611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,190800,117993545,3460,3460,3460,3460,1761
|
|
20241014,190700,117993545,3460,3460,3460,3460,0
|
|
20241014,190600,117993545,3460,3460,3460,3460,0
|
|
20241014,190500,117993545,3460,3460,3460,3460,0
|
|
20241014,190400,117993545,3460,3460,3460,3460,0
|
|
20241014,190300,117993545,3460,3460,3460,3460,0
|
|
20241014,190200,117993545,3460,3460,3460,3460,0
|
|
20241014,190100,117993545,3460,3460,3460,3460,0
|
|
20241014,190000,117993545,3460,3460,3460,3460,0
|
|
20241014,185900,117993545,3460,3460,3460,3460,0
|
|
20241014,185800,117993545,3460,3460,3460,3460,0
|
|
20241014,185700,117993545,3460,3460,3460,3460,0
|
|
20241014,185600,117993545,3460,3460,3460,3460,0
|
|
20241014,185500,117993545,3460,3460,3460,3460,0
|
|
20241014,185400,117993545,3460,3460,3460,3460,0
|
|
20241014,185300,117993545,3460,3460,3460,3460,0
|
|
20241014,185200,117993545,3460,3460,3460,3460,0
|
|
20241014,185100,117993545,3460,3460,3460,3460,0
|
|
20241014,185000,117993545,3460,3460,3460,3460,0
|
|
20241014,184900,117993545,3460,3460,3460,3460,0
|
|
20241014,184800,117993545,3460,3460,3460,3460,0
|
|
20241014,184700,117993545,3460,3460,3460,3460,0
|
|
20241014,184600,117993545,3460,3460,3460,3460,0
|
|
20241014,184500,117993545,3460,3460,3460,3460,0
|
|
20241014,184400,117993545,3460,3460,3460,3460,0
|
|
20241014,184300,117993545,3460,3460,3460,3460,0
|
|
20241014,184200,117993545,3460,3460,3460,3460,0
|
|
20241014,184100,117993545,3460,3460,3460,3460,0
|
|
20241014,184000,117993545,3460,3460,3460,3460,0
|
|
20241014,183900,117993545,3460,3460,3460,3460,0
|
|
20241014,183800,117993545,3460,3460,3460,3460,1761
|
|
20241014,183700,117993545,3460,3460,3460,3460,0
|
|
20241014,183600,117993545,3460,3460,3460,3460,0
|
|
20241014,183500,117993545,3460,3460,3460,3460,0
|
|
20241014,183400,117993545,3460,3460,3460,3460,0
|
|
20241014,183300,117993545,3460,3460,3460,3460,0
|
|
20241014,183200,117993545,3460,3460,3460,3460,0
|
|
20241014,183100,117993545,3460,3460,3460,3460,0
|
|
20241014,183000,117993545,3460,3460,3460,3460,0
|
|
20241014,182900,117993545,3460,3460,3460,3460,0
|
|
20241014,182800,117993545,3460,3460,3460,3460,0
|
|
20241014,182700,117993545,3460,3460,3460,3460,0
|
|
20241014,182600,117993545,3460,3460,3460,3460,0
|
|
20241014,182500,117993545,3460,3460,3460,3460,0
|
|
20241014,182400,117993545,3460,3460,3460,3460,0
|
|
20241014,182300,117993545,3460,3460,3460,3460,0
|
|
20241014,182200,117993545,3460,3460,3460,3460,0
|
|
20241014,182100,117993545,3460,3460,3460,3460,0
|
|
20241014,182000,117993545,3460,3460,3460,3460,0
|
|
20241014,181900,117993545,3460,3460,3460,3460,0
|
|
20241014,181800,117993545,3460,3460,3460,3460,0
|
|
20241014,181700,117993545,3460,3460,3460,3460,0
|
|
20241014,181600,117993545,3460,3460,3460,3460,0
|
|
20241014,181500,117993545,3460,3460,3460,3460,0
|
|
20241014,181400,117993545,3460,3460,3460,3460,0
|
|
20241014,181300,117993545,3460,3460,3460,3460,0
|
|
20241014,181200,117993545,3460,3460,3460,3460,0
|
|
20241014,181100,117993545,3460,3460,3460,3460,0
|
|
20241014,181000,117993545,3460,3460,3460,3460,0
|
|
20241014,180900,117993545,3460,3460,3460,3460,0
|
|
20241014,180800,117993545,3460,3460,3460,3460,1761
|
|
20241014,180700,117993545,3460,3460,3460,3460,0
|
|
20241014,180600,117993545,3460,3460,3460,3460,0
|
|
20241014,180500,117993545,3460,3460,3460,3460,0
|
|
20241014,180400,117993545,3460,3460,3460,3460,0
|
|
20241014,180300,117993545,3460,3460,3460,3460,0
|
|
20241014,180200,117993545,3460,3460,3460,3460,0
|
|
20241014,180100,117993545,3460,3460,3460,3460,0
|
|
20241014,180000,117993545,3460,3460,3460,3460,0
|
|
20241014,175900,117993545,3460,3460,3460,3460,0
|
|
20241014,175800,117993545,3460,3460,3460,3460,0
|
|
20241014,175700,117993545,3460,3460,3460,3460,0
|
|
20241014,175600,117993545,3460,3460,3460,3460,0
|
|
20241014,175500,117993545,3460,3460,3460,3460,0
|
|
20241014,175400,117993545,3460,3460,3460,3460,0
|
|
20241014,175300,117993545,3460,3460,3460,3460,0
|
|
20241014,175200,117993545,3460,3460,3460,3460,0
|
|
20241014,175100,117993545,3460,3460,3460,3460,0
|
|
20241014,175000,117993545,3460,3460,3460,3460,0
|
|
20241014,174900,117993545,3460,3460,3460,3460,0
|
|
20241014,174800,117993545,3460,3460,3460,3460,0
|
|
20241014,174700,117993545,3460,3460,3460,3460,0
|
|
20241014,174600,117993545,3460,3460,3460,3460,0
|
|
20241014,174500,117993545,3460,3460,3460,3460,0
|
|
20241014,174400,117993545,3460,3460,3460,3460,0
|
|
20241014,174300,117993545,3460,3460,3460,3460,0
|
|
20241014,174200,117993545,3460,3460,3460,3460,0
|
|
20241014,174100,117993545,3460,3460,3460,3460,0
|
|
20241014,174000,117993545,3460,3460,3460,3460,0
|
|
20241014,173900,117993545,3460,3460,3460,3460,0
|
|
20241014,173800,117993545,3460,3460,3460,3460,1761
|
|
20241014,173700,117993545,3460,3460,3460,3460,0
|
|
20241014,173600,117993545,3460,3460,3460,3460,0
|
|
20241014,173500,117993545,3460,3460,3460,3460,0
|
|
20241014,173400,117993545,3460,3460,3460,3460,0
|
|
20241014,173300,117993545,3460,3460,3460,3460,0
|
|
20241014,173200,117993545,3460,3460,3460,3460,0
|
|
20241014,173100,117993545,3460,3460,3460,3460,0
|
|
20241014,173000,117993545,3460,3460,3460,3460,0
|
|
20241014,172900,117993545,3460,3460,3460,3460,0
|
|
20241014,172800,117993545,3460,3460,3460,3460,0
|
|
20241014,172700,117993545,3460,3460,3460,3460,0
|
|
20241014,172600,117993545,3460,3460,3460,3460,0
|
|
20241014,172500,117993545,3460,3460,3460,3460,0
|
|
20241014,172400,117993545,3460,3460,3460,3460,0
|
|
20241014,172300,117993545,3460,3460,3460,3460,0
|
|
20241014,172200,117993545,3460,3460,3460,3460,0
|
|
20241014,172100,117993545,3460,3460,3460,3460,0
|
|
20241014,172000,117993545,3460,3460,3460,3460,0
|
|
20241014,171900,117993545,3460,3460,3460,3460,0
|
|
20241014,171800,117993545,3460,3460,3460,3460,0
|
|
20241014,171700,117993545,3460,3460,3460,3460,0
|
|
20241014,171600,117993545,3460,3460,3460,3460,0
|
|
20241014,171500,117993545,3460,3460,3460,3460,0
|
|
20241014,171400,117993545,3460,3460,3460,3460,0
|
|
20241014,171300,117993545,3460,3460,3460,3460,0
|
|
20241014,171200,117993545,3460,3460,3460,3460,0
|
|
20241014,171100,117993545,3460,3460,3460,3460,0
|
|
20241014,171000,117993545,3460,3460,3460,3460,0
|
|
20241014,170900,117993545,3460,3460,3460,3460,0
|
|
20241014,170800,117993545,3460,3460,3460,3460,1761
|
|
20241014,170700,117993545,3460,3460,3460,3460,0
|
|
20241014,170600,117993545,3460,3460,3460,3460,0
|
|
20241014,170500,117993545,3460,3460,3460,3460,0
|
|
20241014,170400,117993545,3460,3460,3460,3460,0
|
|
20241014,170300,117993545,3460,3460,3460,3460,0
|
|
20241014,170200,117993545,3460,3460,3460,3460,0
|
|
20241014,170100,117993545,3460,3460,3460,3460,0
|
|
20241014,170000,117993545,3460,3460,3460,3460,0
|
|
20241014,165900,117993545,3460,3460,3460,3460,0
|
|
20241014,165800,117993545,3460,3460,3460,3460,0
|
|
20241014,165700,117993545,3460,3460,3460,3460,0
|
|
20241014,165600,117993545,3460,3460,3460,3460,0
|
|
20241014,165500,117993545,3460,3460,3460,3460,0
|
|
20241014,165400,117993545,3460,3460,3460,3460,0
|
|
20241014,165300,117993545,3460,3460,3460,3460,0
|
|
20241014,165200,117993545,3460,3460,3460,3460,0
|
|
20241014,165100,117993545,3460,3460,3460,3460,0
|
|
20241014,165000,117993545,3460,3460,3460,3460,0
|
|
20241014,164900,117993545,3460,3460,3460,3460,0
|
|
20241014,164800,117993545,3460,3460,3460,3460,0
|
|
20241014,164700,117993545,3460,3460,3460,3460,0
|
|
20241014,164600,117993545,3460,3460,3460,3460,0
|
|
20241014,164500,117993545,3460,3460,3460,3460,0
|
|
20241014,164400,117993545,3460,3460,3460,3460,0
|
|
20241014,164300,117993545,3460,3460,3460,3460,0
|
|
20241014,164200,117993545,3460,3460,3460,3460,0
|
|
20241014,164100,117993545,3460,3460,3460,3460,0
|
|
20241014,164000,117993545,3460,3460,3460,3460,0
|
|
20241014,163900,117993545,3460,3460,3460,3460,0
|
|
20241014,163800,117993545,3460,3460,3460,3460,1761
|
|
20241014,163700,117993545,3460,3460,3460,3460,0
|
|
20241014,163600,117993545,3460,3460,3460,3460,0
|
|
20241014,163500,117993545,3460,3460,3460,3460,0
|
|
20241014,163400,117993545,3460,3460,3460,3460,0
|
|
20241014,163300,117993545,3460,3460,3460,3460,0
|
|
20241014,163200,117993545,3460,3460,3460,3460,0
|
|
20241014,163100,117993545,3460,3460,3460,3460,0
|
|
20241014,163000,117993545,3460,3460,3460,3460,0
|
|
20241014,162900,117993545,3460,3460,3460,3460,0
|
|
20241014,162800,117993545,3460,3460,3460,3460,0
|
|
20241014,162700,117993545,3460,3460,3460,3460,0
|
|
20241014,162600,117993545,3460,3460,3460,3460,0
|
|
20241014,162500,117993545,3460,3460,3460,3460,0
|
|
20241014,162400,117993545,3460,3460,3460,3460,0
|
|
20241014,162300,117993545,3460,3460,3460,3460,0
|
|
20241014,162200,117993545,3460,3460,3460,3460,0
|
|
20241014,162100,117993545,3460,3460,3460,3460,0
|
|
20241014,162000,117993545,3460,3460,3460,3460,0
|
|
20241014,161900,117993545,3460,3460,3460,3460,0
|
|
20241014,161800,117993545,3460,3460,3460,3460,0
|
|
20241014,161700,117993545,3460,3460,3460,3460,0
|
|
20241014,161600,117993545,3460,3460,3460,3460,0
|
|
20241014,161500,117993545,3460,3460,3460,3460,0
|
|
20241014,161400,117993545,3460,3460,3460,3460,0
|
|
20241014,161300,117993545,3460,3460,3460,3460,0
|
|
20241014,161200,117993545,3460,3460,3460,3460,0
|
|
20241014,161100,117993545,3460,3460,3460,3460,0
|
|
20241014,161000,117993545,3460,3460,3460,3460,0
|
|
20241014,160900,117993545,3460,3460,3460,3460,0
|
|
20241014,160800,117993545,3460,3460,3460,3460,1761
|
|
20241014,160700,117993545,3460,3460,3460,3460,0
|
|
20241014,160600,117993545,3460,3460,3460,3460,0
|
|
20241014,160500,117993545,3460,3460,3460,3460,0
|
|
20241014,160400,117993545,3460,3460,3460,3460,0
|
|
20241014,160300,117993545,3460,3460,3460,3460,0
|
|
20241014,160200,117993545,3460,3460,3460,3460,0
|
|
20241014,160100,117993545,3460,3460,3460,3460,0
|
|
20241014,160000,117993545,3460,3460,3460,3460,0
|
|
20241014,155900,117993545,3460,3460,3460,3460,0
|
|
20241014,155800,117993545,3460,3460,3460,3460,0
|
|
20241014,155700,117993545,3460,3460,3460,3460,0
|
|
20241014,155600,117993545,3460,3460,3460,3460,0
|
|
20241014,155500,117993545,3460,3460,3460,3460,0
|
|
20241014,155400,117993545,3460,3460,3460,3460,0
|
|
20241014,155300,117993545,3460,3460,3460,3460,0
|
|
20241014,155200,117993545,3460,3460,3460,3460,0
|
|
20241014,155100,117993545,3460,3460,3460,3460,0
|
|
20241014,155000,117993545,3460,3460,3460,3460,0
|
|
20241014,154900,117993545,3460,3460,3460,3460,0
|
|
20241014,154800,117993545,3460,3460,3460,3460,0
|
|
20241014,154700,117993545,3460,3460,3460,3460,0
|
|
20241014,154600,117993545,3460,3460,3460,3460,0
|
|
20241014,154500,117993545,3460,3460,3460,3460,0
|
|
20241014,154400,117993545,3460,3460,3460,3460,0
|
|
20241014,154300,117993545,3460,3460,3460,3460,0
|
|
20241014,154200,117993545,3460,3460,3460,3460,0
|
|
20241014,154100,117993545,3460,3460,3460,3460,0
|
|
20241014,154000,117993545,3460,3460,3460,3460,0
|
|
20241014,153900,117993545,3460,3460,3460,3460,0
|
|
20241014,153800,117993545,3460,3460,3460,3460,1761
|
|
20241014,153700,117993545,3460,3460,3460,3460,0
|
|
20241014,153600,117993545,3460,3460,3460,3460,0
|
|
20241014,153500,117993545,3460,3460,3460,3460,0
|
|
20241014,153400,117993545,3460,3460,3460,3460,0
|
|
20241014,153300,117993545,3460,3460,3460,3460,0
|
|
20241014,153200,117993545,3460,3460,3460,3460,0
|
|
20241014,153100,117993545,3460,3460,3460,3460,0
|
|
20241014,153000,117993545,3460,3460,3460,3460,1761
|
|
20241014,152900,111900485,3460,3460,3460,3460,0
|
|
20241014,152800,111900485,3460,3460,3460,3460,0
|
|
20241014,152700,111900485,3460,3460,3460,3460,0
|
|
20241014,152600,111900485,3460,3460,3460,3460,0
|
|
20241014,152500,111900485,3460,3460,3460,3460,0
|
|
20241014,152400,111900485,3460,3460,3460,3460,0
|
|
20241014,152300,111900485,3460,3460,3460,3460,0
|
|
20241014,152200,111900485,3460,3460,3460,3460,0
|
|
20241014,152100,111900485,3460,3460,3460,3460,0
|
|
20241014,152000,111900485,3460,3460,3460,3460,0
|
|
20241014,151900,111900485,3460,3465,3465,3460,222
|
|
20241014,151800,111131745,3465,3465,3465,3465,69
|
|
20241014,151700,110892660,3465,3465,3465,3465,7
|
|
20241014,151600,110868405,3465,3465,3465,3465,27
|
|
20241014,151500,110774850,3465,3465,3465,3465,17
|
|
20241014,151400,110715945,3470,3470,3470,3470,0
|
|
20241014,151300,110715945,3470,3470,3470,3470,0
|
|
20241014,151200,110715945,3470,3465,3470,3465,351
|
|
20241014,151100,109499725,3465,3465,3465,3465,0
|
|
20241014,151000,109499725,3465,3470,3470,3465,33
|
|
20241014,150900,109385365,3470,3470,3470,3470,0
|
|
20241014,150800,109385365,3470,3470,3470,3470,0
|
|
20241014,150700,109385365,3470,3470,3470,3470,7
|
|
20241014,150600,109361075,3470,3470,3470,3470,0
|
|
20241014,150500,109361075,3470,3470,3470,3470,0
|
|
20241014,150400,109361075,3470,3470,3470,3470,0
|
|
20241014,150300,109361075,3470,3470,3470,3470,15
|
|
20241014,150200,109309025,3470,3470,3470,3470,0
|
|
20241014,150100,109309025,3470,3470,3470,3470,5
|
|
20241014,150000,109291675,3470,3470,3470,3470,95
|
|
20241014,145900,108962025,3470,3470,3470,3470,67
|
|
20241014,145800,108729535,3465,3465,3465,3465,33
|
|
20241014,145700,108615190,3465,3465,3465,3465,0
|
|
20241014,145600,108615190,3465,3465,3465,3465,0
|
|
20241014,145500,108615190,3465,3465,3465,3465,39
|
|
20241014,145400,108480055,3470,3470,3470,3470,1
|
|
20241014,145300,108476585,3465,3465,3465,3465,0
|
|
20241014,145200,108476585,3465,3465,3465,3465,9
|
|
20241014,145100,108445400,3465,3465,3465,3465,35
|
|
20241014,145000,108324125,3470,3470,3470,3470,0
|
|
20241014,144900,108324125,3470,3470,3470,3470,1
|
|
20241014,144800,108320655,3470,3470,3470,3470,1219
|
|
20241014,144700,104090725,3470,3470,3470,3470,0
|
|
20241014,144600,104090725,3470,3475,3475,3470,11
|
|
20241014,144500,104052550,3470,3470,3470,3470,0
|
|
20241014,144400,104052550,3470,3470,3470,3470,0
|
|
20241014,144300,104052550,3470,3470,3470,3470,0
|
|
20241014,144200,104052550,3470,3470,3470,3470,0
|
|
20241014,144100,104052550,3470,3470,3470,3470,39
|
|
20241014,144000,103917220,3475,3470,3475,3470,4
|
|
20241014,143900,103903330,3470,3470,3470,3470,0
|
|
20241014,143800,103903330,3470,3470,3470,3470,0
|
|
20241014,143700,103903330,3470,3470,3470,3470,0
|
|
20241014,143600,103903330,3470,3470,3470,3470,10
|
|
20241014,143500,103868630,3475,3475,3475,3475,0
|
|
20241014,143400,103868630,3475,3475,3475,3475,10
|
|
20241014,143300,103833880,3475,3475,3475,3475,0
|
|
20241014,143200,103833880,3475,3475,3475,3475,0
|
|
20241014,143100,103833880,3475,3475,3475,3475,0
|
|
20241014,143000,103833880,3475,3475,3475,3475,0
|
|
20241014,142900,103833880,3475,3475,3475,3475,1
|
|
20241014,142800,103830405,3465,3465,3465,3465,0
|
|
20241014,142700,103830405,3465,3470,3470,3465,661
|
|
20241014,142600,101539235,3470,3470,3470,3470,0
|
|
20241014,142500,101539235,3470,3470,3470,3470,3064
|
|
20241014,142400,90907155,3465,3465,3465,3465,0
|
|
20241014,142300,90907155,3465,3465,3465,3465,0
|
|
20241014,142200,90907155,3465,3465,3465,3465,0
|
|
20241014,142100,90907155,3465,3465,3465,3465,0
|
|
20241014,142000,90907155,3465,3465,3465,3465,0
|
|
20241014,141900,90907155,3465,3465,3465,3465,0
|
|
20241014,141800,90907155,3465,3465,3465,3465,0
|
|
20241014,141700,90907155,3465,3465,3465,3465,0
|
|
20241014,141600,90907155,3465,3465,3465,3465,0
|
|
20241014,141500,90907155,3465,3465,3465,3465,61
|
|
20241014,141400,90695790,3465,3465,3465,3465,62
|
|
20241014,141300,90480960,3460,3460,3460,3460,59
|
|
20241014,141200,90276820,3470,3470,3470,3470,0
|
|
20241014,141100,90276820,3470,3470,3470,3470,0
|
|
20241014,141000,90276820,3470,3470,3470,3470,0
|
|
20241014,140900,90276820,3470,3470,3470,3470,0
|
|
20241014,140800,90276820,3470,3470,3470,3470,0
|
|
20241014,140700,90276820,3470,3470,3470,3470,0
|
|
20241014,140600,90276820,3470,3470,3470,3470,30
|
|
20241014,140500,90172720,3460,3460,3460,3460,0
|
|
20241014,140400,90172720,3460,3460,3460,3460,0
|
|
20241014,140300,90172720,3460,3460,3460,3460,0
|
|
20241014,140200,90172720,3460,3460,3460,3460,0
|
|
20241014,140100,90172720,3460,3460,3460,3460,0
|
|
20241014,140000,90172720,3460,3460,3460,3460,0
|
|
20241014,135900,90172720,3460,3460,3460,3460,0
|
|
20241014,135800,90172720,3460,3460,3460,3460,0
|
|
20241014,135700,90172720,3460,3460,3460,3460,0
|
|
20241014,135600,90172720,3460,3460,3460,3460,0
|
|
20241014,135500,90172720,3460,3460,3460,3460,0
|
|
20241014,135400,90172720,3460,3460,3460,3460,0
|
|
20241014,135300,90172720,3460,3460,3460,3460,0
|
|
20241014,135200,90172720,3460,3460,3460,3460,0
|
|
20241014,135100,90172720,3460,3460,3460,3460,0
|
|
20241014,135000,90172720,3460,3460,3460,3460,0
|
|
20241014,134900,90172720,3460,3460,3460,3460,0
|
|
20241014,134800,90172720,3460,3460,3460,3460,0
|
|
20241014,134700,90172720,3460,3460,3460,3460,0
|
|
20241014,134600,90172720,3460,3460,3460,3460,0
|
|
20241014,134500,90172720,3460,3460,3460,3460,0
|
|
20241014,134400,90172720,3460,3460,3460,3460,0
|
|
20241014,134300,90172720,3460,3460,3460,3460,0
|
|
20241014,134200,90172720,3460,3460,3460,3460,51
|
|
20241014,134100,89996260,3460,3460,3460,3460,0
|
|
20241014,134000,89996260,3460,3470,3470,3460,66
|
|
20241014,133900,89767890,3460,3460,3460,3460,0
|
|
20241014,133800,89767890,3460,3460,3460,3460,0
|
|
20241014,133700,89767890,3460,3460,3460,3460,0
|
|
20241014,133600,89767890,3460,3460,3460,3460,22
|
|
20241014,133500,89691770,3460,3460,3460,3460,0
|
|
20241014,133400,89691770,3460,3460,3460,3460,15
|
|
20241014,133300,89639870,3460,3460,3460,3460,0
|
|
20241014,133200,89639870,3460,3460,3460,3460,0
|
|
20241014,133100,89639870,3460,3460,3460,3460,0
|
|
20241014,133000,89639870,3460,3460,3460,3460,39
|
|
20241014,132900,89504930,3470,3470,3470,3470,0
|
|
20241014,132800,89504930,3470,3470,3470,3470,0
|
|
20241014,132700,89504930,3470,3470,3470,3470,0
|
|
20241014,132600,89504930,3470,3470,3470,3470,0
|
|
20241014,132500,89504930,3470,3470,3470,3470,0
|
|
20241014,132400,89504930,3470,3470,3470,3470,0
|
|
20241014,132300,89504930,3470,3470,3470,3470,0
|
|
20241014,132200,89504930,3470,3470,3470,3470,500
|
|
20241014,132100,87769930,3470,3470,3470,3470,8
|
|
20241014,132000,87742170,3470,3470,3470,3470,212
|
|
20241014,131900,87006530,3460,3460,3460,3460,500
|
|
20241014,131800,85276530,3460,3460,3460,3460,0
|
|
20241014,131700,85276530,3460,3460,3460,3460,0
|
|
20241014,131600,85276530,3460,3460,3460,3460,180
|
|
20241014,131500,84653730,3465,3465,3465,3465,0
|
|
20241014,131400,84653730,3465,3465,3465,3465,0
|
|
20241014,131300,84653730,3465,3465,3465,3465,0
|
|
20241014,131200,84653730,3465,3465,3465,3465,0
|
|
20241014,131100,84653730,3465,3465,3465,3465,2
|
|
20241014,131000,84646800,3470,3470,3470,3470,0
|
|
20241014,130900,84646800,3470,3470,3470,3470,0
|
|
20241014,130800,84646800,3470,3470,3470,3470,0
|
|
20241014,130700,84646800,3470,3470,3470,3470,0
|
|
20241014,130600,84646800,3470,3470,3470,3470,0
|
|
20241014,130500,84646800,3470,3470,3470,3470,0
|
|
20241014,130400,84646800,3470,3470,3470,3470,0
|
|
20241014,130300,84646800,3470,3470,3470,3470,0
|
|
20241014,130200,84646800,3470,3470,3470,3470,40
|
|
20241014,130100,84508000,3470,3470,3470,3470,0
|
|
20241014,130000,84508000,3470,3470,3470,3470,0
|
|
20241014,125900,84508000,3470,3470,3470,3470,1
|
|
20241014,125800,84504530,3455,3455,3455,3455,65
|
|
20241014,125700,84279955,3460,3460,3460,3460,0
|
|
20241014,125600,84279955,3460,3460,3460,3460,0
|
|
20241014,125500,84279955,3460,3460,3460,3460,0
|
|
20241014,125400,84279955,3460,3460,3460,3460,0
|
|
20241014,125300,84279955,3460,3460,3460,3460,0
|
|
20241014,125200,84279955,3460,3460,3460,3460,0
|
|
20241014,125100,84279955,3460,3460,3460,3460,10
|
|
20241014,125000,84245355,3460,3460,3460,3460,194
|
|
20241014,124900,83574115,3460,3460,3460,3460,0
|
|
20241014,124800,83574115,3460,3460,3460,3460,46
|
|
20241014,124700,83414955,3460,3460,3460,3460,1863
|
|
20241014,124600,76968975,3470,3470,3470,3470,0
|
|
20241014,124500,76968975,3470,3470,3470,3470,0
|
|
20241014,124400,76968975,3470,3470,3470,3470,0
|
|
20241014,124300,76968975,3470,3460,3470,3460,41
|
|
20241014,124200,76827105,3460,3465,3465,3460,223
|
|
20241014,124100,76054520,3460,3460,3460,3460,0
|
|
20241014,124000,76054520,3460,3460,3460,3460,0
|
|
20241014,123900,76054520,3460,3460,3460,3460,0
|
|
20241014,123800,76054520,3460,3465,3470,3460,4
|
|
20241014,123700,76040655,3470,3470,3470,3470,0
|
|
20241014,123600,76040655,3470,3465,3470,3465,3
|
|
20241014,123500,76030255,3465,3465,3470,3465,4
|
|
20241014,123400,76016385,3470,3470,3470,3470,0
|
|
20241014,123300,76016385,3470,3470,3470,3470,0
|
|
20241014,123200,76016385,3470,3470,3470,3470,0
|
|
20241014,123100,76016385,3470,3470,3470,3470,0
|
|
20241014,123000,76016385,3470,3470,3470,3470,0
|
|
20241014,122900,76016385,3470,3470,3470,3470,0
|
|
20241014,122800,76016385,3470,3470,3470,3470,0
|
|
20241014,122700,76016385,3470,3470,3470,3470,0
|
|
20241014,122600,76016385,3470,3470,3470,3470,0
|
|
20241014,122500,76016385,3470,3470,3470,3470,0
|
|
20241014,122400,76016385,3470,3470,3470,3470,0
|
|
20241014,122300,76016385,3470,3470,3470,3470,0
|
|
20241014,122200,76016385,3470,3460,3470,3455,2503
|
|
20241014,122100,67363855,3460,3460,3460,3460,0
|
|
20241014,122000,67363855,3460,3460,3460,3460,0
|
|
20241014,121900,67363855,3460,3460,3460,3460,0
|
|
20241014,121800,67363855,3460,3460,3460,3460,0
|
|
20241014,121700,67363855,3460,3460,3460,3460,15
|
|
20241014,121600,67311955,3470,3470,3470,3470,0
|
|
20241014,121500,67311955,3470,3470,3470,3470,0
|
|
20241014,121400,67311955,3470,3470,3470,3470,146
|
|
20241014,121300,66805335,3470,3470,3470,3470,0
|
|
20241014,121200,66805335,3470,3470,3470,3470,0
|
|
20241014,121100,66805335,3470,3470,3470,3470,0
|
|
20241014,121000,66805335,3470,3470,3470,3470,0
|
|
20241014,120900,66805335,3470,3470,3470,3470,270
|
|
20241014,120800,65868435,3470,3470,3470,3470,0
|
|
20241014,120700,65868435,3470,3470,3470,3470,0
|
|
20241014,120600,65868435,3470,3470,3470,3470,0
|
|
20241014,120500,65868435,3470,3470,3470,3470,0
|
|
20241014,120400,65868435,3470,3470,3470,3470,320
|
|
20241014,120300,64758035,3460,3460,3460,3460,0
|
|
20241014,120200,64758035,3460,3460,3460,3460,0
|
|
20241014,120100,64758035,3460,3460,3460,3460,0
|
|
20241014,120000,64758035,3460,3460,3460,3460,0
|
|
20241014,115900,64758035,3460,3460,3460,3460,10
|
|
20241014,115800,64723435,3460,3460,3460,3460,0
|
|
20241014,115700,64723435,3460,3460,3460,3460,0
|
|
20241014,115600,64723435,3460,3460,3460,3460,10
|
|
20241014,115500,64688835,3460,3460,3460,3460,20
|
|
20241014,115400,64619635,3460,3460,3460,3460,2
|
|
20241014,115300,64612715,3460,3460,3460,3460,0
|
|
20241014,115200,64612715,3460,3460,3460,3460,59
|
|
20241014,115100,64408575,3460,3460,3460,3460,0
|
|
20241014,115000,64408575,3460,3460,3460,3460,0
|
|
20241014,114900,64408575,3460,3460,3460,3460,91
|
|
20241014,114800,64093715,3460,3460,3460,3460,0
|
|
20241014,114700,64093715,3460,3460,3460,3460,7
|
|
20241014,114600,64069495,3470,3470,3470,3470,0
|
|
20241014,114500,64069495,3470,3470,3470,3470,0
|
|
20241014,114400,64069495,3470,3470,3470,3470,0
|
|
20241014,114300,64069495,3470,3470,3470,3470,0
|
|
20241014,114200,64069495,3470,3470,3470,3470,0
|
|
20241014,114100,64069495,3470,3465,3470,3465,78
|
|
20241014,114000,63799220,3465,3465,3465,3465,0
|
|
20241014,113900,63799220,3465,3465,3465,3465,0
|
|
20241014,113800,63799220,3465,3465,3465,3465,0
|
|
20241014,113700,63799220,3465,3465,3465,3465,0
|
|
20241014,113600,63799220,3465,3465,3465,3465,68
|
|
20241014,113500,63563600,3465,3465,3465,3465,0
|
|
20241014,113400,63563600,3465,3465,3465,3465,0
|
|
20241014,113300,63563600,3465,3465,3465,3465,0
|
|
20241014,113200,63563600,3465,3465,3465,3465,2
|
|
20241014,113100,63556670,3460,3460,3460,3460,0
|
|
20241014,113000,63556670,3460,3460,3460,3460,0
|
|
20241014,112900,63556670,3460,3460,3460,3460,0
|
|
20241014,112800,63556670,3460,3460,3460,3460,0
|
|
20241014,112700,63556670,3460,3460,3460,3460,0
|
|
20241014,112600,63556670,3460,3460,3460,3460,101
|
|
20241014,112500,63207210,3470,3470,3470,3470,0
|
|
20241014,112400,63207210,3470,3470,3470,3470,1
|
|
20241014,112300,63203740,3455,3455,3455,3455,0
|
|
20241014,112200,63203740,3455,3455,3455,3455,0
|
|
20241014,112100,63203740,3455,3455,3455,3455,0
|
|
20241014,112000,63203740,3455,3455,3455,3455,0
|
|
20241014,111900,63203740,3455,3455,3455,3455,0
|
|
20241014,111800,63203740,3455,3455,3455,3455,0
|
|
20241014,111700,63203740,3455,3455,3455,3455,0
|
|
20241014,111600,63203740,3455,3455,3455,3455,0
|
|
20241014,111500,63203740,3455,3455,3455,3455,1
|
|
20241014,111400,63200285,3460,3465,3465,3460,6114
|
|
20241014,111300,42043515,3465,3465,3465,3465,0
|
|
20241014,111200,42043515,3465,3465,3465,3465,0
|
|
20241014,111100,42043515,3465,3465,3465,3465,0
|
|
20241014,111000,42043515,3465,3465,3465,3465,40
|
|
20241014,110900,41904915,3465,3465,3465,3465,273
|
|
20241014,110800,40958970,3470,3470,3470,3470,0
|
|
20241014,110700,40958970,3470,3470,3470,3470,0
|
|
20241014,110600,40958970,3470,3470,3470,3470,0
|
|
20241014,110500,40958970,3470,3470,3470,3470,0
|
|
20241014,110400,40958970,3470,3470,3470,3470,0
|
|
20241014,110300,40958970,3470,3470,3470,3470,2
|
|
20241014,110200,40952030,3470,3470,3470,3470,580
|
|
20241014,110100,38939430,3465,3465,3465,3465,0
|
|
20241014,110000,38939430,3465,3470,3470,3465,302
|
|
20241014,105900,37892695,3465,3465,3465,3465,63
|
|
20241014,105800,37674400,3465,3465,3465,3465,0
|
|
20241014,105700,37674400,3465,3465,3465,3465,0
|
|
20241014,105600,37674400,3465,3465,3465,3465,0
|
|
20241014,105500,37674400,3465,3465,3465,3465,0
|
|
20241014,105400,37674400,3465,3465,3465,3465,0
|
|
20241014,105300,37674400,3465,3465,3465,3465,2
|
|
20241014,105200,37667470,3460,3460,3460,3460,0
|
|
20241014,105100,37667470,3460,3460,3460,3460,27
|
|
20241014,105000,37574050,3465,3465,3465,3465,0
|
|
20241014,104900,37574050,3465,3465,3465,3465,0
|
|
20241014,104800,37574050,3465,3465,3465,3465,0
|
|
20241014,104700,37574050,3465,3465,3465,3465,0
|
|
20241014,104600,37574050,3465,3465,3465,3465,88
|
|
20241014,104500,37269130,3465,3465,3465,3465,331
|
|
20241014,104400,36122215,3465,3465,3465,3465,0
|
|
20241014,104300,36122215,3465,3465,3465,3465,0
|
|
20241014,104200,36122215,3465,3470,3470,3465,79
|
|
20241014,104100,35848180,3465,3465,3465,3465,2
|
|
20241014,104000,35841250,3465,3465,3465,3465,0
|
|
20241014,103900,35841250,3465,3465,3465,3465,0
|
|
20241014,103800,35841250,3465,3465,3465,3465,0
|
|
20241014,103700,35841250,3465,3465,3465,3465,120
|
|
20241014,103600,35425450,3465,3465,3465,3465,0
|
|
20241014,103500,35425450,3465,3465,3465,3465,0
|
|
20241014,103400,35425450,3465,3465,3465,3465,0
|
|
20241014,103300,35425450,3465,3465,3465,3465,1
|
|
20241014,103200,35421985,3465,3465,3465,3465,20
|
|
20241014,103100,35352685,3465,3465,3465,3465,15
|
|
20241014,103000,35300710,3465,3470,3470,3465,549
|
|
20241014,102900,33398375,3470,3470,3470,3470,7
|
|
20241014,102800,33374085,3465,3470,3470,3465,331
|
|
20241014,102700,32227120,3465,3465,3465,3465,0
|
|
20241014,102600,32227120,3465,3465,3465,3465,600
|
|
20241014,102500,30148120,3465,3465,3465,3465,0
|
|
20241014,102400,30148120,3465,3465,3465,3465,0
|
|
20241014,102300,30148120,3465,3465,3465,3465,325
|
|
20241014,102200,29021995,3475,3475,3475,3475,0
|
|
20241014,102100,29021995,3475,3475,3475,3475,0
|
|
20241014,102000,29021995,3475,3475,3475,3475,0
|
|
20241014,101900,29021995,3475,3475,3475,3475,0
|
|
20241014,101800,29021995,3475,3475,3475,3475,0
|
|
20241014,101700,29021995,3475,3470,3475,3470,27
|
|
20241014,101600,28928290,3470,3470,3470,3470,0
|
|
20241014,101500,28928290,3470,3470,3470,3470,0
|
|
20241014,101400,28928290,3470,3470,3470,3470,0
|
|
20241014,101300,28928290,3470,3470,3470,3470,32
|
|
20241014,101200,28817250,3470,3470,3470,3470,3
|
|
20241014,101100,28806840,3470,3470,3470,3470,5
|
|
20241014,101000,28789490,3470,3475,3475,3470,15
|
|
20241014,100900,28737370,3475,3475,3475,3475,3
|
|
20241014,100800,28726945,3475,3475,3475,3475,0
|
|
20241014,100700,28726945,3475,3475,3475,3475,0
|
|
20241014,100600,28726945,3475,3475,3475,3475,29
|
|
20241014,100500,28626170,3475,3475,3475,3475,0
|
|
20241014,100400,28626170,3475,3475,3475,3465,1159
|
|
20241014,100300,24610115,3475,3475,3475,3475,0
|
|
20241014,100200,24610115,3475,3475,3475,3475,0
|
|
20241014,100100,24610115,3475,3475,3475,3475,0
|
|
20241014,100000,24610115,3475,3475,3475,3475,1
|
|
20241014,095900,24606640,3475,3475,3475,3475,70
|
|
20241014,095800,24363390,3475,3475,3475,3470,8
|
|
20241014,095700,24335620,3475,3475,3475,3475,1
|
|
20241014,095600,24332145,3475,3475,3475,3475,0
|
|
20241014,095500,24332145,3475,3475,3475,3475,0
|
|
20241014,095400,24332145,3475,3475,3475,3465,25
|
|
20241014,095300,24245470,3465,3465,3465,3465,0
|
|
20241014,095200,24245470,3465,3470,3470,3465,147
|
|
20241014,095100,23735635,3470,3470,3470,3470,0
|
|
20241014,095000,23735635,3470,3470,3470,3470,0
|
|
20241014,094900,23735635,3470,3470,3470,3470,39
|
|
20241014,094800,23600305,3470,3475,3475,3470,501
|
|
20241014,094700,21859335,3475,3475,3475,3475,3
|
|
20241014,094600,21848910,3470,3470,3470,3470,616
|
|
20241014,094500,19711390,3470,3470,3470,3470,1
|
|
20241014,094400,19707920,3470,3470,3470,3470,1
|
|
20241014,094300,19704450,3465,3465,3465,3465,0
|
|
20241014,094200,19704450,3465,3465,3465,3465,16
|
|
20241014,094100,19649010,3465,3465,3465,3465,0
|
|
20241014,094000,19649010,3465,3465,3465,3465,0
|
|
20241014,093900,19649010,3465,3465,3465,3465,0
|
|
20241014,093800,19649010,3465,3465,3465,3465,0
|
|
20241014,093700,19649010,3465,3465,3465,3465,0
|
|
20241014,093600,19649010,3465,3465,3465,3465,0
|
|
20241014,093500,19649010,3465,3465,3465,3465,1
|
|
20241014,093400,19645545,3465,3465,3465,3465,40
|
|
20241014,093300,19506945,3460,3460,3460,3460,0
|
|
20241014,093200,19506945,3460,3460,3460,3460,601
|
|
20241014,093100,17427485,3460,3460,3460,3460,65
|
|
20241014,093000,17202585,3460,3465,3465,3460,64
|
|
20241014,092900,16981140,3470,3470,3470,3470,0
|
|
20241014,092800,16981140,3470,3470,3470,3470,20
|
|
20241014,092700,16911740,3460,3460,3460,3460,0
|
|
20241014,092600,16911740,3460,3460,3460,3460,0
|
|
20241014,092500,16911740,3460,3460,3460,3460,0
|
|
20241014,092400,16911740,3460,3460,3460,3460,0
|
|
20241014,092300,16911740,3460,3460,3460,3460,0
|
|
20241014,092200,16911740,3460,3460,3460,3460,0
|
|
20241014,092100,16911740,3460,3460,3460,3460,0
|
|
20241014,092000,16911740,3460,3460,3460,3460,0
|
|
20241014,091900,16911740,3460,3460,3460,3460,150
|
|
20241014,091800,16392740,3470,3470,3470,3470,1
|
|
20241014,091700,16389270,3460,3460,3460,3460,1563
|
|
20241014,091600,10981290,3460,3465,3465,3460,1546
|
|
20241014,091500,5631630,3470,3470,3470,3470,10
|
|
20241014,091400,5596930,3460,3460,3460,3460,0
|
|
20241014,091300,5596930,3460,3465,3465,3460,201
|
|
20241014,091200,4900820,3460,3460,3460,3460,0
|
|
20241014,091100,4900820,3460,3460,3460,3460,0
|
|
20241014,091000,4900820,3460,3460,3460,3460,0
|
|
20241014,090900,4900820,3460,3465,3465,3460,153
|
|
20241014,090800,4371005,3470,3470,3470,3470,1
|
|
20241014,090700,4367535,3465,3465,3465,3465,102
|
|
20241014,090600,4014105,3460,3460,3460,3460,0
|
|
20241014,090500,4014105,3460,3460,3460,3460,0
|
|
20241014,090400,4014105,3460,3460,3460,3460,0
|
|
20241014,090300,4014105,3460,3460,3460,3460,0
|
|
20241014,090200,4014105,3460,3460,3460,3460,0
|
|
20241014,090100,4014105,3460,3465,3465,3460,1009
|
|
20241014,090000,519750,3465,3465,3465,3465,150
|