644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,194100,258384130,3970,3970,3970,3970,1009
|
|
20241014,194000,258384130,3970,3970,3970,3970,0
|
|
20241014,193900,258384130,3970,3970,3970,3970,0
|
|
20241014,193800,258384130,3970,3970,3970,3970,0
|
|
20241014,193700,258384130,3970,3970,3970,3970,0
|
|
20241014,193600,258384130,3970,3970,3970,3970,0
|
|
20241014,193500,258384130,3970,3970,3970,3970,0
|
|
20241014,193400,258384130,3970,3970,3970,3970,0
|
|
20241014,193300,258384130,3970,3970,3970,3970,0
|
|
20241014,193200,258384130,3970,3970,3970,3970,0
|
|
20241014,193100,258384130,3970,3970,3970,3970,0
|
|
20241014,193000,258384130,3970,3970,3970,3970,0
|
|
20241014,192900,258384130,3970,3970,3970,3970,0
|
|
20241014,192800,258384130,3970,3970,3970,3970,0
|
|
20241014,192700,258384130,3970,3970,3970,3970,0
|
|
20241014,192600,258384130,3970,3970,3970,3970,0
|
|
20241014,192500,258384130,3970,3970,3970,3970,0
|
|
20241014,192400,258384130,3970,3970,3970,3970,0
|
|
20241014,192300,258384130,3970,3970,3970,3970,0
|
|
20241014,192200,258384130,3970,3970,3970,3970,0
|
|
20241014,192100,258384130,3970,3970,3970,3970,0
|
|
20241014,192000,258384130,3970,3970,3970,3970,0
|
|
20241014,191900,258384130,3970,3970,3970,3970,0
|
|
20241014,191800,258384130,3970,3970,3970,3970,0
|
|
20241014,191700,258384130,3970,3970,3970,3970,0
|
|
20241014,191600,258384130,3970,3970,3970,3970,0
|
|
20241014,191500,258384130,3970,3970,3970,3970,0
|
|
20241014,191400,258384130,3970,3970,3970,3970,0
|
|
20241014,191300,258384130,3970,3970,3970,3970,0
|
|
20241014,191200,258384130,3970,3970,3970,3970,0
|
|
20241014,191100,258384130,3970,3970,3970,3970,1009
|
|
20241014,191000,258384130,3970,3970,3970,3970,0
|
|
20241014,190900,258384130,3970,3970,3970,3970,0
|
|
20241014,190800,258384130,3970,3970,3970,3970,0
|
|
20241014,190700,258384130,3970,3970,3970,3970,0
|
|
20241014,190600,258384130,3970,3970,3970,3970,0
|
|
20241014,190500,258384130,3970,3970,3970,3970,0
|
|
20241014,190400,258384130,3970,3970,3970,3970,0
|
|
20241014,190300,258384130,3970,3970,3970,3970,0
|
|
20241014,190200,258384130,3970,3970,3970,3970,0
|
|
20241014,190100,258384130,3970,3970,3970,3970,0
|
|
20241014,190000,258384130,3970,3970,3970,3970,0
|
|
20241014,185900,258384130,3970,3970,3970,3970,0
|
|
20241014,185800,258384130,3970,3970,3970,3970,0
|
|
20241014,185700,258384130,3970,3970,3970,3970,0
|
|
20241014,185600,258384130,3970,3970,3970,3970,0
|
|
20241014,185500,258384130,3970,3970,3970,3970,0
|
|
20241014,185400,258384130,3970,3970,3970,3970,0
|
|
20241014,185300,258384130,3970,3970,3970,3970,0
|
|
20241014,185200,258384130,3970,3970,3970,3970,0
|
|
20241014,185100,258384130,3970,3970,3970,3970,0
|
|
20241014,185000,258384130,3970,3970,3970,3970,0
|
|
20241014,184900,258384130,3970,3970,3970,3970,0
|
|
20241014,184800,258384130,3970,3970,3970,3970,0
|
|
20241014,184700,258384130,3970,3970,3970,3970,0
|
|
20241014,184600,258384130,3970,3970,3970,3970,0
|
|
20241014,184500,258384130,3970,3970,3970,3970,0
|
|
20241014,184400,258384130,3970,3970,3970,3970,0
|
|
20241014,184300,258384130,3970,3970,3970,3970,0
|
|
20241014,184200,258384130,3970,3970,3970,3970,0
|
|
20241014,184100,258384130,3970,3970,3970,3970,1009
|
|
20241014,184000,258384130,3970,3970,3970,3970,0
|
|
20241014,183900,258384130,3970,3970,3970,3970,0
|
|
20241014,183800,258384130,3970,3970,3970,3970,0
|
|
20241014,183700,258384130,3970,3970,3970,3970,0
|
|
20241014,183600,258384130,3970,3970,3970,3970,0
|
|
20241014,183500,258384130,3970,3970,3970,3970,0
|
|
20241014,183400,258384130,3970,3970,3970,3970,0
|
|
20241014,183300,258384130,3970,3970,3970,3970,0
|
|
20241014,183200,258384130,3970,3970,3970,3970,0
|
|
20241014,183100,258384130,3970,3970,3970,3970,0
|
|
20241014,183000,258384130,3970,3970,3970,3970,0
|
|
20241014,182900,258384130,3970,3970,3970,3970,0
|
|
20241014,182800,258384130,3970,3970,3970,3970,0
|
|
20241014,182700,258384130,3970,3970,3970,3970,0
|
|
20241014,182600,258384130,3970,3970,3970,3970,0
|
|
20241014,182500,258384130,3970,3970,3970,3970,0
|
|
20241014,182400,258384130,3970,3970,3970,3970,0
|
|
20241014,182300,258384130,3970,3970,3970,3970,0
|
|
20241014,182200,258384130,3970,3970,3970,3970,0
|
|
20241014,182100,258384130,3970,3970,3970,3970,0
|
|
20241014,182000,258384130,3970,3970,3970,3970,0
|
|
20241014,181900,258384130,3970,3970,3970,3970,0
|
|
20241014,181800,258384130,3970,3970,3970,3970,0
|
|
20241014,181700,258384130,3970,3970,3970,3970,0
|
|
20241014,181600,258384130,3970,3970,3970,3970,0
|
|
20241014,181500,258384130,3970,3970,3970,3970,0
|
|
20241014,181400,258384130,3970,3970,3970,3970,0
|
|
20241014,181300,258384130,3970,3970,3970,3970,0
|
|
20241014,181200,258384130,3970,3970,3970,3970,0
|
|
20241014,181100,258384130,3970,3970,3970,3970,1009
|
|
20241014,181000,258384130,3970,3970,3970,3970,0
|
|
20241014,180900,258384130,3970,3970,3970,3970,0
|
|
20241014,180800,258384130,3970,3970,3970,3970,0
|
|
20241014,180700,258384130,3970,3970,3970,3970,0
|
|
20241014,180600,258384130,3970,3970,3970,3970,0
|
|
20241014,180500,258384130,3970,3970,3970,3970,0
|
|
20241014,180400,258384130,3970,3970,3970,3970,0
|
|
20241014,180300,258384130,3970,3970,3970,3970,0
|
|
20241014,180200,258384130,3970,3970,3970,3970,0
|
|
20241014,180100,258384130,3970,3970,3970,3970,0
|
|
20241014,180000,258384130,3970,3970,3970,3970,0
|
|
20241014,175900,258384130,3970,3970,3970,3970,0
|
|
20241014,175800,258384130,3970,3970,3970,3970,0
|
|
20241014,175700,258384130,3970,3970,3970,3970,0
|
|
20241014,175600,258384130,3970,3970,3970,3970,0
|
|
20241014,175500,258384130,3970,3970,3970,3970,0
|
|
20241014,175400,258384130,3970,3970,3970,3970,0
|
|
20241014,175300,258384130,3970,3970,3970,3970,0
|
|
20241014,175200,258384130,3970,3970,3970,3970,0
|
|
20241014,175100,258384130,3970,3970,3970,3970,0
|
|
20241014,175000,258384130,3970,3970,3970,3970,0
|
|
20241014,174900,258384130,3970,3970,3970,3970,0
|
|
20241014,174800,258384130,3970,3970,3970,3970,0
|
|
20241014,174700,258384130,3970,3970,3970,3970,0
|
|
20241014,174600,258384130,3970,3970,3970,3970,0
|
|
20241014,174500,258384130,3970,3970,3970,3970,0
|
|
20241014,174400,258384130,3970,3970,3970,3970,0
|
|
20241014,174300,258384130,3970,3970,3970,3970,0
|
|
20241014,174200,258384130,3970,3970,3970,3970,0
|
|
20241014,174100,258384130,3970,3970,3970,3970,1009
|
|
20241014,174000,258384130,3970,3970,3970,3970,0
|
|
20241014,173900,258384130,3970,3970,3970,3970,0
|
|
20241014,173800,258384130,3970,3970,3970,3970,0
|
|
20241014,173700,258384130,3970,3970,3970,3970,0
|
|
20241014,173600,258384130,3970,3970,3970,3970,0
|
|
20241014,173500,258384130,3970,3970,3970,3970,0
|
|
20241014,173400,258384130,3970,3970,3970,3970,0
|
|
20241014,173300,258384130,3970,3970,3970,3970,0
|
|
20241014,173200,258384130,3970,3970,3970,3970,0
|
|
20241014,173100,258384130,3970,3970,3970,3970,0
|
|
20241014,173000,258384130,3970,3970,3970,3970,0
|
|
20241014,172900,258384130,3970,3970,3970,3970,0
|
|
20241014,172800,258384130,3970,3970,3970,3970,0
|
|
20241014,172700,258384130,3970,3970,3970,3970,0
|
|
20241014,172600,258384130,3970,3970,3970,3970,0
|
|
20241014,172500,258384130,3970,3970,3970,3970,0
|
|
20241014,172400,258384130,3970,3970,3970,3970,0
|
|
20241014,172300,258384130,3970,3970,3970,3970,0
|
|
20241014,172200,258384130,3970,3970,3970,3970,0
|
|
20241014,172100,258384130,3970,3970,3970,3970,0
|
|
20241014,172000,258384130,3970,3970,3970,3970,0
|
|
20241014,171900,258384130,3970,3970,3970,3970,0
|
|
20241014,171800,258384130,3970,3970,3970,3970,0
|
|
20241014,171700,258384130,3970,3970,3970,3970,0
|
|
20241014,171600,258384130,3970,3970,3970,3970,0
|
|
20241014,171500,258384130,3970,3970,3970,3970,0
|
|
20241014,171400,258384130,3970,3970,3970,3970,0
|
|
20241014,171300,258384130,3970,3970,3970,3970,0
|
|
20241014,171200,258384130,3970,3970,3970,3970,0
|
|
20241014,171100,258384130,3970,3970,3970,3970,1009
|
|
20241014,171000,258384130,3970,3970,3970,3970,0
|
|
20241014,170900,258384130,3970,3970,3970,3970,0
|
|
20241014,170800,258384130,3970,3970,3970,3970,0
|
|
20241014,170700,258384130,3970,3970,3970,3970,0
|
|
20241014,170600,258384130,3970,3970,3970,3970,0
|
|
20241014,170500,258384130,3970,3970,3970,3970,0
|
|
20241014,170400,258384130,3970,3970,3970,3970,0
|
|
20241014,170300,258384130,3970,3970,3970,3970,0
|
|
20241014,170200,258384130,3970,3970,3970,3970,0
|
|
20241014,170100,258384130,3970,3970,3970,3970,0
|
|
20241014,170000,258384130,3970,3970,3970,3970,0
|
|
20241014,165900,258384130,3970,3970,3970,3970,0
|
|
20241014,165800,258384130,3970,3970,3970,3970,0
|
|
20241014,165700,258384130,3970,3970,3970,3970,0
|
|
20241014,165600,258384130,3970,3970,3970,3970,0
|
|
20241014,165500,258384130,3970,3970,3970,3970,0
|
|
20241014,165400,258384130,3970,3970,3970,3970,0
|
|
20241014,165300,258384130,3970,3970,3970,3970,0
|
|
20241014,165200,258384130,3970,3970,3970,3970,0
|
|
20241014,165100,258384130,3970,3970,3970,3970,0
|
|
20241014,165000,258384130,3970,3970,3970,3970,0
|
|
20241014,164900,258384130,3970,3970,3970,3970,0
|
|
20241014,164800,258384130,3970,3970,3970,3970,0
|
|
20241014,164700,258384130,3970,3970,3970,3970,0
|
|
20241014,164600,258384130,3970,3970,3970,3970,0
|
|
20241014,164500,258384130,3970,3970,3970,3970,0
|
|
20241014,164400,258384130,3970,3970,3970,3970,0
|
|
20241014,164300,258384130,3970,3970,3970,3970,0
|
|
20241014,164200,258384130,3970,3970,3970,3970,0
|
|
20241014,164100,258384130,3970,3970,3970,3970,1009
|
|
20241014,164000,258384130,3970,3970,3970,3970,0
|
|
20241014,163900,258384130,3970,3970,3970,3970,0
|
|
20241014,163800,258384130,3970,3970,3970,3970,0
|
|
20241014,163700,258384130,3970,3970,3970,3970,0
|
|
20241014,163600,258384130,3970,3970,3970,3970,0
|
|
20241014,163500,258384130,3970,3970,3970,3970,0
|
|
20241014,163400,258384130,3970,3970,3970,3970,0
|
|
20241014,163300,258384130,3970,3970,3970,3970,0
|
|
20241014,163200,258384130,3970,3970,3970,3970,0
|
|
20241014,163100,258384130,3970,3970,3970,3970,0
|
|
20241014,163000,258384130,3970,3970,3970,3970,0
|
|
20241014,162900,258384130,3970,3970,3970,3970,0
|
|
20241014,162800,258384130,3970,3970,3970,3970,0
|
|
20241014,162700,258384130,3970,3970,3970,3970,0
|
|
20241014,162600,258384130,3970,3970,3970,3970,0
|
|
20241014,162500,258384130,3970,3970,3970,3970,0
|
|
20241014,162400,258384130,3970,3970,3970,3970,0
|
|
20241014,162300,258384130,3970,3970,3970,3970,0
|
|
20241014,162200,258384130,3970,3970,3970,3970,0
|
|
20241014,162100,258384130,3970,3970,3970,3970,0
|
|
20241014,162000,258384130,3970,3970,3970,3970,0
|
|
20241014,161900,258384130,3970,3970,3970,3970,0
|
|
20241014,161800,258384130,3970,3970,3970,3970,0
|
|
20241014,161700,258384130,3970,3970,3970,3970,0
|
|
20241014,161600,258384130,3970,3970,3970,3970,0
|
|
20241014,161500,258384130,3970,3970,3970,3970,0
|
|
20241014,161400,258384130,3970,3970,3970,3970,0
|
|
20241014,161300,258384130,3970,3970,3970,3970,0
|
|
20241014,161200,258384130,3970,3970,3970,3970,0
|
|
20241014,161100,258384130,3970,3970,3970,3970,1009
|
|
20241014,161000,258384130,3970,3970,3970,3970,0
|
|
20241014,160900,258384130,3970,3970,3970,3970,0
|
|
20241014,160800,258384130,3970,3970,3970,3970,0
|
|
20241014,160700,258384130,3970,3970,3970,3970,0
|
|
20241014,160600,258384130,3970,3970,3970,3970,0
|
|
20241014,160500,258384130,3970,3970,3970,3970,0
|
|
20241014,160400,258384130,3970,3970,3970,3970,0
|
|
20241014,160300,258384130,3970,3970,3970,3970,0
|
|
20241014,160200,258384130,3970,3970,3970,3970,0
|
|
20241014,160100,258384130,3970,3970,3970,3970,0
|
|
20241014,160000,258384130,3970,3970,3970,3970,0
|
|
20241014,155900,258384130,3970,3970,3970,3970,0
|
|
20241014,155800,258384130,3970,3970,3970,3970,0
|
|
20241014,155700,258384130,3970,3970,3970,3970,0
|
|
20241014,155600,258384130,3970,3970,3970,3970,0
|
|
20241014,155500,258384130,3970,3970,3970,3970,0
|
|
20241014,155400,258384130,3970,3970,3970,3970,0
|
|
20241014,155300,258384130,3970,3970,3970,3970,0
|
|
20241014,155200,258384130,3970,3970,3970,3970,0
|
|
20241014,155100,258384130,3970,3970,3970,3970,0
|
|
20241014,155000,258384130,3970,3970,3970,3970,0
|
|
20241014,154900,258384130,3970,3970,3970,3970,0
|
|
20241014,154800,258384130,3970,3970,3970,3970,0
|
|
20241014,154700,258384130,3970,3970,3970,3970,0
|
|
20241014,154600,258384130,3970,3970,3970,3970,0
|
|
20241014,154500,258384130,3970,3970,3970,3970,0
|
|
20241014,154400,258384130,3970,3970,3970,3970,0
|
|
20241014,154300,258384130,3970,3970,3970,3970,0
|
|
20241014,154200,258384130,3970,3970,3970,3970,0
|
|
20241014,154100,258384130,3970,3970,3970,3970,1009
|
|
20241014,154000,258384130,3970,3970,3970,3970,0
|
|
20241014,153900,258384130,3970,3970,3970,3970,0
|
|
20241014,153800,258384130,3970,3970,3970,3970,0
|
|
20241014,153700,258384130,3970,3970,3970,3970,0
|
|
20241014,153600,258384130,3970,3970,3970,3970,0
|
|
20241014,153500,258384130,3970,3970,3970,3970,0
|
|
20241014,153400,258384130,3970,3970,3970,3970,0
|
|
20241014,153300,258384130,3970,3970,3970,3970,0
|
|
20241014,153200,258384130,3970,3970,3970,3970,0
|
|
20241014,153100,258384130,3970,3970,3970,3970,0
|
|
20241014,153000,258384130,3970,3970,3970,3970,1009
|
|
20241014,152900,254378400,3975,3975,3975,3975,0
|
|
20241014,152800,254378400,3975,3975,3975,3975,0
|
|
20241014,152700,254378400,3975,3975,3975,3975,0
|
|
20241014,152600,254378400,3975,3975,3975,3975,0
|
|
20241014,152500,254378400,3975,3975,3975,3975,0
|
|
20241014,152400,254378400,3975,3975,3975,3975,0
|
|
20241014,152300,254378400,3975,3975,3975,3975,0
|
|
20241014,152200,254378400,3975,3975,3975,3975,0
|
|
20241014,152100,254378400,3975,3975,3975,3975,0
|
|
20241014,152000,254378400,3975,3975,3975,3975,0
|
|
20241014,151900,254378400,3975,3975,3975,3975,1177
|
|
20241014,151800,249699825,3975,3975,3980,3975,1171
|
|
20241014,151700,245044635,3965,3960,3965,3960,2885
|
|
20241014,151600,233608225,3950,3950,3950,3950,0
|
|
20241014,151500,233608225,3950,3950,3950,3950,1105
|
|
20241014,151400,229243475,3945,3945,3945,3945,0
|
|
20241014,151300,229243475,3945,3945,3945,3945,100
|
|
20241014,151200,228848975,3950,3950,3950,3950,145
|
|
20241014,151100,228276225,3960,3960,3960,3960,9
|
|
20241014,151000,228240585,3960,3950,3960,3950,1069
|
|
20241014,150900,224008025,3955,3955,3955,3955,27
|
|
20241014,150800,223901240,3950,3955,3955,3950,310
|
|
20241014,150700,222676245,3955,3955,3955,3955,120
|
|
20241014,150600,222201645,3955,3955,3955,3955,0
|
|
20241014,150500,222201645,3955,3955,3955,3955,100
|
|
20241014,150400,221806145,3950,3950,3950,3950,0
|
|
20241014,150300,221806145,3950,3950,3950,3950,0
|
|
20241014,150200,221806145,3950,3950,3950,3950,0
|
|
20241014,150100,221806145,3950,3950,3950,3950,157
|
|
20241014,150000,221185995,3955,3955,3955,3955,300
|
|
20241014,145900,219999495,3955,3955,3955,3955,100
|
|
20241014,145800,219603995,3965,3965,3965,3965,0
|
|
20241014,145700,219603995,3965,3965,3965,3965,0
|
|
20241014,145600,219603995,3965,3965,3965,3965,0
|
|
20241014,145500,219603995,3965,3965,3965,3965,2
|
|
20241014,145400,219596065,3965,3965,3965,3965,0
|
|
20241014,145300,219596065,3965,3965,3965,3965,28
|
|
20241014,145200,219485045,3965,3965,3965,3965,0
|
|
20241014,145100,219485045,3965,3965,3965,3965,53
|
|
20241014,145000,219274900,3975,3975,3975,3975,30
|
|
20241014,144900,219155650,3965,3955,3965,3950,5800
|
|
20241014,144800,196205585,3950,3940,3950,3940,5100
|
|
20241014,144700,176088005,3935,3935,3935,3935,60
|
|
20241014,144600,175851905,3940,3940,3940,3940,1
|
|
20241014,144500,175847965,3940,3940,3940,3940,25
|
|
20241014,144400,175749465,3930,3930,3930,3930,88
|
|
20241014,144300,175403625,3930,3930,3930,3930,0
|
|
20241014,144200,175403625,3930,3930,3930,3930,2
|
|
20241014,144100,175395765,3930,3930,3930,3930,0
|
|
20241014,144000,175395765,3930,3930,3930,3930,0
|
|
20241014,143900,175395765,3930,3930,3930,3930,10
|
|
20241014,143800,175356465,3940,3940,3940,3940,0
|
|
20241014,143700,175356465,3940,3940,3940,3940,473
|
|
20241014,143600,173492845,3925,3925,3925,3925,0
|
|
20241014,143500,173492845,3925,3925,3925,3925,35
|
|
20241014,143400,173355470,3925,3925,3925,3925,10
|
|
20241014,143300,173316220,3925,3925,3925,3925,0
|
|
20241014,143200,173316220,3925,3925,3925,3925,617
|
|
20241014,143100,170894495,3925,3925,3925,3925,3
|
|
20241014,143000,170882720,3925,3925,3925,3925,0
|
|
20241014,142900,170882720,3925,3925,3925,3925,0
|
|
20241014,142800,170882720,3925,3925,3925,3925,0
|
|
20241014,142700,170882720,3925,3925,3925,3925,0
|
|
20241014,142600,170882720,3925,3925,3925,3925,0
|
|
20241014,142500,170882720,3925,3925,3925,3925,0
|
|
20241014,142400,170882720,3925,3925,3925,3925,25
|
|
20241014,142300,170784595,3925,3925,3925,3925,420
|
|
20241014,142200,169136095,3925,3925,3925,3925,341
|
|
20241014,142100,167797670,3925,3925,3925,3925,4
|
|
20241014,142000,167781970,3925,3925,3925,3925,0
|
|
20241014,141900,167781970,3925,3920,3925,3920,1451
|
|
20241014,141800,162092575,3915,3915,3915,3915,0
|
|
20241014,141700,162092575,3915,3915,3915,3915,0
|
|
20241014,141600,162092575,3915,3915,3915,3915,0
|
|
20241014,141500,162092575,3915,3915,3915,3915,0
|
|
20241014,141400,162092575,3915,3915,3915,3915,0
|
|
20241014,141300,162092575,3915,3915,3915,3915,22
|
|
20241014,141200,162006445,3920,3920,3920,3915,2444
|
|
20241014,141100,152433050,3920,3920,3920,3920,0
|
|
20241014,141000,152433050,3920,3920,3920,3920,0
|
|
20241014,140900,152433050,3920,3920,3920,3920,0
|
|
20241014,140800,152433050,3920,3920,3920,3920,100
|
|
20241014,140700,152041050,3920,3920,3920,3920,12
|
|
20241014,140600,151994010,3915,3915,3915,3915,0
|
|
20241014,140500,151994010,3915,3915,3915,3915,0
|
|
20241014,140400,151994010,3915,3915,3915,3915,250
|
|
20241014,140300,151015260,3915,3915,3915,3915,37
|
|
20241014,140200,150870405,3915,3915,3915,3915,0
|
|
20241014,140100,150870405,3915,3915,3915,3915,0
|
|
20241014,140000,150870405,3915,3915,3915,3915,0
|
|
20241014,135900,150870405,3915,3915,3915,3915,0
|
|
20241014,135800,150870405,3915,3915,3915,3915,0
|
|
20241014,135700,150870405,3915,3915,3915,3915,0
|
|
20241014,135600,150870405,3915,3915,3915,3915,0
|
|
20241014,135500,150870405,3915,3915,3915,3915,0
|
|
20241014,135400,150870405,3915,3915,3915,3915,0
|
|
20241014,135300,150870405,3915,3915,3915,3915,0
|
|
20241014,135200,150870405,3915,3915,3915,3915,0
|
|
20241014,135100,150870405,3915,3915,3915,3915,0
|
|
20241014,135000,150870405,3915,3915,3915,3915,0
|
|
20241014,134900,150870405,3915,3915,3915,3915,0
|
|
20241014,134800,150870405,3915,3915,3915,3915,0
|
|
20241014,134700,150870405,3915,3915,3915,3915,633
|
|
20241014,134600,148392210,3915,3915,3915,3915,0
|
|
20241014,134500,148392210,3915,3915,3915,3915,0
|
|
20241014,134400,148392210,3915,3915,3915,3915,0
|
|
20241014,134300,148392210,3915,3915,3915,3915,0
|
|
20241014,134200,148392210,3915,3915,3915,3915,1772
|
|
20241014,134100,141454830,3920,3920,3920,3920,1056
|
|
20241014,134000,137315310,3920,3920,3920,3920,0
|
|
20241014,133900,137315310,3920,3920,3920,3920,0
|
|
20241014,133800,137315310,3920,3920,3920,3920,0
|
|
20241014,133700,137315310,3920,3920,3920,3920,0
|
|
20241014,133600,137315310,3920,3920,3920,3920,0
|
|
20241014,133500,137315310,3920,3920,3920,3920,0
|
|
20241014,133400,137315310,3920,3920,3920,3920,0
|
|
20241014,133300,137315310,3920,3920,3920,3920,0
|
|
20241014,133200,137315310,3920,3920,3920,3920,101
|
|
20241014,133100,136919390,3915,3915,3915,3915,0
|
|
20241014,133000,136919390,3915,3915,3915,3915,0
|
|
20241014,132900,136919390,3915,3915,3915,3915,0
|
|
20241014,132800,136919390,3915,3915,3915,3915,17
|
|
20241014,132700,136852835,3920,3920,3920,3920,0
|
|
20241014,132600,136852835,3920,3920,3920,3920,0
|
|
20241014,132500,136852835,3920,3920,3920,3920,0
|
|
20241014,132400,136852835,3920,3920,3920,3920,0
|
|
20241014,132300,136852835,3920,3920,3920,3920,50
|
|
20241014,132200,136656835,3920,3920,3920,3920,0
|
|
20241014,132100,136656835,3920,3920,3920,3920,101
|
|
20241014,132000,136260915,3920,3920,3920,3920,0
|
|
20241014,131900,136260915,3920,3920,3920,3920,0
|
|
20241014,131800,136260915,3920,3920,3920,3920,0
|
|
20241014,131700,136260915,3920,3920,3920,3920,0
|
|
20241014,131600,136260915,3920,3920,3920,3920,0
|
|
20241014,131500,136260915,3920,3920,3920,3920,0
|
|
20241014,131400,136260915,3920,3920,3920,3920,0
|
|
20241014,131300,136260915,3920,3920,3920,3920,0
|
|
20241014,131200,136260915,3920,3920,3920,3920,0
|
|
20241014,131100,136260915,3920,3925,3925,3920,919
|
|
20241014,131000,132658185,3925,3925,3925,3925,0
|
|
20241014,130900,132658185,3925,3925,3925,3925,0
|
|
20241014,130800,132658185,3925,3925,3925,3925,269
|
|
20241014,130700,131602360,3925,3925,3925,3925,0
|
|
20241014,130600,131602360,3925,3925,3925,3925,0
|
|
20241014,130500,131602360,3925,3925,3925,3925,0
|
|
20241014,130400,131602360,3925,3925,3925,3925,0
|
|
20241014,130300,131602360,3925,3925,3925,3925,2
|
|
20241014,130200,131594510,3920,3920,3920,3920,0
|
|
20241014,130100,131594510,3920,3920,3920,3920,0
|
|
20241014,130000,131594510,3920,3920,3920,3920,0
|
|
20241014,125900,131594510,3920,3920,3920,3920,0
|
|
20241014,125800,131594510,3920,3920,3920,3920,0
|
|
20241014,125700,131594510,3920,3920,3920,3920,11
|
|
20241014,125600,131551390,3920,3920,3920,3920,0
|
|
20241014,125500,131551390,3920,3920,3920,3920,0
|
|
20241014,125400,131551390,3920,3920,3920,3920,0
|
|
20241014,125300,131551390,3920,3920,3920,3920,0
|
|
20241014,125200,131551390,3920,3920,3920,3920,0
|
|
20241014,125100,131551390,3920,3920,3920,3920,0
|
|
20241014,125000,131551390,3920,3920,3920,3920,0
|
|
20241014,124900,131551390,3920,3920,3920,3920,0
|
|
20241014,124800,131551390,3920,3920,3920,3920,0
|
|
20241014,124700,131551390,3920,3920,3920,3920,0
|
|
20241014,124600,131551390,3920,3920,3920,3920,0
|
|
20241014,124500,131551390,3920,3920,3920,3920,0
|
|
20241014,124400,131551390,3920,3920,3920,3920,0
|
|
20241014,124300,131551390,3920,3920,3920,3920,0
|
|
20241014,124200,131551390,3920,3935,3935,3920,126
|
|
20241014,124100,131055970,3935,3935,3935,3935,0
|
|
20241014,124000,131055970,3935,3935,3935,3935,0
|
|
20241014,123900,131055970,3935,3935,3935,3935,0
|
|
20241014,123800,131055970,3935,3935,3935,3935,0
|
|
20241014,123700,131055970,3935,3935,3935,3935,0
|
|
20241014,123600,131055970,3935,3935,3935,3935,0
|
|
20241014,123500,131055970,3935,3935,3935,3935,0
|
|
20241014,123400,131055970,3935,3935,3935,3935,0
|
|
20241014,123300,131055970,3935,3935,3935,3935,0
|
|
20241014,123200,131055970,3935,3935,3935,3935,0
|
|
20241014,123100,131055970,3935,3935,3935,3935,0
|
|
20241014,123000,131055970,3935,3930,3935,3930,881
|
|
20241014,122900,127592810,3920,3920,3920,3920,0
|
|
20241014,122800,127592810,3920,3920,3920,3920,0
|
|
20241014,122700,127592810,3920,3920,3920,3920,0
|
|
20241014,122600,127592810,3920,3920,3920,3920,0
|
|
20241014,122500,127592810,3920,3920,3920,3920,0
|
|
20241014,122400,127592810,3920,3920,3920,3920,44
|
|
20241014,122300,127420330,3915,3915,3915,3915,0
|
|
20241014,122200,127420330,3915,3915,3915,3915,0
|
|
20241014,122100,127420330,3915,3915,3915,3915,0
|
|
20241014,122000,127420330,3915,3915,3915,3915,0
|
|
20241014,121900,127420330,3915,3915,3915,3915,0
|
|
20241014,121800,127420330,3915,3915,3915,3915,0
|
|
20241014,121700,127420330,3915,3915,3915,3915,0
|
|
20241014,121600,127420330,3915,3915,3915,3915,0
|
|
20241014,121500,127420330,3915,3915,3915,3915,0
|
|
20241014,121400,127420330,3915,3915,3915,3915,0
|
|
20241014,121300,127420330,3915,3915,3915,3915,0
|
|
20241014,121200,127420330,3915,3915,3915,3915,766
|
|
20241014,121100,124421440,3920,3920,3920,3920,607
|
|
20241014,121000,122042000,3920,3920,3920,3920,0
|
|
20241014,120900,122042000,3920,3920,3920,3920,0
|
|
20241014,120800,122042000,3920,3920,3920,3920,0
|
|
20241014,120700,122042000,3920,3920,3920,3920,0
|
|
20241014,120600,122042000,3920,3920,3920,3920,1
|
|
20241014,120500,122038080,3920,3920,3920,3920,0
|
|
20241014,120400,122038080,3920,3920,3920,3920,0
|
|
20241014,120300,122038080,3920,3930,3930,3920,697
|
|
20241014,120200,119300130,3935,3935,3935,3935,0
|
|
20241014,120100,119300130,3935,3935,3935,3935,0
|
|
20241014,120000,119300130,3935,3935,3935,3935,311
|
|
20241014,115900,118076345,3950,3950,3950,3950,0
|
|
20241014,115800,118076345,3950,3950,3950,3950,0
|
|
20241014,115700,118076345,3950,3950,3950,3950,0
|
|
20241014,115600,118076345,3950,3950,3950,3950,0
|
|
20241014,115500,118076345,3950,3950,3950,3950,0
|
|
20241014,115400,118076345,3950,3950,3950,3950,0
|
|
20241014,115300,118076345,3950,3950,3950,3950,0
|
|
20241014,115200,118076345,3950,3950,3950,3950,0
|
|
20241014,115100,118076345,3950,3950,3950,3950,0
|
|
20241014,115000,118076345,3950,3950,3950,3950,0
|
|
20241014,114900,118076345,3950,3950,3950,3950,0
|
|
20241014,114800,118076345,3950,3950,3950,3950,0
|
|
20241014,114700,118076345,3950,3950,3950,3950,0
|
|
20241014,114600,118076345,3950,3950,3950,3950,4
|
|
20241014,114500,118060545,3950,3950,3950,3950,0
|
|
20241014,114400,118060545,3950,3950,3950,3950,10
|
|
20241014,114300,118021045,3950,3950,3950,3950,1
|
|
20241014,114200,118017095,3950,3950,3950,3950,379
|
|
20241014,114100,116520045,3935,3935,3935,3935,0
|
|
20241014,114000,116520045,3935,3935,3935,3935,51
|
|
20241014,113900,116319360,3935,3950,3950,3935,1101
|
|
20241014,113800,111984045,3935,3935,3935,3935,9
|
|
20241014,113700,111948630,3950,3950,3950,3950,0
|
|
20241014,113600,111948630,3950,3950,3950,3950,0
|
|
20241014,113500,111948630,3950,3950,3950,3950,0
|
|
20241014,113400,111948630,3950,3950,3950,3950,1853
|
|
20241014,113300,104629280,3950,3950,3950,3950,0
|
|
20241014,113200,104629280,3950,3950,3950,3950,0
|
|
20241014,113100,104629280,3950,3950,3950,3950,0
|
|
20241014,113000,104629280,3950,3950,3950,3950,0
|
|
20241014,112900,104629280,3950,3950,3950,3950,0
|
|
20241014,112800,104629280,3950,3950,3950,3950,0
|
|
20241014,112700,104629280,3950,3950,3950,3950,0
|
|
20241014,112600,104629280,3950,3950,3950,3950,0
|
|
20241014,112500,104629280,3950,3950,3950,3950,0
|
|
20241014,112400,104629280,3950,3950,3950,3950,500
|
|
20241014,112300,102654280,3935,3935,3935,3935,0
|
|
20241014,112200,102654280,3935,3935,3935,3935,1
|
|
20241014,112100,102650345,3940,3940,3940,3940,0
|
|
20241014,112000,102650345,3940,3940,3940,3940,0
|
|
20241014,111900,102650345,3940,3940,3940,3940,0
|
|
20241014,111800,102650345,3940,3940,3940,3940,0
|
|
20241014,111700,102650345,3940,3940,3940,3940,0
|
|
20241014,111600,102650345,3940,3940,3940,3940,129
|
|
20241014,111500,102142085,3945,3945,3945,3945,0
|
|
20241014,111400,102142085,3945,3945,3945,3945,0
|
|
20241014,111300,102142085,3945,3945,3945,3945,2
|
|
20241014,111200,102134195,3940,3940,3940,3940,0
|
|
20241014,111100,102134195,3940,3940,3940,3940,0
|
|
20241014,111000,102134195,3940,3940,3940,3940,0
|
|
20241014,110900,102134195,3940,3940,3940,3940,0
|
|
20241014,110800,102134195,3940,3940,3940,3940,0
|
|
20241014,110700,102134195,3940,3940,3940,3940,0
|
|
20241014,110600,102134195,3940,3940,3940,3940,0
|
|
20241014,110500,102134195,3940,3945,3945,3940,200
|
|
20241014,110400,101345695,3945,3945,3945,3945,0
|
|
20241014,110300,101345695,3945,3945,3945,3945,0
|
|
20241014,110200,101345695,3945,3945,3945,3945,0
|
|
20241014,110100,101345695,3945,3945,3945,3945,0
|
|
20241014,110000,101345695,3945,3945,3945,3945,0
|
|
20241014,105900,101345695,3945,3950,3950,3945,510
|
|
20241014,105800,99333695,3950,3950,3950,3950,0
|
|
20241014,105700,99333695,3950,3950,3950,3950,0
|
|
20241014,105600,99333695,3950,3950,3950,3950,0
|
|
20241014,105500,99333695,3950,3950,3950,3950,0
|
|
20241014,105400,99333695,3950,3950,3950,3950,0
|
|
20241014,105300,99333695,3950,3950,3950,3950,0
|
|
20241014,105200,99333695,3950,3950,3950,3950,0
|
|
20241014,105100,99333695,3950,3950,3950,3950,383
|
|
20241014,105000,97820845,3950,3950,3950,3950,0
|
|
20241014,104900,97820845,3950,3950,3950,3950,17
|
|
20241014,104800,97753695,3955,3955,3955,3955,200
|
|
20241014,104700,96962695,3955,3955,3955,3955,1334
|
|
20241014,104600,91686725,3950,3950,3950,3950,0
|
|
20241014,104500,91686725,3950,3950,3950,3950,0
|
|
20241014,104400,91686725,3950,3950,3950,3950,100
|
|
20241014,104300,91291725,3950,3950,3950,3950,100
|
|
20241014,104200,90896725,3950,3950,3950,3950,0
|
|
20241014,104100,90896725,3950,3950,3950,3950,500
|
|
20241014,104000,88921725,3940,3940,3940,3940,164
|
|
20241014,103900,88275565,3950,3950,3950,3950,354
|
|
20241014,103800,86877265,3950,3950,3950,3950,0
|
|
20241014,103700,86877265,3950,3950,3950,3950,0
|
|
20241014,103600,86877265,3950,3950,3950,3950,0
|
|
20241014,103500,86877265,3950,3950,3950,3950,5
|
|
20241014,103400,86857515,3950,3950,3950,3950,0
|
|
20241014,103300,86857515,3950,3950,3950,3950,0
|
|
20241014,103200,86857515,3950,3950,3950,3950,580
|
|
20241014,103100,84566515,3950,3950,3950,3950,0
|
|
20241014,103000,84566515,3950,3950,3950,3950,0
|
|
20241014,102900,84566515,3950,3950,3950,3950,0
|
|
20241014,102800,84566515,3950,3950,3950,3950,51
|
|
20241014,102700,84365065,3940,3940,3940,3940,0
|
|
20241014,102600,84365065,3940,3940,3940,3940,3
|
|
20241014,102500,84353245,3940,3940,3940,3940,329
|
|
20241014,102400,83056985,3950,3950,3950,3950,0
|
|
20241014,102300,83056985,3950,3950,3950,3950,0
|
|
20241014,102200,83056985,3950,3950,3950,3950,0
|
|
20241014,102100,83056985,3950,3950,3950,3950,300
|
|
20241014,102000,81871985,3945,3945,3945,3945,0
|
|
20241014,101900,81871985,3945,3945,3945,3945,0
|
|
20241014,101800,81871985,3945,3950,3950,3945,423
|
|
20241014,101700,80203150,3950,3950,3950,3950,0
|
|
20241014,101600,80203150,3950,3950,3950,3950,89
|
|
20241014,101500,79851600,3945,3945,3945,3945,0
|
|
20241014,101400,79851600,3945,3945,3945,3945,24
|
|
20241014,101300,79756920,3945,3945,3945,3945,17
|
|
20241014,101200,79689855,3955,3955,3955,3955,0
|
|
20241014,101100,79689855,3955,3955,3955,3955,0
|
|
20241014,101000,79689855,3955,3955,3955,3955,505
|
|
20241014,100900,77692580,3955,3955,3955,3955,1
|
|
20241014,100800,77688625,3945,3945,3945,3945,0
|
|
20241014,100700,77688625,3945,3945,3945,3945,0
|
|
20241014,100600,77688625,3945,3945,3945,3945,0
|
|
20241014,100500,77688625,3945,3945,3945,3945,0
|
|
20241014,100400,77688625,3945,3950,3950,3945,483
|
|
20241014,100300,75781740,3955,3955,3955,3955,6
|
|
20241014,100200,75758010,3950,3955,3955,3950,3131
|
|
20241014,100100,63375505,3950,3955,3955,3950,67
|
|
20241014,100000,63110635,3955,3955,3955,3955,45
|
|
20241014,095900,62932660,3955,3955,3955,3955,40
|
|
20241014,095800,62774460,3955,3955,3955,3955,40
|
|
20241014,095700,62616260,3955,3955,3955,3955,77
|
|
20241014,095600,62311725,3950,3950,3950,3950,0
|
|
20241014,095500,62311725,3950,3950,3950,3950,0
|
|
20241014,095400,62311725,3950,3950,3950,3950,385
|
|
20241014,095300,60790975,3950,3950,3950,3950,0
|
|
20241014,095200,60790975,3950,3955,3955,3950,94
|
|
20241014,095100,60419425,3955,3955,3955,3955,0
|
|
20241014,095000,60419425,3955,3955,3955,3955,18
|
|
20241014,094900,60348235,3960,3960,3960,3960,0
|
|
20241014,094800,60348235,3960,3960,3960,3960,0
|
|
20241014,094700,60348235,3960,3960,3960,3960,300
|
|
20241014,094600,59160235,3960,3960,3960,3960,1
|
|
20241014,094500,59156275,3960,3950,3960,3950,255
|
|
20241014,094400,58148915,3960,3960,3960,3960,31
|
|
20241014,094300,58026155,3960,3960,3960,3960,0
|
|
20241014,094200,58026155,3960,3960,3960,3960,88
|
|
20241014,094100,57677675,3960,3955,3960,3955,556
|
|
20241014,094000,55476195,3955,3945,3955,3940,970
|
|
20241014,093900,51640560,3945,3945,3945,3945,18
|
|
20241014,093800,51569550,3945,3945,3945,3945,44
|
|
20241014,093700,51395970,3955,3955,3955,3955,88
|
|
20241014,093600,51047930,3955,3955,3955,3955,60
|
|
20241014,093500,50810630,3955,3960,3960,3955,622
|
|
20241014,093400,48347530,3955,3955,3955,3955,40
|
|
20241014,093300,48189330,3955,3955,3955,3955,200
|
|
20241014,093200,47398330,3955,3955,3955,3955,0
|
|
20241014,093100,47398330,3955,3955,3955,3955,0
|
|
20241014,093000,47398330,3955,3955,3955,3955,0
|
|
20241014,092900,47398330,3955,3955,3955,3955,0
|
|
20241014,092800,47398330,3955,3955,3955,3955,0
|
|
20241014,092700,47398330,3955,3955,3955,3955,1000
|
|
20241014,092600,43443330,3955,3955,3955,3955,500
|
|
20241014,092500,41465830,3935,3935,3935,3935,33
|
|
20241014,092400,41335975,3955,3955,3955,3955,0
|
|
20241014,092300,41335975,3955,3955,3955,3955,0
|
|
20241014,092200,41335975,3955,3955,3955,3955,0
|
|
20241014,092100,41335975,3955,3955,3955,3955,0
|
|
20241014,092000,41335975,3955,3955,3955,3955,1
|
|
20241014,091900,41332020,3935,3935,3935,3935,0
|
|
20241014,091800,41332020,3935,3935,3935,3935,0
|
|
20241014,091700,41332020,3935,3935,3935,3935,0
|
|
20241014,091600,41332020,3935,3945,3945,3935,588
|
|
20241014,091500,39013240,3935,3940,3940,3935,1218
|
|
20241014,091400,34215065,3960,3940,3960,3940,1050
|
|
20241014,091300,30074810,3940,3940,3940,3940,2
|
|
20241014,091200,30066930,3940,3940,3940,3940,250
|
|
20241014,091100,29081930,3940,3950,3950,3940,1651
|
|
20241014,091000,22564150,3955,3955,3955,3955,26
|
|
20241014,090900,22461320,3975,3975,3975,3975,400
|
|
20241014,090800,20871320,3975,3965,3975,3940,1021
|
|
20241014,090700,16825720,3940,3940,3940,3940,0
|
|
20241014,090600,16825720,3940,3940,3940,3940,1
|
|
20241014,090500,16821780,3975,3975,3975,3975,0
|
|
20241014,090400,16821780,3975,3970,3975,3970,36
|
|
20241014,090300,16678685,3950,3950,3950,3950,0
|
|
20241014,090200,16678685,3950,3950,3950,3950,0
|
|
20241014,090100,16678685,3950,3950,3965,3950,3063
|
|
20241014,090000,4575270,3955,3995,3995,3920,1148
|