610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,190700,295938360,3465,3465,3465,3465,1164
|
|
20241010,190600,295938360,3465,3465,3465,3465,0
|
|
20241010,190500,295938360,3465,3465,3465,3465,0
|
|
20241010,190400,295938360,3465,3465,3465,3465,0
|
|
20241010,190300,295938360,3465,3465,3465,3465,0
|
|
20241010,190200,295938360,3465,3465,3465,3465,0
|
|
20241010,190100,295938360,3465,3465,3465,3465,0
|
|
20241010,190000,295938360,3465,3465,3465,3465,0
|
|
20241010,185900,295938360,3465,3465,3465,3465,0
|
|
20241010,185800,295938360,3465,3465,3465,3465,0
|
|
20241010,185700,295938360,3465,3465,3465,3465,0
|
|
20241010,185600,295938360,3465,3465,3465,3465,0
|
|
20241010,185500,295938360,3465,3465,3465,3465,0
|
|
20241010,185400,295938360,3465,3465,3465,3465,0
|
|
20241010,185300,295938360,3465,3465,3465,3465,0
|
|
20241010,185200,295938360,3465,3465,3465,3465,0
|
|
20241010,185100,295938360,3465,3465,3465,3465,0
|
|
20241010,185000,295938360,3465,3465,3465,3465,0
|
|
20241010,184900,295938360,3465,3465,3465,3465,0
|
|
20241010,184800,295938360,3465,3465,3465,3465,0
|
|
20241010,184700,295938360,3465,3465,3465,3465,0
|
|
20241010,184600,295938360,3465,3465,3465,3465,0
|
|
20241010,184500,295938360,3465,3465,3465,3465,0
|
|
20241010,184400,295938360,3465,3465,3465,3465,0
|
|
20241010,184300,295938360,3465,3465,3465,3465,0
|
|
20241010,184200,295938360,3465,3465,3465,3465,0
|
|
20241010,184100,295938360,3465,3465,3465,3465,0
|
|
20241010,184000,295938360,3465,3465,3465,3465,0
|
|
20241010,183900,295938360,3465,3465,3465,3465,0
|
|
20241010,183800,295938360,3465,3465,3465,3465,0
|
|
20241010,183700,295938360,3465,3465,3465,3465,1164
|
|
20241010,183600,295938360,3465,3465,3465,3465,0
|
|
20241010,183500,295938360,3465,3465,3465,3465,0
|
|
20241010,183400,295938360,3465,3465,3465,3465,0
|
|
20241010,183300,295938360,3465,3465,3465,3465,0
|
|
20241010,183200,295938360,3465,3465,3465,3465,0
|
|
20241010,183100,295938360,3465,3465,3465,3465,0
|
|
20241010,183000,295938360,3465,3465,3465,3465,0
|
|
20241010,182900,295938360,3465,3465,3465,3465,0
|
|
20241010,182800,295938360,3465,3465,3465,3465,0
|
|
20241010,182700,295938360,3465,3465,3465,3465,0
|
|
20241010,182600,295938360,3465,3465,3465,3465,0
|
|
20241010,182500,295938360,3465,3465,3465,3465,0
|
|
20241010,182400,295938360,3465,3465,3465,3465,0
|
|
20241010,182300,295938360,3465,3465,3465,3465,0
|
|
20241010,182200,295938360,3465,3465,3465,3465,0
|
|
20241010,182100,295938360,3465,3465,3465,3465,0
|
|
20241010,182000,295938360,3465,3465,3465,3465,0
|
|
20241010,181900,295938360,3465,3465,3465,3465,0
|
|
20241010,181800,295938360,3465,3465,3465,3465,0
|
|
20241010,181700,295938360,3465,3465,3465,3465,0
|
|
20241010,181600,295938360,3465,3465,3465,3465,0
|
|
20241010,181500,295938360,3465,3465,3465,3465,0
|
|
20241010,181400,295938360,3465,3465,3465,3465,0
|
|
20241010,181300,295938360,3465,3465,3465,3465,0
|
|
20241010,181200,295938360,3465,3465,3465,3465,0
|
|
20241010,181100,295938360,3465,3465,3465,3465,0
|
|
20241010,181000,295938360,3465,3465,3465,3465,0
|
|
20241010,180900,295938360,3465,3465,3465,3465,0
|
|
20241010,180800,295938360,3465,3465,3465,3465,0
|
|
20241010,180700,295938360,3465,3465,3465,3465,1164
|
|
20241010,180600,295938360,3465,3465,3465,3465,0
|
|
20241010,180500,295938360,3465,3465,3465,3465,0
|
|
20241010,180400,295938360,3465,3465,3465,3465,0
|
|
20241010,180300,295938360,3465,3465,3465,3465,0
|
|
20241010,180200,295938360,3465,3465,3465,3465,0
|
|
20241010,180100,295938360,3465,3465,3465,3465,0
|
|
20241010,180000,295938360,3465,3465,3465,3465,0
|
|
20241010,175900,295938360,3465,3465,3465,3465,0
|
|
20241010,175800,295938360,3465,3465,3465,3465,0
|
|
20241010,175700,295938360,3465,3465,3465,3465,0
|
|
20241010,175600,295938360,3465,3465,3465,3465,0
|
|
20241010,175500,295938360,3465,3465,3465,3465,0
|
|
20241010,175400,295938360,3465,3465,3465,3465,0
|
|
20241010,175300,295938360,3465,3465,3465,3465,0
|
|
20241010,175200,295938360,3465,3465,3465,3465,0
|
|
20241010,175100,295938360,3465,3465,3465,3465,0
|
|
20241010,175000,295938360,3465,3465,3465,3465,0
|
|
20241010,174900,295938360,3465,3465,3465,3465,0
|
|
20241010,174800,295938360,3465,3465,3465,3465,0
|
|
20241010,174700,295938360,3465,3465,3465,3465,0
|
|
20241010,174600,295938360,3465,3465,3465,3465,0
|
|
20241010,174500,295938360,3465,3465,3465,3465,0
|
|
20241010,174400,295938360,3465,3465,3465,3465,0
|
|
20241010,174300,295938360,3465,3465,3465,3465,0
|
|
20241010,174200,295938360,3465,3465,3465,3465,0
|
|
20241010,174100,295938360,3465,3465,3465,3465,0
|
|
20241010,174000,295938360,3465,3465,3465,3465,0
|
|
20241010,173900,295938360,3465,3465,3465,3465,0
|
|
20241010,173800,295938360,3465,3465,3465,3465,0
|
|
20241010,173700,295938360,3465,3465,3465,3465,1164
|
|
20241010,173600,295938360,3465,3465,3465,3465,0
|
|
20241010,173500,295938360,3465,3465,3465,3465,0
|
|
20241010,173400,295938360,3465,3465,3465,3465,0
|
|
20241010,173300,295938360,3465,3465,3465,3465,0
|
|
20241010,173200,295938360,3465,3465,3465,3465,0
|
|
20241010,173100,295938360,3465,3465,3465,3465,0
|
|
20241010,173000,295938360,3465,3465,3465,3465,0
|
|
20241010,172900,295938360,3465,3465,3465,3465,0
|
|
20241010,172800,295938360,3465,3465,3465,3465,0
|
|
20241010,172700,295938360,3465,3465,3465,3465,0
|
|
20241010,172600,295938360,3465,3465,3465,3465,0
|
|
20241010,172500,295938360,3465,3465,3465,3465,0
|
|
20241010,172400,295938360,3465,3465,3465,3465,0
|
|
20241010,172300,295938360,3465,3465,3465,3465,0
|
|
20241010,172200,295938360,3465,3465,3465,3465,0
|
|
20241010,172100,295938360,3465,3465,3465,3465,0
|
|
20241010,172000,295938360,3465,3465,3465,3465,0
|
|
20241010,171900,295938360,3465,3465,3465,3465,0
|
|
20241010,171800,295938360,3465,3465,3465,3465,0
|
|
20241010,171700,295938360,3465,3465,3465,3465,0
|
|
20241010,171600,295938360,3465,3465,3465,3465,0
|
|
20241010,171500,295938360,3465,3465,3465,3465,0
|
|
20241010,171400,295938360,3465,3465,3465,3465,0
|
|
20241010,171300,295938360,3465,3465,3465,3465,0
|
|
20241010,171200,295938360,3465,3465,3465,3465,0
|
|
20241010,171100,295938360,3465,3465,3465,3465,0
|
|
20241010,171000,295938360,3465,3465,3465,3465,0
|
|
20241010,170900,295938360,3465,3465,3465,3465,0
|
|
20241010,170800,295938360,3465,3465,3465,3465,0
|
|
20241010,170700,295938360,3465,3465,3465,3465,1164
|
|
20241010,170600,295938360,3465,3465,3465,3465,0
|
|
20241010,170500,295938360,3465,3465,3465,3465,0
|
|
20241010,170400,295938360,3465,3465,3465,3465,0
|
|
20241010,170300,295938360,3465,3465,3465,3465,0
|
|
20241010,170200,295938360,3465,3465,3465,3465,0
|
|
20241010,170100,295938360,3465,3465,3465,3465,0
|
|
20241010,170000,295938360,3465,3465,3465,3465,0
|
|
20241010,165900,295938360,3465,3465,3465,3465,0
|
|
20241010,165800,295938360,3465,3465,3465,3465,0
|
|
20241010,165700,295938360,3465,3465,3465,3465,0
|
|
20241010,165600,295938360,3465,3465,3465,3465,0
|
|
20241010,165500,295938360,3465,3465,3465,3465,0
|
|
20241010,165400,295938360,3465,3465,3465,3465,0
|
|
20241010,165300,295938360,3465,3465,3465,3465,0
|
|
20241010,165200,295938360,3465,3465,3465,3465,0
|
|
20241010,165100,295938360,3465,3465,3465,3465,0
|
|
20241010,165000,295938360,3465,3465,3465,3465,0
|
|
20241010,164900,295938360,3465,3465,3465,3465,0
|
|
20241010,164800,295938360,3465,3465,3465,3465,0
|
|
20241010,164700,295938360,3465,3465,3465,3465,0
|
|
20241010,164600,295938360,3465,3465,3465,3465,0
|
|
20241010,164500,295938360,3465,3465,3465,3465,0
|
|
20241010,164400,295938360,3465,3465,3465,3465,0
|
|
20241010,164300,295938360,3465,3465,3465,3465,0
|
|
20241010,164200,295938360,3465,3465,3465,3465,0
|
|
20241010,164100,295938360,3465,3465,3465,3465,0
|
|
20241010,164000,295938360,3465,3465,3465,3465,0
|
|
20241010,163900,295938360,3465,3465,3465,3465,0
|
|
20241010,163800,295938360,3465,3465,3465,3465,0
|
|
20241010,163700,295938360,3465,3465,3465,3465,1164
|
|
20241010,163600,295938360,3465,3465,3465,3465,0
|
|
20241010,163500,295938360,3465,3465,3465,3465,0
|
|
20241010,163400,295938360,3465,3465,3465,3465,0
|
|
20241010,163300,295938360,3465,3465,3465,3465,0
|
|
20241010,163200,295938360,3465,3465,3465,3465,0
|
|
20241010,163100,295938360,3465,3465,3465,3465,0
|
|
20241010,163000,295938360,3465,3465,3465,3465,0
|
|
20241010,162900,295938360,3465,3465,3465,3465,0
|
|
20241010,162800,295938360,3465,3465,3465,3465,0
|
|
20241010,162700,295938360,3465,3465,3465,3465,0
|
|
20241010,162600,295938360,3465,3465,3465,3465,0
|
|
20241010,162500,295938360,3465,3465,3465,3465,0
|
|
20241010,162400,295938360,3465,3465,3465,3465,0
|
|
20241010,162300,295938360,3465,3465,3465,3465,0
|
|
20241010,162200,295938360,3465,3465,3465,3465,0
|
|
20241010,162100,295938360,3465,3465,3465,3465,0
|
|
20241010,162000,295938360,3465,3465,3465,3465,0
|
|
20241010,161900,295938360,3465,3465,3465,3465,0
|
|
20241010,161800,295938360,3465,3465,3465,3465,0
|
|
20241010,161700,295938360,3465,3465,3465,3465,0
|
|
20241010,161600,295938360,3465,3465,3465,3465,0
|
|
20241010,161500,295938360,3465,3465,3465,3465,0
|
|
20241010,161400,295938360,3465,3465,3465,3465,0
|
|
20241010,161300,295938360,3465,3465,3465,3465,0
|
|
20241010,161200,295938360,3465,3465,3465,3465,0
|
|
20241010,161100,295938360,3465,3465,3465,3465,0
|
|
20241010,161000,295938360,3465,3465,3465,3465,0
|
|
20241010,160900,295938360,3465,3465,3465,3465,0
|
|
20241010,160800,295938360,3465,3465,3465,3465,0
|
|
20241010,160700,295938360,3465,3465,3465,3465,1164
|
|
20241010,160600,295938360,3465,3465,3465,3465,0
|
|
20241010,160500,295938360,3465,3465,3465,3465,0
|
|
20241010,160400,295938360,3465,3465,3465,3465,0
|
|
20241010,160300,295938360,3465,3465,3465,3465,0
|
|
20241010,160200,295938360,3465,3465,3465,3465,0
|
|
20241010,160100,295938360,3465,3465,3465,3465,0
|
|
20241010,160000,295938360,3465,3465,3465,3465,0
|
|
20241010,155900,295938360,3465,3465,3465,3465,0
|
|
20241010,155800,295938360,3465,3465,3465,3465,0
|
|
20241010,155700,295938360,3465,3465,3465,3465,0
|
|
20241010,155600,295938360,3465,3465,3465,3465,0
|
|
20241010,155500,295938360,3465,3465,3465,3465,0
|
|
20241010,155400,295938360,3465,3465,3465,3465,0
|
|
20241010,155300,295938360,3465,3465,3465,3465,0
|
|
20241010,155200,295938360,3465,3465,3465,3465,0
|
|
20241010,155100,295938360,3465,3465,3465,3465,0
|
|
20241010,155000,295938360,3465,3465,3465,3465,0
|
|
20241010,154900,295938360,3465,3465,3465,3465,0
|
|
20241010,154800,295938360,3465,3465,3465,3465,0
|
|
20241010,154700,295938360,3465,3465,3465,3465,0
|
|
20241010,154600,295938360,3465,3465,3465,3465,0
|
|
20241010,154500,295938360,3465,3465,3465,3465,0
|
|
20241010,154400,295938360,3465,3465,3465,3465,0
|
|
20241010,154300,295938360,3465,3465,3465,3465,0
|
|
20241010,154200,295938360,3465,3465,3465,3465,0
|
|
20241010,154100,295938360,3465,3465,3465,3465,0
|
|
20241010,154000,295938360,3465,3465,3465,3465,0
|
|
20241010,153900,295938360,3465,3465,3465,3465,0
|
|
20241010,153800,295938360,3465,3465,3465,3465,0
|
|
20241010,153700,295938360,3465,3465,3465,3465,1164
|
|
20241010,153600,295938360,3465,3465,3465,3465,0
|
|
20241010,153500,295938360,3465,3465,3465,3465,0
|
|
20241010,153400,295938360,3465,3465,3465,3465,0
|
|
20241010,153300,295938360,3465,3465,3465,3465,0
|
|
20241010,153200,295938360,3465,3465,3465,3465,0
|
|
20241010,153100,295938360,3465,3465,3465,3465,0
|
|
20241010,153000,295938360,3465,3465,3465,3465,1164
|
|
20241010,152900,291905100,3460,3460,3460,3460,0
|
|
20241010,152800,291905100,3460,3460,3460,3460,0
|
|
20241010,152700,291905100,3460,3460,3460,3460,0
|
|
20241010,152600,291905100,3460,3460,3460,3460,0
|
|
20241010,152500,291905100,3460,3460,3460,3460,0
|
|
20241010,152400,291905100,3460,3460,3460,3460,0
|
|
20241010,152300,291905100,3460,3460,3460,3460,0
|
|
20241010,152200,291905100,3460,3460,3460,3460,0
|
|
20241010,152100,291905100,3460,3460,3460,3460,0
|
|
20241010,152000,291905100,3460,3460,3460,3460,0
|
|
20241010,151900,291905100,3460,3460,3470,3460,1021
|
|
20241010,151800,288372430,3460,3465,3465,3460,22
|
|
20241010,151700,288296305,3460,3460,3460,3460,81
|
|
20241010,151600,288016045,3470,3470,3470,3470,2
|
|
20241010,151500,288009105,3460,3460,3460,3460,63
|
|
20241010,151400,287791125,3460,3460,3460,3460,0
|
|
20241010,151300,287791125,3460,3460,3460,3460,12
|
|
20241010,151200,287749605,3460,3460,3460,3460,0
|
|
20241010,151100,287749605,3460,3460,3460,3460,0
|
|
20241010,151000,287749605,3460,3460,3460,3460,141
|
|
20241010,150900,287261745,3465,3465,3465,3465,203
|
|
20241010,150800,286558350,3465,3465,3465,3465,225
|
|
20241010,150700,285778725,3465,3465,3465,3465,64
|
|
20241010,150600,285556965,3465,3460,3465,3460,1226
|
|
20241010,150500,281308975,3460,3460,3460,3460,0
|
|
20241010,150400,281308975,3460,3460,3460,3460,90
|
|
20241010,150300,280997575,3460,3460,3460,3460,0
|
|
20241010,150200,280997575,3460,3460,3460,3460,57
|
|
20241010,150100,280800355,3460,3460,3460,3460,0
|
|
20241010,150000,280800355,3460,3460,3460,3460,0
|
|
20241010,145900,280800355,3460,3460,3460,3460,31
|
|
20241010,145800,280693095,3465,3465,3465,3465,0
|
|
20241010,145700,280693095,3465,3465,3465,3465,0
|
|
20241010,145600,280693095,3465,3465,3465,3465,89
|
|
20241010,145500,280384710,3465,3465,3465,3465,0
|
|
20241010,145400,280384710,3465,3465,3465,3465,260
|
|
20241010,145300,279483810,3460,3460,3460,3460,0
|
|
20241010,145200,279483810,3460,3460,3460,3460,0
|
|
20241010,145100,279483810,3460,3460,3460,3460,0
|
|
20241010,145000,279483810,3460,3460,3460,3460,0
|
|
20241010,144900,279483810,3460,3460,3460,3460,22
|
|
20241010,144800,279407690,3460,3460,3460,3460,0
|
|
20241010,144700,279407690,3460,3460,3460,3460,0
|
|
20241010,144600,279407690,3460,3460,3460,3460,0
|
|
20241010,144500,279407690,3460,3460,3460,3455,284
|
|
20241010,144400,278425055,3460,3460,3460,3460,3000
|
|
20241010,144300,268045055,3465,3465,3465,3465,0
|
|
20241010,144200,268045055,3465,3465,3465,3465,2628
|
|
20241010,144100,258939035,3465,3465,3465,3465,2545
|
|
20241010,144000,250120610,3465,3465,3465,3465,108
|
|
20241010,143900,249746390,3465,3465,3465,3465,826
|
|
20241010,143800,246884300,3465,3465,3465,3465,1
|
|
20241010,143700,246880835,3470,3470,3470,3470,33
|
|
20241010,143600,246766325,3470,3470,3470,3470,18
|
|
20241010,143500,246703865,3465,3465,3465,3465,100
|
|
20241010,143400,246357365,3465,3465,3465,3465,400
|
|
20241010,143300,244971365,3465,3465,3465,3465,0
|
|
20241010,143200,244971365,3465,3465,3465,3465,0
|
|
20241010,143100,244971365,3465,3465,3465,3465,0
|
|
20241010,143000,244971365,3465,3465,3465,3465,0
|
|
20241010,142900,244971365,3465,3465,3465,3465,1
|
|
20241010,142800,244967900,3470,3470,3470,3470,0
|
|
20241010,142700,244967900,3470,3470,3470,3465,54
|
|
20241010,142600,244780570,3465,3465,3465,3465,0
|
|
20241010,142500,244780570,3465,3465,3465,3465,0
|
|
20241010,142400,244780570,3465,3465,3465,3465,0
|
|
20241010,142300,244780570,3465,3465,3465,3465,0
|
|
20241010,142200,244780570,3465,3465,3465,3465,0
|
|
20241010,142100,244780570,3465,3465,3465,3465,1572
|
|
20241010,142000,239333590,3465,3465,3465,3465,0
|
|
20241010,141900,239333590,3465,3465,3465,3465,0
|
|
20241010,141800,239333590,3465,3465,3465,3465,0
|
|
20241010,141700,239333590,3465,3465,3465,3465,850
|
|
20241010,141600,236388340,3470,3470,3470,3470,0
|
|
20241010,141500,236388340,3470,3465,3470,3465,199
|
|
20241010,141400,235698460,3465,3465,3465,3465,0
|
|
20241010,141300,235698460,3465,3465,3465,3465,0
|
|
20241010,141200,235698460,3465,3465,3465,3465,0
|
|
20241010,141100,235698460,3465,3465,3465,3465,0
|
|
20241010,141000,235698460,3465,3465,3465,3465,0
|
|
20241010,140900,235698460,3465,3465,3465,3465,0
|
|
20241010,140800,235698460,3465,3465,3465,3465,0
|
|
20241010,140700,235698460,3465,3465,3465,3465,300
|
|
20241010,140600,234658960,3465,3465,3465,3465,200
|
|
20241010,140500,233965960,3470,3465,3470,3465,1223
|
|
20241010,140400,229727655,3470,3470,3470,3470,0
|
|
20241010,140300,229727655,3470,3465,3470,3465,14
|
|
20241010,140200,229679140,3470,3470,3470,3470,1
|
|
20241010,140100,229675670,3465,3465,3465,3465,0
|
|
20241010,140000,229675670,3465,3465,3465,3465,0
|
|
20241010,135900,229675670,3465,3465,3465,3465,0
|
|
20241010,135800,229675670,3465,3465,3465,3465,0
|
|
20241010,135700,229675670,3465,3465,3465,3465,0
|
|
20241010,135600,229675670,3465,3465,3465,3465,1
|
|
20241010,135500,229672205,3470,3470,3470,3470,0
|
|
20241010,135400,229672205,3470,3470,3470,3470,0
|
|
20241010,135300,229672205,3470,3470,3470,3470,0
|
|
20241010,135200,229672205,3470,3470,3470,3470,1
|
|
20241010,135100,229668735,3465,3465,3465,3465,0
|
|
20241010,135000,229668735,3465,3465,3465,3465,0
|
|
20241010,134900,229668735,3465,3465,3465,3465,0
|
|
20241010,134800,229668735,3465,3465,3465,3465,0
|
|
20241010,134700,229668735,3465,3465,3465,3465,2
|
|
20241010,134600,229661805,3470,3470,3470,3470,0
|
|
20241010,134500,229661805,3470,3470,3470,3470,0
|
|
20241010,134400,229661805,3470,3470,3470,3470,0
|
|
20241010,134300,229661805,3470,3470,3470,3470,0
|
|
20241010,134200,229661805,3470,3470,3470,3470,0
|
|
20241010,134100,229661805,3470,3470,3470,3470,0
|
|
20241010,134000,229661805,3470,3465,3470,3465,112
|
|
20241010,133900,229273530,3470,3470,3470,3470,0
|
|
20241010,133800,229273530,3470,3470,3470,3470,39
|
|
20241010,133700,229138200,3465,3465,3465,3465,99
|
|
20241010,133600,228795165,3465,3465,3465,3465,73
|
|
20241010,133500,228542220,3465,3465,3465,3465,0
|
|
20241010,133400,228542220,3465,3465,3465,3465,0
|
|
20241010,133300,228542220,3465,3465,3465,3465,0
|
|
20241010,133200,228542220,3465,3465,3465,3465,0
|
|
20241010,133100,228542220,3465,3465,3465,3465,4003
|
|
20241010,133000,214671825,3465,3465,3465,3465,2000
|
|
20241010,132900,207741825,3465,3465,3465,3465,0
|
|
20241010,132800,207741825,3465,3465,3465,3465,0
|
|
20241010,132700,207741825,3465,3465,3465,3465,0
|
|
20241010,132600,207741825,3465,3465,3465,3465,0
|
|
20241010,132500,207741825,3465,3465,3465,3465,0
|
|
20241010,132400,207741825,3465,3465,3465,3465,0
|
|
20241010,132300,207741825,3465,3465,3465,3465,0
|
|
20241010,132200,207741825,3465,3465,3465,3465,0
|
|
20241010,132100,207741825,3465,3465,3465,3465,0
|
|
20241010,132000,207741825,3465,3465,3465,3465,500
|
|
20241010,131900,206009325,3465,3465,3465,3465,0
|
|
20241010,131800,206009325,3465,3465,3465,3465,1659
|
|
20241010,131700,200260890,3465,3465,3465,3465,0
|
|
20241010,131600,200260890,3465,3465,3465,3465,0
|
|
20241010,131500,200260890,3465,3465,3465,3465,0
|
|
20241010,131400,200260890,3465,3465,3465,3465,0
|
|
20241010,131300,200260890,3465,3465,3465,3465,138
|
|
20241010,131200,199782720,3465,3465,3465,3465,0
|
|
20241010,131100,199782720,3465,3465,3465,3465,28
|
|
20241010,131000,199685700,3465,3465,3465,3465,97
|
|
20241010,130900,199349595,3465,3465,3465,3465,39
|
|
20241010,130800,199214460,3465,3465,3465,3465,50
|
|
20241010,130700,199041210,3465,3465,3465,3465,100
|
|
20241010,130600,198694710,3465,3465,3465,3465,0
|
|
20241010,130500,198694710,3465,3465,3465,3465,0
|
|
20241010,130400,198694710,3465,3465,3465,3465,414
|
|
20241010,130300,197260200,3465,3465,3465,3465,496
|
|
20241010,130200,195541560,3465,3465,3465,3465,0
|
|
20241010,130100,195541560,3465,3465,3465,3465,0
|
|
20241010,130000,195541560,3465,3465,3465,3465,0
|
|
20241010,125900,195541560,3465,3465,3465,3465,31
|
|
20241010,125800,195434145,3470,3470,3470,3470,0
|
|
20241010,125700,195434145,3470,3470,3470,3470,0
|
|
20241010,125600,195434145,3470,3470,3470,3470,0
|
|
20241010,125500,195434145,3470,3470,3470,3470,0
|
|
20241010,125400,195434145,3470,3470,3470,3470,1
|
|
20241010,125300,195430675,3465,3465,3465,3465,2244
|
|
20241010,125200,187655215,3460,3460,3460,3460,0
|
|
20241010,125100,187655215,3460,3460,3460,3460,115
|
|
20241010,125000,187257315,3465,3465,3465,3465,1
|
|
20241010,124900,187253850,3460,3460,3460,3460,22
|
|
20241010,124800,187177730,3465,3465,3465,3465,0
|
|
20241010,124700,187177730,3465,3465,3465,3465,0
|
|
20241010,124600,187177730,3465,3465,3465,3465,0
|
|
20241010,124500,187177730,3465,3465,3465,3465,0
|
|
20241010,124400,187177730,3465,3465,3465,3465,0
|
|
20241010,124300,187177730,3465,3465,3465,3465,30
|
|
20241010,124200,187073780,3465,3465,3465,3465,143
|
|
20241010,124100,186578285,3465,3465,3465,3465,4512
|
|
20241010,124000,170944205,3460,3460,3460,3460,0
|
|
20241010,123900,170944205,3460,3460,3460,3460,0
|
|
20241010,123800,170944205,3460,3460,3460,3460,78
|
|
20241010,123700,170674325,3460,3460,3460,3460,14
|
|
20241010,123600,170625885,3465,3465,3465,3465,0
|
|
20241010,123500,170625885,3465,3465,3465,3465,0
|
|
20241010,123400,170625885,3465,3465,3465,3465,0
|
|
20241010,123300,170625885,3465,3465,3465,3465,0
|
|
20241010,123200,170625885,3465,3465,3465,3465,0
|
|
20241010,123100,170625885,3465,3465,3465,3465,0
|
|
20241010,123000,170625885,3465,3465,3465,3465,0
|
|
20241010,122900,170625885,3465,3465,3465,3465,0
|
|
20241010,122800,170625885,3465,3465,3465,3465,0
|
|
20241010,122700,170625885,3465,3465,3465,3465,0
|
|
20241010,122600,170625885,3465,3465,3465,3465,0
|
|
20241010,122500,170625885,3465,3465,3465,3465,0
|
|
20241010,122400,170625885,3465,3465,3465,3465,0
|
|
20241010,122300,170625885,3465,3465,3465,3465,0
|
|
20241010,122200,170625885,3465,3465,3465,3465,0
|
|
20241010,122100,170625885,3465,3460,3465,3460,3658
|
|
20241010,122000,157960915,3465,3465,3465,3465,0
|
|
20241010,121900,157960915,3465,3465,3465,3465,0
|
|
20241010,121800,157960915,3465,3465,3465,3465,0
|
|
20241010,121700,157960915,3465,3465,3465,3465,2
|
|
20241010,121600,157953985,3460,3460,3460,3460,0
|
|
20241010,121500,157953985,3460,3460,3460,3460,0
|
|
20241010,121400,157953985,3460,3460,3460,3460,0
|
|
20241010,121300,157953985,3460,3460,3460,3460,100
|
|
20241010,121200,157607985,3465,3465,3465,3465,0
|
|
20241010,121100,157607985,3465,3465,3465,3465,0
|
|
20241010,121000,157607985,3465,3465,3465,3465,0
|
|
20241010,120900,157607985,3465,3465,3465,3465,0
|
|
20241010,120800,157607985,3465,3465,3465,3465,0
|
|
20241010,120700,157607985,3465,3465,3465,3465,0
|
|
20241010,120600,157607985,3465,3465,3465,3465,0
|
|
20241010,120500,157607985,3465,3465,3465,3465,1
|
|
20241010,120400,157604520,3465,3465,3465,3465,200
|
|
20241010,120300,156911520,3460,3460,3460,3460,71
|
|
20241010,120200,156665860,3460,3460,3460,3460,0
|
|
20241010,120100,156665860,3460,3460,3460,3460,0
|
|
20241010,120000,156665860,3460,3460,3460,3460,0
|
|
20241010,115900,156665860,3460,3460,3460,3460,0
|
|
20241010,115800,156665860,3460,3460,3460,3460,0
|
|
20241010,115700,156665860,3460,3460,3460,3460,0
|
|
20241010,115600,156665860,3460,3460,3460,3460,0
|
|
20241010,115500,156665860,3460,3460,3460,3460,1
|
|
20241010,115400,156662400,3460,3460,3460,3460,76
|
|
20241010,115300,156399440,3465,3465,3465,3465,0
|
|
20241010,115200,156399440,3465,3465,3465,3465,30
|
|
20241010,115100,156295490,3465,3465,3465,3465,0
|
|
20241010,115000,156295490,3465,3465,3465,3465,0
|
|
20241010,114900,156295490,3465,3465,3465,3465,0
|
|
20241010,114800,156295490,3465,3465,3465,3465,0
|
|
20241010,114700,156295490,3465,3465,3465,3465,906
|
|
20241010,114600,153156200,3465,3465,3465,3465,0
|
|
20241010,114500,153156200,3465,3465,3465,3465,0
|
|
20241010,114400,153156200,3465,3465,3465,3465,0
|
|
20241010,114300,153156200,3465,3465,3465,3465,39
|
|
20241010,114200,153021065,3465,3465,3465,3465,0
|
|
20241010,114100,153021065,3465,3465,3465,3465,0
|
|
20241010,114000,153021065,3465,3465,3465,3465,577
|
|
20241010,113900,151021760,3465,3465,3465,3465,0
|
|
20241010,113800,151021760,3465,3465,3465,3465,9
|
|
20241010,113700,150990575,3465,3465,3465,3465,0
|
|
20241010,113600,150990575,3465,3465,3465,3465,0
|
|
20241010,113500,150990575,3465,3465,3465,3465,0
|
|
20241010,113400,150990575,3465,3465,3465,3465,13
|
|
20241010,113300,150945530,3465,3465,3465,3465,0
|
|
20241010,113200,150945530,3465,3465,3465,3465,0
|
|
20241010,113100,150945530,3465,3465,3465,3465,902
|
|
20241010,113000,147820100,3460,3460,3460,3460,0
|
|
20241010,112900,147820100,3460,3465,3465,3460,1009
|
|
20241010,112800,144324290,3465,3465,3465,3465,0
|
|
20241010,112700,144324290,3465,3465,3465,3465,0
|
|
20241010,112600,144324290,3465,3465,3465,3465,0
|
|
20241010,112500,144324290,3465,3465,3465,3465,0
|
|
20241010,112400,144324290,3465,3465,3465,3465,0
|
|
20241010,112300,144324290,3465,3465,3465,3465,0
|
|
20241010,112200,144324290,3465,3465,3465,3465,0
|
|
20241010,112100,144324290,3465,3465,3465,3465,0
|
|
20241010,112000,144324290,3465,3465,3465,3465,0
|
|
20241010,111900,144324290,3465,3465,3465,3465,0
|
|
20241010,111800,144324290,3465,3465,3465,3465,0
|
|
20241010,111700,144324290,3465,3465,3465,3465,0
|
|
20241010,111600,144324290,3465,3465,3465,3465,789
|
|
20241010,111500,141590405,3465,3465,3465,3465,0
|
|
20241010,111400,141590405,3465,3465,3465,3465,0
|
|
20241010,111300,141590405,3465,3465,3465,3465,1
|
|
20241010,111200,141586940,3465,3465,3465,3465,0
|
|
20241010,111100,141586940,3465,3465,3465,3465,0
|
|
20241010,111000,141586940,3465,3465,3465,3465,0
|
|
20241010,110900,141586940,3465,3465,3465,3465,132
|
|
20241010,110800,141129560,3465,3465,3465,3465,1112
|
|
20241010,110700,137276480,3470,3470,3470,3470,0
|
|
20241010,110600,137276480,3470,3470,3470,3470,0
|
|
20241010,110500,137276480,3470,3470,3470,3470,0
|
|
20241010,110400,137276480,3470,3470,3470,3470,0
|
|
20241010,110300,137276480,3470,3470,3470,3470,0
|
|
20241010,110200,137276480,3470,3470,3470,3470,0
|
|
20241010,110100,137276480,3470,3470,3470,3470,0
|
|
20241010,110000,137276480,3470,3470,3470,3470,0
|
|
20241010,105900,137276480,3470,3470,3470,3470,0
|
|
20241010,105800,137276480,3470,3470,3470,3470,0
|
|
20241010,105700,137276480,3470,3470,3470,3470,0
|
|
20241010,105600,137276480,3470,3470,3470,3470,5
|
|
20241010,105500,137259130,3470,3465,3470,3465,1524
|
|
20241010,105400,131978350,3470,3470,3470,3470,0
|
|
20241010,105300,131978350,3470,3470,3470,3470,1
|
|
20241010,105200,131974880,3470,3470,3470,3470,0
|
|
20241010,105100,131974880,3470,3470,3470,3470,2
|
|
20241010,105000,131967940,3470,3470,3470,3470,0
|
|
20241010,104900,131967940,3470,3470,3470,3470,0
|
|
20241010,104800,131967940,3470,3470,3470,3470,0
|
|
20241010,104700,131967940,3470,3470,3470,3470,0
|
|
20241010,104600,131967940,3470,3470,3470,3470,0
|
|
20241010,104500,131967940,3470,3470,3470,3470,0
|
|
20241010,104400,131967940,3470,3470,3470,3470,0
|
|
20241010,104300,131967940,3470,3470,3470,3470,212
|
|
20241010,104200,131232300,3475,3475,3475,3475,0
|
|
20241010,104100,131232300,3475,3475,3475,3475,204
|
|
20241010,104000,130523400,3470,3470,3470,3470,0
|
|
20241010,103900,130523400,3470,3470,3470,3470,0
|
|
20241010,103800,130523400,3470,3470,3470,3470,0
|
|
20241010,103700,130523400,3470,3470,3470,3470,0
|
|
20241010,103600,130523400,3470,3470,3470,3470,0
|
|
20241010,103500,130523400,3470,3470,3470,3470,300
|
|
20241010,103400,129482400,3475,3475,3475,3475,0
|
|
20241010,103300,129482400,3475,3475,3475,3475,0
|
|
20241010,103200,129482400,3475,3475,3475,3475,0
|
|
20241010,103100,129482400,3475,3475,3475,3475,2
|
|
20241010,103000,129475450,3475,3475,3475,3475,0
|
|
20241010,102900,129475450,3475,3475,3475,3475,57
|
|
20241010,102800,129277375,3475,3475,3475,3475,0
|
|
20241010,102700,129277375,3475,3475,3475,3475,446
|
|
20241010,102600,127727525,3475,3475,3480,3475,491
|
|
20241010,102500,126020925,3475,3465,3475,3465,4347
|
|
20241010,102400,110930130,3465,3465,3465,3465,3
|
|
20241010,102300,110919735,3465,3465,3465,3465,0
|
|
20241010,102200,110919735,3465,3465,3465,3465,0
|
|
20241010,102100,110919735,3465,3465,3465,3465,0
|
|
20241010,102000,110919735,3465,3465,3465,3465,0
|
|
20241010,101900,110919735,3465,3465,3465,3465,17
|
|
20241010,101800,110860830,3470,3465,3475,3465,5323
|
|
20241010,101700,92381230,3465,3465,3465,3465,1013
|
|
20241010,101600,88871185,3465,3455,3465,3455,4347
|
|
20241010,101500,73827290,3455,3455,3455,3455,20
|
|
20241010,101400,73758190,3460,3460,3460,3460,0
|
|
20241010,101300,73758190,3460,3460,3460,3460,0
|
|
20241010,101200,73758190,3460,3460,3460,3460,1496
|
|
20241010,101100,68582030,3460,3460,3460,3460,20
|
|
20241010,101000,68512830,3465,3465,3465,3465,1
|
|
20241010,100900,68509365,3465,3470,3470,3465,1385
|
|
20241010,100800,63710325,3465,3465,3465,3465,50
|
|
20241010,100700,63537075,3470,3470,3470,3470,197
|
|
20241010,100600,62853485,3470,3475,3475,3470,503
|
|
20241010,100500,61108060,3475,3475,3475,3475,1
|
|
20241010,100400,61104585,3470,3475,3480,3470,21
|
|
20241010,100300,61031655,3475,3475,3475,3475,0
|
|
20241010,100200,61031655,3475,3475,3475,3475,1
|
|
20241010,100100,61028180,3475,3475,3475,3475,1
|
|
20241010,100000,61024705,3480,3480,3480,3480,0
|
|
20241010,095900,61024705,3480,3480,3480,3480,0
|
|
20241010,095800,61024705,3480,3480,3480,3480,301
|
|
20241010,095700,59977225,3480,3475,3480,3470,5495
|
|
20241010,095600,40896850,3480,3480,3480,3480,0
|
|
20241010,095500,40896850,3480,3480,3480,3480,0
|
|
20241010,095400,40896850,3480,3470,3480,3470,47
|
|
20241010,095300,40733750,3470,3470,3470,3470,0
|
|
20241010,095200,40733750,3470,3470,3470,3470,323
|
|
20241010,095100,39612940,3465,3465,3465,3465,20
|
|
20241010,095000,39543640,3475,3470,3475,3470,20
|
|
20241010,094900,39474150,3475,3470,3480,3470,660
|
|
20241010,094800,37177410,3480,3480,3480,3480,0
|
|
20241010,094700,37177410,3480,3470,3480,3470,3
|
|
20241010,094600,37166980,3470,3470,3470,3470,0
|
|
20241010,094500,37166980,3470,3470,3470,3470,2
|
|
20241010,094400,37160040,3470,3470,3470,3470,437
|
|
20241010,094300,35643650,3470,3470,3480,3470,2934
|
|
20241010,094200,25438060,3470,3470,3475,3470,30
|
|
20241010,094100,25333830,3465,3460,3465,3460,593
|
|
20241010,094000,23279090,3460,3460,3460,3460,0
|
|
20241010,093900,23279090,3460,3460,3460,3460,0
|
|
20241010,093800,23279090,3460,3460,3460,3460,175
|
|
20241010,093700,22673590,3465,3465,3465,3465,0
|
|
20241010,093600,22673590,3465,3465,3475,3465,3056
|
|
20241010,093500,12059575,3465,3465,3465,3465,6
|
|
20241010,093400,12038785,3460,3460,3460,3460,1
|
|
20241010,093300,12035325,3460,3460,3460,3460,0
|
|
20241010,093200,12035325,3460,3460,3460,3460,0
|
|
20241010,093100,12035325,3460,3460,3460,3460,0
|
|
20241010,093000,12035325,3460,3460,3460,3460,0
|
|
20241010,092900,12035325,3460,3455,3460,3455,1297
|
|
20241010,092800,7553650,3455,3455,3455,3455,0
|
|
20241010,092700,7553650,3455,3455,3455,3455,1
|
|
20241010,092600,7550195,3455,3455,3455,3455,2
|
|
20241010,092500,7543285,3445,3445,3445,3445,0
|
|
20241010,092400,7543285,3445,3445,3445,3445,0
|
|
20241010,092300,7543285,3445,3445,3445,3445,0
|
|
20241010,092200,7543285,3445,3445,3445,3445,0
|
|
20241010,092100,7543285,3445,3445,3445,3445,100
|
|
20241010,092000,7198785,3450,3450,3450,3450,0
|
|
20241010,091900,7198785,3450,3450,3450,3450,0
|
|
20241010,091800,7198785,3450,3450,3450,3450,0
|
|
20241010,091700,7198785,3450,3450,3450,3450,0
|
|
20241010,091600,7198785,3450,3450,3450,3450,0
|
|
20241010,091500,7198785,3450,3450,3450,3450,3
|
|
20241010,091400,7188435,3455,3455,3455,3455,0
|
|
20241010,091300,7188435,3455,3455,3455,3455,0
|
|
20241010,091200,7188435,3455,3455,3455,3455,0
|
|
20241010,091100,7188435,3455,3455,3455,3455,0
|
|
20241010,091000,7188435,3455,3455,3455,3455,0
|
|
20241010,090900,7188435,3455,3455,3455,3455,0
|
|
20241010,090800,7188435,3455,3455,3455,3455,40
|
|
20241010,090700,7050235,3460,3460,3460,3460,1
|
|
20241010,090600,7046775,3445,3445,3445,3445,0
|
|
20241010,090500,7046775,3445,3460,3460,3445,72
|
|
20241010,090400,6798720,3445,3450,3450,3445,320
|
|
20241010,090300,5694770,3465,3465,3465,3465,8
|
|
20241010,090200,5667050,3465,3465,3465,3465,2
|
|
20241010,090100,5660120,3445,3450,3450,3445,283
|
|
20241010,090000,4683815,3450,3465,3465,3450,1353
|