649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,194600,157303625,3465,3465,3465,3465,2934
|
|
20241004,194500,157303625,3465,3465,3465,3465,0
|
|
20241004,194400,157303625,3465,3465,3465,3465,0
|
|
20241004,194300,157303625,3465,3465,3465,3465,0
|
|
20241004,194200,157303625,3465,3465,3465,3465,0
|
|
20241004,194100,157303625,3465,3465,3465,3465,0
|
|
20241004,194000,157303625,3465,3465,3465,3465,0
|
|
20241004,193900,157303625,3465,3465,3465,3465,0
|
|
20241004,193800,157303625,3465,3465,3465,3465,0
|
|
20241004,193700,157303625,3465,3465,3465,3465,0
|
|
20241004,193600,157303625,3465,3465,3465,3465,0
|
|
20241004,193500,157303625,3465,3465,3465,3465,0
|
|
20241004,193400,157303625,3465,3465,3465,3465,0
|
|
20241004,193300,157303625,3465,3465,3465,3465,0
|
|
20241004,193200,157303625,3465,3465,3465,3465,0
|
|
20241004,193100,157303625,3465,3465,3465,3465,0
|
|
20241004,193000,157303625,3465,3465,3465,3465,0
|
|
20241004,192900,157303625,3465,3465,3465,3465,0
|
|
20241004,192800,157303625,3465,3465,3465,3465,0
|
|
20241004,192700,157303625,3465,3465,3465,3465,0
|
|
20241004,192600,157303625,3465,3465,3465,3465,0
|
|
20241004,192500,157303625,3465,3465,3465,3465,0
|
|
20241004,192400,157303625,3465,3465,3465,3465,0
|
|
20241004,192300,157303625,3465,3465,3465,3465,0
|
|
20241004,192200,157303625,3465,3465,3465,3465,0
|
|
20241004,192100,157303625,3465,3465,3465,3465,0
|
|
20241004,192000,157303625,3465,3465,3465,3465,0
|
|
20241004,191900,157303625,3465,3465,3465,3465,0
|
|
20241004,191800,157303625,3465,3465,3465,3465,0
|
|
20241004,191700,157303625,3465,3465,3465,3465,0
|
|
20241004,191600,157303625,3465,3465,3465,3465,2934
|
|
20241004,191500,157303625,3465,3465,3465,3465,0
|
|
20241004,191400,157303625,3465,3465,3465,3465,0
|
|
20241004,191300,157303625,3465,3465,3465,3465,0
|
|
20241004,191200,157303625,3465,3465,3465,3465,0
|
|
20241004,191100,157303625,3465,3465,3465,3465,0
|
|
20241004,191000,157303625,3465,3465,3465,3465,0
|
|
20241004,190900,157303625,3465,3465,3465,3465,0
|
|
20241004,190800,157303625,3465,3465,3465,3465,0
|
|
20241004,190700,157303625,3465,3465,3465,3465,0
|
|
20241004,190600,157303625,3465,3465,3465,3465,0
|
|
20241004,190500,157303625,3465,3465,3465,3465,0
|
|
20241004,190400,157303625,3465,3465,3465,3465,0
|
|
20241004,190300,157303625,3465,3465,3465,3465,0
|
|
20241004,190200,157303625,3465,3465,3465,3465,0
|
|
20241004,190100,157303625,3465,3465,3465,3465,0
|
|
20241004,190000,157303625,3465,3465,3465,3465,0
|
|
20241004,185900,157303625,3465,3465,3465,3465,0
|
|
20241004,185800,157303625,3465,3465,3465,3465,0
|
|
20241004,185700,157303625,3465,3465,3465,3465,0
|
|
20241004,185600,157303625,3465,3465,3465,3465,0
|
|
20241004,185500,157303625,3465,3465,3465,3465,0
|
|
20241004,185400,157303625,3465,3465,3465,3465,0
|
|
20241004,185300,157303625,3465,3465,3465,3465,0
|
|
20241004,185200,157303625,3465,3465,3465,3465,0
|
|
20241004,185100,157303625,3465,3465,3465,3465,0
|
|
20241004,185000,157303625,3465,3465,3465,3465,0
|
|
20241004,184900,157303625,3465,3465,3465,3465,0
|
|
20241004,184800,157303625,3465,3465,3465,3465,0
|
|
20241004,184700,157303625,3465,3465,3465,3465,0
|
|
20241004,184600,157303625,3465,3465,3465,3465,2934
|
|
20241004,184500,157303625,3465,3465,3465,3465,0
|
|
20241004,184400,157303625,3465,3465,3465,3465,0
|
|
20241004,184300,157303625,3465,3465,3465,3465,0
|
|
20241004,184200,157303625,3465,3465,3465,3465,0
|
|
20241004,184100,157303625,3465,3465,3465,3465,0
|
|
20241004,184000,157303625,3465,3465,3465,3465,0
|
|
20241004,183900,157303625,3465,3465,3465,3465,0
|
|
20241004,183800,157303625,3465,3465,3465,3465,0
|
|
20241004,183700,157303625,3465,3465,3465,3465,0
|
|
20241004,183600,157303625,3465,3465,3465,3465,0
|
|
20241004,183500,157303625,3465,3465,3465,3465,0
|
|
20241004,183400,157303625,3465,3465,3465,3465,0
|
|
20241004,183300,157303625,3465,3465,3465,3465,0
|
|
20241004,183200,157303625,3465,3465,3465,3465,0
|
|
20241004,183100,157303625,3465,3465,3465,3465,0
|
|
20241004,183000,157303625,3465,3465,3465,3465,0
|
|
20241004,182900,157303625,3465,3465,3465,3465,0
|
|
20241004,182800,157303625,3465,3465,3465,3465,0
|
|
20241004,182700,157303625,3465,3465,3465,3465,0
|
|
20241004,182600,157303625,3465,3465,3465,3465,0
|
|
20241004,182500,157303625,3465,3465,3465,3465,0
|
|
20241004,182400,157303625,3465,3465,3465,3465,0
|
|
20241004,182300,157303625,3465,3465,3465,3465,0
|
|
20241004,182200,157303625,3465,3465,3465,3465,0
|
|
20241004,182100,157303625,3465,3465,3465,3465,0
|
|
20241004,182000,157303625,3465,3465,3465,3465,0
|
|
20241004,181900,157303625,3465,3465,3465,3465,0
|
|
20241004,181800,157303625,3465,3465,3465,3465,0
|
|
20241004,181700,157303625,3465,3465,3465,3465,0
|
|
20241004,181600,157303625,3465,3465,3465,3465,2934
|
|
20241004,181500,157303625,3465,3465,3465,3465,0
|
|
20241004,181400,157303625,3465,3465,3465,3465,0
|
|
20241004,181300,157303625,3465,3465,3465,3465,0
|
|
20241004,181200,157303625,3465,3465,3465,3465,0
|
|
20241004,181100,157303625,3465,3465,3465,3465,0
|
|
20241004,181000,157303625,3465,3465,3465,3465,0
|
|
20241004,180900,157303625,3465,3465,3465,3465,0
|
|
20241004,180800,157303625,3465,3465,3465,3465,0
|
|
20241004,180700,157303625,3465,3465,3465,3465,0
|
|
20241004,180600,157303625,3465,3465,3465,3465,0
|
|
20241004,180500,157303625,3465,3465,3465,3465,0
|
|
20241004,180400,157303625,3465,3465,3465,3465,0
|
|
20241004,180300,157303625,3465,3465,3465,3465,0
|
|
20241004,180200,157303625,3465,3465,3465,3465,0
|
|
20241004,180100,157303625,3465,3465,3465,3465,0
|
|
20241004,180000,157303625,3465,3465,3465,3465,0
|
|
20241004,175900,157303625,3465,3465,3465,3465,0
|
|
20241004,175800,157303625,3465,3465,3465,3465,0
|
|
20241004,175700,157303625,3465,3465,3465,3465,0
|
|
20241004,175600,157303625,3465,3465,3465,3465,0
|
|
20241004,175500,157303625,3465,3465,3465,3465,0
|
|
20241004,175400,157303625,3465,3465,3465,3465,0
|
|
20241004,175300,157303625,3465,3465,3465,3465,0
|
|
20241004,175200,157303625,3465,3465,3465,3465,0
|
|
20241004,175100,157303625,3465,3465,3465,3465,0
|
|
20241004,175000,157303625,3465,3465,3465,3465,0
|
|
20241004,174900,157303625,3465,3465,3465,3465,0
|
|
20241004,174800,157303625,3465,3465,3465,3465,0
|
|
20241004,174700,157303625,3465,3465,3465,3465,0
|
|
20241004,174600,157303625,3465,3465,3465,3465,2934
|
|
20241004,174500,157303625,3465,3465,3465,3465,0
|
|
20241004,174400,157303625,3465,3465,3465,3465,0
|
|
20241004,174300,157303625,3465,3465,3465,3465,0
|
|
20241004,174200,157303625,3465,3465,3465,3465,0
|
|
20241004,174100,157303625,3465,3465,3465,3465,0
|
|
20241004,174000,157303625,3465,3465,3465,3465,0
|
|
20241004,173900,157303625,3465,3465,3465,3465,0
|
|
20241004,173800,157303625,3465,3465,3465,3465,0
|
|
20241004,173700,157303625,3465,3465,3465,3465,0
|
|
20241004,173600,157303625,3465,3465,3465,3465,0
|
|
20241004,173500,157303625,3465,3465,3465,3465,0
|
|
20241004,173400,157303625,3465,3465,3465,3465,0
|
|
20241004,173300,157303625,3465,3465,3465,3465,0
|
|
20241004,173200,157303625,3465,3465,3465,3465,0
|
|
20241004,173100,157303625,3465,3465,3465,3465,0
|
|
20241004,173000,157303625,3465,3465,3465,3465,0
|
|
20241004,172900,157303625,3465,3465,3465,3465,0
|
|
20241004,172800,157303625,3465,3465,3465,3465,0
|
|
20241004,172700,157303625,3465,3465,3465,3465,0
|
|
20241004,172600,157303625,3465,3465,3465,3465,0
|
|
20241004,172500,157303625,3465,3465,3465,3465,0
|
|
20241004,172400,157303625,3465,3465,3465,3465,0
|
|
20241004,172300,157303625,3465,3465,3465,3465,0
|
|
20241004,172200,157303625,3465,3465,3465,3465,0
|
|
20241004,172100,157303625,3465,3465,3465,3465,0
|
|
20241004,172000,157303625,3465,3465,3465,3465,0
|
|
20241004,171900,157303625,3465,3465,3465,3465,0
|
|
20241004,171800,157303625,3465,3465,3465,3465,0
|
|
20241004,171700,157303625,3465,3465,3465,3465,0
|
|
20241004,171600,157303625,3465,3465,3465,3465,2934
|
|
20241004,171500,157303625,3465,3465,3465,3465,0
|
|
20241004,171400,157303625,3465,3465,3465,3465,0
|
|
20241004,171300,157303625,3465,3465,3465,3465,0
|
|
20241004,171200,157303625,3465,3465,3465,3465,0
|
|
20241004,171100,157303625,3465,3465,3465,3465,0
|
|
20241004,171000,157303625,3465,3465,3465,3465,0
|
|
20241004,170900,157303625,3465,3465,3465,3465,0
|
|
20241004,170800,157303625,3465,3465,3465,3465,0
|
|
20241004,170700,157303625,3465,3465,3465,3465,0
|
|
20241004,170600,157303625,3465,3465,3465,3465,0
|
|
20241004,170500,157303625,3465,3465,3465,3465,0
|
|
20241004,170400,157303625,3465,3465,3465,3465,0
|
|
20241004,170300,157303625,3465,3465,3465,3465,0
|
|
20241004,170200,157303625,3465,3465,3465,3465,0
|
|
20241004,170100,157303625,3465,3465,3465,3465,0
|
|
20241004,170000,157303625,3465,3465,3465,3465,0
|
|
20241004,165900,157303625,3465,3465,3465,3465,0
|
|
20241004,165800,157303625,3465,3465,3465,3465,0
|
|
20241004,165700,157303625,3465,3465,3465,3465,0
|
|
20241004,165600,157303625,3465,3465,3465,3465,0
|
|
20241004,165500,157303625,3465,3465,3465,3465,0
|
|
20241004,165400,157303625,3465,3465,3465,3465,0
|
|
20241004,165300,157303625,3465,3465,3465,3465,0
|
|
20241004,165200,157303625,3465,3465,3465,3465,0
|
|
20241004,165100,157303625,3465,3465,3465,3465,0
|
|
20241004,165000,157303625,3465,3465,3465,3465,0
|
|
20241004,164900,157303625,3465,3465,3465,3465,0
|
|
20241004,164800,157303625,3465,3465,3465,3465,0
|
|
20241004,164700,157303625,3465,3465,3465,3465,0
|
|
20241004,164600,157303625,3465,3465,3465,3465,2934
|
|
20241004,164500,157303625,3465,3465,3465,3465,0
|
|
20241004,164400,157303625,3465,3465,3465,3465,0
|
|
20241004,164300,157303625,3465,3465,3465,3465,0
|
|
20241004,164200,157303625,3465,3465,3465,3465,0
|
|
20241004,164100,157303625,3465,3465,3465,3465,0
|
|
20241004,164000,157303625,3465,3465,3465,3465,0
|
|
20241004,163900,157303625,3465,3465,3465,3465,0
|
|
20241004,163800,157303625,3465,3465,3465,3465,0
|
|
20241004,163700,157303625,3465,3465,3465,3465,0
|
|
20241004,163600,157303625,3465,3465,3465,3465,0
|
|
20241004,163500,157303625,3465,3465,3465,3465,0
|
|
20241004,163400,157303625,3465,3465,3465,3465,0
|
|
20241004,163300,157303625,3465,3465,3465,3465,0
|
|
20241004,163200,157303625,3465,3465,3465,3465,0
|
|
20241004,163100,157303625,3465,3465,3465,3465,0
|
|
20241004,163000,157303625,3465,3465,3465,3465,0
|
|
20241004,162900,157303625,3465,3465,3465,3465,0
|
|
20241004,162800,157303625,3465,3465,3465,3465,0
|
|
20241004,162700,157303625,3465,3465,3465,3465,0
|
|
20241004,162600,157303625,3465,3465,3465,3465,0
|
|
20241004,162500,157303625,3465,3465,3465,3465,0
|
|
20241004,162400,157303625,3465,3465,3465,3465,0
|
|
20241004,162300,157303625,3465,3465,3465,3465,0
|
|
20241004,162200,157303625,3465,3465,3465,3465,0
|
|
20241004,162100,157303625,3465,3465,3465,3465,0
|
|
20241004,162000,157303625,3465,3465,3465,3465,0
|
|
20241004,161900,157303625,3465,3465,3465,3465,0
|
|
20241004,161800,157303625,3465,3465,3465,3465,0
|
|
20241004,161700,157303625,3465,3465,3465,3465,0
|
|
20241004,161600,157303625,3465,3465,3465,3465,2934
|
|
20241004,161500,157303625,3465,3465,3465,3465,0
|
|
20241004,161400,157303625,3465,3465,3465,3465,0
|
|
20241004,161300,157303625,3465,3465,3465,3465,0
|
|
20241004,161200,157303625,3465,3465,3465,3465,0
|
|
20241004,161100,157303625,3465,3465,3465,3465,0
|
|
20241004,161000,157303625,3465,3465,3465,3465,0
|
|
20241004,160900,157303625,3465,3465,3465,3465,0
|
|
20241004,160800,157303625,3465,3465,3465,3465,0
|
|
20241004,160700,157303625,3465,3465,3465,3465,0
|
|
20241004,160600,157303625,3465,3465,3465,3465,0
|
|
20241004,160500,157303625,3465,3465,3465,3465,0
|
|
20241004,160400,157303625,3465,3465,3465,3465,0
|
|
20241004,160300,157303625,3465,3465,3465,3465,0
|
|
20241004,160200,157303625,3465,3465,3465,3465,0
|
|
20241004,160100,157303625,3465,3465,3465,3465,0
|
|
20241004,160000,157303625,3465,3465,3465,3465,0
|
|
20241004,155900,157303625,3465,3465,3465,3465,0
|
|
20241004,155800,157303625,3465,3465,3465,3465,0
|
|
20241004,155700,157303625,3465,3465,3465,3465,0
|
|
20241004,155600,157303625,3465,3465,3465,3465,0
|
|
20241004,155500,157303625,3465,3465,3465,3465,0
|
|
20241004,155400,157303625,3465,3465,3465,3465,0
|
|
20241004,155300,157303625,3465,3465,3465,3465,0
|
|
20241004,155200,157303625,3465,3465,3465,3465,0
|
|
20241004,155100,157303625,3465,3465,3465,3465,0
|
|
20241004,155000,157303625,3465,3465,3465,3465,0
|
|
20241004,154900,157303625,3465,3465,3465,3465,0
|
|
20241004,154800,157303625,3465,3465,3465,3465,0
|
|
20241004,154700,157303625,3465,3465,3465,3465,0
|
|
20241004,154600,157303625,3465,3465,3465,3465,2934
|
|
20241004,154500,157303625,3465,3465,3465,3465,0
|
|
20241004,154400,157303625,3465,3465,3465,3465,0
|
|
20241004,154300,157303625,3465,3465,3465,3465,0
|
|
20241004,154200,157303625,3465,3465,3465,3465,0
|
|
20241004,154100,157303625,3465,3465,3465,3465,0
|
|
20241004,154000,157303625,3465,3465,3465,3465,0
|
|
20241004,153900,157303625,3465,3465,3465,3465,0
|
|
20241004,153800,157303625,3465,3465,3465,3465,0
|
|
20241004,153700,157303625,3465,3465,3465,3465,0
|
|
20241004,153600,157303625,3465,3465,3465,3465,0
|
|
20241004,153500,157303625,3465,3465,3465,3465,0
|
|
20241004,153400,157303625,3465,3465,3465,3465,0
|
|
20241004,153300,157303625,3465,3465,3465,3465,0
|
|
20241004,153200,157303625,3465,3465,3465,3465,0
|
|
20241004,153100,157303625,3465,3465,3465,3465,0
|
|
20241004,153000,157303625,3465,3465,3465,3465,2934
|
|
20241004,152900,147137315,3485,3485,3485,3485,0
|
|
20241004,152800,147137315,3485,3485,3485,3485,0
|
|
20241004,152700,147137315,3485,3485,3485,3485,0
|
|
20241004,152600,147137315,3485,3485,3485,3485,0
|
|
20241004,152500,147137315,3485,3485,3485,3485,0
|
|
20241004,152400,147137315,3485,3485,3485,3485,0
|
|
20241004,152300,147137315,3485,3485,3485,3485,0
|
|
20241004,152200,147137315,3485,3485,3485,3485,0
|
|
20241004,152100,147137315,3485,3485,3485,3485,0
|
|
20241004,152000,147137315,3485,3485,3485,3485,0
|
|
20241004,151900,147137315,3485,3475,3485,3470,685
|
|
20241004,151800,144758050,3475,3475,3475,3475,45
|
|
20241004,151700,144601675,3475,3480,3490,3475,1207
|
|
20241004,151600,140402215,3480,3460,3480,3460,1000
|
|
20241004,151500,136933505,3460,3460,3460,3460,0
|
|
20241004,151400,136933505,3460,3460,3460,3460,6
|
|
20241004,151300,136912745,3460,3460,3460,3460,1
|
|
20241004,151200,136909285,3460,3465,3465,3460,102
|
|
20241004,151100,136555910,3480,3465,3480,3450,1212
|
|
20241004,151000,132345210,3470,3435,3475,3435,1228
|
|
20241004,150900,128098815,3435,3425,3435,3425,145
|
|
20241004,150800,127601970,3425,3425,3425,3425,25
|
|
20241004,150700,127516345,3430,3425,3430,3425,700
|
|
20241004,150600,125116345,3425,3425,3425,3425,0
|
|
20241004,150500,125116345,3425,3425,3425,3425,10
|
|
20241004,150400,125082095,3415,3415,3415,3415,0
|
|
20241004,150300,125082095,3415,3420,3420,3415,77
|
|
20241004,150200,124819115,3420,3420,3420,3420,0
|
|
20241004,150100,124819115,3420,3420,3420,3420,0
|
|
20241004,150000,124819115,3420,3420,3425,3420,9
|
|
20241004,145900,124788325,3420,3420,3420,3420,0
|
|
20241004,145800,124788325,3420,3420,3420,3420,0
|
|
20241004,145700,124788325,3420,3420,3420,3420,4
|
|
20241004,145600,124774645,3415,3415,3415,3415,0
|
|
20241004,145500,124774645,3415,3415,3415,3415,28
|
|
20241004,145400,124679025,3425,3415,3425,3415,272
|
|
20241004,145300,123749645,3410,3410,3410,3410,0
|
|
20241004,145200,123749645,3410,3410,3410,3410,0
|
|
20241004,145100,123749645,3410,3410,3410,3410,300
|
|
20241004,145000,122726645,3405,3405,3405,3405,0
|
|
20241004,144900,122726645,3405,3405,3405,3405,0
|
|
20241004,144800,122726645,3405,3405,3405,3405,0
|
|
20241004,144700,122726645,3405,3405,3405,3405,0
|
|
20241004,144600,122726645,3405,3405,3405,3405,0
|
|
20241004,144500,122726645,3405,3400,3405,3400,74
|
|
20241004,144400,122474970,3395,3395,3395,3395,48
|
|
20241004,144300,122312010,3395,3395,3395,3395,0
|
|
20241004,144200,122312010,3395,3395,3395,3395,0
|
|
20241004,144100,122312010,3395,3395,3395,3395,0
|
|
20241004,144000,122312010,3395,3395,3395,3395,0
|
|
20241004,143900,122312010,3395,3395,3395,3395,0
|
|
20241004,143800,122312010,3395,3395,3395,3395,0
|
|
20241004,143700,122312010,3395,3395,3395,3395,0
|
|
20241004,143600,122312010,3395,3395,3395,3395,0
|
|
20241004,143500,122312010,3395,3395,3395,3395,0
|
|
20241004,143400,122312010,3395,3395,3395,3395,0
|
|
20241004,143300,122312010,3395,3395,3395,3395,0
|
|
20241004,143200,122312010,3395,3395,3395,3395,0
|
|
20241004,143100,122312010,3395,3395,3395,3395,0
|
|
20241004,143000,122312010,3395,3395,3395,3395,0
|
|
20241004,142900,122312010,3395,3395,3395,3395,5
|
|
20241004,142800,122295035,3390,3390,3390,3390,2598
|
|
20241004,142700,113487815,3390,3390,3390,3390,0
|
|
20241004,142600,113487815,3390,3390,3390,3390,1000
|
|
20241004,142500,110097815,3390,3390,3390,3390,2900
|
|
20241004,142400,100266815,3390,3395,3395,3390,204
|
|
20241004,142300,99574255,3390,3395,3395,3390,60
|
|
20241004,142200,99370560,3395,3395,3395,3395,3
|
|
20241004,142100,99360375,3395,3395,3395,3395,0
|
|
20241004,142000,99360375,3395,3395,3395,3395,0
|
|
20241004,141900,99360375,3395,3395,3395,3395,0
|
|
20241004,141800,99360375,3395,3395,3395,3395,0
|
|
20241004,141700,99360375,3395,3395,3395,3395,0
|
|
20241004,141600,99360375,3395,3395,3395,3395,8
|
|
20241004,141500,99333215,3395,3395,3395,3395,0
|
|
20241004,141400,99333215,3395,3395,3395,3395,0
|
|
20241004,141300,99333215,3395,3395,3395,3395,0
|
|
20241004,141200,99333215,3395,3395,3395,3395,4
|
|
20241004,141100,99319635,3395,3395,3395,3395,10
|
|
20241004,141000,99285685,3395,3395,3395,3395,0
|
|
20241004,140900,99285685,3395,3395,3395,3395,5
|
|
20241004,140800,99268710,3395,3395,3395,3395,0
|
|
20241004,140700,99268710,3395,3395,3395,3395,12
|
|
20241004,140600,99227970,3390,3390,3390,3390,0
|
|
20241004,140500,99227970,3390,3390,3390,3390,0
|
|
20241004,140400,99227970,3390,3390,3390,3390,0
|
|
20241004,140300,99227970,3390,3390,3390,3390,0
|
|
20241004,140200,99227970,3390,3390,3390,3390,0
|
|
20241004,140100,99227970,3390,3390,3390,3390,0
|
|
20241004,140000,99227970,3390,3390,3390,3390,2
|
|
20241004,135900,99221190,3395,3395,3395,3395,0
|
|
20241004,135800,99221190,3395,3395,3395,3395,0
|
|
20241004,135700,99221190,3395,3395,3395,3395,38
|
|
20241004,135600,99092180,3395,3395,3395,3395,3
|
|
20241004,135500,99081995,3390,3390,3390,3390,0
|
|
20241004,135400,99081995,3390,3390,3390,3390,24
|
|
20241004,135300,99000635,3395,3395,3395,3395,0
|
|
20241004,135200,99000635,3395,3395,3395,3395,9
|
|
20241004,135100,98970080,3395,3395,3395,3395,0
|
|
20241004,135000,98970080,3395,3395,3395,3395,0
|
|
20241004,134900,98970080,3395,3395,3395,3395,0
|
|
20241004,134800,98970080,3395,3395,3395,3395,0
|
|
20241004,134700,98970080,3395,3390,3395,3390,24
|
|
20241004,134600,98888690,3395,3395,3395,3395,4
|
|
20241004,134500,98875110,3390,3390,3390,3390,0
|
|
20241004,134400,98875110,3390,3390,3390,3390,0
|
|
20241004,134300,98875110,3390,3390,3390,3390,0
|
|
20241004,134200,98875110,3390,3395,3395,3390,19
|
|
20241004,134100,98810610,3390,3390,3390,3390,0
|
|
20241004,134000,98810610,3390,3390,3390,3390,25
|
|
20241004,133900,98725860,3395,3395,3395,3395,514
|
|
20241004,133800,96980830,3395,3395,3395,3395,635
|
|
20241004,133700,94825005,3395,3395,3395,3395,0
|
|
20241004,133600,94825005,3395,3395,3395,3395,0
|
|
20241004,133500,94825005,3395,3395,3395,3395,0
|
|
20241004,133400,94825005,3395,3395,3395,3395,0
|
|
20241004,133300,94825005,3395,3395,3395,3395,18
|
|
20241004,133200,94763895,3395,3395,3395,3395,0
|
|
20241004,133100,94763895,3395,3395,3395,3395,0
|
|
20241004,133000,94763895,3395,3400,3400,3395,100
|
|
20241004,132900,94423935,3400,3400,3400,3400,8
|
|
20241004,132800,94396735,3395,3395,3395,3395,0
|
|
20241004,132700,94396735,3395,3395,3395,3395,0
|
|
20241004,132600,94396735,3395,3395,3395,3395,1
|
|
20241004,132500,94393340,3400,3400,3400,3400,0
|
|
20241004,132400,94393340,3400,3400,3400,3395,966
|
|
20241004,132300,91108980,3395,3395,3395,3395,39
|
|
20241004,132200,90976575,3390,3390,3390,3390,0
|
|
20241004,132100,90976575,3390,3395,3395,3390,50
|
|
20241004,132000,90806880,3395,3395,3395,3395,12
|
|
20241004,131900,90766140,3395,3395,3395,3395,23
|
|
20241004,131800,90688055,3395,3395,3395,3395,70
|
|
20241004,131700,90450405,3395,3395,3405,3395,52
|
|
20241004,131600,90273855,3395,3395,3395,3395,102
|
|
20241004,131500,89927565,3395,3395,3395,3395,7
|
|
20241004,131400,89903800,3395,3400,3400,3395,475
|
|
20241004,131300,88289050,3400,3400,3400,3400,893
|
|
20241004,131200,85252850,3400,3405,3405,3400,122
|
|
20241004,131100,84837490,3400,3405,3405,3400,1641
|
|
20241004,131000,79258080,3400,3400,3410,3400,10
|
|
20241004,130900,79224070,3400,3410,3410,3400,691
|
|
20241004,130800,76869670,3410,3410,3410,3400,1117
|
|
20241004,130700,73062590,3415,3415,3415,3415,780
|
|
20241004,130600,70398890,3425,3425,3425,3425,0
|
|
20241004,130500,70398890,3425,3425,3425,3425,0
|
|
20241004,130400,70398890,3425,3425,3425,3425,0
|
|
20241004,130300,70398890,3425,3425,3425,3425,0
|
|
20241004,130200,70398890,3425,3425,3425,3425,0
|
|
20241004,130100,70398890,3425,3425,3425,3425,0
|
|
20241004,130000,70398890,3425,3420,3425,3420,12
|
|
20241004,125900,70357840,3425,3425,3425,3425,0
|
|
20241004,125800,70357840,3425,3425,3425,3425,0
|
|
20241004,125700,70357840,3425,3425,3425,3425,0
|
|
20241004,125600,70357840,3425,3425,3425,3425,0
|
|
20241004,125500,70357840,3425,3425,3425,3425,0
|
|
20241004,125400,70357840,3425,3425,3425,3425,0
|
|
20241004,125300,70357840,3425,3425,3425,3425,0
|
|
20241004,125200,70357840,3425,3425,3425,3425,0
|
|
20241004,125100,70357840,3425,3425,3425,3425,1
|
|
20241004,125000,70354415,3415,3415,3415,3415,188
|
|
20241004,124900,69712395,3425,3425,3425,3425,0
|
|
20241004,124800,69712395,3425,3425,3425,3425,0
|
|
20241004,124700,69712395,3425,3425,3425,3425,0
|
|
20241004,124600,69712395,3425,3425,3425,3425,0
|
|
20241004,124500,69712395,3425,3425,3425,3425,0
|
|
20241004,124400,69712395,3425,3425,3425,3425,1
|
|
20241004,124300,69708970,3415,3415,3415,3415,0
|
|
20241004,124200,69708970,3415,3415,3415,3415,253
|
|
20241004,124100,68844975,3410,3410,3410,3410,0
|
|
20241004,124000,68844975,3410,3410,3410,3410,0
|
|
20241004,123900,68844975,3410,3415,3415,3410,50
|
|
20241004,123800,68674270,3415,3420,3420,3415,2101
|
|
20241004,123700,61489840,3420,3425,3425,3420,3419
|
|
20241004,123600,49780910,3430,3430,3430,3430,0
|
|
20241004,123500,49780910,3430,3430,3430,3430,0
|
|
20241004,123400,49780910,3430,3430,3430,3430,0
|
|
20241004,123300,49780910,3430,3430,3430,3430,0
|
|
20241004,123200,49780910,3430,3430,3430,3430,10
|
|
20241004,123100,49746610,3430,3425,3430,3425,66
|
|
20241004,123000,49520240,3435,3430,3435,3425,32
|
|
20241004,122900,49410445,3430,3430,3430,3430,0
|
|
20241004,122800,49410445,3430,3430,3430,3430,0
|
|
20241004,122700,49410445,3430,3430,3430,3430,0
|
|
20241004,122600,49410445,3430,3430,3430,3430,0
|
|
20241004,122500,49410445,3430,3445,3445,3425,5271
|
|
20241004,122400,31320040,3465,3465,3465,3465,0
|
|
20241004,122300,31320040,3465,3465,3465,3465,0
|
|
20241004,122200,31320040,3465,3465,3465,3465,0
|
|
20241004,122100,31320040,3465,3465,3465,3465,3
|
|
20241004,122000,31309645,3465,3465,3465,3465,0
|
|
20241004,121900,31309645,3465,3465,3465,3465,0
|
|
20241004,121800,31309645,3465,3465,3465,3465,0
|
|
20241004,121700,31309645,3465,3465,3465,3465,1
|
|
20241004,121600,31306180,3445,3465,3465,3445,88
|
|
20241004,121500,31001960,3465,3465,3465,3465,1
|
|
20241004,121400,30998495,3465,3465,3465,3465,0
|
|
20241004,121300,30998495,3465,3465,3465,3465,0
|
|
20241004,121200,30998495,3465,3465,3465,3465,0
|
|
20241004,121100,30998495,3465,3465,3465,3465,0
|
|
20241004,121000,30998495,3465,3465,3465,3465,1
|
|
20241004,120900,30995030,3465,3465,3465,3465,0
|
|
20241004,120800,30995030,3465,3465,3465,3465,0
|
|
20241004,120700,30995030,3465,3465,3465,3465,0
|
|
20241004,120600,30995030,3465,3465,3465,3465,0
|
|
20241004,120500,30995030,3465,3465,3465,3465,0
|
|
20241004,120400,30995030,3465,3465,3465,3465,0
|
|
20241004,120300,30995030,3465,3465,3465,3465,0
|
|
20241004,120200,30995030,3465,3465,3465,3465,0
|
|
20241004,120100,30995030,3465,3465,3465,3465,0
|
|
20241004,120000,30995030,3465,3465,3465,3465,0
|
|
20241004,115900,30995030,3465,3465,3465,3465,0
|
|
20241004,115800,30995030,3465,3465,3465,3465,0
|
|
20241004,115700,30995030,3465,3465,3465,3465,0
|
|
20241004,115600,30995030,3465,3465,3465,3465,0
|
|
20241004,115500,30995030,3465,3465,3465,3465,0
|
|
20241004,115400,30995030,3465,3465,3465,3465,0
|
|
20241004,115300,30995030,3465,3465,3465,3465,0
|
|
20241004,115200,30995030,3465,3465,3465,3465,0
|
|
20241004,115100,30995030,3465,3465,3465,3465,0
|
|
20241004,115000,30995030,3465,3465,3465,3465,0
|
|
20241004,114900,30995030,3465,3465,3465,3465,0
|
|
20241004,114800,30995030,3465,3465,3465,3465,0
|
|
20241004,114700,30995030,3465,3465,3465,3465,0
|
|
20241004,114600,30995030,3465,3465,3465,3465,0
|
|
20241004,114500,30995030,3465,3465,3465,3465,0
|
|
20241004,114400,30995030,3465,3465,3465,3465,0
|
|
20241004,114300,30995030,3465,3465,3465,3465,0
|
|
20241004,114200,30995030,3465,3465,3465,3465,0
|
|
20241004,114100,30995030,3465,3465,3465,3465,0
|
|
20241004,114000,30995030,3465,3465,3465,3465,0
|
|
20241004,113900,30995030,3465,3465,3465,3465,0
|
|
20241004,113800,30995030,3465,3465,3465,3465,0
|
|
20241004,113700,30995030,3465,3465,3465,3465,0
|
|
20241004,113600,30995030,3465,3465,3465,3465,0
|
|
20241004,113500,30995030,3465,3465,3465,3465,0
|
|
20241004,113400,30995030,3465,3465,3465,3465,1
|
|
20241004,113300,30991565,3445,3445,3445,3445,0
|
|
20241004,113200,30991565,3445,3445,3445,3445,0
|
|
20241004,113100,30991565,3445,3445,3445,3445,0
|
|
20241004,113000,30991565,3445,3445,3445,3445,0
|
|
20241004,112900,30991565,3445,3445,3445,3445,0
|
|
20241004,112800,30991565,3445,3445,3445,3445,0
|
|
20241004,112700,30991565,3445,3445,3445,3445,0
|
|
20241004,112600,30991565,3445,3445,3445,3445,0
|
|
20241004,112500,30991565,3445,3445,3445,3445,0
|
|
20241004,112400,30991565,3445,3445,3445,3445,0
|
|
20241004,112300,30991565,3445,3445,3445,3445,0
|
|
20241004,112200,30991565,3445,3445,3445,3445,0
|
|
20241004,112100,30991565,3445,3445,3445,3445,0
|
|
20241004,112000,30991565,3445,3445,3445,3445,0
|
|
20241004,111900,30991565,3445,3445,3445,3445,1000
|
|
20241004,111800,27546565,3465,3465,3465,3465,0
|
|
20241004,111700,27546565,3465,3465,3465,3465,0
|
|
20241004,111600,27546565,3465,3465,3465,3465,2
|
|
20241004,111500,27539635,3445,3445,3445,3445,0
|
|
20241004,111400,27539635,3445,3445,3445,3445,0
|
|
20241004,111300,27539635,3445,3445,3445,3445,1
|
|
20241004,111200,27536190,3445,3445,3445,3445,0
|
|
20241004,111100,27536190,3445,3445,3445,3445,0
|
|
20241004,111000,27536190,3445,3445,3445,3445,37
|
|
20241004,110900,27408725,3445,3445,3445,3445,0
|
|
20241004,110800,27408725,3445,3445,3445,3445,0
|
|
20241004,110700,27408725,3445,3445,3445,3445,0
|
|
20241004,110600,27408725,3445,3445,3445,3445,0
|
|
20241004,110500,27408725,3445,3445,3445,3445,0
|
|
20241004,110400,27408725,3445,3445,3445,3445,0
|
|
20241004,110300,27408725,3445,3445,3445,3445,0
|
|
20241004,110200,27408725,3445,3445,3445,3445,0
|
|
20241004,110100,27408725,3445,3445,3445,3445,4
|
|
20241004,110000,27394945,3445,3445,3445,3445,0
|
|
20241004,105900,27394945,3445,3445,3445,3445,0
|
|
20241004,105800,27394945,3445,3445,3445,3445,0
|
|
20241004,105700,27394945,3445,3445,3445,3445,0
|
|
20241004,105600,27394945,3445,3445,3445,3445,0
|
|
20241004,105500,27394945,3445,3460,3460,3445,218
|
|
20241004,105400,26641480,3455,3455,3455,3455,137
|
|
20241004,105300,26168145,3465,3465,3465,3465,0
|
|
20241004,105200,26168145,3465,3465,3465,3465,0
|
|
20241004,105100,26168145,3465,3465,3465,3465,5
|
|
20241004,105000,26150820,3460,3460,3460,3460,0
|
|
20241004,104900,26150820,3460,3460,3460,3460,0
|
|
20241004,104800,26150820,3460,3460,3460,3460,0
|
|
20241004,104700,26150820,3460,3460,3460,3460,0
|
|
20241004,104600,26150820,3460,3460,3460,3460,0
|
|
20241004,104500,26150820,3460,3460,3460,3460,52
|
|
20241004,104400,25970900,3460,3460,3460,3460,0
|
|
20241004,104300,25970900,3460,3460,3460,3460,0
|
|
20241004,104200,25970900,3460,3460,3460,3460,0
|
|
20241004,104100,25970900,3460,3460,3460,3460,0
|
|
20241004,104000,25970900,3460,3460,3460,3460,0
|
|
20241004,103900,25970900,3460,3460,3460,3460,0
|
|
20241004,103800,25970900,3460,3460,3460,3460,0
|
|
20241004,103700,25970900,3460,3460,3460,3460,0
|
|
20241004,103600,25970900,3460,3460,3460,3460,2
|
|
20241004,103500,25963980,3460,3460,3460,3460,0
|
|
20241004,103400,25963980,3460,3460,3460,3460,42
|
|
20241004,103300,25818660,3460,3460,3460,3460,0
|
|
20241004,103200,25818660,3460,3460,3460,3460,0
|
|
20241004,103100,25818660,3460,3460,3460,3460,0
|
|
20241004,103000,25818660,3460,3460,3460,3460,0
|
|
20241004,102900,25818660,3460,3460,3460,3460,0
|
|
20241004,102800,25818660,3460,3460,3460,3460,1
|
|
20241004,102700,25815200,3440,3440,3440,3440,0
|
|
20241004,102600,25815200,3440,3440,3440,3440,0
|
|
20241004,102500,25815200,3440,3440,3440,3440,0
|
|
20241004,102400,25815200,3440,3440,3440,3440,0
|
|
20241004,102300,25815200,3440,3440,3440,3440,0
|
|
20241004,102200,25815200,3440,3440,3440,3440,0
|
|
20241004,102100,25815200,3440,3440,3440,3440,0
|
|
20241004,102000,25815200,3440,3440,3440,3440,20
|
|
20241004,101900,25746400,3440,3440,3440,3440,0
|
|
20241004,101800,25746400,3440,3440,3440,3440,0
|
|
20241004,101700,25746400,3440,3440,3440,3440,0
|
|
20241004,101600,25746400,3440,3440,3440,3440,40
|
|
20241004,101500,25608800,3440,3440,3440,3440,0
|
|
20241004,101400,25608800,3440,3440,3440,3440,0
|
|
20241004,101300,25608800,3440,3440,3440,3440,0
|
|
20241004,101200,25608800,3440,3440,3440,3440,0
|
|
20241004,101100,25608800,3440,3440,3440,3440,0
|
|
20241004,101000,25608800,3440,3440,3440,3440,111
|
|
20241004,100900,25226960,3435,3435,3435,3435,0
|
|
20241004,100800,25226960,3435,3435,3435,3435,0
|
|
20241004,100700,25226960,3435,3435,3435,3435,0
|
|
20241004,100600,25226960,3435,3435,3435,3435,0
|
|
20241004,100500,25226960,3435,3435,3435,3435,0
|
|
20241004,100400,25226960,3435,3435,3435,3435,0
|
|
20241004,100300,25226960,3435,3435,3435,3435,0
|
|
20241004,100200,25226960,3435,3435,3435,3435,0
|
|
20241004,100100,25226960,3435,3435,3435,3435,0
|
|
20241004,100000,25226960,3435,3435,3435,3435,0
|
|
20241004,095900,25226960,3435,3435,3435,3435,0
|
|
20241004,095800,25226960,3435,3435,3435,3435,0
|
|
20241004,095700,25226960,3435,3440,3440,3435,1192
|
|
20241004,095600,21127295,3440,3440,3440,3440,0
|
|
20241004,095500,21127295,3440,3440,3440,3440,0
|
|
20241004,095400,21127295,3440,3470,3485,3435,2194
|
|
20241004,095300,13496970,3470,3470,3470,3470,0
|
|
20241004,095200,13496970,3470,3470,3470,3470,0
|
|
20241004,095100,13496970,3470,3470,3470,3470,0
|
|
20241004,095000,13496970,3470,3470,3470,3470,0
|
|
20241004,094900,13496970,3470,3470,3470,3470,0
|
|
20241004,094800,13496970,3470,3470,3470,3470,0
|
|
20241004,094700,13496970,3470,3470,3470,3470,0
|
|
20241004,094600,13496970,3470,3470,3470,3470,0
|
|
20241004,094500,13496970,3470,3470,3470,3470,0
|
|
20241004,094400,13496970,3470,3470,3470,3470,0
|
|
20241004,094300,13496970,3470,3470,3470,3470,5
|
|
20241004,094200,13479620,3470,3470,3470,3470,7
|
|
20241004,094100,13455330,3440,3440,3440,3440,0
|
|
20241004,094000,13455330,3440,3440,3440,3440,0
|
|
20241004,093900,13455330,3440,3440,3440,3440,0
|
|
20241004,093800,13455330,3440,3440,3440,3440,0
|
|
20241004,093700,13455330,3440,3440,3440,3440,0
|
|
20241004,093600,13455330,3440,3440,3440,3440,0
|
|
20241004,093500,13455330,3440,3440,3440,3440,1
|
|
20241004,093400,13451890,3475,3475,3475,3475,1
|
|
20241004,093300,13448415,3470,3470,3470,3470,0
|
|
20241004,093200,13448415,3470,3470,3470,3470,1147
|
|
20241004,093100,9468325,3470,3470,3470,3470,2
|
|
20241004,093000,9461385,3470,3450,3470,3450,42
|
|
20241004,092900,9316435,3430,3430,3430,3430,0
|
|
20241004,092800,9316435,3430,3430,3430,3430,0
|
|
20241004,092700,9316435,3430,3430,3430,3430,30
|
|
20241004,092600,9213535,3425,3445,3445,3425,60
|
|
20241004,092500,9006870,3425,3425,3425,3425,1
|
|
20241004,092400,9003445,3440,3425,3440,3425,102
|
|
20241004,092300,8652600,3450,3425,3450,3425,1003
|
|
20241004,092200,5194070,3425,3425,3425,3425,1069
|
|
20241004,092100,1532745,3430,3430,3430,3430,151
|
|
20241004,092000,1014815,3445,3445,3445,3445,0
|
|
20241004,091900,1014815,3445,3450,3450,3445,37
|
|
20241004,091800,887170,3440,3440,3440,3440,0
|
|
20241004,091700,887170,3440,3440,3440,3440,0
|
|
20241004,091600,887170,3440,3440,3440,3440,3
|
|
20241004,091500,876850,3460,3455,3460,3430,61
|
|
20241004,091400,666340,3465,3465,3465,3465,62
|
|
20241004,091300,451510,3465,3465,3465,3465,0
|
|
20241004,091200,451510,3465,3465,3465,3465,0
|
|
20241004,091100,451510,3465,3465,3465,3465,0
|
|
20241004,091000,451510,3465,3465,3465,3465,0
|
|
20241004,090900,451510,3465,3465,3465,3465,1
|
|
20241004,090800,448045,3470,3475,3475,3470,88
|
|
20241004,090700,142680,3480,3480,3480,3480,0
|
|
20241004,090600,142680,3480,3480,3480,3480,0
|
|
20241004,090500,142680,3480,3480,3480,3480,0
|
|
20241004,090400,142680,3480,3480,3480,3480,0
|
|
20241004,090300,142680,3480,3480,3480,3480,0
|
|
20241004,090200,142680,3480,3480,3480,3480,0
|
|
20241004,090100,142680,3480,3480,3480,3480,0
|
|
20241004,090000,142680,3480,3480,3480,3480,41
|