626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,192300,1298947050,4190,4190,4190,4190,2835
|
|
20241010,192200,1298947050,4190,4190,4190,4190,0
|
|
20241010,192100,1298947050,4190,4190,4190,4190,0
|
|
20241010,192000,1298947050,4190,4190,4190,4190,0
|
|
20241010,191900,1298947050,4190,4190,4190,4190,0
|
|
20241010,191800,1298947050,4190,4190,4190,4190,0
|
|
20241010,191700,1298947050,4190,4190,4190,4190,0
|
|
20241010,191600,1298947050,4190,4190,4190,4190,0
|
|
20241010,191500,1298947050,4190,4190,4190,4190,0
|
|
20241010,191400,1298947050,4190,4190,4190,4190,0
|
|
20241010,191300,1298947050,4190,4190,4190,4190,0
|
|
20241010,191200,1298947050,4190,4190,4190,4190,0
|
|
20241010,191100,1298947050,4190,4190,4190,4190,0
|
|
20241010,191000,1298947050,4190,4190,4190,4190,0
|
|
20241010,190900,1298947050,4190,4190,4190,4190,0
|
|
20241010,190800,1298947050,4190,4190,4190,4190,0
|
|
20241010,190700,1298947050,4190,4190,4190,4190,0
|
|
20241010,190600,1298947050,4190,4190,4190,4190,0
|
|
20241010,190500,1298947050,4190,4190,4190,4190,0
|
|
20241010,190400,1298947050,4190,4190,4190,4190,0
|
|
20241010,190300,1298947050,4190,4190,4190,4190,0
|
|
20241010,190200,1298947050,4190,4190,4190,4190,0
|
|
20241010,190100,1298947050,4190,4190,4190,4190,0
|
|
20241010,190000,1298947050,4190,4190,4190,4190,0
|
|
20241010,185900,1298947050,4190,4190,4190,4190,0
|
|
20241010,185800,1298947050,4190,4190,4190,4190,0
|
|
20241010,185700,1298947050,4190,4190,4190,4190,0
|
|
20241010,185600,1298947050,4190,4190,4190,4190,0
|
|
20241010,185500,1298947050,4190,4190,4190,4190,0
|
|
20241010,185400,1298947050,4190,4190,4190,4190,0
|
|
20241010,185300,1298947050,4190,4190,4190,4190,2835
|
|
20241010,185200,1298947050,4190,4190,4190,4190,0
|
|
20241010,185100,1298947050,4190,4190,4190,4190,0
|
|
20241010,185000,1298947050,4190,4190,4190,4190,0
|
|
20241010,184900,1298947050,4190,4190,4190,4190,0
|
|
20241010,184800,1298947050,4190,4190,4190,4190,0
|
|
20241010,184700,1298947050,4190,4190,4190,4190,0
|
|
20241010,184600,1298947050,4190,4190,4190,4190,0
|
|
20241010,184500,1298947050,4190,4190,4190,4190,0
|
|
20241010,184400,1298947050,4190,4190,4190,4190,0
|
|
20241010,184300,1298947050,4190,4190,4190,4190,0
|
|
20241010,184200,1298947050,4190,4190,4190,4190,0
|
|
20241010,184100,1298947050,4190,4190,4190,4190,0
|
|
20241010,184000,1298947050,4190,4190,4190,4190,0
|
|
20241010,183900,1298947050,4190,4190,4190,4190,0
|
|
20241010,183800,1298947050,4190,4190,4190,4190,0
|
|
20241010,183700,1298947050,4190,4190,4190,4190,0
|
|
20241010,183600,1298947050,4190,4190,4190,4190,0
|
|
20241010,183500,1298947050,4190,4190,4190,4190,0
|
|
20241010,183400,1298947050,4190,4190,4190,4190,0
|
|
20241010,183300,1298947050,4190,4190,4190,4190,0
|
|
20241010,183200,1298947050,4190,4190,4190,4190,0
|
|
20241010,183100,1298947050,4190,4190,4190,4190,0
|
|
20241010,183000,1298947050,4190,4190,4190,4190,0
|
|
20241010,182900,1298947050,4190,4190,4190,4190,0
|
|
20241010,182800,1298947050,4190,4190,4190,4190,0
|
|
20241010,182700,1298947050,4190,4190,4190,4190,0
|
|
20241010,182600,1298947050,4190,4190,4190,4190,0
|
|
20241010,182500,1298947050,4190,4190,4190,4190,0
|
|
20241010,182400,1298947050,4190,4190,4190,4190,0
|
|
20241010,182300,1298947050,4190,4190,4190,4190,2835
|
|
20241010,182200,1298947050,4190,4190,4190,4190,0
|
|
20241010,182100,1298947050,4190,4190,4190,4190,0
|
|
20241010,182000,1298947050,4190,4190,4190,4190,0
|
|
20241010,181900,1298947050,4190,4190,4190,4190,0
|
|
20241010,181800,1298947050,4190,4190,4190,4190,0
|
|
20241010,181700,1298947050,4190,4190,4190,4190,0
|
|
20241010,181600,1298947050,4190,4190,4190,4190,0
|
|
20241010,181500,1298947050,4190,4190,4190,4190,0
|
|
20241010,181400,1298947050,4190,4190,4190,4190,0
|
|
20241010,181300,1298947050,4190,4190,4190,4190,0
|
|
20241010,181200,1298947050,4190,4190,4190,4190,0
|
|
20241010,181100,1298947050,4190,4190,4190,4190,0
|
|
20241010,181000,1298947050,4190,4190,4190,4190,0
|
|
20241010,180900,1298947050,4190,4190,4190,4190,0
|
|
20241010,180800,1298947050,4190,4190,4190,4190,0
|
|
20241010,180700,1298947050,4190,4190,4190,4190,0
|
|
20241010,180600,1298947050,4190,4190,4190,4190,0
|
|
20241010,180500,1298947050,4190,4190,4190,4190,0
|
|
20241010,180400,1298947050,4190,4190,4190,4190,0
|
|
20241010,180300,1298947050,4190,4190,4190,4190,0
|
|
20241010,180200,1298947050,4190,4190,4190,4190,0
|
|
20241010,180100,1298947050,4190,4190,4190,4190,0
|
|
20241010,180000,1298947050,4190,4190,4190,4190,0
|
|
20241010,175900,1298947050,4190,4190,4190,4190,0
|
|
20241010,175800,1298947050,4190,4190,4190,4190,0
|
|
20241010,175700,1298947050,4190,4190,4190,4190,0
|
|
20241010,175600,1298947050,4190,4190,4190,4190,0
|
|
20241010,175500,1298947050,4190,4190,4190,4190,0
|
|
20241010,175400,1298947050,4190,4190,4190,4190,0
|
|
20241010,175300,1298947050,4190,4190,4190,4190,2835
|
|
20241010,175200,1298947050,4190,4190,4190,4190,0
|
|
20241010,175100,1298947050,4190,4190,4190,4190,0
|
|
20241010,175000,1298947050,4190,4190,4190,4190,0
|
|
20241010,174900,1298947050,4190,4190,4190,4190,0
|
|
20241010,174800,1298947050,4190,4190,4190,4190,0
|
|
20241010,174700,1298947050,4190,4190,4190,4190,0
|
|
20241010,174600,1298947050,4190,4190,4190,4190,0
|
|
20241010,174500,1298947050,4190,4190,4190,4190,0
|
|
20241010,174400,1298947050,4190,4190,4190,4190,0
|
|
20241010,174300,1298947050,4190,4190,4190,4190,0
|
|
20241010,174200,1298947050,4190,4190,4190,4190,0
|
|
20241010,174100,1298947050,4190,4190,4190,4190,0
|
|
20241010,174000,1298947050,4190,4190,4190,4190,0
|
|
20241010,173900,1298947050,4190,4190,4190,4190,0
|
|
20241010,173800,1298947050,4190,4190,4190,4190,0
|
|
20241010,173700,1298947050,4190,4190,4190,4190,0
|
|
20241010,173600,1298947050,4190,4190,4190,4190,0
|
|
20241010,173500,1298947050,4190,4190,4190,4190,0
|
|
20241010,173400,1298947050,4190,4190,4190,4190,0
|
|
20241010,173300,1298947050,4190,4190,4190,4190,0
|
|
20241010,173200,1298947050,4190,4190,4190,4190,0
|
|
20241010,173100,1298947050,4190,4190,4190,4190,0
|
|
20241010,173000,1298947050,4190,4190,4190,4190,0
|
|
20241010,172900,1298947050,4190,4190,4190,4190,0
|
|
20241010,172800,1298947050,4190,4190,4190,4190,0
|
|
20241010,172700,1298947050,4190,4190,4190,4190,0
|
|
20241010,172600,1298947050,4190,4190,4190,4190,0
|
|
20241010,172500,1298947050,4190,4190,4190,4190,0
|
|
20241010,172400,1298947050,4190,4190,4190,4190,0
|
|
20241010,172300,1298947050,4190,4190,4190,4190,2835
|
|
20241010,172200,1298947050,4190,4190,4190,4190,0
|
|
20241010,172100,1298947050,4190,4190,4190,4190,0
|
|
20241010,172000,1298947050,4190,4190,4190,4190,0
|
|
20241010,171900,1298947050,4190,4190,4190,4190,0
|
|
20241010,171800,1298947050,4190,4190,4190,4190,0
|
|
20241010,171700,1298947050,4190,4190,4190,4190,0
|
|
20241010,171600,1298947050,4190,4190,4190,4190,0
|
|
20241010,171500,1298947050,4190,4190,4190,4190,0
|
|
20241010,171400,1298947050,4190,4190,4190,4190,0
|
|
20241010,171300,1298947050,4190,4190,4190,4190,0
|
|
20241010,171200,1298947050,4190,4190,4190,4190,0
|
|
20241010,171100,1298947050,4190,4190,4190,4190,0
|
|
20241010,171000,1298947050,4190,4190,4190,4190,0
|
|
20241010,170900,1298947050,4190,4190,4190,4190,0
|
|
20241010,170800,1298947050,4190,4190,4190,4190,0
|
|
20241010,170700,1298947050,4190,4190,4190,4190,0
|
|
20241010,170600,1298947050,4190,4190,4190,4190,0
|
|
20241010,170500,1298947050,4190,4190,4190,4190,0
|
|
20241010,170400,1298947050,4190,4190,4190,4190,0
|
|
20241010,170300,1298947050,4190,4190,4190,4190,0
|
|
20241010,170200,1298947050,4190,4190,4190,4190,0
|
|
20241010,170100,1298947050,4190,4190,4190,4190,0
|
|
20241010,170000,1298947050,4190,4190,4190,4190,0
|
|
20241010,165900,1298947050,4190,4190,4190,4190,0
|
|
20241010,165800,1298947050,4190,4190,4190,4190,0
|
|
20241010,165700,1298947050,4190,4190,4190,4190,0
|
|
20241010,165600,1298947050,4190,4190,4190,4190,0
|
|
20241010,165500,1298947050,4190,4190,4190,4190,0
|
|
20241010,165400,1298947050,4190,4190,4190,4190,0
|
|
20241010,165300,1298947050,4190,4190,4190,4190,2835
|
|
20241010,165200,1298947050,4190,4190,4190,4190,0
|
|
20241010,165100,1298947050,4190,4190,4190,4190,0
|
|
20241010,165000,1298947050,4190,4190,4190,4190,0
|
|
20241010,164900,1298947050,4190,4190,4190,4190,0
|
|
20241010,164800,1298947050,4190,4190,4190,4190,0
|
|
20241010,164700,1298947050,4190,4190,4190,4190,0
|
|
20241010,164600,1298947050,4190,4190,4190,4190,0
|
|
20241010,164500,1298947050,4190,4190,4190,4190,0
|
|
20241010,164400,1298947050,4190,4190,4190,4190,0
|
|
20241010,164300,1298947050,4190,4190,4190,4190,0
|
|
20241010,164200,1298947050,4190,4190,4190,4190,0
|
|
20241010,164100,1298947050,4190,4190,4190,4190,0
|
|
20241010,164000,1298947050,4190,4190,4190,4190,0
|
|
20241010,163900,1298947050,4190,4190,4190,4190,0
|
|
20241010,163800,1298947050,4190,4190,4190,4190,0
|
|
20241010,163700,1298947050,4190,4190,4190,4190,0
|
|
20241010,163600,1298947050,4190,4190,4190,4190,0
|
|
20241010,163500,1298947050,4190,4190,4190,4190,0
|
|
20241010,163400,1298947050,4190,4190,4190,4190,0
|
|
20241010,163300,1298947050,4190,4190,4190,4190,0
|
|
20241010,163200,1298947050,4190,4190,4190,4190,0
|
|
20241010,163100,1298947050,4190,4190,4190,4190,0
|
|
20241010,163000,1298947050,4190,4190,4190,4190,0
|
|
20241010,162900,1298947050,4190,4190,4190,4190,0
|
|
20241010,162800,1298947050,4190,4190,4190,4190,0
|
|
20241010,162700,1298947050,4190,4190,4190,4190,0
|
|
20241010,162600,1298947050,4190,4190,4190,4190,0
|
|
20241010,162500,1298947050,4190,4190,4190,4190,0
|
|
20241010,162400,1298947050,4190,4190,4190,4190,0
|
|
20241010,162300,1298947050,4190,4190,4190,4190,2835
|
|
20241010,162200,1298947050,4190,4190,4190,4190,0
|
|
20241010,162100,1298947050,4190,4190,4190,4190,0
|
|
20241010,162000,1298947050,4190,4190,4190,4190,0
|
|
20241010,161900,1298947050,4190,4190,4190,4190,0
|
|
20241010,161800,1298947050,4190,4190,4190,4190,0
|
|
20241010,161700,1298947050,4190,4190,4190,4190,0
|
|
20241010,161600,1298947050,4190,4190,4190,4190,0
|
|
20241010,161500,1298947050,4190,4190,4190,4190,0
|
|
20241010,161400,1298947050,4190,4190,4190,4190,0
|
|
20241010,161300,1298947050,4190,4190,4190,4190,0
|
|
20241010,161200,1298947050,4190,4190,4190,4190,0
|
|
20241010,161100,1298947050,4190,4190,4190,4190,0
|
|
20241010,161000,1298947050,4190,4190,4190,4190,0
|
|
20241010,160900,1298947050,4190,4190,4190,4190,0
|
|
20241010,160800,1298947050,4190,4190,4190,4190,0
|
|
20241010,160700,1298947050,4190,4190,4190,4190,0
|
|
20241010,160600,1298947050,4190,4190,4190,4190,0
|
|
20241010,160500,1298947050,4190,4190,4190,4190,0
|
|
20241010,160400,1298947050,4190,4190,4190,4190,0
|
|
20241010,160300,1298947050,4190,4190,4190,4190,0
|
|
20241010,160200,1298947050,4190,4190,4190,4190,0
|
|
20241010,160100,1298947050,4190,4190,4190,4190,0
|
|
20241010,160000,1298947050,4190,4190,4190,4190,0
|
|
20241010,155900,1298947050,4190,4190,4190,4190,0
|
|
20241010,155800,1298947050,4190,4190,4190,4190,0
|
|
20241010,155700,1298947050,4190,4190,4190,4190,0
|
|
20241010,155600,1298947050,4190,4190,4190,4190,0
|
|
20241010,155500,1298947050,4190,4190,4190,4190,0
|
|
20241010,155400,1298947050,4190,4190,4190,4190,0
|
|
20241010,155300,1298947050,4190,4190,4190,4190,2835
|
|
20241010,155200,1298947050,4190,4190,4190,4190,0
|
|
20241010,155100,1298947050,4190,4190,4190,4190,0
|
|
20241010,155000,1298947050,4190,4190,4190,4190,0
|
|
20241010,154900,1298947050,4190,4190,4190,4190,0
|
|
20241010,154800,1298947050,4190,4190,4190,4190,0
|
|
20241010,154700,1298947050,4190,4190,4190,4190,0
|
|
20241010,154600,1298947050,4190,4190,4190,4190,0
|
|
20241010,154500,1298947050,4190,4190,4190,4190,0
|
|
20241010,154400,1298947050,4190,4190,4190,4190,0
|
|
20241010,154300,1298947050,4190,4190,4190,4190,0
|
|
20241010,154200,1298947050,4190,4190,4190,4190,0
|
|
20241010,154100,1298947050,4190,4190,4190,4190,0
|
|
20241010,154000,1298947050,4190,4190,4190,4190,0
|
|
20241010,153900,1298947050,4190,4190,4190,4190,0
|
|
20241010,153800,1298947050,4190,4190,4190,4190,0
|
|
20241010,153700,1298947050,4190,4190,4190,4190,0
|
|
20241010,153600,1298947050,4190,4190,4190,4190,0
|
|
20241010,153500,1298947050,4190,4190,4190,4190,0
|
|
20241010,153400,1298947050,4190,4190,4190,4190,0
|
|
20241010,153300,1298947050,4190,4190,4190,4190,0
|
|
20241010,153200,1298947050,4190,4190,4190,4190,0
|
|
20241010,153100,1298947050,4190,4190,4190,4190,0
|
|
20241010,153000,1298947050,4190,4190,4190,4190,2835
|
|
20241010,152900,1287068400,4200,4200,4200,4200,0
|
|
20241010,152800,1287068400,4200,4200,4200,4200,0
|
|
20241010,152700,1287068400,4200,4200,4200,4200,0
|
|
20241010,152600,1287068400,4200,4200,4200,4200,0
|
|
20241010,152500,1287068400,4200,4200,4200,4200,0
|
|
20241010,152400,1287068400,4200,4200,4200,4200,0
|
|
20241010,152300,1287068400,4200,4200,4200,4200,0
|
|
20241010,152200,1287068400,4200,4200,4200,4200,0
|
|
20241010,152100,1287068400,4200,4200,4200,4200,0
|
|
20241010,152000,1287068400,4200,4200,4200,4200,0
|
|
20241010,151900,1287068400,4200,4200,4200,4190,491
|
|
20241010,151800,1285008945,4200,4195,4200,4195,114
|
|
20241010,151700,1284530705,4205,4205,4205,4205,118
|
|
20241010,151600,1284034515,4205,4205,4205,4205,5
|
|
20241010,151500,1284013490,4205,4195,4205,4195,399
|
|
20241010,151400,1282337785,4205,4190,4205,4190,582
|
|
20241010,151300,1279893455,4190,4190,4205,4190,292
|
|
20241010,151200,1278669945,4205,4205,4205,4195,924
|
|
20241010,151100,1274793635,4205,4205,4205,4195,638
|
|
20241010,151000,1272117180,4200,4195,4210,4195,355
|
|
20241010,150900,1270627415,4195,4195,4210,4195,47
|
|
20241010,150800,1270430220,4210,4195,4210,4195,12
|
|
20241010,150700,1270379855,4210,4210,4210,4210,0
|
|
20241010,150600,1270379855,4210,4200,4210,4200,5
|
|
20241010,150500,1270358845,4200,4200,4200,4195,315
|
|
20241010,150400,1269037410,4210,4200,4210,4200,116
|
|
20241010,150300,1268550190,4210,4210,4210,4210,0
|
|
20241010,150200,1268550190,4210,4205,4210,4195,1186
|
|
20241010,150100,1263566890,4195,4195,4210,4195,236
|
|
20241010,150000,1262576855,4210,4195,4210,4195,66
|
|
20241010,145900,1262299650,4200,4200,4200,4195,482
|
|
20241010,145800,1260277650,4195,4195,4195,4195,10
|
|
20241010,145700,1260235700,4200,4200,4200,4200,0
|
|
20241010,145600,1260235700,4200,4195,4200,4195,501
|
|
20241010,145500,1258134000,4200,4195,4200,4195,480
|
|
20241010,145400,1256120395,4195,4200,4200,4195,580
|
|
20241010,145300,1253686905,4210,4210,4210,4210,0
|
|
20241010,145200,1253686905,4210,4210,4210,4210,0
|
|
20241010,145100,1253686905,4210,4200,4210,4200,201
|
|
20241010,145000,1252840705,4215,4215,4215,4215,0
|
|
20241010,144900,1252840705,4215,4215,4215,4215,201
|
|
20241010,144800,1251993490,4215,4215,4215,4215,418
|
|
20241010,144700,1250231620,4220,4220,4220,4220,0
|
|
20241010,144600,1250231620,4220,4215,4220,4215,893
|
|
20241010,144500,1246467620,4220,4215,4220,4215,825
|
|
20241010,144400,1242989190,4220,4220,4220,4220,2
|
|
20241010,144300,1242980750,4220,4200,4220,4195,579
|
|
20241010,144200,1240550615,4225,4210,4225,4195,367
|
|
20241010,144100,1239009815,4225,4225,4225,4225,10
|
|
20241010,144000,1238967565,4225,4225,4225,4225,1
|
|
20241010,143900,1238963340,4230,4220,4230,4210,379
|
|
20241010,143800,1237363160,4220,4220,4220,4220,0
|
|
20241010,143700,1237363160,4220,4220,4220,4220,0
|
|
20241010,143600,1237363160,4220,4220,4220,4220,10
|
|
20241010,143500,1237320960,4220,4205,4220,4205,3545
|
|
20241010,143400,1222396050,4210,4220,4220,4210,11
|
|
20241010,143300,1222349730,4210,4215,4215,4200,1259
|
|
20241010,143200,1217046100,4225,4225,4225,4225,50
|
|
20241010,143100,1216834850,4240,4240,4240,4240,22
|
|
20241010,143000,1216741570,4240,4220,4240,4220,948
|
|
20241010,142900,1212735405,4215,4220,4220,4215,221
|
|
20241010,142800,1211803390,4220,4215,4220,4215,702
|
|
20241010,142700,1208843460,4215,4205,4220,4205,1341
|
|
20241010,142600,1203191405,4200,4195,4200,4195,1015
|
|
20241010,142500,1198933405,4195,4195,4200,4190,1181
|
|
20241010,142400,1193978560,4195,4195,4195,4195,226
|
|
20241010,142300,1193030490,4200,4195,4200,4195,208
|
|
20241010,142200,1192157895,4195,4195,4200,4195,114
|
|
20241010,142100,1191679440,4195,4195,4195,4195,109
|
|
20241010,142000,1191222185,4195,4200,4200,4195,965
|
|
20241010,141900,1187173875,4200,4200,4200,4200,48
|
|
20241010,141800,1186972275,4200,4210,4210,4200,100
|
|
20241010,141700,1186551395,4200,4195,4210,4195,1109
|
|
20241010,141600,1181898045,4195,4205,4205,4190,308
|
|
20241010,141500,1180602930,4205,4205,4205,4190,195
|
|
20241010,141400,1179783705,4205,4200,4205,4200,1000
|
|
20241010,141300,1175579770,4200,4195,4200,4185,1836
|
|
20241010,141200,1167885620,4195,4195,4200,4195,467
|
|
20241010,141100,1165925670,4200,4185,4210,4185,624
|
|
20241010,141000,1163307335,4185,4205,4205,4185,7643
|
|
20241010,140900,1131251640,4210,4215,4215,4210,614
|
|
20241010,140800,1128666695,4205,4205,4215,4200,564
|
|
20241010,140700,1126295515,4215,4190,4215,4190,286
|
|
20241010,140600,1125091940,4185,4205,4205,4185,7082
|
|
20241010,140500,1095398650,4210,4195,4215,4185,5989
|
|
20241010,140400,1070298325,4200,4225,4225,4200,1639
|
|
20241010,140300,1063407240,4225,4190,4225,4190,3099
|
|
20241010,140200,1050390220,4195,4230,4245,4195,5459
|
|
20241010,140100,1027415775,4230,4250,4250,4215,8649
|
|
20241010,140000,990873760,4250,4245,4250,4230,6865
|
|
20241010,135900,961788245,4245,4280,4280,4245,14088
|
|
20241010,135800,901830235,4285,4300,4305,4255,13280
|
|
20241010,135700,845016480,4300,4315,4425,4300,36748
|
|
20241010,135600,684985315,4320,4375,4400,4320,20246
|
|
20241010,135500,596566365,4395,4495,4535,4375,36349
|
|
20241010,135400,435086020,4460,4565,4570,4410,46459
|
|
20241010,135300,224992690,4595,4595,4595,4595,0
|
|
20241010,135200,224992690,4595,4175,4595,4170,32940
|
|
20241010,135100,79181515,4175,4175,4175,4175,0
|
|
20241010,135000,79181515,4175,4175,4175,4175,0
|
|
20241010,134900,79181515,4175,4170,4175,4170,328
|
|
20241010,134800,77813735,4185,4185,4185,4185,0
|
|
20241010,134700,77813735,4185,4185,4185,4185,0
|
|
20241010,134600,77813735,4185,4185,4185,4185,0
|
|
20241010,134500,77813735,4185,4185,4185,4185,0
|
|
20241010,134400,77813735,4185,4185,4185,4185,0
|
|
20241010,134300,77813735,4185,4185,4185,4185,0
|
|
20241010,134200,77813735,4185,4185,4185,4185,0
|
|
20241010,134100,77813735,4185,4185,4185,4185,0
|
|
20241010,134000,77813735,4185,4185,4185,4185,0
|
|
20241010,133900,77813735,4185,4185,4185,4185,0
|
|
20241010,133800,77813735,4185,4175,4185,4165,26
|
|
20241010,133700,77705270,4185,4185,4185,4185,0
|
|
20241010,133600,77705270,4185,4185,4185,4185,0
|
|
20241010,133500,77705270,4185,4185,4185,4185,0
|
|
20241010,133400,77705270,4185,4185,4185,4185,0
|
|
20241010,133300,77705270,4185,4185,4185,4185,0
|
|
20241010,133200,77705270,4185,4185,4185,4185,0
|
|
20241010,133100,77705270,4185,4185,4185,4185,0
|
|
20241010,133000,77705270,4185,4185,4185,4185,0
|
|
20241010,132900,77705270,4185,4185,4185,4185,0
|
|
20241010,132800,77705270,4185,4185,4185,4185,0
|
|
20241010,132700,77705270,4185,4185,4185,4185,0
|
|
20241010,132600,77705270,4185,4185,4185,4185,0
|
|
20241010,132500,77705270,4185,4185,4185,4185,0
|
|
20241010,132400,77705270,4185,4185,4185,4185,0
|
|
20241010,132300,77705270,4185,4185,4185,4185,0
|
|
20241010,132200,77705270,4185,4185,4185,4185,0
|
|
20241010,132100,77705270,4185,4185,4185,4185,0
|
|
20241010,132000,77705270,4185,4185,4185,4185,0
|
|
20241010,131900,77705270,4185,4185,4185,4185,0
|
|
20241010,131800,77705270,4185,4185,4185,4185,1
|
|
20241010,131700,77701085,4180,4180,4180,4180,0
|
|
20241010,131600,77701085,4180,4180,4180,4180,0
|
|
20241010,131500,77701085,4180,4180,4180,4180,0
|
|
20241010,131400,77701085,4180,4180,4180,4180,0
|
|
20241010,131300,77701085,4180,4180,4180,4180,0
|
|
20241010,131200,77701085,4180,4180,4180,4180,0
|
|
20241010,131100,77701085,4180,4180,4180,4180,1
|
|
20241010,131000,77696905,4185,4185,4185,4185,0
|
|
20241010,130900,77696905,4185,4185,4185,4185,0
|
|
20241010,130800,77696905,4185,4185,4185,4185,0
|
|
20241010,130700,77696905,4185,4185,4185,4185,0
|
|
20241010,130600,77696905,4185,4185,4185,4185,0
|
|
20241010,130500,77696905,4185,4185,4185,4185,0
|
|
20241010,130400,77696905,4185,4185,4185,4185,0
|
|
20241010,130300,77696905,4185,4185,4185,4185,0
|
|
20241010,130200,77696905,4185,4185,4185,4185,0
|
|
20241010,130100,77696905,4185,4185,4185,4185,0
|
|
20241010,130000,77696905,4185,4185,4185,4185,0
|
|
20241010,125900,77696905,4185,4185,4185,4185,0
|
|
20241010,125800,77696905,4185,4185,4185,4185,3
|
|
20241010,125700,77684350,4180,4180,4180,4180,1
|
|
20241010,125600,77680170,4185,4185,4185,4185,0
|
|
20241010,125500,77680170,4185,4185,4185,4185,0
|
|
20241010,125400,77680170,4185,4185,4185,4185,0
|
|
20241010,125300,77680170,4185,4185,4185,4185,0
|
|
20241010,125200,77680170,4185,4185,4185,4185,0
|
|
20241010,125100,77680170,4185,4185,4185,4185,0
|
|
20241010,125000,77680170,4185,4185,4185,4185,0
|
|
20241010,124900,77680170,4185,4185,4185,4185,0
|
|
20241010,124800,77680170,4185,4185,4185,4185,1
|
|
20241010,124700,77675985,4180,4180,4180,4180,1
|
|
20241010,124600,77671805,4180,4180,4180,4180,0
|
|
20241010,124500,77671805,4180,4180,4180,4180,0
|
|
20241010,124400,77671805,4180,4180,4180,4180,0
|
|
20241010,124300,77671805,4180,4180,4180,4180,0
|
|
20241010,124200,77671805,4180,4180,4180,4180,0
|
|
20241010,124100,77671805,4180,4180,4180,4180,0
|
|
20241010,124000,77671805,4180,4180,4180,4180,0
|
|
20241010,123900,77671805,4180,4180,4180,4180,127
|
|
20241010,123800,77140945,4180,4180,4180,4180,0
|
|
20241010,123700,77140945,4180,4180,4180,4180,0
|
|
20241010,123600,77140945,4180,4180,4180,4180,0
|
|
20241010,123500,77140945,4180,4180,4180,4180,1
|
|
20241010,123400,77136765,4180,4180,4180,4180,0
|
|
20241010,123300,77136765,4180,4180,4180,4180,0
|
|
20241010,123200,77136765,4180,4180,4180,4180,0
|
|
20241010,123100,77136765,4180,4180,4180,4180,0
|
|
20241010,123000,77136765,4180,4180,4180,4180,3
|
|
20241010,122900,77124225,4180,4180,4180,4180,0
|
|
20241010,122800,77124225,4180,4180,4180,4180,0
|
|
20241010,122700,77124225,4180,4180,4180,4180,0
|
|
20241010,122600,77124225,4180,4180,4180,4180,0
|
|
20241010,122500,77124225,4180,4180,4180,4180,0
|
|
20241010,122400,77124225,4180,4165,4180,4165,1588
|
|
20241010,122300,70510190,4165,4170,4170,4160,1115
|
|
20241010,122200,65870605,4185,4185,4185,4185,0
|
|
20241010,122100,65870605,4185,4185,4185,4185,0
|
|
20241010,122000,65870605,4185,4185,4185,4185,0
|
|
20241010,121900,65870605,4185,4185,4185,4185,0
|
|
20241010,121800,65870605,4185,4185,4185,4185,0
|
|
20241010,121700,65870605,4185,4185,4185,4185,0
|
|
20241010,121600,65870605,4185,4185,4185,4185,0
|
|
20241010,121500,65870605,4185,4185,4185,4185,0
|
|
20241010,121400,65870605,4185,4185,4185,4185,0
|
|
20241010,121300,65870605,4185,4185,4185,4185,0
|
|
20241010,121200,65870605,4185,4185,4185,4185,0
|
|
20241010,121100,65870605,4185,4185,4185,4185,0
|
|
20241010,121000,65870605,4185,4185,4185,4185,0
|
|
20241010,120900,65870605,4185,4185,4185,4185,0
|
|
20241010,120800,65870605,4185,4185,4185,4185,0
|
|
20241010,120700,65870605,4185,4185,4185,4185,0
|
|
20241010,120600,65870605,4185,4185,4185,4185,1
|
|
20241010,120500,65866420,4160,4160,4160,4160,0
|
|
20241010,120400,65866420,4160,4160,4160,4160,3
|
|
20241010,120300,65853940,4185,4185,4185,4185,0
|
|
20241010,120200,65853940,4185,4185,4185,4185,0
|
|
20241010,120100,65853940,4185,4185,4185,4185,1
|
|
20241010,120000,65849755,4160,4160,4160,4160,0
|
|
20241010,115900,65849755,4160,4160,4160,4160,0
|
|
20241010,115800,65849755,4160,4160,4160,4160,0
|
|
20241010,115700,65849755,4160,4160,4160,4160,2
|
|
20241010,115600,65841435,4160,4160,4160,4160,0
|
|
20241010,115500,65841435,4160,4160,4160,4160,1
|
|
20241010,115400,65837275,4160,4160,4160,4160,0
|
|
20241010,115300,65837275,4160,4165,4165,4160,1000
|
|
20241010,115200,61677220,4185,4185,4185,4185,0
|
|
20241010,115100,61677220,4185,4185,4185,4185,0
|
|
20241010,115000,61677220,4185,4185,4185,4185,0
|
|
20241010,114900,61677220,4185,4185,4185,4185,0
|
|
20241010,114800,61677220,4185,4185,4185,4185,0
|
|
20241010,114700,61677220,4185,4185,4185,4185,0
|
|
20241010,114600,61677220,4185,4185,4185,4185,0
|
|
20241010,114500,61677220,4185,4185,4185,4185,3
|
|
20241010,114400,61664665,4160,4160,4160,4160,0
|
|
20241010,114300,61664665,4160,4160,4160,4160,4
|
|
20241010,114200,61648025,4165,4165,4165,4165,0
|
|
20241010,114100,61648025,4165,4165,4165,4165,0
|
|
20241010,114000,61648025,4165,4165,4165,4165,0
|
|
20241010,113900,61648025,4165,4185,4185,4165,20
|
|
20241010,113800,61564705,4165,4165,4165,4165,40
|
|
20241010,113700,61398105,4185,4185,4185,4185,0
|
|
20241010,113600,61398105,4185,4185,4185,4185,0
|
|
20241010,113500,61398105,4185,4185,4185,4185,0
|
|
20241010,113400,61398105,4185,4185,4185,4185,0
|
|
20241010,113300,61398105,4185,4185,4185,4185,0
|
|
20241010,113200,61398105,4185,4165,4185,4165,3014
|
|
20241010,113100,48830220,4165,4185,4185,4160,1252
|
|
20241010,113000,43609760,4170,4170,4170,4170,0
|
|
20241010,112900,43609760,4170,4170,4170,4170,0
|
|
20241010,112800,43609760,4170,4170,4170,4170,0
|
|
20241010,112700,43609760,4170,4170,4170,4170,0
|
|
20241010,112600,43609760,4170,4170,4170,4170,0
|
|
20241010,112500,43609760,4170,4170,4170,4170,0
|
|
20241010,112400,43609760,4170,4180,4180,4170,1000
|
|
20241010,112300,39436745,4190,4190,4190,4190,0
|
|
20241010,112200,39436745,4190,4190,4190,4190,0
|
|
20241010,112100,39436745,4190,4190,4190,4190,0
|
|
20241010,112000,39436745,4190,4190,4190,4190,0
|
|
20241010,111900,39436745,4190,4190,4190,4190,0
|
|
20241010,111800,39436745,4190,4190,4190,4190,0
|
|
20241010,111700,39436745,4190,4190,4190,4190,0
|
|
20241010,111600,39436745,4190,4190,4190,4190,2
|
|
20241010,111500,39428365,4180,4180,4180,4180,0
|
|
20241010,111400,39428365,4180,4180,4180,4180,0
|
|
20241010,111300,39428365,4180,4180,4180,4180,0
|
|
20241010,111200,39428365,4180,4180,4180,4180,0
|
|
20241010,111100,39428365,4180,4180,4180,4180,100
|
|
20241010,111000,39010365,4180,4180,4180,4180,0
|
|
20241010,110900,39010365,4180,4180,4180,4180,0
|
|
20241010,110800,39010365,4180,4180,4180,4180,0
|
|
20241010,110700,39010365,4180,4180,4180,4180,59
|
|
20241010,110600,38763745,4170,4170,4170,4170,0
|
|
20241010,110500,38763745,4170,4170,4170,4170,0
|
|
20241010,110400,38763745,4170,4175,4175,4170,99
|
|
20241010,110300,38350710,4180,4180,4180,4180,0
|
|
20241010,110200,38350710,4180,4180,4180,4180,0
|
|
20241010,110100,38350710,4180,4180,4180,4180,0
|
|
20241010,110000,38350710,4180,4180,4180,4180,0
|
|
20241010,105900,38350710,4180,4180,4180,4180,0
|
|
20241010,105800,38350710,4180,4180,4180,4180,0
|
|
20241010,105700,38350710,4180,4180,4180,4180,0
|
|
20241010,105600,38350710,4180,4180,4180,4180,0
|
|
20241010,105500,38350710,4180,4180,4180,4180,0
|
|
20241010,105400,38350710,4180,4180,4180,4180,0
|
|
20241010,105300,38350710,4180,4180,4180,4180,700
|
|
20241010,105200,35424710,4180,4180,4180,4180,0
|
|
20241010,105100,35424710,4180,4180,4180,4180,0
|
|
20241010,105000,35424710,4180,4180,4180,4180,0
|
|
20241010,104900,35424710,4180,4180,4180,4180,400
|
|
20241010,104800,33752710,4195,4195,4195,4195,0
|
|
20241010,104700,33752710,4195,4195,4195,4195,0
|
|
20241010,104600,33752710,4195,4195,4195,4195,0
|
|
20241010,104500,33752710,4195,4195,4195,4195,0
|
|
20241010,104400,33752710,4195,4195,4195,4195,0
|
|
20241010,104300,33752710,4195,4195,4195,4195,0
|
|
20241010,104200,33752710,4195,4195,4195,4195,0
|
|
20241010,104100,33752710,4195,4195,4195,4195,0
|
|
20241010,104000,33752710,4195,4195,4195,4195,0
|
|
20241010,103900,33752710,4195,4195,4195,4195,0
|
|
20241010,103800,33752710,4195,4195,4195,4195,0
|
|
20241010,103700,33752710,4195,4195,4195,4195,0
|
|
20241010,103600,33752710,4195,4195,4195,4195,0
|
|
20241010,103500,33752710,4195,4195,4195,4195,0
|
|
20241010,103400,33752710,4195,4195,4195,4195,0
|
|
20241010,103300,33752710,4195,4195,4195,4195,0
|
|
20241010,103200,33752710,4195,4195,4195,4195,0
|
|
20241010,103100,33752710,4195,4195,4195,4195,0
|
|
20241010,103000,33752710,4195,4195,4195,4195,0
|
|
20241010,102900,33752710,4195,4195,4195,4195,0
|
|
20241010,102800,33752710,4195,4195,4195,4195,0
|
|
20241010,102700,33752710,4195,4195,4195,4195,0
|
|
20241010,102600,33752710,4195,4185,4195,4185,136
|
|
20241010,102500,33183000,4185,4185,4185,4185,0
|
|
20241010,102400,33183000,4185,4185,4185,4185,0
|
|
20241010,102300,33183000,4185,4185,4185,4185,0
|
|
20241010,102200,33183000,4185,4185,4185,4185,0
|
|
20241010,102100,33183000,4185,4185,4185,4185,0
|
|
20241010,102000,33183000,4185,4185,4185,4185,0
|
|
20241010,101900,33183000,4185,4185,4185,4185,2
|
|
20241010,101800,33174630,4180,4180,4180,4180,0
|
|
20241010,101700,33174630,4180,4180,4180,4180,0
|
|
20241010,101600,33174630,4180,4180,4180,4180,0
|
|
20241010,101500,33174630,4180,4180,4180,4180,0
|
|
20241010,101400,33174630,4180,4180,4180,4180,0
|
|
20241010,101300,33174630,4180,4180,4180,4180,0
|
|
20241010,101200,33174630,4180,4180,4180,4180,114
|
|
20241010,101100,32698110,4175,4175,4175,4175,586
|
|
20241010,101000,30251560,4185,4185,4185,4185,0
|
|
20241010,100900,30251560,4185,4185,4185,4185,0
|
|
20241010,100800,30251560,4185,4185,4185,4185,5
|
|
20241010,100700,30230635,4185,4185,4185,4185,0
|
|
20241010,100600,30230635,4185,4185,4185,4185,2
|
|
20241010,100500,30222265,4180,4180,4180,4180,0
|
|
20241010,100400,30222265,4180,4180,4180,4180,129
|
|
20241010,100300,29683045,4175,4175,4175,4175,404
|
|
20241010,100200,27996345,4175,4175,4175,4175,0
|
|
20241010,100100,27996345,4175,4175,4175,4175,0
|
|
20241010,100000,27996345,4175,4175,4175,4175,2
|
|
20241010,095900,27987995,4180,4180,4180,4180,0
|
|
20241010,095800,27987995,4180,4180,4180,4180,0
|
|
20241010,095700,27987995,4180,4180,4180,4180,0
|
|
20241010,095600,27987995,4180,4180,4180,4180,1
|
|
20241010,095500,27983815,4185,4185,4185,4185,0
|
|
20241010,095400,27983815,4185,4185,4185,4185,0
|
|
20241010,095300,27983815,4185,4185,4185,4185,0
|
|
20241010,095200,27983815,4185,4185,4185,4185,0
|
|
20241010,095100,27983815,4185,4190,4190,4185,770
|
|
20241010,095000,24757525,4195,4195,4195,4195,0
|
|
20241010,094900,24757525,4195,4195,4195,4195,4
|
|
20241010,094800,24740745,4200,4200,4200,4200,0
|
|
20241010,094700,24740745,4200,4200,4200,4200,0
|
|
20241010,094600,24740745,4200,4200,4200,4200,0
|
|
20241010,094500,24740745,4200,4200,4200,4200,0
|
|
20241010,094400,24740745,4200,4200,4200,4200,0
|
|
20241010,094300,24740745,4200,4200,4200,4200,7
|
|
20241010,094200,24711345,4200,4200,4200,4200,18
|
|
20241010,094100,24635745,4195,4195,4195,4195,0
|
|
20241010,094000,24635745,4195,4195,4195,4195,0
|
|
20241010,093900,24635745,4195,4195,4195,4195,0
|
|
20241010,093800,24635745,4195,4195,4195,4195,0
|
|
20241010,093700,24635745,4195,4195,4195,4195,1
|
|
20241010,093600,24631550,4195,4195,4195,4195,102
|
|
20241010,093500,24203660,4195,4195,4195,4195,0
|
|
20241010,093400,24203660,4195,4195,4195,4195,0
|
|
20241010,093300,24203660,4195,4195,4195,4195,0
|
|
20241010,093200,24203660,4195,4195,4195,4195,1
|
|
20241010,093100,24199465,4190,4190,4190,4190,70
|
|
20241010,093000,23906165,4190,4190,4190,4190,11
|
|
20241010,092900,23860075,4165,4180,4180,4165,2100
|
|
20241010,092800,15113360,4180,4180,4180,4180,0
|
|
20241010,092700,15113360,4180,4180,4180,4180,100
|
|
20241010,092600,14695360,4185,4185,4185,4185,58
|
|
20241010,092500,14452630,4190,4190,4190,4190,0
|
|
20241010,092400,14452630,4190,4190,4190,4190,4
|
|
20241010,092300,14435870,4190,4190,4190,4190,0
|
|
20241010,092200,14435870,4190,4190,4190,4190,11
|
|
20241010,092100,14389780,4185,4185,4185,4185,0
|
|
20241010,092000,14389780,4185,4185,4185,4185,0
|
|
20241010,091900,14389780,4185,4185,4185,4185,0
|
|
20241010,091800,14389780,4185,4185,4185,4185,0
|
|
20241010,091700,14389780,4185,4185,4185,4185,0
|
|
20241010,091600,14389780,4185,4185,4185,4185,0
|
|
20241010,091500,14389780,4185,4200,4200,4185,182
|
|
20241010,091400,13626330,4205,4205,4205,4205,15
|
|
20241010,091300,13563255,4200,4200,4200,4200,0
|
|
20241010,091200,13563255,4200,4195,4200,4195,28
|
|
20241010,091100,13445745,4185,4185,4185,4185,51
|
|
20241010,091000,13232310,4190,4185,4190,4185,80
|
|
20241010,090900,12897260,4190,4190,4190,4190,0
|
|
20241010,090800,12897260,4190,4190,4190,4190,0
|
|
20241010,090700,12897260,4190,4185,4190,4185,22
|
|
20241010,090600,12805180,4185,4185,4185,4185,65
|
|
20241010,090500,12533155,4185,4180,4185,4180,232
|
|
20241010,090400,11562240,4185,4180,4185,4180,70
|
|
20241010,090300,11269530,4180,4180,4180,4180,44
|
|
20241010,090200,11085610,4180,4185,4185,4180,40
|
|
20241010,090100,10918355,4180,4180,4180,4180,1
|
|
20241010,090000,10914175,4180,4180,4185,4180,2611
|