643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,194000,366307380,3870,3870,3870,3870,1138
|
|
20241010,193900,366307380,3870,3870,3870,3870,0
|
|
20241010,193800,366307380,3870,3870,3870,3870,0
|
|
20241010,193700,366307380,3870,3870,3870,3870,0
|
|
20241010,193600,366307380,3870,3870,3870,3870,0
|
|
20241010,193500,366307380,3870,3870,3870,3870,0
|
|
20241010,193400,366307380,3870,3870,3870,3870,0
|
|
20241010,193300,366307380,3870,3870,3870,3870,0
|
|
20241010,193200,366307380,3870,3870,3870,3870,0
|
|
20241010,193100,366307380,3870,3870,3870,3870,0
|
|
20241010,193000,366307380,3870,3870,3870,3870,0
|
|
20241010,192900,366307380,3870,3870,3870,3870,0
|
|
20241010,192800,366307380,3870,3870,3870,3870,0
|
|
20241010,192700,366307380,3870,3870,3870,3870,0
|
|
20241010,192600,366307380,3870,3870,3870,3870,0
|
|
20241010,192500,366307380,3870,3870,3870,3870,0
|
|
20241010,192400,366307380,3870,3870,3870,3870,0
|
|
20241010,192300,366307380,3870,3870,3870,3870,0
|
|
20241010,192200,366307380,3870,3870,3870,3870,0
|
|
20241010,192100,366307380,3870,3870,3870,3870,0
|
|
20241010,192000,366307380,3870,3870,3870,3870,0
|
|
20241010,191900,366307380,3870,3870,3870,3870,0
|
|
20241010,191800,366307380,3870,3870,3870,3870,0
|
|
20241010,191700,366307380,3870,3870,3870,3870,0
|
|
20241010,191600,366307380,3870,3870,3870,3870,0
|
|
20241010,191500,366307380,3870,3870,3870,3870,0
|
|
20241010,191400,366307380,3870,3870,3870,3870,0
|
|
20241010,191300,366307380,3870,3870,3870,3870,0
|
|
20241010,191200,366307380,3870,3870,3870,3870,0
|
|
20241010,191100,366307380,3870,3870,3870,3870,0
|
|
20241010,191000,366307380,3870,3870,3870,3870,1138
|
|
20241010,190900,366307380,3870,3870,3870,3870,0
|
|
20241010,190800,366307380,3870,3870,3870,3870,0
|
|
20241010,190700,366307380,3870,3870,3870,3870,0
|
|
20241010,190600,366307380,3870,3870,3870,3870,0
|
|
20241010,190500,366307380,3870,3870,3870,3870,0
|
|
20241010,190400,366307380,3870,3870,3870,3870,0
|
|
20241010,190300,366307380,3870,3870,3870,3870,0
|
|
20241010,190200,366307380,3870,3870,3870,3870,0
|
|
20241010,190100,366307380,3870,3870,3870,3870,0
|
|
20241010,190000,366307380,3870,3870,3870,3870,0
|
|
20241010,185900,366307380,3870,3870,3870,3870,0
|
|
20241010,185800,366307380,3870,3870,3870,3870,0
|
|
20241010,185700,366307380,3870,3870,3870,3870,0
|
|
20241010,185600,366307380,3870,3870,3870,3870,0
|
|
20241010,185500,366307380,3870,3870,3870,3870,0
|
|
20241010,185400,366307380,3870,3870,3870,3870,0
|
|
20241010,185300,366307380,3870,3870,3870,3870,0
|
|
20241010,185200,366307380,3870,3870,3870,3870,0
|
|
20241010,185100,366307380,3870,3870,3870,3870,0
|
|
20241010,185000,366307380,3870,3870,3870,3870,0
|
|
20241010,184900,366307380,3870,3870,3870,3870,0
|
|
20241010,184800,366307380,3870,3870,3870,3870,0
|
|
20241010,184700,366307380,3870,3870,3870,3870,0
|
|
20241010,184600,366307380,3870,3870,3870,3870,0
|
|
20241010,184500,366307380,3870,3870,3870,3870,0
|
|
20241010,184400,366307380,3870,3870,3870,3870,0
|
|
20241010,184300,366307380,3870,3870,3870,3870,0
|
|
20241010,184200,366307380,3870,3870,3870,3870,0
|
|
20241010,184100,366307380,3870,3870,3870,3870,0
|
|
20241010,184000,366307380,3870,3870,3870,3870,1138
|
|
20241010,183900,366307380,3870,3870,3870,3870,0
|
|
20241010,183800,366307380,3870,3870,3870,3870,0
|
|
20241010,183700,366307380,3870,3870,3870,3870,0
|
|
20241010,183600,366307380,3870,3870,3870,3870,0
|
|
20241010,183500,366307380,3870,3870,3870,3870,0
|
|
20241010,183400,366307380,3870,3870,3870,3870,0
|
|
20241010,183300,366307380,3870,3870,3870,3870,0
|
|
20241010,183200,366307380,3870,3870,3870,3870,0
|
|
20241010,183100,366307380,3870,3870,3870,3870,0
|
|
20241010,183000,366307380,3870,3870,3870,3870,0
|
|
20241010,182900,366307380,3870,3870,3870,3870,0
|
|
20241010,182800,366307380,3870,3870,3870,3870,0
|
|
20241010,182700,366307380,3870,3870,3870,3870,0
|
|
20241010,182600,366307380,3870,3870,3870,3870,0
|
|
20241010,182500,366307380,3870,3870,3870,3870,0
|
|
20241010,182400,366307380,3870,3870,3870,3870,0
|
|
20241010,182300,366307380,3870,3870,3870,3870,0
|
|
20241010,182200,366307380,3870,3870,3870,3870,0
|
|
20241010,182100,366307380,3870,3870,3870,3870,0
|
|
20241010,182000,366307380,3870,3870,3870,3870,0
|
|
20241010,181900,366307380,3870,3870,3870,3870,0
|
|
20241010,181800,366307380,3870,3870,3870,3870,0
|
|
20241010,181700,366307380,3870,3870,3870,3870,0
|
|
20241010,181600,366307380,3870,3870,3870,3870,0
|
|
20241010,181500,366307380,3870,3870,3870,3870,0
|
|
20241010,181400,366307380,3870,3870,3870,3870,0
|
|
20241010,181300,366307380,3870,3870,3870,3870,0
|
|
20241010,181200,366307380,3870,3870,3870,3870,0
|
|
20241010,181100,366307380,3870,3870,3870,3870,0
|
|
20241010,181000,366307380,3870,3870,3870,3870,1138
|
|
20241010,180900,366307380,3870,3870,3870,3870,0
|
|
20241010,180800,366307380,3870,3870,3870,3870,0
|
|
20241010,180700,366307380,3870,3870,3870,3870,0
|
|
20241010,180600,366307380,3870,3870,3870,3870,0
|
|
20241010,180500,366307380,3870,3870,3870,3870,0
|
|
20241010,180400,366307380,3870,3870,3870,3870,0
|
|
20241010,180300,366307380,3870,3870,3870,3870,0
|
|
20241010,180200,366307380,3870,3870,3870,3870,0
|
|
20241010,180100,366307380,3870,3870,3870,3870,0
|
|
20241010,180000,366307380,3870,3870,3870,3870,0
|
|
20241010,175900,366307380,3870,3870,3870,3870,0
|
|
20241010,175800,366307380,3870,3870,3870,3870,0
|
|
20241010,175700,366307380,3870,3870,3870,3870,0
|
|
20241010,175600,366307380,3870,3870,3870,3870,0
|
|
20241010,175500,366307380,3870,3870,3870,3870,0
|
|
20241010,175400,366307380,3870,3870,3870,3870,0
|
|
20241010,175300,366307380,3870,3870,3870,3870,0
|
|
20241010,175200,366307380,3870,3870,3870,3870,0
|
|
20241010,175100,366307380,3870,3870,3870,3870,0
|
|
20241010,175000,366307380,3870,3870,3870,3870,0
|
|
20241010,174900,366307380,3870,3870,3870,3870,0
|
|
20241010,174800,366307380,3870,3870,3870,3870,0
|
|
20241010,174700,366307380,3870,3870,3870,3870,0
|
|
20241010,174600,366307380,3870,3870,3870,3870,0
|
|
20241010,174500,366307380,3870,3870,3870,3870,0
|
|
20241010,174400,366307380,3870,3870,3870,3870,0
|
|
20241010,174300,366307380,3870,3870,3870,3870,0
|
|
20241010,174200,366307380,3870,3870,3870,3870,0
|
|
20241010,174100,366307380,3870,3870,3870,3870,0
|
|
20241010,174000,366307380,3870,3870,3870,3870,1138
|
|
20241010,173900,366307380,3870,3870,3870,3870,0
|
|
20241010,173800,366307380,3870,3870,3870,3870,0
|
|
20241010,173700,366307380,3870,3870,3870,3870,0
|
|
20241010,173600,366307380,3870,3870,3870,3870,0
|
|
20241010,173500,366307380,3870,3870,3870,3870,0
|
|
20241010,173400,366307380,3870,3870,3870,3870,0
|
|
20241010,173300,366307380,3870,3870,3870,3870,0
|
|
20241010,173200,366307380,3870,3870,3870,3870,0
|
|
20241010,173100,366307380,3870,3870,3870,3870,0
|
|
20241010,173000,366307380,3870,3870,3870,3870,0
|
|
20241010,172900,366307380,3870,3870,3870,3870,0
|
|
20241010,172800,366307380,3870,3870,3870,3870,0
|
|
20241010,172700,366307380,3870,3870,3870,3870,0
|
|
20241010,172600,366307380,3870,3870,3870,3870,0
|
|
20241010,172500,366307380,3870,3870,3870,3870,0
|
|
20241010,172400,366307380,3870,3870,3870,3870,0
|
|
20241010,172300,366307380,3870,3870,3870,3870,0
|
|
20241010,172200,366307380,3870,3870,3870,3870,0
|
|
20241010,172100,366307380,3870,3870,3870,3870,0
|
|
20241010,172000,366307380,3870,3870,3870,3870,0
|
|
20241010,171900,366307380,3870,3870,3870,3870,0
|
|
20241010,171800,366307380,3870,3870,3870,3870,0
|
|
20241010,171700,366307380,3870,3870,3870,3870,0
|
|
20241010,171600,366307380,3870,3870,3870,3870,0
|
|
20241010,171500,366307380,3870,3870,3870,3870,0
|
|
20241010,171400,366307380,3870,3870,3870,3870,0
|
|
20241010,171300,366307380,3870,3870,3870,3870,0
|
|
20241010,171200,366307380,3870,3870,3870,3870,0
|
|
20241010,171100,366307380,3870,3870,3870,3870,0
|
|
20241010,171000,366307380,3870,3870,3870,3870,1138
|
|
20241010,170900,366307380,3870,3870,3870,3870,0
|
|
20241010,170800,366307380,3870,3870,3870,3870,0
|
|
20241010,170700,366307380,3870,3870,3870,3870,0
|
|
20241010,170600,366307380,3870,3870,3870,3870,0
|
|
20241010,170500,366307380,3870,3870,3870,3870,0
|
|
20241010,170400,366307380,3870,3870,3870,3870,0
|
|
20241010,170300,366307380,3870,3870,3870,3870,0
|
|
20241010,170200,366307380,3870,3870,3870,3870,0
|
|
20241010,170100,366307380,3870,3870,3870,3870,0
|
|
20241010,170000,366307380,3870,3870,3870,3870,0
|
|
20241010,165900,366307380,3870,3870,3870,3870,0
|
|
20241010,165800,366307380,3870,3870,3870,3870,0
|
|
20241010,165700,366307380,3870,3870,3870,3870,0
|
|
20241010,165600,366307380,3870,3870,3870,3870,0
|
|
20241010,165500,366307380,3870,3870,3870,3870,0
|
|
20241010,165400,366307380,3870,3870,3870,3870,0
|
|
20241010,165300,366307380,3870,3870,3870,3870,0
|
|
20241010,165200,366307380,3870,3870,3870,3870,0
|
|
20241010,165100,366307380,3870,3870,3870,3870,0
|
|
20241010,165000,366307380,3870,3870,3870,3870,0
|
|
20241010,164900,366307380,3870,3870,3870,3870,0
|
|
20241010,164800,366307380,3870,3870,3870,3870,0
|
|
20241010,164700,366307380,3870,3870,3870,3870,0
|
|
20241010,164600,366307380,3870,3870,3870,3870,0
|
|
20241010,164500,366307380,3870,3870,3870,3870,0
|
|
20241010,164400,366307380,3870,3870,3870,3870,0
|
|
20241010,164300,366307380,3870,3870,3870,3870,0
|
|
20241010,164200,366307380,3870,3870,3870,3870,0
|
|
20241010,164100,366307380,3870,3870,3870,3870,0
|
|
20241010,164000,366307380,3870,3870,3870,3870,1138
|
|
20241010,163900,366307380,3870,3870,3870,3870,0
|
|
20241010,163800,366307380,3870,3870,3870,3870,0
|
|
20241010,163700,366307380,3870,3870,3870,3870,0
|
|
20241010,163600,366307380,3870,3870,3870,3870,0
|
|
20241010,163500,366307380,3870,3870,3870,3870,0
|
|
20241010,163400,366307380,3870,3870,3870,3870,0
|
|
20241010,163300,366307380,3870,3870,3870,3870,0
|
|
20241010,163200,366307380,3870,3870,3870,3870,0
|
|
20241010,163100,366307380,3870,3870,3870,3870,0
|
|
20241010,163000,366307380,3870,3870,3870,3870,0
|
|
20241010,162900,366307380,3870,3870,3870,3870,0
|
|
20241010,162800,366307380,3870,3870,3870,3870,0
|
|
20241010,162700,366307380,3870,3870,3870,3870,0
|
|
20241010,162600,366307380,3870,3870,3870,3870,0
|
|
20241010,162500,366307380,3870,3870,3870,3870,0
|
|
20241010,162400,366307380,3870,3870,3870,3870,0
|
|
20241010,162300,366307380,3870,3870,3870,3870,0
|
|
20241010,162200,366307380,3870,3870,3870,3870,0
|
|
20241010,162100,366307380,3870,3870,3870,3870,0
|
|
20241010,162000,366307380,3870,3870,3870,3870,0
|
|
20241010,161900,366307380,3870,3870,3870,3870,0
|
|
20241010,161800,366307380,3870,3870,3870,3870,0
|
|
20241010,161700,366307380,3870,3870,3870,3870,0
|
|
20241010,161600,366307380,3870,3870,3870,3870,0
|
|
20241010,161500,366307380,3870,3870,3870,3870,0
|
|
20241010,161400,366307380,3870,3870,3870,3870,0
|
|
20241010,161300,366307380,3870,3870,3870,3870,0
|
|
20241010,161200,366307380,3870,3870,3870,3870,0
|
|
20241010,161100,366307380,3870,3870,3870,3870,0
|
|
20241010,161000,366307380,3870,3870,3870,3870,1138
|
|
20241010,160900,366307380,3870,3870,3870,3870,0
|
|
20241010,160800,366307380,3870,3870,3870,3870,0
|
|
20241010,160700,366307380,3870,3870,3870,3870,0
|
|
20241010,160600,366307380,3870,3870,3870,3870,0
|
|
20241010,160500,366307380,3870,3870,3870,3870,0
|
|
20241010,160400,366307380,3870,3870,3870,3870,0
|
|
20241010,160300,366307380,3870,3870,3870,3870,0
|
|
20241010,160200,366307380,3870,3870,3870,3870,0
|
|
20241010,160100,366307380,3870,3870,3870,3870,0
|
|
20241010,160000,366307380,3870,3870,3870,3870,0
|
|
20241010,155900,366307380,3870,3870,3870,3870,0
|
|
20241010,155800,366307380,3870,3870,3870,3870,0
|
|
20241010,155700,366307380,3870,3870,3870,3870,0
|
|
20241010,155600,366307380,3870,3870,3870,3870,0
|
|
20241010,155500,366307380,3870,3870,3870,3870,0
|
|
20241010,155400,366307380,3870,3870,3870,3870,0
|
|
20241010,155300,366307380,3870,3870,3870,3870,0
|
|
20241010,155200,366307380,3870,3870,3870,3870,0
|
|
20241010,155100,366307380,3870,3870,3870,3870,0
|
|
20241010,155000,366307380,3870,3870,3870,3870,0
|
|
20241010,154900,366307380,3870,3870,3870,3870,0
|
|
20241010,154800,366307380,3870,3870,3870,3870,0
|
|
20241010,154700,366307380,3870,3870,3870,3870,0
|
|
20241010,154600,366307380,3870,3870,3870,3870,0
|
|
20241010,154500,366307380,3870,3870,3870,3870,0
|
|
20241010,154400,366307380,3870,3870,3870,3870,0
|
|
20241010,154300,366307380,3870,3870,3870,3870,0
|
|
20241010,154200,366307380,3870,3870,3870,3870,0
|
|
20241010,154100,366307380,3870,3870,3870,3870,0
|
|
20241010,154000,366307380,3870,3870,3870,3870,1138
|
|
20241010,153900,366307380,3870,3870,3870,3870,0
|
|
20241010,153800,366307380,3870,3870,3870,3870,0
|
|
20241010,153700,366307380,3870,3870,3870,3870,0
|
|
20241010,153600,366307380,3870,3870,3870,3870,0
|
|
20241010,153500,366307380,3870,3870,3870,3870,0
|
|
20241010,153400,366307380,3870,3870,3870,3870,0
|
|
20241010,153300,366307380,3870,3870,3870,3870,0
|
|
20241010,153200,366307380,3870,3870,3870,3870,0
|
|
20241010,153100,366307380,3870,3870,3870,3870,0
|
|
20241010,153000,366307380,3870,3870,3870,3870,1138
|
|
20241010,152900,361903320,3865,3865,3865,3865,0
|
|
20241010,152800,361903320,3865,3865,3865,3865,0
|
|
20241010,152700,361903320,3865,3865,3865,3865,0
|
|
20241010,152600,361903320,3865,3865,3865,3865,0
|
|
20241010,152500,361903320,3865,3865,3865,3865,0
|
|
20241010,152400,361903320,3865,3865,3865,3865,0
|
|
20241010,152300,361903320,3865,3865,3865,3865,0
|
|
20241010,152200,361903320,3865,3865,3865,3865,0
|
|
20241010,152100,361903320,3865,3865,3865,3865,0
|
|
20241010,152000,361903320,3865,3865,3865,3865,0
|
|
20241010,151900,361903320,3865,3860,3865,3855,310
|
|
20241010,151800,360705210,3865,3865,3865,3865,5
|
|
20241010,151700,360685885,3865,3860,3865,3850,45
|
|
20241010,151600,360512405,3850,3870,3870,3850,504
|
|
20241010,151500,358569675,3870,3870,3870,3870,10
|
|
20241010,151400,358530975,3870,3870,3870,3870,5
|
|
20241010,151300,358511625,3870,3870,3870,3870,9
|
|
20241010,151200,358476795,3870,3870,3870,3865,20
|
|
20241010,151100,358399445,3865,3870,3870,3865,15
|
|
20241010,151000,358341445,3870,3870,3870,3870,11
|
|
20241010,150900,358298875,3860,3870,3870,3860,105
|
|
20241010,150800,357893525,3870,3870,3870,3870,5
|
|
20241010,150700,357874175,3870,3875,3875,3860,38
|
|
20241010,150600,357727370,3875,3875,3875,3875,5
|
|
20241010,150500,357707995,3875,3875,3875,3875,12
|
|
20241010,150400,357661495,3875,3875,3875,3875,16
|
|
20241010,150300,357599495,3875,3875,3875,3875,254
|
|
20241010,150200,356615245,3875,3875,3875,3875,427
|
|
20241010,150100,354960620,3875,3870,3875,3870,120
|
|
20241010,150000,354496195,3870,3870,3870,3870,5
|
|
20241010,145900,354476845,3870,3870,3870,3870,10
|
|
20241010,145800,354438145,3870,3870,3870,3870,5
|
|
20241010,145700,354418795,3870,3870,3870,3870,15
|
|
20241010,145600,354360745,3870,3870,3870,3870,5
|
|
20241010,145500,354341395,3870,3865,3870,3860,18
|
|
20241010,145400,354271835,3870,3865,3870,3865,930
|
|
20241010,145300,350677345,3865,3865,3865,3865,5
|
|
20241010,145200,350658020,3865,3860,3865,3860,38
|
|
20241010,145100,350511290,3860,3855,3860,3855,117
|
|
20241010,145000,350059675,3865,3865,3865,3865,5
|
|
20241010,144900,350040350,3865,3865,3865,3865,38
|
|
20241010,144800,349893480,3865,3865,3865,3865,5
|
|
20241010,144700,349874155,3870,3870,3870,3870,10
|
|
20241010,144600,349835455,3875,3875,3875,3875,5
|
|
20241010,144500,349816080,3875,3855,3875,3855,6
|
|
20241010,144400,349792850,3880,3880,3880,3855,21
|
|
20241010,144300,349711585,3885,3850,3885,3850,1501
|
|
20241010,144200,343925320,3845,3845,3850,3845,2347
|
|
20241010,144100,334895080,3850,3850,3850,3850,10
|
|
20241010,144000,334856580,3850,3850,3850,3850,5
|
|
20241010,143900,334837330,3845,3845,3845,3830,159
|
|
20241010,143800,334227200,3845,3845,3845,3845,5
|
|
20241010,143700,334207975,3845,3845,3845,3840,26
|
|
20241010,143600,334108060,3845,3845,3845,3845,10
|
|
20241010,143500,334069610,3845,3825,3845,3825,1267
|
|
20241010,143400,329223235,3850,3845,3850,3845,10
|
|
20241010,143300,329184740,3840,3840,3860,3820,5052
|
|
20241010,143200,309831830,3860,3860,3860,3860,55
|
|
20241010,143100,309619530,3860,3855,3860,3855,10
|
|
20241010,143000,309580940,3855,3855,3855,3855,13
|
|
20241010,142900,309530825,3860,3860,3860,3860,10
|
|
20241010,142800,309492225,3860,3870,3870,3840,16475
|
|
20241010,142700,246117215,3870,3870,3870,3870,5
|
|
20241010,142600,246097865,3870,3870,3870,3870,10
|
|
20241010,142500,246059165,3870,3870,3870,3870,5
|
|
20241010,142400,246039815,3870,3870,3870,3860,111
|
|
20241010,142300,245610255,3855,3875,3875,3855,1505
|
|
20241010,142200,239807880,3875,3875,3875,3875,5
|
|
20241010,142100,239788505,3875,3875,3875,3875,14
|
|
20241010,142000,239734255,3875,3875,3875,3875,5
|
|
20241010,141900,239714880,3875,3875,3875,3875,5
|
|
20241010,141800,239695505,3875,3880,3880,3860,118
|
|
20241010,141700,239239850,3880,3860,3880,3860,2005
|
|
20241010,141600,231500450,3890,3885,3890,3885,10
|
|
20241010,141500,231461560,3885,3885,3885,3885,5
|
|
20241010,141400,231442135,3865,3890,3890,3865,108
|
|
20241010,141300,231024590,3890,3885,3890,3885,10
|
|
20241010,141200,230985710,3885,3885,3885,3885,5
|
|
20241010,141100,230966285,3890,3890,3890,3890,10
|
|
20241010,141000,230927385,3890,3890,3890,3890,5
|
|
20241010,140900,230907935,3890,3890,3890,3890,5
|
|
20241010,140800,230888485,3890,3890,3890,3890,10
|
|
20241010,140700,230849585,3890,3890,3890,3890,5
|
|
20241010,140600,230830135,3890,3890,3890,3890,10
|
|
20241010,140500,230791235,3890,3890,3890,3890,5
|
|
20241010,140400,230771785,3890,3890,3890,3890,5
|
|
20241010,140300,230752335,3890,3890,3890,3890,10
|
|
20241010,140200,230713435,3890,3890,3890,3890,5
|
|
20241010,140100,230693985,3890,3890,3890,3890,10
|
|
20241010,140000,230655085,3890,3890,3890,3890,5
|
|
20241010,135900,230635635,3890,3890,3890,3890,5
|
|
20241010,135800,230616185,3890,3885,3890,3885,10
|
|
20241010,135700,230577325,3890,3890,3890,3890,5
|
|
20241010,135600,230557875,3890,3890,3890,3890,5
|
|
20241010,135500,230538425,3890,3885,3890,3885,521
|
|
20241010,135400,228512225,3885,3885,3885,3885,5
|
|
20241010,135300,228492800,3885,3885,3885,3885,10
|
|
20241010,135200,228453950,3885,3885,3885,3885,5
|
|
20241010,135100,228434525,3885,3885,3885,3885,5
|
|
20241010,135000,228415100,3885,3885,3885,3860,11
|
|
20241010,134900,228372390,3885,3885,3885,3885,5
|
|
20241010,134800,228352965,3885,3885,3885,3885,10
|
|
20241010,134700,228314115,3885,3885,3885,3885,5
|
|
20241010,134600,228294690,3885,3885,3885,3885,5
|
|
20241010,134500,228275265,3855,3885,3890,3855,1309
|
|
20241010,134400,223228750,3885,3885,3885,3885,5
|
|
20241010,134300,223209325,3885,3885,3885,3885,10
|
|
20241010,134200,223170475,3885,3885,3885,3885,5
|
|
20241010,134100,223151050,3855,3895,3895,3850,7818
|
|
20241010,134000,192930845,3895,3895,3895,3895,4
|
|
20241010,133900,192915265,3895,3895,3895,3895,2
|
|
20241010,133800,192907475,3895,3895,3895,3895,4
|
|
20241010,133700,192891895,3895,3895,3895,3895,2
|
|
20241010,133600,192884105,3895,3895,3895,3895,2
|
|
20241010,133500,192876315,3895,3895,3895,3890,64
|
|
20241010,133400,192627335,3890,3895,3895,3890,10
|
|
20241010,133300,192588425,3895,3895,3895,3895,2
|
|
20241010,133200,192580635,3895,3895,3895,3895,4
|
|
20241010,133100,192565055,3895,3895,3895,3895,2
|
|
20241010,133000,192557265,3895,3895,3895,3895,5
|
|
20241010,132900,192537790,3895,3895,3895,3895,2
|
|
20241010,132800,192530000,3890,3895,3895,3890,17
|
|
20241010,132700,192463860,3895,3895,3895,3895,4
|
|
20241010,132600,192448280,3895,3895,3895,3895,2
|
|
20241010,132500,192440490,3895,3895,3895,3895,4
|
|
20241010,132400,192424910,3890,3890,3890,3890,5
|
|
20241010,132300,192405460,3890,3890,3890,3890,5
|
|
20241010,132200,192386010,3890,3890,3890,3890,10
|
|
20241010,132100,192347110,3890,3890,3890,3890,5
|
|
20241010,132000,192327660,3890,3890,3890,3890,10
|
|
20241010,131900,192288760,3890,3890,3890,3890,8
|
|
20241010,131800,192257640,3890,3890,3890,3890,5
|
|
20241010,131700,192238190,3890,3890,3890,3890,10
|
|
20241010,131600,192199290,3890,3890,3890,3890,5
|
|
20241010,131500,192179840,3890,3890,3890,3890,10
|
|
20241010,131400,192140940,3890,3890,3890,3890,5
|
|
20241010,131300,192121490,3890,3890,3890,3880,340
|
|
20241010,131200,190799240,3890,3890,3890,3890,10
|
|
20241010,131100,190760340,3890,3890,3890,3890,555
|
|
20241010,131000,188601390,3890,3890,3890,3890,5
|
|
20241010,130900,188581940,3890,3890,3890,3890,10
|
|
20241010,130800,188543040,3890,3890,3890,3890,5
|
|
20241010,130700,188523590,3890,3890,3890,3890,10
|
|
20241010,130600,188484690,3890,3890,3890,3890,5
|
|
20241010,130500,188465240,3890,3890,3890,3890,5
|
|
20241010,130400,188445790,3890,3890,3890,3890,10
|
|
20241010,130300,188406890,3890,3885,3890,3885,5
|
|
20241010,130200,188387450,3885,3880,3885,3875,663
|
|
20241010,130100,185815160,3880,3880,3880,3880,7
|
|
20241010,130000,185788000,3880,3880,3880,3880,5
|
|
20241010,125900,185768600,3880,3880,3880,3880,35
|
|
20241010,125800,185632800,3890,3890,3890,3890,0
|
|
20241010,125700,185632800,3890,3890,3890,3890,0
|
|
20241010,125600,185632800,3890,3885,3890,3885,100
|
|
20241010,125500,185243815,3890,3890,3890,3890,0
|
|
20241010,125400,185243815,3890,3890,3890,3890,5
|
|
20241010,125300,185224365,3890,3890,3890,3890,0
|
|
20241010,125200,185224365,3890,3890,3890,3890,0
|
|
20241010,125100,185224365,3890,3890,3890,3890,0
|
|
20241010,125000,185224365,3890,3890,3890,3890,0
|
|
20241010,124900,185224365,3890,3890,3890,3890,8
|
|
20241010,124800,185193245,3875,3875,3875,3875,0
|
|
20241010,124700,185193245,3875,3875,3875,3875,0
|
|
20241010,124600,185193245,3875,3875,3875,3875,0
|
|
20241010,124500,185193245,3875,3875,3875,3875,0
|
|
20241010,124400,185193245,3875,3875,3875,3875,0
|
|
20241010,124300,185193245,3875,3875,3875,3875,0
|
|
20241010,124200,185193245,3875,3875,3875,3875,0
|
|
20241010,124100,185193245,3875,3875,3875,3875,0
|
|
20241010,124000,185193245,3875,3875,3875,3875,0
|
|
20241010,123900,185193245,3875,3875,3875,3875,0
|
|
20241010,123800,185193245,3875,3875,3875,3875,0
|
|
20241010,123700,185193245,3875,3875,3875,3875,0
|
|
20241010,123600,185193245,3875,3875,3875,3875,0
|
|
20241010,123500,185193245,3875,3875,3875,3875,0
|
|
20241010,123400,185193245,3875,3875,3875,3875,0
|
|
20241010,123300,185193245,3875,3875,3875,3875,0
|
|
20241010,123200,185193245,3875,3875,3875,3875,1
|
|
20241010,123100,185189370,3875,3875,3875,3875,0
|
|
20241010,123000,185189370,3875,3875,3875,3875,5
|
|
20241010,122900,185169995,3875,3890,3895,3875,22
|
|
20241010,122800,185084395,3890,3890,3890,3890,0
|
|
20241010,122700,185084395,3890,3890,3890,3890,0
|
|
20241010,122600,185084395,3890,3890,3890,3890,0
|
|
20241010,122500,185084395,3890,3890,3890,3890,0
|
|
20241010,122400,185084395,3890,3890,3890,3890,0
|
|
20241010,122300,185084395,3890,3890,3890,3890,0
|
|
20241010,122200,185084395,3890,3890,3890,3890,0
|
|
20241010,122100,185084395,3890,3890,3890,3890,0
|
|
20241010,122000,185084395,3890,3890,3890,3890,0
|
|
20241010,121900,185084395,3890,3890,3890,3890,0
|
|
20241010,121800,185084395,3890,3890,3890,3890,0
|
|
20241010,121700,185084395,3890,3890,3890,3890,0
|
|
20241010,121600,185084395,3890,3890,3890,3890,0
|
|
20241010,121500,185084395,3890,3890,3890,3890,0
|
|
20241010,121400,185084395,3890,3890,3890,3890,0
|
|
20241010,121300,185084395,3890,3890,3890,3890,1000
|
|
20241010,121200,181194395,3890,3890,3890,3890,0
|
|
20241010,121100,181194395,3890,3890,3890,3890,0
|
|
20241010,121000,181194395,3890,3890,3890,3890,0
|
|
20241010,120900,181194395,3890,3890,3890,3890,0
|
|
20241010,120800,181194395,3890,3890,3890,3890,0
|
|
20241010,120700,181194395,3890,3890,3890,3890,232
|
|
20241010,120600,180291915,3890,3890,3890,3890,0
|
|
20241010,120500,180291915,3890,3890,3890,3890,0
|
|
20241010,120400,180291915,3890,3890,3890,3890,0
|
|
20241010,120300,180291915,3890,3890,3890,3890,5
|
|
20241010,120200,180272465,3890,3890,3890,3890,0
|
|
20241010,120100,180272465,3890,3890,3890,3890,0
|
|
20241010,120000,180272465,3890,3890,3890,3890,0
|
|
20241010,115900,180272465,3890,3890,3890,3890,0
|
|
20241010,115800,180272465,3890,3885,3890,3885,128
|
|
20241010,115700,179774610,3890,3890,3890,3890,1
|
|
20241010,115600,179770720,3870,3870,3870,3870,0
|
|
20241010,115500,179770720,3870,3880,3880,3870,2000
|
|
20241010,115400,172022950,3885,3885,3885,3885,1
|
|
20241010,115300,172019065,3885,3885,3885,3885,0
|
|
20241010,115200,172019065,3885,3885,3885,3885,0
|
|
20241010,115100,172019065,3885,3885,3885,3885,0
|
|
20241010,115000,172019065,3885,3885,3885,3885,1
|
|
20241010,114900,172015180,3890,3890,3890,3890,1000
|
|
20241010,114800,168125180,3890,3890,3890,3890,0
|
|
20241010,114700,168125180,3890,3890,3890,3890,49
|
|
20241010,114600,167934570,3875,3880,3880,3875,800
|
|
20241010,114500,164832445,3890,3890,3890,3890,0
|
|
20241010,114400,164832445,3890,3890,3890,3890,0
|
|
20241010,114300,164832445,3890,3890,3890,3890,0
|
|
20241010,114200,164832445,3890,3890,3890,3890,1
|
|
20241010,114100,164828555,3890,3890,3890,3890,120
|
|
20241010,114000,164361755,3890,3890,3890,3890,1004
|
|
20241010,113900,160456195,3890,3890,3890,3890,0
|
|
20241010,113800,160456195,3890,3890,3890,3890,0
|
|
20241010,113700,160456195,3890,3890,3890,3890,0
|
|
20241010,113600,160456195,3890,3890,3890,3890,1580
|
|
20241010,113500,154309995,3880,3880,3880,3880,0
|
|
20241010,113400,154309995,3880,3880,3880,3880,0
|
|
20241010,113300,154309995,3880,3880,3880,3880,0
|
|
20241010,113200,154309995,3880,3880,3880,3880,0
|
|
20241010,113100,154309995,3880,3880,3880,3880,0
|
|
20241010,113000,154309995,3880,3890,3890,3880,55
|
|
20241010,112900,154096095,3890,3890,3890,3890,0
|
|
20241010,112800,154096095,3890,3890,3890,3890,0
|
|
20241010,112700,154096095,3890,3890,3890,3890,0
|
|
20241010,112600,154096095,3890,3890,3890,3890,0
|
|
20241010,112500,154096095,3890,3890,3890,3890,0
|
|
20241010,112400,154096095,3890,3890,3890,3890,0
|
|
20241010,112300,154096095,3890,3890,3890,3890,0
|
|
20241010,112200,154096095,3890,3890,3890,3890,0
|
|
20241010,112100,154096095,3890,3890,3890,3890,0
|
|
20241010,112000,154096095,3890,3890,3890,3890,0
|
|
20241010,111900,154096095,3890,3890,3890,3890,0
|
|
20241010,111800,154096095,3890,3890,3890,3890,0
|
|
20241010,111700,154096095,3890,3885,3890,3885,50
|
|
20241010,111600,153901675,3890,3890,3890,3890,0
|
|
20241010,111500,153901675,3890,3890,3890,3890,0
|
|
20241010,111400,153901675,3890,3890,3890,3890,0
|
|
20241010,111300,153901675,3890,3890,3890,3890,0
|
|
20241010,111200,153901675,3890,3890,3890,3890,0
|
|
20241010,111100,153901675,3890,3890,3890,3890,2
|
|
20241010,111000,153893895,3895,3895,3895,3895,0
|
|
20241010,110900,153893895,3895,3895,3895,3895,0
|
|
20241010,110800,153893895,3895,3895,3895,3895,0
|
|
20241010,110700,153893895,3895,3895,3895,3895,0
|
|
20241010,110600,153893895,3895,3895,3895,3895,0
|
|
20241010,110500,153893895,3895,3895,3895,3895,0
|
|
20241010,110400,153893895,3895,3895,3895,3895,0
|
|
20241010,110300,153893895,3895,3895,3895,3895,0
|
|
20241010,110200,153893895,3895,3895,3895,3895,0
|
|
20241010,110100,153893895,3895,3895,3895,3895,23
|
|
20241010,110000,153804310,3895,3895,3895,3895,0
|
|
20241010,105900,153804310,3895,3895,3895,3895,0
|
|
20241010,105800,153804310,3895,3895,3895,3895,0
|
|
20241010,105700,153804310,3895,3895,3895,3895,0
|
|
20241010,105600,153804310,3895,3895,3895,3895,0
|
|
20241010,105500,153804310,3895,3895,3895,3895,0
|
|
20241010,105400,153804310,3895,3880,3895,3880,4099
|
|
20241010,105300,137846700,3875,3875,3875,3875,0
|
|
20241010,105200,137846700,3875,3875,3875,3875,0
|
|
20241010,105100,137846700,3875,3875,3875,3875,0
|
|
20241010,105000,137846700,3875,3875,3875,3875,10
|
|
20241010,104900,137807950,3875,3875,3875,3875,0
|
|
20241010,104800,137807950,3875,3875,3875,3875,0
|
|
20241010,104700,137807950,3875,3875,3875,3875,35
|
|
20241010,104600,137672325,3875,3875,3875,3875,0
|
|
20241010,104500,137672325,3875,3875,3875,3875,25
|
|
20241010,104400,137575450,3875,3875,3875,3875,0
|
|
20241010,104300,137575450,3875,3870,3875,3870,10
|
|
20241010,104200,137536730,3865,3865,3865,3865,0
|
|
20241010,104100,137536730,3865,3865,3865,3865,0
|
|
20241010,104000,137536730,3865,3865,3865,3865,0
|
|
20241010,103900,137536730,3865,3865,3865,3865,150
|
|
20241010,103800,136956980,3865,3865,3865,3865,0
|
|
20241010,103700,136956980,3865,3865,3865,3865,0
|
|
20241010,103600,136956980,3865,3865,3865,3865,0
|
|
20241010,103500,136956980,3865,3865,3865,3865,21
|
|
20241010,103400,136875815,3880,3880,3880,3880,0
|
|
20241010,103300,136875815,3880,3880,3880,3880,5
|
|
20241010,103200,136856415,3880,3880,3880,3880,0
|
|
20241010,103100,136856415,3880,3880,3880,3880,0
|
|
20241010,103000,136856415,3880,3880,3880,3880,0
|
|
20241010,102900,136856415,3880,3880,3880,3880,0
|
|
20241010,102800,136856415,3880,3880,3880,3880,0
|
|
20241010,102700,136856415,3880,3880,3880,3870,653
|
|
20241010,102600,134324065,3880,3880,3880,3880,1118
|
|
20241010,102500,129986225,3880,3880,3880,3880,0
|
|
20241010,102400,129986225,3880,3880,3880,3880,0
|
|
20241010,102300,129986225,3880,3880,3880,3880,0
|
|
20241010,102200,129986225,3880,3880,3880,3880,0
|
|
20241010,102100,129986225,3880,3880,3880,3880,0
|
|
20241010,102000,129986225,3880,3880,3880,3880,20
|
|
20241010,101900,129908625,3870,3870,3870,3870,1000
|
|
20241010,101800,126038625,3865,3865,3865,3865,870
|
|
20241010,101700,122676075,3870,3875,3875,3870,659
|
|
20241010,101600,120124650,3880,3880,3880,3880,0
|
|
20241010,101500,120124650,3880,3880,3880,3880,0
|
|
20241010,101400,120124650,3880,3885,3885,3880,206
|
|
20241010,101300,119325345,3895,3890,3895,3890,10
|
|
20241010,101200,119286420,3885,3880,3885,3880,118
|
|
20241010,101100,118827995,3880,3880,3880,3880,0
|
|
20241010,101000,118827995,3880,3880,3880,3880,16
|
|
20241010,100900,118765915,3880,3875,3880,3875,110
|
|
20241010,100800,118339435,3875,3875,3875,3875,0
|
|
20241010,100700,118339435,3875,3875,3875,3875,54
|
|
20241010,100600,118130185,3875,3875,3875,3875,1
|
|
20241010,100500,118126310,3875,3870,3875,3870,66
|
|
20241010,100400,117870835,3870,3870,3870,3870,30
|
|
20241010,100300,117754735,3865,3865,3865,3865,0
|
|
20241010,100200,117754735,3865,3865,3865,3865,0
|
|
20241010,100100,117754735,3865,3865,3865,3865,219
|
|
20241010,100000,116908300,3870,3870,3870,3870,0
|
|
20241010,095900,116908300,3870,3870,3870,3870,10
|
|
20241010,095800,116869600,3895,3895,3895,3895,0
|
|
20241010,095700,116869600,3895,3895,3895,3895,0
|
|
20241010,095600,116869600,3895,3895,3895,3895,0
|
|
20241010,095500,116869600,3895,3895,3895,3895,0
|
|
20241010,095400,116869600,3895,3895,3895,3895,0
|
|
20241010,095300,116869600,3895,3895,3895,3895,5441
|
|
20241010,095200,95676905,3895,3895,3895,3895,0
|
|
20241010,095100,95676905,3895,3895,3895,3895,0
|
|
20241010,095000,95676905,3895,3890,3895,3890,2481
|
|
20241010,094900,86013960,3870,3870,3870,3870,600
|
|
20241010,094800,83691960,3870,3870,3870,3870,0
|
|
20241010,094700,83691960,3870,3870,3870,3870,0
|
|
20241010,094600,83691960,3870,3895,3895,3870,1259
|
|
20241010,094500,78793155,3885,3885,3885,3885,15
|
|
20241010,094400,78734880,3885,3870,3885,3870,1346
|
|
20241010,094300,73514375,3880,3880,3880,3880,518
|
|
20241010,094200,71504535,3880,3880,3880,3880,522
|
|
20241010,094100,69479175,3885,3885,3885,3885,0
|
|
20241010,094000,69479175,3885,3885,3885,3885,4
|
|
20241010,093900,69463635,3880,3890,3890,3880,51
|
|
20241010,093800,69265495,3890,3895,3895,3890,1082
|
|
20241010,093700,65051110,3895,3885,3895,3885,2000
|
|
20241010,093600,57265610,3890,3890,3890,3890,0
|
|
20241010,093500,57265610,3890,3890,3890,3890,0
|
|
20241010,093400,57265610,3890,3890,3890,3890,5
|
|
20241010,093300,57246160,3885,3885,3885,3885,0
|
|
20241010,093200,57246160,3885,3885,3885,3885,0
|
|
20241010,093100,57246160,3885,3885,3885,3885,147
|
|
20241010,093000,56675065,3885,3885,3885,3885,394
|
|
20241010,092900,55144375,3860,3885,3885,3850,4672
|
|
20241010,092800,37101560,3890,3890,3890,3890,0
|
|
20241010,092700,37101560,3890,3890,3890,3890,0
|
|
20241010,092600,37101560,3890,3890,3890,3890,0
|
|
20241010,092500,37101560,3890,3890,3890,3890,200
|
|
20241010,092400,36323560,3895,3895,3895,3895,82
|
|
20241010,092300,36004170,3895,3895,3895,3895,0
|
|
20241010,092200,36004170,3895,3895,3895,3895,0
|
|
20241010,092100,36004170,3895,3895,3895,3895,1500
|
|
20241010,092000,30161670,3890,3890,3890,3890,0
|
|
20241010,091900,30161670,3890,3890,3890,3890,0
|
|
20241010,091800,30161670,3890,3890,3890,3890,1000
|
|
20241010,091700,26271670,3900,3900,3900,3900,81
|
|
20241010,091600,25955770,3925,3920,3925,3920,30
|
|
20241010,091500,25838035,3925,3925,3925,3925,10
|
|
20241010,091400,25798785,3925,3920,3925,3920,20
|
|
20241010,091300,25720305,3925,3925,3925,3925,0
|
|
20241010,091200,25720305,3925,3925,3925,3925,40
|
|
20241010,091100,25563305,3925,3925,3925,3925,5
|
|
20241010,091000,25543680,3930,3885,3930,3885,4455
|
|
20241010,090900,8154270,3895,3900,3900,3895,1075
|
|
20241010,090800,3963310,3895,3895,3895,3895,0
|
|
20241010,090700,3963310,3895,3910,3910,3895,304
|
|
20241010,090600,2774730,3895,3910,3910,3895,458
|
|
20241010,090500,988910,3910,3910,3910,3910,1
|
|
20241010,090400,985000,3905,3905,3905,3905,27
|
|
20241010,090300,879565,3905,3905,3905,3905,0
|
|
20241010,090200,879565,3905,3910,3910,3905,203
|
|
20241010,090100,85850,3910,3910,3910,3910,0
|
|
20241010,090000,85850,3910,3900,3910,3900,22
|