007,094300,53844260,10900,10900,10900,10900,0
|
|
20241007,094200,53844260,10900,10900,10900,10900,1
|
|
20241007,094100,53833360,10950,10950,10950,10950,0
|
|
20241007,094000,53833360,10950,10950,10950,10950,0
|
|
20241007,093900,53833360,10950,10880,10950,10880,71
|
|
20241007,093800,53057030,10900,10900,10900,10900,0
|
|
20241007,093700,53057030,10900,10900,10900,10900,1
|
|
20241007,093600,53046130,10900,10860,10900,10830,36
|
|
20241007,093500,52655850,10950,10950,10950,10950,4
|
|
20241007,093400,52612050,10930,10930,10930,10930,0
|
|
20241007,093300,52612050,10930,10930,10930,10930,0
|
|
20241007,093200,52612050,10930,10930,10930,10930,99
|
|
20241007,093100,51529980,10970,10970,10970,10970,0
|
|
20241007,093000,51529980,10970,10970,10970,10970,1
|
|
20241007,092900,51519010,10830,10960,10960,10830,206
|
|
20241007,092800,49277880,10980,10990,10990,10980,77
|
|
20241007,092700,48431670,11000,11000,11000,11000,0
|
|
20241007,092600,48431670,11000,11000,11000,11000,0
|
|
20241007,092500,48431670,11000,11000,11000,11000,0
|
|
20241007,092400,48431670,11000,11000,11000,11000,0
|
|
20241007,092300,48431670,11000,11020,11070,11000,102
|
|
20241007,092200,47302720,11020,10920,11070,10920,205
|
|
20241007,092100,45047910,11060,11000,11060,11000,49
|
|
20241007,092000,44506420,10970,10970,10970,10970,1
|
|
20241007,091900,44495450,11000,10990,11000,10990,674
|
|
20241007,091800,37086540,10940,10940,10940,10940,2
|
|
20241007,091700,37064660,10940,10940,10940,10940,40
|
|
20241007,091600,36627060,10990,10990,10990,10990,50
|
|
20241007,091500,36077560,11000,11000,11000,11000,0
|
|
20241007,091400,36077560,11000,11000,11000,11000,300
|
|
20241007,091300,32777560,11000,11000,11000,11000,46
|
|
20241007,091200,32271560,11070,11070,11070,11070,50
|
|
20241007,091100,31718060,11070,11000,11080,10950,755
|
|
20241007,091000,23397930,11000,10950,11000,10950,111
|
|
20241007,090900,22177940,10950,10860,10950,10860,296
|
|
20241007,090800,18940710,10860,10930,10930,10860,42
|
|
20241007,090700,18482770,10930,10930,10930,10930,295
|
|
20241007,090600,15258420,10930,10830,10930,10820,75
|
|
20241007,090500,14446700,10940,10830,10940,10830,2
|
|
20241007,090400,14424930,10830,10830,10830,10830,4
|
|
20241007,090300,14381610,10810,10820,10840,10800,81
|
|
20241007,090200,13504790,10840,10950,11000,10840,122
|
|
20241007,090100,12168280,10820,10750,11200,10750,163
|
|
20241007,090000,10388020,10750,10640,10750,10640,973
|