651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,194800,220811410,3895,3895,3895,3895,176
|
|
20241008,194700,220811410,3895,3895,3895,3895,0
|
|
20241008,194600,220811410,3895,3895,3895,3895,0
|
|
20241008,194500,220811410,3895,3895,3895,3895,0
|
|
20241008,194400,220811410,3895,3895,3895,3895,0
|
|
20241008,194300,220811410,3895,3895,3895,3895,0
|
|
20241008,194200,220811410,3895,3895,3895,3895,0
|
|
20241008,194100,220811410,3895,3895,3895,3895,0
|
|
20241008,194000,220811410,3895,3895,3895,3895,0
|
|
20241008,193900,220811410,3895,3895,3895,3895,0
|
|
20241008,193800,220811410,3895,3895,3895,3895,0
|
|
20241008,193700,220811410,3895,3895,3895,3895,0
|
|
20241008,193600,220811410,3895,3895,3895,3895,0
|
|
20241008,193500,220811410,3895,3895,3895,3895,0
|
|
20241008,193400,220811410,3895,3895,3895,3895,0
|
|
20241008,193300,220811410,3895,3895,3895,3895,0
|
|
20241008,193200,220811410,3895,3895,3895,3895,0
|
|
20241008,193100,220811410,3895,3895,3895,3895,0
|
|
20241008,193000,220811410,3895,3895,3895,3895,0
|
|
20241008,192900,220811410,3895,3895,3895,3895,0
|
|
20241008,192800,220811410,3895,3895,3895,3895,0
|
|
20241008,192700,220811410,3895,3895,3895,3895,0
|
|
20241008,192600,220811410,3895,3895,3895,3895,0
|
|
20241008,192500,220811410,3895,3895,3895,3895,0
|
|
20241008,192400,220811410,3895,3895,3895,3895,0
|
|
20241008,192300,220811410,3895,3895,3895,3895,0
|
|
20241008,192200,220811410,3895,3895,3895,3895,0
|
|
20241008,192100,220811410,3895,3895,3895,3895,0
|
|
20241008,192000,220811410,3895,3895,3895,3895,0
|
|
20241008,191900,220811410,3895,3895,3895,3895,0
|
|
20241008,191800,220811410,3895,3895,3895,3895,176
|
|
20241008,191700,220811410,3895,3895,3895,3895,0
|
|
20241008,191600,220811410,3895,3895,3895,3895,0
|
|
20241008,191500,220811410,3895,3895,3895,3895,0
|
|
20241008,191400,220811410,3895,3895,3895,3895,0
|
|
20241008,191300,220811410,3895,3895,3895,3895,0
|
|
20241008,191200,220811410,3895,3895,3895,3895,0
|
|
20241008,191100,220811410,3895,3895,3895,3895,0
|
|
20241008,191000,220811410,3895,3895,3895,3895,0
|
|
20241008,190900,220811410,3895,3895,3895,3895,0
|
|
20241008,190800,220811410,3895,3895,3895,3895,0
|
|
20241008,190700,220811410,3895,3895,3895,3895,0
|
|
20241008,190600,220811410,3895,3895,3895,3895,0
|
|
20241008,190500,220811410,3895,3895,3895,3895,0
|
|
20241008,190400,220811410,3895,3895,3895,3895,0
|
|
20241008,190300,220811410,3895,3895,3895,3895,0
|
|
20241008,190200,220811410,3895,3895,3895,3895,0
|
|
20241008,190100,220811410,3895,3895,3895,3895,0
|
|
20241008,190000,220811410,3895,3895,3895,3895,0
|
|
20241008,185900,220811410,3895,3895,3895,3895,0
|
|
20241008,185800,220811410,3895,3895,3895,3895,0
|
|
20241008,185700,220811410,3895,3895,3895,3895,0
|
|
20241008,185600,220811410,3895,3895,3895,3895,0
|
|
20241008,185500,220811410,3895,3895,3895,3895,0
|
|
20241008,185400,220811410,3895,3895,3895,3895,0
|
|
20241008,185300,220811410,3895,3895,3895,3895,0
|
|
20241008,185200,220811410,3895,3895,3895,3895,0
|
|
20241008,185100,220811410,3895,3895,3895,3895,0
|
|
20241008,185000,220811410,3895,3895,3895,3895,0
|
|
20241008,184900,220811410,3895,3895,3895,3895,0
|
|
20241008,184800,220811410,3895,3895,3895,3895,176
|
|
20241008,184700,220811410,3895,3895,3895,3895,0
|
|
20241008,184600,220811410,3895,3895,3895,3895,0
|
|
20241008,184500,220811410,3895,3895,3895,3895,0
|
|
20241008,184400,220811410,3895,3895,3895,3895,0
|
|
20241008,184300,220811410,3895,3895,3895,3895,0
|
|
20241008,184200,220811410,3895,3895,3895,3895,0
|
|
20241008,184100,220811410,3895,3895,3895,3895,0
|
|
20241008,184000,220811410,3895,3895,3895,3895,0
|
|
20241008,183900,220811410,3895,3895,3895,3895,0
|
|
20241008,183800,220811410,3895,3895,3895,3895,0
|
|
20241008,183700,220811410,3895,3895,3895,3895,0
|
|
20241008,183600,220811410,3895,3895,3895,3895,0
|
|
20241008,183500,220811410,3895,3895,3895,3895,0
|
|
20241008,183400,220811410,3895,3895,3895,3895,0
|
|
20241008,183300,220811410,3895,3895,3895,3895,0
|
|
20241008,183200,220811410,3895,3895,3895,3895,0
|
|
20241008,183100,220811410,3895,3895,3895,3895,0
|
|
20241008,183000,220811410,3895,3895,3895,3895,0
|
|
20241008,182900,220811410,3895,3895,3895,3895,0
|
|
20241008,182800,220811410,3895,3895,3895,3895,0
|
|
20241008,182700,220811410,3895,3895,3895,3895,0
|
|
20241008,182600,220811410,3895,3895,3895,3895,0
|
|
20241008,182500,220811410,3895,3895,3895,3895,0
|
|
20241008,182400,220811410,3895,3895,3895,3895,0
|
|
20241008,182300,220811410,3895,3895,3895,3895,0
|
|
20241008,182200,220811410,3895,3895,3895,3895,0
|
|
20241008,182100,220811410,3895,3895,3895,3895,0
|
|
20241008,182000,220811410,3895,3895,3895,3895,0
|
|
20241008,181900,220811410,3895,3895,3895,3895,0
|
|
20241008,181800,220811410,3895,3895,3895,3895,176
|
|
20241008,181700,220811410,3895,3895,3895,3895,0
|
|
20241008,181600,220811410,3895,3895,3895,3895,0
|
|
20241008,181500,220811410,3895,3895,3895,3895,0
|
|
20241008,181400,220811410,3895,3895,3895,3895,0
|
|
20241008,181300,220811410,3895,3895,3895,3895,0
|
|
20241008,181200,220811410,3895,3895,3895,3895,0
|
|
20241008,181100,220811410,3895,3895,3895,3895,0
|
|
20241008,181000,220811410,3895,3895,3895,3895,0
|
|
20241008,180900,220811410,3895,3895,3895,3895,0
|
|
20241008,180800,220811410,3895,3895,3895,3895,0
|
|
20241008,180700,220811410,3895,3895,3895,3895,0
|
|
20241008,180600,220811410,3895,3895,3895,3895,0
|
|
20241008,180500,220811410,3895,3895,3895,3895,0
|
|
20241008,180400,220811410,3895,3895,3895,3895,0
|
|
20241008,180300,220811410,3895,3895,3895,3895,0
|
|
20241008,180200,220811410,3895,3895,3895,3895,0
|
|
20241008,180100,220811410,3895,3895,3895,3895,0
|
|
20241008,180000,220811410,3895,3895,3895,3895,0
|
|
20241008,175900,220811410,3895,3895,3895,3895,0
|
|
20241008,175800,220811410,3895,3895,3895,3895,0
|
|
20241008,175700,220811410,3895,3895,3895,3895,0
|
|
20241008,175600,220811410,3895,3895,3895,3895,0
|
|
20241008,175500,220811410,3895,3895,3895,3895,0
|
|
20241008,175400,220811410,3895,3895,3895,3895,0
|
|
20241008,175300,220811410,3895,3895,3895,3895,0
|
|
20241008,175200,220811410,3895,3895,3895,3895,0
|
|
20241008,175100,220811410,3895,3895,3895,3895,0
|
|
20241008,175000,220811410,3895,3895,3895,3895,0
|
|
20241008,174900,220811410,3895,3895,3895,3895,0
|
|
20241008,174800,220811410,3895,3895,3895,3895,176
|
|
20241008,174700,220811410,3895,3895,3895,3895,0
|
|
20241008,174600,220811410,3895,3895,3895,3895,0
|
|
20241008,174500,220811410,3895,3895,3895,3895,0
|
|
20241008,174400,220811410,3895,3895,3895,3895,0
|
|
20241008,174300,220811410,3895,3895,3895,3895,0
|
|
20241008,174200,220811410,3895,3895,3895,3895,0
|
|
20241008,174100,220811410,3895,3895,3895,3895,0
|
|
20241008,174000,220811410,3895,3895,3895,3895,0
|
|
20241008,173900,220811410,3895,3895,3895,3895,0
|
|
20241008,173800,220811410,3895,3895,3895,3895,0
|
|
20241008,173700,220811410,3895,3895,3895,3895,0
|
|
20241008,173600,220811410,3895,3895,3895,3895,0
|
|
20241008,173500,220811410,3895,3895,3895,3895,0
|
|
20241008,173400,220811410,3895,3895,3895,3895,0
|
|
20241008,173300,220811410,3895,3895,3895,3895,0
|
|
20241008,173200,220811410,3895,3895,3895,3895,0
|
|
20241008,173100,220811410,3895,3895,3895,3895,0
|
|
20241008,173000,220811410,3895,3895,3895,3895,0
|
|
20241008,172900,220811410,3895,3895,3895,3895,0
|
|
20241008,172800,220811410,3895,3895,3895,3895,0
|
|
20241008,172700,220811410,3895,3895,3895,3895,0
|
|
20241008,172600,220811410,3895,3895,3895,3895,0
|
|
20241008,172500,220811410,3895,3895,3895,3895,0
|
|
20241008,172400,220811410,3895,3895,3895,3895,0
|
|
20241008,172300,220811410,3895,3895,3895,3895,0
|
|
20241008,172200,220811410,3895,3895,3895,3895,0
|
|
20241008,172100,220811410,3895,3895,3895,3895,0
|
|
20241008,172000,220811410,3895,3895,3895,3895,0
|
|
20241008,171900,220811410,3895,3895,3895,3895,0
|
|
20241008,171800,220811410,3895,3895,3895,3895,176
|
|
20241008,171700,220811410,3895,3895,3895,3895,0
|
|
20241008,171600,220811410,3895,3895,3895,3895,0
|
|
20241008,171500,220811410,3895,3895,3895,3895,0
|
|
20241008,171400,220811410,3895,3895,3895,3895,0
|
|
20241008,171300,220811410,3895,3895,3895,3895,0
|
|
20241008,171200,220811410,3895,3895,3895,3895,0
|
|
20241008,171100,220811410,3895,3895,3895,3895,0
|
|
20241008,171000,220811410,3895,3895,3895,3895,0
|
|
20241008,170900,220811410,3895,3895,3895,3895,0
|
|
20241008,170800,220811410,3895,3895,3895,3895,0
|
|
20241008,170700,220811410,3895,3895,3895,3895,0
|
|
20241008,170600,220811410,3895,3895,3895,3895,0
|
|
20241008,170500,220811410,3895,3895,3895,3895,0
|
|
20241008,170400,220811410,3895,3895,3895,3895,0
|
|
20241008,170300,220811410,3895,3895,3895,3895,0
|
|
20241008,170200,220811410,3895,3895,3895,3895,0
|
|
20241008,170100,220811410,3895,3895,3895,3895,0
|
|
20241008,170000,220811410,3895,3895,3895,3895,0
|
|
20241008,165900,220811410,3895,3895,3895,3895,0
|
|
20241008,165800,220811410,3895,3895,3895,3895,0
|
|
20241008,165700,220811410,3895,3895,3895,3895,0
|
|
20241008,165600,220811410,3895,3895,3895,3895,0
|
|
20241008,165500,220811410,3895,3895,3895,3895,0
|
|
20241008,165400,220811410,3895,3895,3895,3895,0
|
|
20241008,165300,220811410,3895,3895,3895,3895,0
|
|
20241008,165200,220811410,3895,3895,3895,3895,0
|
|
20241008,165100,220811410,3895,3895,3895,3895,0
|
|
20241008,165000,220811410,3895,3895,3895,3895,0
|
|
20241008,164900,220811410,3895,3895,3895,3895,0
|
|
20241008,164800,220811410,3895,3895,3895,3895,176
|
|
20241008,164700,220811410,3895,3895,3895,3895,0
|
|
20241008,164600,220811410,3895,3895,3895,3895,0
|
|
20241008,164500,220811410,3895,3895,3895,3895,0
|
|
20241008,164400,220811410,3895,3895,3895,3895,0
|
|
20241008,164300,220811410,3895,3895,3895,3895,0
|
|
20241008,164200,220811410,3895,3895,3895,3895,0
|
|
20241008,164100,220811410,3895,3895,3895,3895,0
|
|
20241008,164000,220811410,3895,3895,3895,3895,0
|
|
20241008,163900,220811410,3895,3895,3895,3895,0
|
|
20241008,163800,220811410,3895,3895,3895,3895,0
|
|
20241008,163700,220811410,3895,3895,3895,3895,0
|
|
20241008,163600,220811410,3895,3895,3895,3895,0
|
|
20241008,163500,220811410,3895,3895,3895,3895,0
|
|
20241008,163400,220811410,3895,3895,3895,3895,0
|
|
20241008,163300,220811410,3895,3895,3895,3895,0
|
|
20241008,163200,220811410,3895,3895,3895,3895,0
|
|
20241008,163100,220811410,3895,3895,3895,3895,0
|
|
20241008,163000,220811410,3895,3895,3895,3895,0
|
|
20241008,162900,220811410,3895,3895,3895,3895,0
|
|
20241008,162800,220811410,3895,3895,3895,3895,0
|
|
20241008,162700,220811410,3895,3895,3895,3895,0
|
|
20241008,162600,220811410,3895,3895,3895,3895,0
|
|
20241008,162500,220811410,3895,3895,3895,3895,0
|
|
20241008,162400,220811410,3895,3895,3895,3895,0
|
|
20241008,162300,220811410,3895,3895,3895,3895,0
|
|
20241008,162200,220811410,3895,3895,3895,3895,0
|
|
20241008,162100,220811410,3895,3895,3895,3895,0
|
|
20241008,162000,220811410,3895,3895,3895,3895,0
|
|
20241008,161900,220811410,3895,3895,3895,3895,0
|
|
20241008,161800,220811410,3895,3895,3895,3895,176
|
|
20241008,161700,220811410,3895,3895,3895,3895,0
|
|
20241008,161600,220811410,3895,3895,3895,3895,0
|
|
20241008,161500,220811410,3895,3895,3895,3895,0
|
|
20241008,161400,220811410,3895,3895,3895,3895,0
|
|
20241008,161300,220811410,3895,3895,3895,3895,0
|
|
20241008,161200,220811410,3895,3895,3895,3895,0
|
|
20241008,161100,220811410,3895,3895,3895,3895,0
|
|
20241008,161000,220811410,3895,3895,3895,3895,0
|
|
20241008,160900,220811410,3895,3895,3895,3895,0
|
|
20241008,160800,220811410,3895,3895,3895,3895,0
|
|
20241008,160700,220811410,3895,3895,3895,3895,0
|
|
20241008,160600,220811410,3895,3895,3895,3895,0
|
|
20241008,160500,220811410,3895,3895,3895,3895,0
|
|
20241008,160400,220811410,3895,3895,3895,3895,0
|
|
20241008,160300,220811410,3895,3895,3895,3895,0
|
|
20241008,160200,220811410,3895,3895,3895,3895,0
|
|
20241008,160100,220811410,3895,3895,3895,3895,0
|
|
20241008,160000,220811410,3895,3895,3895,3895,0
|
|
20241008,155900,220811410,3895,3895,3895,3895,0
|
|
20241008,155800,220811410,3895,3895,3895,3895,0
|
|
20241008,155700,220811410,3895,3895,3895,3895,0
|
|
20241008,155600,220811410,3895,3895,3895,3895,0
|
|
20241008,155500,220811410,3895,3895,3895,3895,0
|
|
20241008,155400,220811410,3895,3895,3895,3895,0
|
|
20241008,155300,220811410,3895,3895,3895,3895,0
|
|
20241008,155200,220811410,3895,3895,3895,3895,0
|
|
20241008,155100,220811410,3895,3895,3895,3895,0
|
|
20241008,155000,220811410,3895,3895,3895,3895,0
|
|
20241008,154900,220811410,3895,3895,3895,3895,0
|
|
20241008,154800,220811410,3895,3895,3895,3895,176
|
|
20241008,154700,220811410,3895,3895,3895,3895,0
|
|
20241008,154600,220811410,3895,3895,3895,3895,0
|
|
20241008,154500,220811410,3895,3895,3895,3895,0
|
|
20241008,154400,220811410,3895,3895,3895,3895,0
|
|
20241008,154300,220811410,3895,3895,3895,3895,0
|
|
20241008,154200,220811410,3895,3895,3895,3895,0
|
|
20241008,154100,220811410,3895,3895,3895,3895,0
|
|
20241008,154000,220811410,3895,3895,3895,3895,0
|
|
20241008,153900,220811410,3895,3895,3895,3895,0
|
|
20241008,153800,220811410,3895,3895,3895,3895,0
|
|
20241008,153700,220811410,3895,3895,3895,3895,0
|
|
20241008,153600,220811410,3895,3895,3895,3895,0
|
|
20241008,153500,220811410,3895,3895,3895,3895,0
|
|
20241008,153400,220811410,3895,3895,3895,3895,0
|
|
20241008,153300,220811410,3895,3895,3895,3895,0
|
|
20241008,153200,220811410,3895,3895,3895,3895,0
|
|
20241008,153100,220811410,3895,3895,3895,3895,0
|
|
20241008,153000,220811410,3895,3895,3895,3895,176
|
|
20241008,152900,220125890,3880,3880,3880,3880,0
|
|
20241008,152800,220125890,3880,3880,3880,3880,0
|
|
20241008,152700,220125890,3880,3880,3880,3880,0
|
|
20241008,152600,220125890,3880,3880,3880,3880,0
|
|
20241008,152500,220125890,3880,3880,3880,3880,0
|
|
20241008,152400,220125890,3880,3880,3880,3880,0
|
|
20241008,152300,220125890,3880,3880,3880,3880,0
|
|
20241008,152200,220125890,3880,3880,3880,3880,0
|
|
20241008,152100,220125890,3880,3880,3880,3880,0
|
|
20241008,152000,220125890,3880,3880,3880,3880,0
|
|
20241008,151900,220125890,3880,3910,3910,3880,68
|
|
20241008,151800,219861710,3895,3910,3910,3890,30
|
|
20241008,151700,219744810,3895,3910,3910,3895,26
|
|
20241008,151600,219643450,3915,3915,3915,3915,0
|
|
20241008,151500,219643450,3915,3885,3915,3885,24
|
|
20241008,151400,219550030,3910,3895,3910,3895,3635
|
|
20241008,151300,205363950,3895,3895,3895,3880,35
|
|
20241008,151200,205228040,3885,3885,3885,3885,1000
|
|
20241008,151100,201343040,3885,3885,3885,3880,10
|
|
20241008,151000,201304200,3875,3875,3875,3875,384
|
|
20241008,150900,199816200,3875,3875,3875,3875,750
|
|
20241008,150800,196909950,3875,3875,3875,3875,4
|
|
20241008,150700,196894450,3875,3865,3875,3865,27
|
|
20241008,150600,196789935,3875,3865,3875,3865,204
|
|
20241008,150500,196001435,3875,3875,3880,3865,5645
|
|
20241008,150400,174144815,3880,3885,3885,3880,279
|
|
20241008,150300,173062210,3885,3885,3885,3880,2754
|
|
20241008,150200,162371340,3890,3900,3900,3890,1075
|
|
20241008,150100,158189380,3905,3895,3905,3895,15
|
|
20241008,150000,158130935,3905,3905,3905,3905,4
|
|
20241008,145900,158115315,3905,3905,3905,3905,6
|
|
20241008,145800,158091885,3905,3905,3905,3905,0
|
|
20241008,145700,158091885,3905,3905,3905,3905,6
|
|
20241008,145600,158068455,3905,3905,3905,3905,0
|
|
20241008,145500,158068455,3905,3905,3905,3905,6
|
|
20241008,145400,158045025,3905,3890,3905,3890,23
|
|
20241008,145300,157955240,3905,3890,3905,3885,865
|
|
20241008,145200,154592965,3890,3895,3895,3890,334
|
|
20241008,145100,153293605,3905,3900,3905,3900,1542
|
|
20241008,145000,147279785,3900,3900,3900,3900,65
|
|
20241008,144900,147026285,3900,3900,3900,3900,6
|
|
20241008,144800,147002885,3900,3900,3900,3900,4
|
|
20241008,144700,146987285,3900,3900,3900,3900,4
|
|
20241008,144600,146971685,3905,3905,3905,3905,6
|
|
20241008,144500,146948255,3905,3905,3905,3905,2
|
|
20241008,144400,146940445,3905,3890,3905,3885,280
|
|
20241008,144300,145852090,3905,3905,3905,3905,2
|
|
20241008,144200,145844280,3905,3905,3905,3905,4
|
|
20241008,144100,145828660,3905,3905,3905,3905,2
|
|
20241008,144000,145820850,3905,3905,3905,3905,4
|
|
20241008,143900,145805230,3905,3905,3905,3905,8
|
|
20241008,143800,145773990,3905,3905,3905,3905,9
|
|
20241008,143700,145738845,3905,3905,3905,3905,56
|
|
20241008,143600,145520165,3905,3905,3905,3905,0
|
|
20241008,143500,145520165,3905,3905,3905,3905,6
|
|
20241008,143400,145496735,3905,3905,3905,3905,2
|
|
20241008,143300,145488925,3905,3890,3905,3890,476
|
|
20241008,143200,143637225,3890,3905,3905,3890,102
|
|
20241008,143100,143240415,3905,3895,3905,3895,319
|
|
20241008,143000,141997870,3905,3905,3905,3905,6
|
|
20241008,142900,141974440,3905,3905,3905,3905,0
|
|
20241008,142800,141974440,3905,3905,3905,3905,6
|
|
20241008,142700,141951010,3905,3905,3905,3905,10
|
|
20241008,142600,141911960,3905,3905,3905,3905,6
|
|
20241008,142500,141888530,3905,3905,3905,3905,0
|
|
20241008,142400,141888530,3905,3905,3905,3905,6
|
|
20241008,142300,141865100,3905,3905,3905,3905,0
|
|
20241008,142200,141865100,3905,3905,3905,3905,7
|
|
20241008,142100,141837765,3890,3905,3905,3890,6
|
|
20241008,142000,141814365,3905,3905,3905,3905,2
|
|
20241008,141900,141806555,3885,3895,3895,3885,3776
|
|
20241008,141800,127128405,3895,3910,3910,3895,518
|
|
20241008,141700,125110765,3895,3910,3910,3895,234
|
|
20241008,141600,124199275,3910,3895,3910,3895,650
|
|
20241008,141500,121666735,3915,3915,3915,3915,4
|
|
20241008,141400,121651075,3895,3910,3920,3895,3979
|
|
20241008,141300,106136630,3910,3910,3925,3910,1079
|
|
20241008,141200,101917680,3925,3905,3925,3905,953
|
|
20241008,141100,98181875,3920,3920,3920,3920,4
|
|
20241008,141000,98166195,3920,3920,3920,3920,6
|
|
20241008,140900,98142675,3920,3920,3920,3920,0
|
|
20241008,140800,98142675,3920,3920,3920,3920,6
|
|
20241008,140700,98119155,3920,3920,3920,3920,0
|
|
20241008,140600,98119155,3920,3920,3920,3920,6
|
|
20241008,140500,98095635,3905,3905,3905,3905,518
|
|
20241008,140400,96072845,3920,3920,3920,3920,6
|
|
20241008,140300,96049325,3920,3920,3920,3920,0
|
|
20241008,140200,96049325,3920,3920,3920,3920,6
|
|
20241008,140100,96025805,3920,3920,3920,3920,4
|
|
20241008,140000,96010125,3920,3920,3920,3920,102
|
|
20241008,135900,95610285,3920,3920,3920,3920,4
|
|
20241008,135800,95594605,3920,3920,3920,3920,92
|
|
20241008,135700,95233965,3925,3925,3925,3925,4
|
|
20241008,135600,95218265,3920,3920,3920,3920,2
|
|
20241008,135500,95210425,3925,3925,3925,3925,4
|
|
20241008,135400,95194725,3920,3905,3920,3905,102
|
|
20241008,135300,94796385,3925,3910,3925,3905,321
|
|
20241008,135200,93541715,3920,3925,3925,3920,6
|
|
20241008,135100,93518175,3915,3915,3915,3915,42
|
|
20241008,135000,93353745,3920,3925,3925,3920,11
|
|
20241008,134900,93310580,3920,3920,3920,3920,0
|
|
20241008,134800,93310580,3920,3925,3925,3920,6
|
|
20241008,134700,93287040,3920,3920,3920,3920,0
|
|
20241008,134600,93287040,3920,3925,3925,3920,6
|
|
20241008,134500,93263500,3915,3915,3915,3915,0
|
|
20241008,134400,93263500,3915,3920,3925,3915,250
|
|
20241008,134300,92283700,3920,3920,3920,3920,604
|
|
20241008,134200,89916020,3920,3920,3920,3920,2
|
|
20241008,134100,89908180,3920,3920,3920,3920,4
|
|
20241008,134000,89892500,3920,3920,3920,3920,2
|
|
20241008,133900,89884660,3920,3920,3920,3920,6
|
|
20241008,133800,89861140,3920,3920,3920,3920,0
|
|
20241008,133700,89861140,3920,3920,3920,3910,87
|
|
20241008,133600,89520910,3920,3920,3920,3920,0
|
|
20241008,133500,89520910,3920,3920,3920,3920,6
|
|
20241008,133400,89497390,3920,3920,3920,3920,0
|
|
20241008,133300,89497390,3920,3920,3920,3910,1507
|
|
20241008,133200,83604815,3920,3920,3920,3920,4
|
|
20241008,133100,83589135,3920,3920,3920,3920,2
|
|
20241008,133000,83581295,3925,3925,3925,3925,4
|
|
20241008,132900,83565595,3920,3920,3920,3920,2
|
|
20241008,132800,83557755,3925,3925,3925,3925,4
|
|
20241008,132700,83542055,3920,3920,3920,3920,2
|
|
20241008,132600,83534215,3925,3925,3925,3925,4
|
|
20241008,132500,83518515,3920,3920,3920,3920,2
|
|
20241008,132400,83510675,3925,3915,3925,3915,45
|
|
20241008,132300,83334460,3920,3920,3920,3920,45
|
|
20241008,132200,83158060,3920,3920,3920,3920,0
|
|
20241008,132100,83158060,3920,3920,3920,3920,6
|
|
20241008,132000,83134540,3920,3920,3920,3920,0
|
|
20241008,131900,83134540,3920,3920,3920,3920,6
|
|
20241008,131800,83111020,3920,3920,3920,3920,0
|
|
20241008,131700,83111020,3920,3920,3920,3920,6
|
|
20241008,131600,83087500,3920,3920,3920,3920,64
|
|
20241008,131500,82836620,3920,3920,3920,3920,6
|
|
20241008,131400,82813100,3920,3915,3920,3915,6
|
|
20241008,131300,82789590,3920,3920,3920,3920,12
|
|
20241008,131200,82742550,3915,3925,3925,3915,7
|
|
20241008,131100,82715105,3915,3920,3925,3915,125
|
|
20241008,131000,82225430,3925,3925,3925,3925,24
|
|
20241008,130900,82131230,3920,3920,3920,3920,38
|
|
20241008,130800,81982270,3920,3920,3920,3920,244
|
|
20241008,130700,81025790,3920,3920,3920,3920,47
|
|
20241008,130600,80841550,3920,3920,3920,3920,4
|
|
20241008,130500,80825870,3920,3920,3920,3920,6
|
|
20241008,130400,80802350,3920,3920,3920,3920,0
|
|
20241008,130300,80802350,3920,3920,3920,3920,6
|
|
20241008,130200,80778830,3920,3920,3920,3920,0
|
|
20241008,130100,80778830,3920,3920,3920,3920,6
|
|
20241008,130000,80755310,3915,3915,3915,3915,87
|
|
20241008,125900,80414705,3920,3920,3920,3920,10
|
|
20241008,125800,80375505,3920,3920,3920,3920,3
|
|
20241008,125700,80363745,3920,3920,3920,3920,6
|
|
20241008,125600,80340225,3920,3920,3920,3920,4
|
|
20241008,125500,80324545,3920,3920,3920,3920,2
|
|
20241008,125400,80316705,3920,3920,3920,3920,4
|
|
20241008,125300,80301025,3920,3915,3920,3915,16
|
|
20241008,125200,80238375,3920,3920,3920,3920,12
|
|
20241008,125100,80191335,3920,3920,3920,3920,8
|
|
20241008,125000,80159975,3920,3920,3920,3920,4
|
|
20241008,124900,80144295,3920,3920,3920,3920,2
|
|
20241008,124800,80136455,3920,3920,3920,3920,4
|
|
20241008,124700,80120775,3920,3920,3920,3920,2
|
|
20241008,124600,80112935,3920,3920,3920,3920,104
|
|
20241008,124500,79705255,3920,3920,3920,3920,6
|
|
20241008,124400,79681735,3920,3920,3920,3920,2
|
|
20241008,124300,79673895,3920,3920,3920,3920,4
|
|
20241008,124200,79658215,3920,3920,3920,3920,2
|
|
20241008,124100,79650375,3920,3920,3920,3920,4
|
|
20241008,124000,79634695,3920,3920,3920,3920,2
|
|
20241008,123900,79626855,3920,3920,3920,3920,4
|
|
20241008,123800,79611175,3920,3920,3920,3920,2
|
|
20241008,123700,79603335,3905,3920,3920,3905,15
|
|
20241008,123600,79544700,3920,3920,3920,3920,6
|
|
20241008,123500,79521180,3920,3920,3920,3920,0
|
|
20241008,123400,79521180,3920,3920,3920,3920,6
|
|
20241008,123300,79497660,3920,3920,3920,3920,0
|
|
20241008,123200,79497660,3920,3920,3920,3920,6
|
|
20241008,123100,79474140,3920,3920,3920,3920,0
|
|
20241008,123000,79474140,3920,3920,3920,3920,6
|
|
20241008,122900,79450620,3920,3920,3920,3920,0
|
|
20241008,122800,79450620,3920,3920,3920,3920,6
|
|
20241008,122700,79427100,3920,3920,3920,3920,4
|
|
20241008,122600,79411420,3920,3920,3920,3920,2
|
|
20241008,122500,79403580,3920,3920,3920,3920,4
|
|
20241008,122400,79387900,3910,3920,3920,3910,449
|
|
20241008,122300,77632290,3920,3920,3920,3920,4
|
|
20241008,122200,77616610,3920,3915,3920,3915,44
|
|
20241008,122100,77444340,3920,3920,3920,3920,4
|
|
20241008,122000,77428660,3920,3920,3920,3920,2
|
|
20241008,121900,77420820,3920,3920,3920,3920,4
|
|
20241008,121800,77405140,3920,3920,3920,3920,6
|
|
20241008,121700,77381620,3920,3920,3920,3920,0
|
|
20241008,121600,77381620,3920,3920,3920,3920,6
|
|
20241008,121500,77358100,3920,3920,3920,3920,0
|
|
20241008,121400,77358100,3920,3920,3920,3920,6
|
|
20241008,121300,77334580,3920,3920,3920,3920,0
|
|
20241008,121200,77334580,3920,3920,3920,3920,6
|
|
20241008,121100,77311060,3915,3915,3915,3915,42
|
|
20241008,121000,77146630,3920,3920,3920,3920,6
|
|
20241008,120900,77123110,3920,3920,3920,3920,0
|
|
20241008,120800,77123110,3920,3920,3920,3920,6
|
|
20241008,120700,77099590,3920,3920,3920,3920,4
|
|
20241008,120600,77083910,3920,3920,3920,3920,2
|
|
20241008,120500,77076070,3920,3920,3920,3920,4
|
|
20241008,120400,77060390,3920,3920,3920,3920,2
|
|
20241008,120300,77052550,3920,3920,3920,3920,4
|
|
20241008,120200,77036870,3920,3920,3920,3920,2
|
|
20241008,120100,77029030,3920,3920,3920,3920,5
|
|
20241008,120000,77009430,3920,3915,3920,3915,49
|
|
20241008,115900,76817585,3920,3920,3920,3920,4
|
|
20241008,115800,76801905,3920,3920,3920,3920,6
|
|
20241008,115700,76778385,3920,3920,3920,3920,0
|
|
20241008,115600,76778385,3920,3920,3920,3920,6
|
|
20241008,115500,76754865,3920,3920,3920,3920,0
|
|
20241008,115400,76754865,3920,3910,3920,3910,7
|
|
20241008,115300,76727435,3920,3920,3920,3920,0
|
|
20241008,115200,76727435,3920,3920,3920,3920,6
|
|
20241008,115100,76703915,3920,3920,3920,3920,0
|
|
20241008,115000,76703915,3920,3920,3920,3915,26
|
|
20241008,114900,76602095,3920,3920,3920,3920,4
|
|
20241008,114800,76586415,3920,3915,3920,3915,36
|
|
20241008,114700,76445465,3920,3920,3920,3920,20
|
|
20241008,114600,76367065,3920,3920,3920,3920,0
|
|
20241008,114500,76367065,3920,3920,3920,3920,6
|
|
20241008,114400,76343545,3920,3920,3920,3920,0
|
|
20241008,114300,76343545,3920,3920,3920,3920,6
|
|
20241008,114200,76320025,3920,3920,3920,3920,0
|
|
20241008,114100,76320025,3920,3920,3920,3920,6
|
|
20241008,114000,76296505,3920,3920,3920,3920,4
|
|
20241008,113900,76280825,3920,3920,3920,3920,479
|
|
20241008,113800,74403145,3920,3920,3920,3920,4
|
|
20241008,113700,74387465,3920,3920,3920,3920,2
|
|
20241008,113600,74379625,3910,3920,3920,3910,204
|
|
20241008,113500,73581945,3920,3910,3920,3910,3
|
|
20241008,113400,73570195,3920,3920,3920,3920,4
|
|
20241008,113300,73554515,3915,3920,3920,3915,112
|
|
20241008,113200,73116025,3920,3920,3920,3920,9
|
|
20241008,113100,73080745,3920,3920,3920,3920,2
|
|
20241008,113000,73072905,3920,3920,3920,3920,4
|
|
20241008,112900,73057225,3920,3920,3920,3920,6
|
|
20241008,112800,73033705,3920,3920,3920,3920,0
|
|
20241008,112700,73033705,3920,3920,3920,3920,8
|
|
20241008,112600,73002345,3920,3920,3920,3920,0
|
|
20241008,112500,73002345,3920,3920,3920,3920,12
|
|
20241008,112400,72955305,3920,3920,3920,3920,10
|
|
20241008,112300,72916105,3925,3925,3925,3925,4
|
|
20241008,112200,72900405,3920,3920,3920,3920,24
|
|
20241008,112100,72806325,3925,3925,3925,3925,14
|
|
20241008,112000,72751375,3925,3925,3925,3925,4
|
|
20241008,111900,72735675,3925,3925,3925,3925,0
|
|
20241008,111800,72735675,3925,3925,3925,3925,4
|
|
20241008,111700,72719975,3925,3925,3925,3925,0
|
|
20241008,111600,72719975,3925,3925,3925,3925,4
|
|
20241008,111500,72704275,3915,3920,3920,3915,42
|
|
20241008,111400,72539730,3925,3930,3930,3925,4
|
|
20241008,111300,72524020,3925,3925,3925,3925,0
|
|
20241008,111200,72524020,3925,3930,3930,3925,4
|
|
20241008,111100,72508310,3920,3930,3930,3920,81
|
|
20241008,111000,72190490,3930,3930,3930,3930,0
|
|
20241008,110900,72190490,3930,3930,3930,3930,11
|
|
20241008,110800,72147260,3930,3930,3930,3930,0
|
|
20241008,110700,72147260,3930,3930,3930,3930,12
|
|
20241008,110600,72100100,3930,3930,3930,3930,0
|
|
20241008,110500,72100100,3930,3930,3930,3930,10
|
|
20241008,110400,72060800,3930,3930,3930,3930,18
|
|
20241008,110300,71990060,3930,3930,3930,3930,2
|
|
20241008,110200,71982200,3920,3930,3930,3920,43
|
|
20241008,110100,71813525,3930,3930,3930,3930,34
|
|
20241008,110000,71679905,3930,3930,3930,3930,2
|
|
20241008,105900,71672045,3920,3920,3920,3920,0
|
|
20241008,105800,71672045,3920,3930,3930,3920,3000
|
|
20241008,105700,59911340,3925,3925,3925,3925,0
|
|
20241008,105600,59911340,3925,3925,3925,3925,0
|
|
20241008,105500,59911340,3925,3925,3925,3925,0
|
|
20241008,105400,59911340,3925,3925,3925,3925,0
|
|
20241008,105300,59911340,3925,3925,3925,3925,0
|
|
20241008,105200,59911340,3925,3925,3925,3925,25
|
|
20241008,105100,59813215,3930,3935,3935,3930,35
|
|
20241008,105000,59675625,3930,3930,3930,3930,0
|
|
20241008,104900,59675625,3930,3930,3930,3930,0
|
|
20241008,104800,59675625,3930,3930,3930,3930,0
|
|
20241008,104700,59675625,3930,3930,3930,3930,2
|
|
20241008,104600,59667765,3920,3930,3930,3895,2502
|
|
20241008,104500,49914265,3930,3930,3930,3930,0
|
|
20241008,104400,49914265,3930,3930,3930,3930,2
|
|
20241008,104300,49906405,3930,3930,3930,3930,0
|
|
20241008,104200,49906405,3930,3930,3930,3930,9
|
|
20241008,104100,49871035,3930,3930,3930,3930,16
|
|
20241008,104000,49808155,3930,3930,3930,3930,0
|
|
20241008,103900,49808155,3930,3930,3930,3930,0
|
|
20241008,103800,49808155,3930,3930,3930,3930,0
|
|
20241008,103700,49808155,3930,3930,3930,3930,0
|
|
20241008,103600,49808155,3930,3930,3930,3930,2
|
|
20241008,103500,49800295,3925,3925,3925,3925,29
|
|
20241008,103400,49686470,3930,3930,3930,3930,2
|
|
20241008,103300,49678610,3930,3930,3930,3930,2
|
|
20241008,103200,49670750,3930,3930,3930,3930,0
|
|
20241008,103100,49670750,3930,3930,3930,3925,285
|
|
20241008,103000,48550875,3935,3935,3935,3935,0
|
|
20241008,102900,48550875,3935,3935,3935,3935,0
|
|
20241008,102800,48550875,3935,3935,3935,3935,0
|
|
20241008,102700,48550875,3935,3935,3935,3935,0
|
|
20241008,102600,48550875,3935,3935,3935,3935,0
|
|
20241008,102500,48550875,3935,3935,3935,3935,0
|
|
20241008,102400,48550875,3935,3935,3935,3935,0
|
|
20241008,102300,48550875,3935,3935,3935,3935,39
|
|
20241008,102200,48397410,3935,3935,3935,3935,34
|
|
20241008,102100,48263620,3935,3935,3935,3935,67
|
|
20241008,102000,47999975,3950,3925,3950,3925,1843
|
|
20241008,101900,40756750,3925,3930,3930,3925,302
|
|
20241008,101800,39570010,3950,3950,3950,3950,0
|
|
20241008,101700,39570010,3950,3950,3950,3950,0
|
|
20241008,101600,39570010,3950,3950,3950,3950,0
|
|
20241008,101500,39570010,3950,3950,3950,3950,0
|
|
20241008,101400,39570010,3950,3950,3950,3950,0
|
|
20241008,101300,39570010,3950,3950,3950,3950,0
|
|
20241008,101200,39570010,3950,3950,3950,3950,0
|
|
20241008,101100,39570010,3950,3950,3950,3950,12
|
|
20241008,101000,39522610,3950,3930,3950,3930,970
|
|
20241008,100900,35708850,3950,3950,3950,3950,0
|
|
20241008,100800,35708850,3950,3950,3950,3950,0
|
|
20241008,100700,35708850,3950,3950,3950,3950,0
|
|
20241008,100600,35708850,3950,3930,3950,3930,12
|
|
20241008,100500,35661670,3950,3950,3950,3950,0
|
|
20241008,100400,35661670,3950,3950,3950,3950,6
|
|
20241008,100300,35637970,3940,3950,3950,3940,12
|
|
20241008,100200,35590650,3940,3950,3950,3940,17
|
|
20241008,100100,35523660,3950,3950,3950,3950,20
|
|
20241008,100000,35444660,3955,3950,3955,3950,142
|
|
20241008,095900,34883670,3950,3950,3950,3950,40
|
|
20241008,095800,34725670,3955,3955,3955,3955,0
|
|
20241008,095700,34725670,3955,3930,3955,3930,95
|
|
20241008,095600,34352070,3960,3960,3960,3960,0
|
|
20241008,095500,34352070,3960,3960,3960,3960,0
|
|
20241008,095400,34352070,3960,3960,3960,3960,0
|
|
20241008,095300,34352070,3960,3960,3960,3960,0
|
|
20241008,095200,34352070,3960,3960,3960,3960,0
|
|
20241008,095100,34352070,3960,3960,3960,3960,0
|
|
20241008,095000,34352070,3960,3960,3960,3960,0
|
|
20241008,094900,34352070,3960,3955,3960,3955,113
|
|
20241008,094800,33904850,3960,3960,3960,3960,0
|
|
20241008,094700,33904850,3960,3930,3960,3930,23
|
|
20241008,094600,33814340,3960,3960,3960,3960,15
|
|
20241008,094500,33754940,3960,3960,3960,3960,0
|
|
20241008,094400,33754940,3960,3960,3960,3930,42
|
|
20241008,094300,33588740,3960,3950,3960,3950,216
|
|
20241008,094200,32734460,3950,3950,3950,3950,0
|
|
20241008,094100,32734460,3950,3950,3950,3950,10
|
|
20241008,094000,32694960,3955,3955,3955,3955,2
|
|
20241008,093900,32687050,3935,3960,3960,3935,119
|
|
20241008,093800,32218310,3960,3960,3960,3960,0
|
|
20241008,093700,32218310,3960,3960,3960,3960,0
|
|
20241008,093600,32218310,3960,3960,3960,3960,0
|
|
20241008,093500,32218310,3960,3945,3965,3930,200
|
|
20241008,093400,31428345,3940,3940,3940,3940,50
|
|
20241008,093300,31231345,3940,3940,3940,3940,0
|
|
20241008,093200,31231345,3940,3940,3940,3940,0
|
|
20241008,093100,31231345,3940,3940,3940,3940,30
|
|
20241008,093000,31113145,3930,3925,3930,3925,257
|
|
20241008,092900,30103305,3925,3925,3925,3925,16
|
|
20241008,092800,30040505,3930,3930,3930,3930,5
|
|
20241008,092700,30020855,3930,3930,3930,3930,2
|
|
20241008,092600,30012995,3920,3920,3920,3920,34
|
|
20241008,092500,29879715,3930,3930,3930,3930,0
|
|
20241008,092400,29879715,3930,3930,3930,3930,0
|
|
20241008,092300,29879715,3930,3920,3930,3920,22
|
|
20241008,092200,29793305,3915,3915,3915,3915,0
|
|
20241008,092100,29793305,3915,3915,3915,3915,425
|
|
20241008,092000,28129430,3915,3915,3915,3915,20
|
|
20241008,091900,28051130,3915,3915,3915,3915,2
|
|
20241008,091800,28043300,3915,3915,3915,3915,0
|
|
20241008,091700,28043300,3915,3890,3915,3885,1019
|
|
20241008,091600,24084415,3915,3915,3915,3915,234
|
|
20241008,091500,23168305,3915,3890,3915,3880,3502
|
|
20241008,091400,9565740,3915,3915,3915,3915,0
|
|
20241008,091300,9565740,3915,3915,3915,3915,2
|
|
20241008,091200,9557910,3890,3890,3890,3890,83
|
|
20241008,091100,9235040,3915,3890,3915,3890,502
|
|
20241008,091000,7282210,3915,3915,3915,3915,0
|
|
20241008,090900,7282210,3915,3890,3915,3890,3
|
|
20241008,090800,7270490,3885,3890,3890,3885,200
|
|
20241008,090700,6493355,3915,3915,3915,3915,2
|
|
20241008,090600,6485525,3910,3910,3910,3910,0
|
|
20241008,090500,6485525,3910,3885,3910,3885,502
|
|
20241008,090400,4535205,3920,3920,3920,3920,0
|
|
20241008,090300,4535205,3920,3900,3920,3880,1004
|
|
20241008,090200,639505,3920,3920,3920,3920,4
|
|
20241008,090100,623825,3920,3900,3925,3900,29
|
|
20241008,090000,510635,3930,3930,3930,3900,130
|