610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,190700,207631580,3435,3435,3435,3435,717
|
|
20241002,190600,207631580,3435,3435,3435,3435,0
|
|
20241002,190500,207631580,3435,3435,3435,3435,0
|
|
20241002,190400,207631580,3435,3435,3435,3435,0
|
|
20241002,190300,207631580,3435,3435,3435,3435,0
|
|
20241002,190200,207631580,3435,3435,3435,3435,0
|
|
20241002,190100,207631580,3435,3435,3435,3435,0
|
|
20241002,190000,207631580,3435,3435,3435,3435,0
|
|
20241002,185900,207631580,3435,3435,3435,3435,0
|
|
20241002,185800,207631580,3435,3435,3435,3435,0
|
|
20241002,185700,207631580,3435,3435,3435,3435,0
|
|
20241002,185600,207631580,3435,3435,3435,3435,0
|
|
20241002,185500,207631580,3435,3435,3435,3435,0
|
|
20241002,185400,207631580,3435,3435,3435,3435,0
|
|
20241002,185300,207631580,3435,3435,3435,3435,0
|
|
20241002,185200,207631580,3435,3435,3435,3435,0
|
|
20241002,185100,207631580,3435,3435,3435,3435,0
|
|
20241002,185000,207631580,3435,3435,3435,3435,0
|
|
20241002,184900,207631580,3435,3435,3435,3435,0
|
|
20241002,184800,207631580,3435,3435,3435,3435,0
|
|
20241002,184700,207631580,3435,3435,3435,3435,0
|
|
20241002,184600,207631580,3435,3435,3435,3435,0
|
|
20241002,184500,207631580,3435,3435,3435,3435,0
|
|
20241002,184400,207631580,3435,3435,3435,3435,0
|
|
20241002,184300,207631580,3435,3435,3435,3435,0
|
|
20241002,184200,207631580,3435,3435,3435,3435,0
|
|
20241002,184100,207631580,3435,3435,3435,3435,0
|
|
20241002,184000,207631580,3435,3435,3435,3435,0
|
|
20241002,183900,207631580,3435,3435,3435,3435,0
|
|
20241002,183800,207631580,3435,3435,3435,3435,0
|
|
20241002,183700,207631580,3435,3435,3435,3435,717
|
|
20241002,183600,207631580,3435,3435,3435,3435,0
|
|
20241002,183500,207631580,3435,3435,3435,3435,0
|
|
20241002,183400,207631580,3435,3435,3435,3435,0
|
|
20241002,183300,207631580,3435,3435,3435,3435,0
|
|
20241002,183200,207631580,3435,3435,3435,3435,0
|
|
20241002,183100,207631580,3435,3435,3435,3435,0
|
|
20241002,183000,207631580,3435,3435,3435,3435,0
|
|
20241002,182900,207631580,3435,3435,3435,3435,0
|
|
20241002,182800,207631580,3435,3435,3435,3435,0
|
|
20241002,182700,207631580,3435,3435,3435,3435,0
|
|
20241002,182600,207631580,3435,3435,3435,3435,0
|
|
20241002,182500,207631580,3435,3435,3435,3435,0
|
|
20241002,182400,207631580,3435,3435,3435,3435,0
|
|
20241002,182300,207631580,3435,3435,3435,3435,0
|
|
20241002,182200,207631580,3435,3435,3435,3435,0
|
|
20241002,182100,207631580,3435,3435,3435,3435,0
|
|
20241002,182000,207631580,3435,3435,3435,3435,0
|
|
20241002,181900,207631580,3435,3435,3435,3435,0
|
|
20241002,181800,207631580,3435,3435,3435,3435,0
|
|
20241002,181700,207631580,3435,3435,3435,3435,0
|
|
20241002,181600,207631580,3435,3435,3435,3435,0
|
|
20241002,181500,207631580,3435,3435,3435,3435,0
|
|
20241002,181400,207631580,3435,3435,3435,3435,0
|
|
20241002,181300,207631580,3435,3435,3435,3435,0
|
|
20241002,181200,207631580,3435,3435,3435,3435,0
|
|
20241002,181100,207631580,3435,3435,3435,3435,0
|
|
20241002,181000,207631580,3435,3435,3435,3435,0
|
|
20241002,180900,207631580,3435,3435,3435,3435,0
|
|
20241002,180800,207631580,3435,3435,3435,3435,0
|
|
20241002,180700,207631580,3435,3435,3435,3435,717
|
|
20241002,180600,207631580,3435,3435,3435,3435,0
|
|
20241002,180500,207631580,3435,3435,3435,3435,0
|
|
20241002,180400,207631580,3435,3435,3435,3435,0
|
|
20241002,180300,207631580,3435,3435,3435,3435,0
|
|
20241002,180200,207631580,3435,3435,3435,3435,0
|
|
20241002,180100,207631580,3435,3435,3435,3435,0
|
|
20241002,180000,207631580,3435,3435,3435,3435,0
|
|
20241002,175900,207631580,3435,3435,3435,3435,0
|
|
20241002,175800,207631580,3435,3435,3435,3435,0
|
|
20241002,175700,207631580,3435,3435,3435,3435,0
|
|
20241002,175600,207631580,3435,3435,3435,3435,0
|
|
20241002,175500,207631580,3435,3435,3435,3435,0
|
|
20241002,175400,207631580,3435,3435,3435,3435,0
|
|
20241002,175300,207631580,3435,3435,3435,3435,0
|
|
20241002,175200,207631580,3435,3435,3435,3435,0
|
|
20241002,175100,207631580,3435,3435,3435,3435,0
|
|
20241002,175000,207631580,3435,3435,3435,3435,0
|
|
20241002,174900,207631580,3435,3435,3435,3435,0
|
|
20241002,174800,207631580,3435,3435,3435,3435,0
|
|
20241002,174700,207631580,3435,3435,3435,3435,0
|
|
20241002,174600,207631580,3435,3435,3435,3435,0
|
|
20241002,174500,207631580,3435,3435,3435,3435,0
|
|
20241002,174400,207631580,3435,3435,3435,3435,0
|
|
20241002,174300,207631580,3435,3435,3435,3435,0
|
|
20241002,174200,207631580,3435,3435,3435,3435,0
|
|
20241002,174100,207631580,3435,3435,3435,3435,0
|
|
20241002,174000,207631580,3435,3435,3435,3435,0
|
|
20241002,173900,207631580,3435,3435,3435,3435,0
|
|
20241002,173800,207631580,3435,3435,3435,3435,0
|
|
20241002,173700,207631580,3435,3435,3435,3435,717
|
|
20241002,173600,207631580,3435,3435,3435,3435,0
|
|
20241002,173500,207631580,3435,3435,3435,3435,0
|
|
20241002,173400,207631580,3435,3435,3435,3435,0
|
|
20241002,173300,207631580,3435,3435,3435,3435,0
|
|
20241002,173200,207631580,3435,3435,3435,3435,0
|
|
20241002,173100,207631580,3435,3435,3435,3435,0
|
|
20241002,173000,207631580,3435,3435,3435,3435,0
|
|
20241002,172900,207631580,3435,3435,3435,3435,0
|
|
20241002,172800,207631580,3435,3435,3435,3435,0
|
|
20241002,172700,207631580,3435,3435,3435,3435,0
|
|
20241002,172600,207631580,3435,3435,3435,3435,0
|
|
20241002,172500,207631580,3435,3435,3435,3435,0
|
|
20241002,172400,207631580,3435,3435,3435,3435,0
|
|
20241002,172300,207631580,3435,3435,3435,3435,0
|
|
20241002,172200,207631580,3435,3435,3435,3435,0
|
|
20241002,172100,207631580,3435,3435,3435,3435,0
|
|
20241002,172000,207631580,3435,3435,3435,3435,0
|
|
20241002,171900,207631580,3435,3435,3435,3435,0
|
|
20241002,171800,207631580,3435,3435,3435,3435,0
|
|
20241002,171700,207631580,3435,3435,3435,3435,0
|
|
20241002,171600,207631580,3435,3435,3435,3435,0
|
|
20241002,171500,207631580,3435,3435,3435,3435,0
|
|
20241002,171400,207631580,3435,3435,3435,3435,0
|
|
20241002,171300,207631580,3435,3435,3435,3435,0
|
|
20241002,171200,207631580,3435,3435,3435,3435,0
|
|
20241002,171100,207631580,3435,3435,3435,3435,0
|
|
20241002,171000,207631580,3435,3435,3435,3435,0
|
|
20241002,170900,207631580,3435,3435,3435,3435,0
|
|
20241002,170800,207631580,3435,3435,3435,3435,0
|
|
20241002,170700,207631580,3435,3435,3435,3435,717
|
|
20241002,170600,207631580,3435,3435,3435,3435,0
|
|
20241002,170500,207631580,3435,3435,3435,3435,0
|
|
20241002,170400,207631580,3435,3435,3435,3435,0
|
|
20241002,170300,207631580,3435,3435,3435,3435,0
|
|
20241002,170200,207631580,3435,3435,3435,3435,0
|
|
20241002,170100,207631580,3435,3435,3435,3435,0
|
|
20241002,170000,207631580,3435,3435,3435,3435,0
|
|
20241002,165900,207631580,3435,3435,3435,3435,0
|
|
20241002,165800,207631580,3435,3435,3435,3435,0
|
|
20241002,165700,207631580,3435,3435,3435,3435,0
|
|
20241002,165600,207631580,3435,3435,3435,3435,0
|
|
20241002,165500,207631580,3435,3435,3435,3435,0
|
|
20241002,165400,207631580,3435,3435,3435,3435,0
|
|
20241002,165300,207631580,3435,3435,3435,3435,0
|
|
20241002,165200,207631580,3435,3435,3435,3435,0
|
|
20241002,165100,207631580,3435,3435,3435,3435,0
|
|
20241002,165000,207631580,3435,3435,3435,3435,0
|
|
20241002,164900,207631580,3435,3435,3435,3435,0
|
|
20241002,164800,207631580,3435,3435,3435,3435,0
|
|
20241002,164700,207631580,3435,3435,3435,3435,0
|
|
20241002,164600,207631580,3435,3435,3435,3435,0
|
|
20241002,164500,207631580,3435,3435,3435,3435,0
|
|
20241002,164400,207631580,3435,3435,3435,3435,0
|
|
20241002,164300,207631580,3435,3435,3435,3435,0
|
|
20241002,164200,207631580,3435,3435,3435,3435,0
|
|
20241002,164100,207631580,3435,3435,3435,3435,0
|
|
20241002,164000,207631580,3435,3435,3435,3435,0
|
|
20241002,163900,207631580,3435,3435,3435,3435,0
|
|
20241002,163800,207631580,3435,3435,3435,3435,0
|
|
20241002,163700,207631580,3435,3435,3435,3435,717
|
|
20241002,163600,207631580,3435,3435,3435,3435,0
|
|
20241002,163500,207631580,3435,3435,3435,3435,0
|
|
20241002,163400,207631580,3435,3435,3435,3435,0
|
|
20241002,163300,207631580,3435,3435,3435,3435,0
|
|
20241002,163200,207631580,3435,3435,3435,3435,0
|
|
20241002,163100,207631580,3435,3435,3435,3435,0
|
|
20241002,163000,207631580,3435,3435,3435,3435,0
|
|
20241002,162900,207631580,3435,3435,3435,3435,0
|
|
20241002,162800,207631580,3435,3435,3435,3435,0
|
|
20241002,162700,207631580,3435,3435,3435,3435,0
|
|
20241002,162600,207631580,3435,3435,3435,3435,0
|
|
20241002,162500,207631580,3435,3435,3435,3435,0
|
|
20241002,162400,207631580,3435,3435,3435,3435,0
|
|
20241002,162300,207631580,3435,3435,3435,3435,0
|
|
20241002,162200,207631580,3435,3435,3435,3435,0
|
|
20241002,162100,207631580,3435,3435,3435,3435,0
|
|
20241002,162000,207631580,3435,3435,3435,3435,0
|
|
20241002,161900,207631580,3435,3435,3435,3435,0
|
|
20241002,161800,207631580,3435,3435,3435,3435,0
|
|
20241002,161700,207631580,3435,3435,3435,3435,0
|
|
20241002,161600,207631580,3435,3435,3435,3435,0
|
|
20241002,161500,207631580,3435,3435,3435,3435,0
|
|
20241002,161400,207631580,3435,3435,3435,3435,0
|
|
20241002,161300,207631580,3435,3435,3435,3435,0
|
|
20241002,161200,207631580,3435,3435,3435,3435,0
|
|
20241002,161100,207631580,3435,3435,3435,3435,0
|
|
20241002,161000,207631580,3435,3435,3435,3435,0
|
|
20241002,160900,207631580,3435,3435,3435,3435,0
|
|
20241002,160800,207631580,3435,3435,3435,3435,0
|
|
20241002,160700,207631580,3435,3435,3435,3435,717
|
|
20241002,160600,207631580,3435,3435,3435,3435,0
|
|
20241002,160500,207631580,3435,3435,3435,3435,0
|
|
20241002,160400,207631580,3435,3435,3435,3435,0
|
|
20241002,160300,207631580,3435,3435,3435,3435,0
|
|
20241002,160200,207631580,3435,3435,3435,3435,0
|
|
20241002,160100,207631580,3435,3435,3435,3435,0
|
|
20241002,160000,207631580,3435,3435,3435,3435,0
|
|
20241002,155900,207631580,3435,3435,3435,3435,0
|
|
20241002,155800,207631580,3435,3435,3435,3435,0
|
|
20241002,155700,207631580,3435,3435,3435,3435,0
|
|
20241002,155600,207631580,3435,3435,3435,3435,0
|
|
20241002,155500,207631580,3435,3435,3435,3435,0
|
|
20241002,155400,207631580,3435,3435,3435,3435,0
|
|
20241002,155300,207631580,3435,3435,3435,3435,0
|
|
20241002,155200,207631580,3435,3435,3435,3435,0
|
|
20241002,155100,207631580,3435,3435,3435,3435,0
|
|
20241002,155000,207631580,3435,3435,3435,3435,0
|
|
20241002,154900,207631580,3435,3435,3435,3435,0
|
|
20241002,154800,207631580,3435,3435,3435,3435,0
|
|
20241002,154700,207631580,3435,3435,3435,3435,0
|
|
20241002,154600,207631580,3435,3435,3435,3435,0
|
|
20241002,154500,207631580,3435,3435,3435,3435,0
|
|
20241002,154400,207631580,3435,3435,3435,3435,0
|
|
20241002,154300,207631580,3435,3435,3435,3435,0
|
|
20241002,154200,207631580,3435,3435,3435,3435,0
|
|
20241002,154100,207631580,3435,3435,3435,3435,0
|
|
20241002,154000,207631580,3435,3435,3435,3435,0
|
|
20241002,153900,207631580,3435,3435,3435,3435,0
|
|
20241002,153800,207631580,3435,3435,3435,3435,0
|
|
20241002,153700,207631580,3435,3435,3435,3435,717
|
|
20241002,153600,207631580,3435,3435,3435,3435,0
|
|
20241002,153500,207631580,3435,3435,3435,3435,0
|
|
20241002,153400,207631580,3435,3435,3435,3435,0
|
|
20241002,153300,207631580,3435,3435,3435,3435,0
|
|
20241002,153200,207631580,3435,3435,3435,3435,0
|
|
20241002,153100,207631580,3435,3435,3435,3435,0
|
|
20241002,153000,207631580,3435,3435,3435,3435,717
|
|
20241002,152900,205168685,3445,3445,3445,3445,0
|
|
20241002,152800,205168685,3445,3445,3445,3445,0
|
|
20241002,152700,205168685,3445,3445,3445,3445,0
|
|
20241002,152600,205168685,3445,3445,3445,3445,0
|
|
20241002,152500,205168685,3445,3445,3445,3445,0
|
|
20241002,152400,205168685,3445,3445,3445,3445,0
|
|
20241002,152300,205168685,3445,3445,3445,3445,0
|
|
20241002,152200,205168685,3445,3445,3445,3445,0
|
|
20241002,152100,205168685,3445,3445,3445,3445,0
|
|
20241002,152000,205168685,3445,3445,3445,3445,0
|
|
20241002,151900,205168685,3445,3445,3445,3445,0
|
|
20241002,151800,205168685,3445,3445,3445,3445,0
|
|
20241002,151700,205168685,3445,3445,3445,3445,0
|
|
20241002,151600,205168685,3445,3445,3445,3445,0
|
|
20241002,151500,205168685,3445,3445,3445,3445,155
|
|
20241002,151400,204634710,3445,3445,3445,3445,0
|
|
20241002,151300,204634710,3445,3445,3445,3445,0
|
|
20241002,151200,204634710,3445,3445,3445,3445,0
|
|
20241002,151100,204634710,3445,3435,3445,3435,3001
|
|
20241002,151000,194326265,3435,3435,3435,3435,0
|
|
20241002,150900,194326265,3435,3435,3435,3435,500
|
|
20241002,150800,192608765,3435,3435,3435,3435,50
|
|
20241002,150700,192437015,3435,3435,3435,3435,0
|
|
20241002,150600,192437015,3435,3435,3435,3435,169
|
|
20241002,150500,191856500,3445,3445,3445,3445,35
|
|
20241002,150400,191735925,3445,3445,3445,3445,0
|
|
20241002,150300,191735925,3445,3445,3445,3445,14
|
|
20241002,150200,191687695,3435,3435,3435,3435,0
|
|
20241002,150100,191687695,3435,3435,3435,3435,0
|
|
20241002,150000,191687695,3435,3435,3435,3435,50
|
|
20241002,145900,191515945,3435,3435,3435,3435,0
|
|
20241002,145800,191515945,3435,3440,3440,3435,6
|
|
20241002,145700,191495330,3440,3440,3440,3440,0
|
|
20241002,145600,191495330,3440,3440,3440,3440,0
|
|
20241002,145500,191495330,3440,3440,3440,3440,0
|
|
20241002,145400,191495330,3440,3440,3440,3440,113
|
|
20241002,145300,191106610,3445,3445,3445,3445,0
|
|
20241002,145200,191106610,3445,3445,3445,3445,0
|
|
20241002,145100,191106610,3445,3445,3445,3445,0
|
|
20241002,145000,191106610,3445,3445,3445,3445,0
|
|
20241002,144900,191106610,3445,3445,3445,3445,0
|
|
20241002,144800,191106610,3445,3445,3445,3445,0
|
|
20241002,144700,191106610,3445,3445,3445,3445,0
|
|
20241002,144600,191106610,3445,3435,3445,3435,340
|
|
20241002,144500,189938700,3445,3445,3445,3445,0
|
|
20241002,144400,189938700,3445,3445,3445,3445,100
|
|
20241002,144300,189594200,3435,3440,3440,3435,175
|
|
20241002,144200,188992875,3440,3440,3440,3440,0
|
|
20241002,144100,188992875,3440,3440,3440,3440,0
|
|
20241002,144000,188992875,3440,3440,3440,3440,0
|
|
20241002,143900,188992875,3440,3440,3440,3440,80
|
|
20241002,143800,188717675,3440,3440,3440,3440,1804
|
|
20241002,143700,182511915,3445,3445,3445,3445,0
|
|
20241002,143600,182511915,3445,3445,3445,3445,0
|
|
20241002,143500,182511915,3445,3445,3445,3445,0
|
|
20241002,143400,182511915,3445,3445,3445,3445,12
|
|
20241002,143300,182470575,3445,3445,3445,3445,61
|
|
20241002,143200,182260430,3450,3450,3450,3450,0
|
|
20241002,143100,182260430,3450,3450,3450,3450,0
|
|
20241002,143000,182260430,3450,3450,3450,3450,1
|
|
20241002,142900,182256980,3445,3445,3445,3445,0
|
|
20241002,142800,182256980,3445,3445,3445,3445,0
|
|
20241002,142700,182256980,3445,3445,3445,3445,409
|
|
20241002,142600,180847975,3445,3445,3445,3445,2
|
|
20241002,142500,180841085,3445,3445,3445,3445,0
|
|
20241002,142400,180841085,3445,3445,3445,3445,0
|
|
20241002,142300,180841085,3445,3445,3445,3445,0
|
|
20241002,142200,180841085,3445,3445,3445,3445,0
|
|
20241002,142100,180841085,3445,3445,3445,3445,0
|
|
20241002,142000,180841085,3445,3445,3445,3445,0
|
|
20241002,141900,180841085,3445,3445,3445,3445,5
|
|
20241002,141800,180823860,3445,3445,3445,3445,0
|
|
20241002,141700,180823860,3445,3445,3445,3445,0
|
|
20241002,141600,180823860,3445,3445,3445,3445,0
|
|
20241002,141500,180823860,3445,3445,3445,3445,0
|
|
20241002,141400,180823860,3445,3445,3445,3445,0
|
|
20241002,141300,180823860,3445,3445,3445,3445,100
|
|
20241002,141200,180479360,3450,3450,3450,3450,0
|
|
20241002,141100,180479360,3450,3450,3450,3450,1
|
|
20241002,141000,180475910,3445,3445,3445,3445,0
|
|
20241002,140900,180475910,3445,3445,3445,3445,0
|
|
20241002,140800,180475910,3445,3445,3445,3445,0
|
|
20241002,140700,180475910,3445,3445,3445,3445,0
|
|
20241002,140600,180475910,3445,3445,3445,3445,0
|
|
20241002,140500,180475910,3445,3445,3445,3445,0
|
|
20241002,140400,180475910,3445,3445,3445,3445,10
|
|
20241002,140300,180441460,3445,3445,3445,3445,0
|
|
20241002,140200,180441460,3445,3445,3445,3445,0
|
|
20241002,140100,180441460,3445,3445,3445,3445,0
|
|
20241002,140000,180441460,3445,3445,3445,3445,50
|
|
20241002,135900,180269210,3440,3440,3440,3440,0
|
|
20241002,135800,180269210,3440,3440,3440,3440,0
|
|
20241002,135700,180269210,3440,3440,3440,3440,0
|
|
20241002,135600,180269210,3440,3440,3440,3440,0
|
|
20241002,135500,180269210,3440,3440,3440,3440,0
|
|
20241002,135400,180269210,3440,3440,3440,3440,0
|
|
20241002,135300,180269210,3440,3440,3440,3440,0
|
|
20241002,135200,180269210,3440,3440,3440,3440,0
|
|
20241002,135100,180269210,3440,3445,3445,3440,370
|
|
20241002,135000,178994770,3450,3450,3450,3450,2
|
|
20241002,134900,178987870,3450,3450,3450,3450,100
|
|
20241002,134800,178642870,3445,3445,3445,3445,0
|
|
20241002,134700,178642870,3445,3445,3445,3445,1
|
|
20241002,134600,178639425,3450,3450,3450,3450,0
|
|
20241002,134500,178639425,3450,3450,3450,3450,21
|
|
20241002,134400,178566975,3445,3445,3445,3445,20
|
|
20241002,134300,178498075,3445,3445,3445,3445,0
|
|
20241002,134200,178498075,3445,3445,3445,3445,10894
|
|
20241002,134100,140968245,3445,3445,3445,3445,0
|
|
20241002,134000,140968245,3445,3445,3445,3445,0
|
|
20241002,133900,140968245,3445,3445,3445,3445,0
|
|
20241002,133800,140968245,3445,3445,3445,3445,0
|
|
20241002,133700,140968245,3445,3450,3450,3445,110
|
|
20241002,133600,140589095,3450,3450,3450,3450,0
|
|
20241002,133500,140589095,3450,3450,3450,3450,0
|
|
20241002,133400,140589095,3450,3450,3450,3450,1746
|
|
20241002,133300,134565395,3450,3450,3450,3450,25
|
|
20241002,133200,134479145,3455,3455,3455,3455,0
|
|
20241002,133100,134479145,3455,3455,3455,3455,0
|
|
20241002,133000,134479145,3455,3455,3455,3455,0
|
|
20241002,132900,134479145,3455,3455,3455,3455,0
|
|
20241002,132800,134479145,3455,3455,3455,3455,0
|
|
20241002,132700,134479145,3455,3455,3455,3455,1
|
|
20241002,132600,134475690,3455,3455,3455,3455,0
|
|
20241002,132500,134475690,3455,3455,3455,3455,0
|
|
20241002,132400,134475690,3455,3455,3455,3455,0
|
|
20241002,132300,134475690,3455,3455,3455,3455,305
|
|
20241002,132200,133421915,3460,3460,3460,3460,0
|
|
20241002,132100,133421915,3460,3460,3460,3460,0
|
|
20241002,132000,133421915,3460,3460,3460,3460,0
|
|
20241002,131900,133421915,3460,3460,3460,3460,0
|
|
20241002,131800,133421915,3460,3460,3460,3460,0
|
|
20241002,131700,133421915,3460,3460,3460,3460,0
|
|
20241002,131600,133421915,3460,3460,3460,3460,1
|
|
20241002,131500,133418455,3455,3455,3455,3455,0
|
|
20241002,131400,133418455,3455,3455,3455,3455,0
|
|
20241002,131300,133418455,3455,3455,3455,3455,0
|
|
20241002,131200,133418455,3455,3455,3455,3455,0
|
|
20241002,131100,133418455,3455,3455,3455,3455,0
|
|
20241002,131000,133418455,3455,3465,3465,3455,403
|
|
20241002,130900,132026060,3460,3460,3460,3460,20
|
|
20241002,130800,131956860,3465,3465,3465,3465,0
|
|
20241002,130700,131956860,3465,3460,3465,3460,10
|
|
20241002,130600,131922215,3465,3460,3465,3460,43
|
|
20241002,130500,131773355,3460,3460,3460,3460,0
|
|
20241002,130400,131773355,3460,3460,3460,3460,0
|
|
20241002,130300,131773355,3460,3455,3460,3455,15
|
|
20241002,130200,131721525,3455,3455,3455,3455,0
|
|
20241002,130100,131721525,3455,3455,3455,3455,0
|
|
20241002,130000,131721525,3455,3455,3455,3455,0
|
|
20241002,125900,131721525,3455,3455,3455,3455,0
|
|
20241002,125800,131721525,3455,3455,3455,3455,0
|
|
20241002,125700,131721525,3455,3455,3455,3455,0
|
|
20241002,125600,131721525,3455,3455,3455,3455,0
|
|
20241002,125500,131721525,3455,3455,3455,3455,0
|
|
20241002,125400,131721525,3455,3455,3455,3455,1
|
|
20241002,125300,131718070,3450,3450,3450,3450,0
|
|
20241002,125200,131718070,3450,3450,3450,3450,1192
|
|
20241002,125100,127605670,3455,3455,3455,3455,0
|
|
20241002,125000,127605670,3455,3455,3455,3455,0
|
|
20241002,124900,127605670,3455,3455,3455,3455,0
|
|
20241002,124800,127605670,3455,3455,3455,3455,0
|
|
20241002,124700,127605670,3455,3455,3455,3455,0
|
|
20241002,124600,127605670,3455,3455,3455,3455,0
|
|
20241002,124500,127605670,3455,3455,3455,3455,0
|
|
20241002,124400,127605670,3455,3455,3455,3455,0
|
|
20241002,124300,127605670,3455,3455,3455,3455,0
|
|
20241002,124200,127605670,3455,3455,3455,3455,0
|
|
20241002,124100,127605670,3455,3455,3455,3455,0
|
|
20241002,124000,127605670,3455,3455,3455,3455,0
|
|
20241002,123900,127605670,3455,3455,3455,3455,0
|
|
20241002,123800,127605670,3455,3455,3455,3455,0
|
|
20241002,123700,127605670,3455,3455,3455,3455,1
|
|
20241002,123600,127602215,3445,3445,3445,3445,0
|
|
20241002,123500,127602215,3445,3445,3445,3445,0
|
|
20241002,123400,127602215,3445,3445,3445,3445,400
|
|
20241002,123300,126224215,3445,3445,3445,3445,0
|
|
20241002,123200,126224215,3445,3445,3445,3445,3681
|
|
20241002,123100,113543170,3450,3450,3450,3450,0
|
|
20241002,123000,113543170,3450,3450,3450,3450,0
|
|
20241002,122900,113543170,3450,3450,3450,3450,0
|
|
20241002,122800,113543170,3450,3450,3450,3450,0
|
|
20241002,122700,113543170,3450,3450,3450,3450,0
|
|
20241002,122600,113543170,3450,3450,3450,3450,243
|
|
20241002,122500,112704820,3455,3455,3455,3455,5
|
|
20241002,122400,112687545,3455,3455,3455,3455,0
|
|
20241002,122300,112687545,3455,3455,3455,3455,0
|
|
20241002,122200,112687545,3455,3455,3455,3455,0
|
|
20241002,122100,112687545,3455,3455,3455,3455,0
|
|
20241002,122000,112687545,3455,3455,3455,3455,0
|
|
20241002,121900,112687545,3455,3455,3455,3455,0
|
|
20241002,121800,112687545,3455,3455,3455,3455,0
|
|
20241002,121700,112687545,3455,3455,3455,3455,4
|
|
20241002,121600,112673725,3450,3450,3450,3450,0
|
|
20241002,121500,112673725,3450,3450,3450,3450,0
|
|
20241002,121400,112673725,3450,3450,3450,3450,0
|
|
20241002,121300,112673725,3450,3450,3450,3450,294
|
|
20241002,121200,111659425,3450,3450,3450,3450,0
|
|
20241002,121100,111659425,3450,3450,3450,3450,0
|
|
20241002,121000,111659425,3450,3450,3450,3450,0
|
|
20241002,120900,111659425,3450,3450,3450,3450,0
|
|
20241002,120800,111659425,3450,3450,3450,3450,0
|
|
20241002,120700,111659425,3450,3450,3450,3450,0
|
|
20241002,120600,111659425,3450,3450,3450,3450,0
|
|
20241002,120500,111659425,3450,3450,3450,3450,0
|
|
20241002,120400,111659425,3450,3450,3450,3450,0
|
|
20241002,120300,111659425,3450,3450,3450,3450,0
|
|
20241002,120200,111659425,3450,3450,3450,3450,0
|
|
20241002,120100,111659425,3450,3450,3450,3450,0
|
|
20241002,120000,111659425,3450,3450,3450,3450,1
|
|
20241002,115900,111655975,3445,3445,3445,3445,0
|
|
20241002,115800,111655975,3445,3445,3445,3445,0
|
|
20241002,115700,111655975,3445,3445,3445,3445,0
|
|
20241002,115600,111655975,3445,3445,3445,3445,0
|
|
20241002,115500,111655975,3445,3445,3445,3445,1
|
|
20241002,115400,111652530,3445,3445,3445,3445,0
|
|
20241002,115300,111652530,3445,3445,3445,3445,0
|
|
20241002,115200,111652530,3445,3445,3445,3445,1155
|
|
20241002,115100,107673555,3455,3455,3455,3455,0
|
|
20241002,115000,107673555,3455,3455,3455,3455,200
|
|
20241002,114900,106982555,3455,3455,3455,3455,1
|
|
20241002,114800,106979100,3445,3450,3450,3445,3010
|
|
20241002,114700,96598730,3450,3450,3450,3450,0
|
|
20241002,114600,96598730,3450,3450,3450,3450,0
|
|
20241002,114500,96598730,3450,3450,3450,3450,0
|
|
20241002,114400,96598730,3450,3450,3450,3450,0
|
|
20241002,114300,96598730,3450,3450,3450,3450,0
|
|
20241002,114200,96598730,3450,3450,3450,3450,803
|
|
20241002,114100,93828380,3450,3450,3450,3450,0
|
|
20241002,114000,93828380,3450,3450,3450,3450,0
|
|
20241002,113900,93828380,3450,3450,3450,3450,0
|
|
20241002,113800,93828380,3450,3450,3450,3450,0
|
|
20241002,113700,93828380,3450,3450,3450,3450,0
|
|
20241002,113600,93828380,3450,3450,3450,3450,0
|
|
20241002,113500,93828380,3450,3450,3450,3450,0
|
|
20241002,113400,93828380,3450,3450,3450,3450,0
|
|
20241002,113300,93828380,3450,3450,3450,3450,0
|
|
20241002,113200,93828380,3450,3455,3455,3450,402
|
|
20241002,113100,92441475,3455,3455,3455,3455,10
|
|
20241002,113000,92406925,3460,3460,3460,3460,0
|
|
20241002,112900,92406925,3460,3460,3460,3460,0
|
|
20241002,112800,92406925,3460,3460,3460,3460,0
|
|
20241002,112700,92406925,3460,3460,3460,3460,0
|
|
20241002,112600,92406925,3460,3460,3465,3460,12
|
|
20241002,112500,92365395,3460,3460,3460,3460,0
|
|
20241002,112400,92365395,3460,3460,3460,3460,0
|
|
20241002,112300,92365395,3460,3460,3460,3460,0
|
|
20241002,112200,92365395,3460,3460,3460,3460,0
|
|
20241002,112100,92365395,3460,3460,3460,3460,0
|
|
20241002,112000,92365395,3460,3460,3460,3460,200
|
|
20241002,111900,91673395,3460,3460,3460,3460,0
|
|
20241002,111800,91673395,3460,3460,3460,3460,2
|
|
20241002,111700,91666475,3460,3460,3460,3460,36
|
|
20241002,111600,91541915,3460,3455,3460,3455,6
|
|
20241002,111500,91521180,3450,3450,3450,3450,0
|
|
20241002,111400,91521180,3450,3445,3450,3445,688
|
|
20241002,111300,89147600,3450,3450,3450,3450,0
|
|
20241002,111200,89147600,3450,3445,3450,3445,2
|
|
20241002,111100,89140705,3440,3440,3450,3440,22
|
|
20241002,111000,89064965,3440,3440,3440,3440,38
|
|
20241002,110900,88934245,3445,3445,3445,3445,0
|
|
20241002,110800,88934245,3445,3440,3465,3440,864
|
|
20241002,110700,85955920,3435,3435,3435,3435,1
|
|
20241002,110600,85952485,3430,3430,3430,3430,0
|
|
20241002,110500,85952485,3430,3430,3430,3430,0
|
|
20241002,110400,85952485,3430,3430,3430,3430,0
|
|
20241002,110300,85952485,3430,3430,3430,3430,0
|
|
20241002,110200,85952485,3430,3430,3430,3430,0
|
|
20241002,110100,85952485,3430,3430,3430,3430,0
|
|
20241002,110000,85952485,3430,3430,3430,3430,2329
|
|
20241002,105900,77964015,3430,3430,3430,3430,0
|
|
20241002,105800,77964015,3430,3430,3430,3430,0
|
|
20241002,105700,77964015,3430,3430,3430,3430,0
|
|
20241002,105600,77964015,3430,3430,3430,3430,0
|
|
20241002,105500,77964015,3430,3430,3430,3430,1
|
|
20241002,105400,77960585,3420,3420,3420,3420,0
|
|
20241002,105300,77960585,3420,3420,3420,3420,0
|
|
20241002,105200,77960585,3420,3420,3420,3420,0
|
|
20241002,105100,77960585,3420,3420,3420,3420,0
|
|
20241002,105000,77960585,3420,3420,3420,3420,0
|
|
20241002,104900,77960585,3420,3420,3420,3420,30
|
|
20241002,104800,77857985,3415,3415,3415,3415,0
|
|
20241002,104700,77857985,3415,3415,3415,3415,0
|
|
20241002,104600,77857985,3415,3415,3415,3415,0
|
|
20241002,104500,77857985,3415,3415,3415,3415,0
|
|
20241002,104400,77857985,3415,3415,3415,3415,0
|
|
20241002,104300,77857985,3415,3415,3415,3415,0
|
|
20241002,104200,77857985,3415,3415,3415,3415,0
|
|
20241002,104100,77857985,3415,3415,3415,3415,0
|
|
20241002,104000,77857985,3415,3415,3415,3415,0
|
|
20241002,103900,77857985,3415,3415,3415,3415,0
|
|
20241002,103800,77857985,3415,3425,3425,3415,1851
|
|
20241002,103700,71529110,3425,3425,3425,3425,0
|
|
20241002,103600,71529110,3425,3425,3425,3425,0
|
|
20241002,103500,71529110,3425,3425,3425,3425,2
|
|
20241002,103400,71522260,3425,3420,3425,3420,22
|
|
20241002,103300,71446915,3425,3425,3425,3425,0
|
|
20241002,103200,71446915,3425,3425,3425,3425,10
|
|
20241002,103100,71412665,3420,3420,3420,3420,3
|
|
20241002,103000,71402405,3415,3415,3415,3415,0
|
|
20241002,102900,71402405,3415,3415,3415,3415,0
|
|
20241002,102800,71402405,3415,3415,3415,3415,0
|
|
20241002,102700,71402405,3415,3415,3415,3415,0
|
|
20241002,102600,71402405,3415,3415,3415,3415,0
|
|
20241002,102500,71402405,3415,3415,3415,3415,0
|
|
20241002,102400,71402405,3415,3420,3420,3415,300
|
|
20241002,102300,70376905,3420,3420,3420,3420,1
|
|
20241002,102200,70373485,3420,3420,3420,3420,462
|
|
20241002,102100,68793445,3425,3425,3425,3425,0
|
|
20241002,102000,68793445,3425,3425,3425,3425,1
|
|
20241002,101900,68790020,3430,3430,3430,3430,4
|
|
20241002,101800,68776300,3430,3430,3430,3430,0
|
|
20241002,101700,68776300,3430,3430,3430,3430,1
|
|
20241002,101600,68772870,3420,3415,3420,3415,1073
|
|
20241002,101500,65103215,3415,3415,3415,3415,90
|
|
20241002,101400,64795865,3420,3420,3420,3420,0
|
|
20241002,101300,64795865,3420,3420,3420,3420,35
|
|
20241002,101200,64676165,3420,3420,3420,3420,29
|
|
20241002,101100,64576985,3430,3430,3430,3430,0
|
|
20241002,101000,64576985,3430,3430,3430,3430,0
|
|
20241002,100900,64576985,3430,3430,3430,3430,0
|
|
20241002,100800,64576985,3430,3430,3430,3430,0
|
|
20241002,100700,64576985,3430,3430,3430,3430,0
|
|
20241002,100600,64576985,3430,3430,3430,3430,3
|
|
20241002,100500,64566695,3430,3430,3430,3430,0
|
|
20241002,100400,64566695,3430,3430,3430,3430,1
|
|
20241002,100300,64563265,3425,3425,3425,3425,0
|
|
20241002,100200,64563265,3425,3425,3425,3425,1040
|
|
20241002,100100,61001265,3425,3425,3425,3425,1
|
|
20241002,100000,60997840,3415,3415,3415,3415,200
|
|
20241002,095900,60314840,3420,3420,3420,3420,0
|
|
20241002,095800,60314840,3420,3420,3420,3420,0
|
|
20241002,095700,60314840,3420,3420,3420,3420,0
|
|
20241002,095600,60314840,3420,3420,3420,3420,0
|
|
20241002,095500,60314840,3420,3420,3420,3420,52
|
|
20241002,095400,60137000,3420,3420,3420,3420,59
|
|
20241002,095300,59935220,3420,3420,3420,3420,0
|
|
20241002,095200,59935220,3420,3420,3420,3420,51
|
|
20241002,095100,59760800,3425,3425,3425,3425,0
|
|
20241002,095000,59760800,3425,3425,3425,3425,0
|
|
20241002,094900,59760800,3425,3425,3425,3415,320
|
|
20241002,094800,58666240,3425,3415,3425,3415,826
|
|
20241002,094700,55837200,3415,3425,3425,3415,275
|
|
20241002,094600,54898055,3425,3425,3425,3425,19
|
|
20241002,094500,54832980,3425,3425,3425,3425,6
|
|
20241002,094400,54812430,3425,3425,3425,3425,1001
|
|
20241002,094300,51384005,3415,3415,3415,3415,0
|
|
20241002,094200,51384005,3415,3415,3415,3415,50
|
|
20241002,094100,51213255,3410,3410,3410,3410,0
|
|
20241002,094000,51213255,3410,3410,3410,3410,0
|
|
20241002,093900,51213255,3410,3410,3410,3410,0
|
|
20241002,093800,51213255,3410,3410,3410,3410,0
|
|
20241002,093700,51213255,3410,3410,3410,3410,0
|
|
20241002,093600,51213255,3410,3410,3410,3410,0
|
|
20241002,093500,51213255,3410,3420,3420,3410,15
|
|
20241002,093400,51162010,3420,3420,3420,3420,35
|
|
20241002,093300,51042310,3410,3415,3415,3410,1100
|
|
20241002,093200,47288295,3415,3415,3415,3415,401
|
|
20241002,093100,45918880,3415,3415,3415,3415,30
|
|
20241002,093000,45816430,3415,3415,3415,3415,0
|
|
20241002,092900,45816430,3415,3405,3415,3405,30
|
|
20241002,092800,45713990,3410,3410,3410,3410,1537
|
|
20241002,092700,40472820,3410,3410,3410,3410,238
|
|
20241002,092600,39661240,3410,3415,3415,3410,45
|
|
20241002,092500,39507780,3415,3415,3415,3415,0
|
|
20241002,092400,39507780,3415,3415,3415,3415,21
|
|
20241002,092300,39436065,3415,3415,3415,3415,545
|
|
20241002,092200,37574890,3415,3420,3420,3415,2311
|
|
20241002,092100,29682815,3420,3420,3420,3420,47
|
|
20241002,092000,29522075,3425,3425,3425,3425,2
|
|
20241002,091900,29515225,3425,3425,3425,3425,3
|
|
20241002,091800,29504950,3425,3425,3425,3425,18
|
|
20241002,091700,29443300,3415,3415,3415,3415,0
|
|
20241002,091600,29443300,3415,3415,3415,3415,0
|
|
20241002,091500,29443300,3415,3425,3425,3415,2577
|
|
20241002,091400,20636225,3430,3430,3430,3430,0
|
|
20241002,091300,20636225,3430,3430,3430,3430,101
|
|
20241002,091200,20289795,3430,3430,3430,3430,341
|
|
20241002,091100,19120165,3420,3420,3420,3420,87
|
|
20241002,091000,18822625,3420,3430,3430,3420,2431
|
|
20241002,090900,10495680,3425,3425,3425,3425,0
|
|
20241002,090800,10495680,3425,3425,3425,3425,172
|
|
20241002,090700,9906580,3425,3430,3430,3425,149
|
|
20241002,090600,9395655,3430,3435,3435,3430,24
|
|
20241002,090500,9313325,3425,3435,3435,3425,200
|
|
20241002,090400,8628030,3435,3435,3435,3435,1
|
|
20241002,090300,8624595,3430,3430,3430,3430,754
|
|
20241002,090200,6038375,3430,3430,3430,3430,12
|
|
20241002,090100,5997215,3425,3425,3425,3425,223
|
|
20241002,090000,5233440,3425,3440,3440,3425,1523
|