700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,203700,84799690,5680,5680,5680,5680,692
|
|
20241015,203600,84799690,5680,5680,5680,5680,0
|
|
20241015,203500,84799690,5680,5680,5680,5680,0
|
|
20241015,203400,84799690,5680,5680,5680,5680,0
|
|
20241015,203300,84799690,5680,5680,5680,5680,0
|
|
20241015,203200,84799690,5680,5680,5680,5680,0
|
|
20241015,203100,84799690,5680,5680,5680,5680,0
|
|
20241015,203000,84799690,5680,5680,5680,5680,0
|
|
20241015,202900,84799690,5680,5680,5680,5680,0
|
|
20241015,202800,84799690,5680,5680,5680,5680,0
|
|
20241015,202700,84799690,5680,5680,5680,5680,0
|
|
20241015,202600,84799690,5680,5680,5680,5680,0
|
|
20241015,202500,84799690,5680,5680,5680,5680,0
|
|
20241015,202400,84799690,5680,5680,5680,5680,0
|
|
20241015,202300,84799690,5680,5680,5680,5680,0
|
|
20241015,202200,84799690,5680,5680,5680,5680,0
|
|
20241015,202100,84799690,5680,5680,5680,5680,0
|
|
20241015,202000,84799690,5680,5680,5680,5680,0
|
|
20241015,201900,84799690,5680,5680,5680,5680,0
|
|
20241015,201800,84799690,5680,5680,5680,5680,0
|
|
20241015,201700,84799690,5680,5680,5680,5680,0
|
|
20241015,201600,84799690,5680,5680,5680,5680,0
|
|
20241015,201500,84799690,5680,5680,5680,5680,0
|
|
20241015,201400,84799690,5680,5680,5680,5680,0
|
|
20241015,201300,84799690,5680,5680,5680,5680,0
|
|
20241015,201200,84799690,5680,5680,5680,5680,0
|
|
20241015,201100,84799690,5680,5680,5680,5680,0
|
|
20241015,201000,84799690,5680,5680,5680,5680,0
|
|
20241015,200900,84799690,5680,5680,5680,5680,0
|
|
20241015,200800,84799690,5680,5680,5680,5680,0
|
|
20241015,200700,84799690,5680,5680,5680,5680,692
|
|
20241015,200600,84799690,5680,5680,5680,5680,0
|
|
20241015,200500,84799690,5680,5680,5680,5680,0
|
|
20241015,200400,84799690,5680,5680,5680,5680,0
|
|
20241015,200300,84799690,5680,5680,5680,5680,0
|
|
20241015,200200,84799690,5680,5680,5680,5680,0
|
|
20241015,200100,84799690,5680,5680,5680,5680,0
|
|
20241015,200000,84799690,5680,5680,5680,5680,0
|
|
20241015,195900,84799690,5680,5680,5680,5680,0
|
|
20241015,195800,84799690,5680,5680,5680,5680,0
|
|
20241015,195700,84799690,5680,5680,5680,5680,0
|
|
20241015,195600,84799690,5680,5680,5680,5680,0
|
|
20241015,195500,84799690,5680,5680,5680,5680,0
|
|
20241015,195400,84799690,5680,5680,5680,5680,0
|
|
20241015,195300,84799690,5680,5680,5680,5680,0
|
|
20241015,195200,84799690,5680,5680,5680,5680,0
|
|
20241015,195100,84799690,5680,5680,5680,5680,0
|
|
20241015,195000,84799690,5680,5680,5680,5680,0
|
|
20241015,194900,84799690,5680,5680,5680,5680,0
|
|
20241015,194800,84799690,5680,5680,5680,5680,0
|
|
20241015,194700,84799690,5680,5680,5680,5680,0
|
|
20241015,194600,84799690,5680,5680,5680,5680,0
|
|
20241015,194500,84799690,5680,5680,5680,5680,0
|
|
20241015,194400,84799690,5680,5680,5680,5680,0
|
|
20241015,194300,84799690,5680,5680,5680,5680,0
|
|
20241015,194200,84799690,5680,5680,5680,5680,0
|
|
20241015,194100,84799690,5680,5680,5680,5680,0
|
|
20241015,194000,84799690,5680,5680,5680,5680,0
|
|
20241015,193900,84799690,5680,5680,5680,5680,0
|
|
20241015,193800,84799690,5680,5680,5680,5680,0
|
|
20241015,193700,84799690,5680,5680,5680,5680,692
|
|
20241015,193600,84799690,5680,5680,5680,5680,0
|
|
20241015,193500,84799690,5680,5680,5680,5680,0
|
|
20241015,193400,84799690,5680,5680,5680,5680,0
|
|
20241015,193300,84799690,5680,5680,5680,5680,0
|
|
20241015,193200,84799690,5680,5680,5680,5680,0
|
|
20241015,193100,84799690,5680,5680,5680,5680,0
|
|
20241015,193000,84799690,5680,5680,5680,5680,0
|
|
20241015,192900,84799690,5680,5680,5680,5680,0
|
|
20241015,192800,84799690,5680,5680,5680,5680,0
|
|
20241015,192700,84799690,5680,5680,5680,5680,0
|
|
20241015,192600,84799690,5680,5680,5680,5680,0
|
|
20241015,192500,84799690,5680,5680,5680,5680,0
|
|
20241015,192400,84799690,5680,5680,5680,5680,0
|
|
20241015,192300,84799690,5680,5680,5680,5680,0
|
|
20241015,192200,84799690,5680,5680,5680,5680,0
|
|
20241015,192100,84799690,5680,5680,5680,5680,0
|
|
20241015,192000,84799690,5680,5680,5680,5680,0
|
|
20241015,191900,84799690,5680,5680,5680,5680,0
|
|
20241015,191800,84799690,5680,5680,5680,5680,0
|
|
20241015,191700,84799690,5680,5680,5680,5680,0
|
|
20241015,191600,84799690,5680,5680,5680,5680,0
|
|
20241015,191500,84799690,5680,5680,5680,5680,0
|
|
20241015,191400,84799690,5680,5680,5680,5680,0
|
|
20241015,191300,84799690,5680,5680,5680,5680,0
|
|
20241015,191200,84799690,5680,5680,5680,5680,0
|
|
20241015,191100,84799690,5680,5680,5680,5680,0
|
|
20241015,191000,84799690,5680,5680,5680,5680,0
|
|
20241015,190900,84799690,5680,5680,5680,5680,0
|
|
20241015,190800,84799690,5680,5680,5680,5680,0
|
|
20241015,190700,84799690,5680,5680,5680,5680,692
|
|
20241015,190600,84799690,5680,5680,5680,5680,0
|
|
20241015,190500,84799690,5680,5680,5680,5680,0
|
|
20241015,190400,84799690,5680,5680,5680,5680,0
|
|
20241015,190300,84799690,5680,5680,5680,5680,0
|
|
20241015,190200,84799690,5680,5680,5680,5680,0
|
|
20241015,190100,84799690,5680,5680,5680,5680,0
|
|
20241015,190000,84799690,5680,5680,5680,5680,0
|
|
20241015,185900,84799690,5680,5680,5680,5680,0
|
|
20241015,185800,84799690,5680,5680,5680,5680,0
|
|
20241015,185700,84799690,5680,5680,5680,5680,0
|
|
20241015,185600,84799690,5680,5680,5680,5680,0
|
|
20241015,185500,84799690,5680,5680,5680,5680,0
|
|
20241015,185400,84799690,5680,5680,5680,5680,0
|
|
20241015,185300,84799690,5680,5680,5680,5680,0
|
|
20241015,185200,84799690,5680,5680,5680,5680,0
|
|
20241015,185100,84799690,5680,5680,5680,5680,0
|
|
20241015,185000,84799690,5680,5680,5680,5680,0
|
|
20241015,184900,84799690,5680,5680,5680,5680,0
|
|
20241015,184800,84799690,5680,5680,5680,5680,0
|
|
20241015,184700,84799690,5680,5680,5680,5680,0
|
|
20241015,184600,84799690,5680,5680,5680,5680,0
|
|
20241015,184500,84799690,5680,5680,5680,5680,0
|
|
20241015,184400,84799690,5680,5680,5680,5680,0
|
|
20241015,184300,84799690,5680,5680,5680,5680,0
|
|
20241015,184200,84799690,5680,5680,5680,5680,0
|
|
20241015,184100,84799690,5680,5680,5680,5680,0
|
|
20241015,184000,84799690,5680,5680,5680,5680,0
|
|
20241015,183900,84799690,5680,5680,5680,5680,0
|
|
20241015,183800,84799690,5680,5680,5680,5680,0
|
|
20241015,183700,84799690,5680,5680,5680,5680,692
|
|
20241015,183600,84799690,5680,5680,5680,5680,0
|
|
20241015,183500,84799690,5680,5680,5680,5680,0
|
|
20241015,183400,84799690,5680,5680,5680,5680,0
|
|
20241015,183300,84799690,5680,5680,5680,5680,0
|
|
20241015,183200,84799690,5680,5680,5680,5680,0
|
|
20241015,183100,84799690,5680,5680,5680,5680,0
|
|
20241015,183000,84799690,5680,5680,5680,5680,0
|
|
20241015,182900,84799690,5680,5680,5680,5680,0
|
|
20241015,182800,84799690,5680,5680,5680,5680,0
|
|
20241015,182700,84799690,5680,5680,5680,5680,0
|
|
20241015,182600,84799690,5680,5680,5680,5680,0
|
|
20241015,182500,84799690,5680,5680,5680,5680,0
|
|
20241015,182400,84799690,5680,5680,5680,5680,0
|
|
20241015,182300,84799690,5680,5680,5680,5680,0
|
|
20241015,182200,84799690,5680,5680,5680,5680,0
|
|
20241015,182100,84799690,5680,5680,5680,5680,0
|
|
20241015,182000,84799690,5680,5680,5680,5680,0
|
|
20241015,181900,84799690,5680,5680,5680,5680,0
|
|
20241015,181800,84799690,5680,5680,5680,5680,0
|
|
20241015,181700,84799690,5680,5680,5680,5680,0
|
|
20241015,181600,84799690,5680,5680,5680,5680,0
|
|
20241015,181500,84799690,5680,5680,5680,5680,0
|
|
20241015,181400,84799690,5680,5680,5680,5680,0
|
|
20241015,181300,84799690,5680,5680,5680,5680,0
|
|
20241015,181200,84799690,5680,5680,5680,5680,0
|
|
20241015,181100,84799690,5680,5680,5680,5680,0
|
|
20241015,181000,84799690,5680,5680,5680,5680,0
|
|
20241015,180900,84799690,5680,5680,5680,5680,0
|
|
20241015,180800,84799690,5680,5680,5680,5680,0
|
|
20241015,180700,84799690,5680,5680,5680,5680,692
|
|
20241015,180600,84799690,5680,5680,5680,5680,0
|
|
20241015,180500,84799690,5680,5680,5680,5680,0
|
|
20241015,180400,84799690,5680,5680,5680,5680,0
|
|
20241015,180300,84799690,5680,5680,5680,5680,0
|
|
20241015,180200,84799690,5680,5680,5680,5680,0
|
|
20241015,180100,84799690,5680,5680,5680,5680,0
|
|
20241015,180000,84799690,5680,5680,5680,5680,0
|
|
20241015,175900,84799690,5680,5680,5680,5680,0
|
|
20241015,175800,84799690,5680,5680,5680,5680,0
|
|
20241015,175700,84799690,5680,5680,5680,5680,0
|
|
20241015,175600,84799690,5680,5680,5680,5680,0
|
|
20241015,175500,84799690,5680,5680,5680,5680,0
|
|
20241015,175400,84799690,5680,5680,5680,5680,0
|
|
20241015,175300,84799690,5680,5680,5680,5680,0
|
|
20241015,175200,84799690,5680,5680,5680,5680,0
|
|
20241015,175100,84799690,5680,5680,5680,5680,0
|
|
20241015,175000,84799690,5680,5680,5680,5680,0
|
|
20241015,174900,84799690,5680,5680,5680,5680,0
|
|
20241015,174800,84799690,5680,5680,5680,5680,0
|
|
20241015,174700,84799690,5680,5680,5680,5680,0
|
|
20241015,174600,84799690,5680,5680,5680,5680,0
|
|
20241015,174500,84799690,5680,5680,5680,5680,0
|
|
20241015,174400,84799690,5680,5680,5680,5680,0
|
|
20241015,174300,84799690,5680,5680,5680,5680,0
|
|
20241015,174200,84799690,5680,5680,5680,5680,0
|
|
20241015,174100,84799690,5680,5680,5680,5680,0
|
|
20241015,174000,84799690,5680,5680,5680,5680,0
|
|
20241015,173900,84799690,5680,5680,5680,5680,0
|
|
20241015,173800,84799690,5680,5680,5680,5680,0
|
|
20241015,173700,84799690,5680,5680,5680,5680,692
|
|
20241015,173600,84799690,5680,5680,5680,5680,0
|
|
20241015,173500,84799690,5680,5680,5680,5680,0
|
|
20241015,173400,84799690,5680,5680,5680,5680,0
|
|
20241015,173300,84799690,5680,5680,5680,5680,0
|
|
20241015,173200,84799690,5680,5680,5680,5680,0
|
|
20241015,173100,84799690,5680,5680,5680,5680,0
|
|
20241015,173000,84799690,5680,5680,5680,5680,0
|
|
20241015,172900,84799690,5680,5680,5680,5680,0
|
|
20241015,172800,84799690,5680,5680,5680,5680,0
|
|
20241015,172700,84799690,5680,5680,5680,5680,0
|
|
20241015,172600,84799690,5680,5680,5680,5680,0
|
|
20241015,172500,84799690,5680,5680,5680,5680,0
|
|
20241015,172400,84799690,5680,5680,5680,5680,0
|
|
20241015,172300,84799690,5680,5680,5680,5680,0
|
|
20241015,172200,84799690,5680,5680,5680,5680,0
|
|
20241015,172100,84799690,5680,5680,5680,5680,0
|
|
20241015,172000,84799690,5680,5680,5680,5680,0
|
|
20241015,171900,84799690,5680,5680,5680,5680,0
|
|
20241015,171800,84799690,5680,5680,5680,5680,0
|
|
20241015,171700,84799690,5680,5680,5680,5680,0
|
|
20241015,171600,84799690,5680,5680,5680,5680,0
|
|
20241015,171500,84799690,5680,5680,5680,5680,0
|
|
20241015,171400,84799690,5680,5680,5680,5680,0
|
|
20241015,171300,84799690,5680,5680,5680,5680,0
|
|
20241015,171200,84799690,5680,5680,5680,5680,0
|
|
20241015,171100,84799690,5680,5680,5680,5680,0
|
|
20241015,171000,84799690,5680,5680,5680,5680,0
|
|
20241015,170900,84799690,5680,5680,5680,5680,0
|
|
20241015,170800,84799690,5680,5680,5680,5680,0
|
|
20241015,170700,84799690,5680,5680,5680,5680,692
|
|
20241015,170600,84799690,5680,5680,5680,5680,0
|
|
20241015,170500,84799690,5680,5680,5680,5680,0
|
|
20241015,170400,84799690,5680,5680,5680,5680,0
|
|
20241015,170300,84799690,5680,5680,5680,5680,0
|
|
20241015,170200,84799690,5680,5680,5680,5680,0
|
|
20241015,170100,84799690,5680,5680,5680,5680,0
|
|
20241015,170000,84799690,5680,5680,5680,5680,0
|
|
20241015,165900,84799690,5680,5680,5680,5680,0
|
|
20241015,165800,84799690,5680,5680,5680,5680,0
|
|
20241015,165700,84799690,5680,5680,5680,5680,0
|
|
20241015,165600,84799690,5680,5680,5680,5680,0
|
|
20241015,165500,84799690,5680,5680,5680,5680,0
|
|
20241015,165400,84799690,5680,5680,5680,5680,0
|
|
20241015,165300,84799690,5680,5680,5680,5680,0
|
|
20241015,165200,84799690,5680,5680,5680,5680,0
|
|
20241015,165100,84799690,5680,5680,5680,5680,0
|
|
20241015,165000,84799690,5680,5680,5680,5680,0
|
|
20241015,164900,84799690,5680,5680,5680,5680,0
|
|
20241015,164800,84799690,5680,5680,5680,5680,0
|
|
20241015,164700,84799690,5680,5680,5680,5680,0
|
|
20241015,164600,84799690,5680,5680,5680,5680,0
|
|
20241015,164500,84799690,5680,5680,5680,5680,0
|
|
20241015,164400,84799690,5680,5680,5680,5680,0
|
|
20241015,164300,84799690,5680,5680,5680,5680,0
|
|
20241015,164200,84799690,5680,5680,5680,5680,0
|
|
20241015,164100,84799690,5680,5680,5680,5680,0
|
|
20241015,164000,84799690,5680,5680,5680,5680,0
|
|
20241015,163900,84799690,5680,5680,5680,5680,0
|
|
20241015,163800,84799690,5680,5680,5680,5680,0
|
|
20241015,163700,84799690,5680,5680,5680,5680,692
|
|
20241015,163600,84799690,5680,5680,5680,5680,0
|
|
20241015,163500,84799690,5680,5680,5680,5680,0
|
|
20241015,163400,84799690,5680,5680,5680,5680,0
|
|
20241015,163300,84799690,5680,5680,5680,5680,0
|
|
20241015,163200,84799690,5680,5680,5680,5680,0
|
|
20241015,163100,84799690,5680,5680,5680,5680,0
|
|
20241015,163000,84799690,5680,5680,5680,5680,0
|
|
20241015,162900,84799690,5680,5680,5680,5680,0
|
|
20241015,162800,84799690,5680,5680,5680,5680,0
|
|
20241015,162700,84799690,5680,5680,5680,5680,0
|
|
20241015,162600,84799690,5680,5680,5680,5680,0
|
|
20241015,162500,84799690,5680,5680,5680,5680,0
|
|
20241015,162400,84799690,5680,5680,5680,5680,0
|
|
20241015,162300,84799690,5680,5680,5680,5680,0
|
|
20241015,162200,84799690,5680,5680,5680,5680,0
|
|
20241015,162100,84799690,5680,5680,5680,5680,0
|
|
20241015,162000,84799690,5680,5680,5680,5680,0
|
|
20241015,161900,84799690,5680,5680,5680,5680,0
|
|
20241015,161800,84799690,5680,5680,5680,5680,0
|
|
20241015,161700,84799690,5680,5680,5680,5680,0
|
|
20241015,161600,84799690,5680,5680,5680,5680,0
|
|
20241015,161500,84799690,5680,5680,5680,5680,0
|
|
20241015,161400,84799690,5680,5680,5680,5680,0
|
|
20241015,161300,84799690,5680,5680,5680,5680,0
|
|
20241015,161200,84799690,5680,5680,5680,5680,0
|
|
20241015,161100,84799690,5680,5680,5680,5680,0
|
|
20241015,161000,84799690,5680,5680,5680,5680,0
|
|
20241015,160900,84799690,5680,5680,5680,5680,0
|
|
20241015,160800,84799690,5680,5680,5680,5680,0
|
|
20241015,160700,84799690,5680,5680,5680,5680,692
|
|
20241015,160600,84799690,5680,5680,5680,5680,0
|
|
20241015,160500,84799690,5680,5680,5680,5680,0
|
|
20241015,160400,84799690,5680,5680,5680,5680,0
|
|
20241015,160300,84799690,5680,5680,5680,5680,0
|
|
20241015,160200,84799690,5680,5680,5680,5680,0
|
|
20241015,160100,84799690,5680,5680,5680,5680,0
|
|
20241015,160000,84799690,5680,5680,5680,5680,0
|
|
20241015,155900,84799690,5680,5680,5680,5680,0
|
|
20241015,155800,84799690,5680,5680,5680,5680,0
|
|
20241015,155700,84799690,5680,5680,5680,5680,0
|
|
20241015,155600,84799690,5680,5680,5680,5680,0
|
|
20241015,155500,84799690,5680,5680,5680,5680,0
|
|
20241015,155400,84799690,5680,5680,5680,5680,0
|
|
20241015,155300,84799690,5680,5680,5680,5680,0
|
|
20241015,155200,84799690,5680,5680,5680,5680,0
|
|
20241015,155100,84799690,5680,5680,5680,5680,0
|
|
20241015,155000,84799690,5680,5680,5680,5680,0
|
|
20241015,154900,84799690,5680,5680,5680,5680,0
|
|
20241015,154800,84799690,5680,5680,5680,5680,0
|
|
20241015,154700,84799690,5680,5680,5680,5680,0
|
|
20241015,154600,84799690,5680,5680,5680,5680,0
|
|
20241015,154500,84799690,5680,5680,5680,5680,0
|
|
20241015,154400,84799690,5680,5680,5680,5680,0
|
|
20241015,154300,84799690,5680,5680,5680,5680,0
|
|
20241015,154200,84799690,5680,5680,5680,5680,0
|
|
20241015,154100,84799690,5680,5680,5680,5680,0
|
|
20241015,154000,84799690,5680,5680,5680,5680,0
|
|
20241015,153900,84799690,5680,5680,5680,5680,0
|
|
20241015,153800,84799690,5680,5680,5680,5680,0
|
|
20241015,153700,84799690,5680,5680,5680,5680,692
|
|
20241015,153600,84799690,5680,5680,5680,5680,0
|
|
20241015,153500,84799690,5680,5680,5680,5680,0
|
|
20241015,153400,84799690,5680,5680,5680,5680,0
|
|
20241015,153300,84799690,5680,5680,5680,5680,0
|
|
20241015,153200,84799690,5680,5680,5680,5680,0
|
|
20241015,153100,84799690,5680,5680,5680,5680,0
|
|
20241015,153000,84799690,5680,5680,5680,5680,692
|
|
20241015,152900,80869130,5710,5710,5710,5710,0
|
|
20241015,152800,80869130,5710,5710,5710,5710,0
|
|
20241015,152700,80869130,5710,5710,5710,5710,0
|
|
20241015,152600,80869130,5710,5710,5710,5710,0
|
|
20241015,152500,80869130,5710,5710,5710,5710,0
|
|
20241015,152400,80869130,5710,5710,5710,5710,0
|
|
20241015,152300,80869130,5710,5710,5710,5710,0
|
|
20241015,152200,80869130,5710,5710,5710,5710,0
|
|
20241015,152100,80869130,5710,5710,5710,5710,0
|
|
20241015,152000,80869130,5710,5710,5710,5710,0
|
|
20241015,151900,80869130,5710,5710,5710,5710,0
|
|
20241015,151800,80869130,5710,5710,5710,5710,0
|
|
20241015,151700,80869130,5710,5710,5710,5710,0
|
|
20241015,151600,80869130,5710,5710,5710,5710,0
|
|
20241015,151500,80869130,5710,5710,5710,5710,0
|
|
20241015,151400,80869130,5710,5680,5710,5680,6
|
|
20241015,151300,80835020,5680,5680,5680,5680,0
|
|
20241015,151200,80835020,5680,5680,5680,5680,0
|
|
20241015,151100,80835020,5680,5680,5680,5680,0
|
|
20241015,151000,80835020,5680,5680,5680,5680,0
|
|
20241015,150900,80835020,5680,5680,5680,5680,0
|
|
20241015,150800,80835020,5680,5680,5680,5680,0
|
|
20241015,150700,80835020,5680,5680,5680,5680,0
|
|
20241015,150600,80835020,5680,5680,5680,5680,0
|
|
20241015,150500,80835020,5680,5680,5680,5680,0
|
|
20241015,150400,80835020,5680,5680,5680,5680,0
|
|
20241015,150300,80835020,5680,5680,5680,5680,71
|
|
20241015,150200,80431740,5680,5680,5680,5680,0
|
|
20241015,150100,80431740,5680,5680,5680,5680,0
|
|
20241015,150000,80431740,5680,5680,5680,5680,0
|
|
20241015,145900,80431740,5680,5680,5680,5680,85
|
|
20241015,145800,79948940,5690,5690,5690,5690,21
|
|
20241015,145700,79829450,5690,5690,5690,5690,0
|
|
20241015,145600,79829450,5690,5690,5690,5690,0
|
|
20241015,145500,79829450,5690,5690,5690,5690,0
|
|
20241015,145400,79829450,5690,5690,5690,5690,0
|
|
20241015,145300,79829450,5690,5690,5690,5690,0
|
|
20241015,145200,79829450,5690,5690,5690,5690,0
|
|
20241015,145100,79829450,5690,5690,5690,5690,0
|
|
20241015,145000,79829450,5690,5690,5690,5690,0
|
|
20241015,144900,79829450,5690,5690,5690,5690,269
|
|
20241015,144800,78298840,5690,5690,5690,5690,0
|
|
20241015,144700,78298840,5690,5690,5690,5690,0
|
|
20241015,144600,78298840,5690,5690,5690,5690,0
|
|
20241015,144500,78298840,5690,5690,5690,5690,1
|
|
20241015,144400,78293150,5690,5690,5690,5690,30
|
|
20241015,144300,78122450,5690,5690,5690,5690,0
|
|
20241015,144200,78122450,5690,5690,5690,5690,0
|
|
20241015,144100,78122450,5690,5690,5690,5690,20
|
|
20241015,144000,78008650,5680,5680,5680,5680,0
|
|
20241015,143900,78008650,5680,5680,5680,5680,0
|
|
20241015,143800,78008650,5680,5680,5680,5680,0
|
|
20241015,143700,78008650,5680,5680,5680,5680,650
|
|
20241015,143600,74316650,5680,5680,5680,5680,0
|
|
20241015,143500,74316650,5680,5700,5700,5680,562
|
|
20241015,143400,71122740,5690,5690,5690,5690,0
|
|
20241015,143300,71122740,5690,5690,5690,5690,0
|
|
20241015,143200,71122740,5690,5690,5690,5690,0
|
|
20241015,143100,71122740,5690,5690,5690,5690,0
|
|
20241015,143000,71122740,5690,5690,5690,5690,1
|
|
20241015,142900,71117050,5720,5720,5720,5720,200
|
|
20241015,142800,69973050,5710,5710,5710,5710,0
|
|
20241015,142700,69973050,5710,5710,5710,5710,0
|
|
20241015,142600,69973050,5710,5710,5710,5710,109
|
|
20241015,142500,69350660,5710,5710,5710,5710,169
|
|
20241015,142400,68385670,5710,5710,5710,5710,0
|
|
20241015,142300,68385670,5710,5710,5710,5710,0
|
|
20241015,142200,68385670,5710,5710,5710,5710,0
|
|
20241015,142100,68385670,5710,5710,5710,5710,0
|
|
20241015,142000,68385670,5710,5710,5710,5710,0
|
|
20241015,141900,68385670,5710,5710,5710,5710,0
|
|
20241015,141800,68385670,5710,5710,5710,5710,0
|
|
20241015,141700,68385670,5710,5710,5710,5710,0
|
|
20241015,141600,68385670,5710,5710,5710,5710,1
|
|
20241015,141500,68379960,5690,5690,5690,5690,1
|
|
20241015,141400,68374270,5720,5720,5720,5720,0
|
|
20241015,141300,68374270,5720,5720,5720,5720,0
|
|
20241015,141200,68374270,5720,5720,5720,5720,0
|
|
20241015,141100,68374270,5720,5720,5720,5720,0
|
|
20241015,141000,68374270,5720,5720,5720,5720,0
|
|
20241015,140900,68374270,5720,5720,5720,5720,0
|
|
20241015,140800,68374270,5720,5720,5720,5720,0
|
|
20241015,140700,68374270,5720,5720,5720,5720,0
|
|
20241015,140600,68374270,5720,5720,5720,5720,0
|
|
20241015,140500,68374270,5720,5720,5720,5720,0
|
|
20241015,140400,68374270,5720,5720,5720,5720,0
|
|
20241015,140300,68374270,5720,5720,5720,5720,0
|
|
20241015,140200,68374270,5720,5720,5720,5720,0
|
|
20241015,140100,68374270,5720,5720,5720,5720,0
|
|
20241015,140000,68374270,5720,5690,5720,5690,2
|
|
20241015,135900,68362860,5720,5720,5720,5720,0
|
|
20241015,135800,68362860,5720,5690,5720,5690,98
|
|
20241015,135700,67805210,5690,5690,5690,5690,63
|
|
20241015,135600,67446740,5690,5690,5690,5690,228
|
|
20241015,135500,66149420,5680,5680,5680,5680,0
|
|
20241015,135400,66149420,5680,5680,5680,5680,0
|
|
20241015,135300,66149420,5680,5680,5680,5680,0
|
|
20241015,135200,66149420,5680,5680,5680,5680,0
|
|
20241015,135100,66149420,5680,5680,5680,5680,0
|
|
20241015,135000,66149420,5680,5680,5680,5680,0
|
|
20241015,134900,66149420,5680,5680,5680,5680,0
|
|
20241015,134800,66149420,5680,5680,5680,5680,0
|
|
20241015,134700,66149420,5680,5680,5680,5680,0
|
|
20241015,134600,66149420,5680,5680,5680,5680,0
|
|
20241015,134500,66149420,5680,5680,5680,5680,1
|
|
20241015,134400,66143740,5680,5680,5680,5680,0
|
|
20241015,134300,66143740,5680,5680,5680,5680,0
|
|
20241015,134200,66143740,5680,5680,5680,5680,0
|
|
20241015,134100,66143740,5680,5680,5680,5680,0
|
|
20241015,134000,66143740,5680,5680,5680,5680,0
|
|
20241015,133900,66143740,5680,5680,5680,5680,0
|
|
20241015,133800,66143740,5680,5680,5680,5680,0
|
|
20241015,133700,66143740,5680,5680,5680,5680,0
|
|
20241015,133600,66143740,5680,5680,5680,5680,0
|
|
20241015,133500,66143740,5680,5680,5680,5680,0
|
|
20241015,133400,66143740,5680,5680,5680,5680,0
|
|
20241015,133300,66143740,5680,5680,5680,5680,0
|
|
20241015,133200,66143740,5680,5680,5680,5680,0
|
|
20241015,133100,66143740,5680,5680,5680,5680,0
|
|
20241015,133000,66143740,5680,5680,5680,5680,2
|
|
20241015,132900,66132380,5690,5690,5690,5690,0
|
|
20241015,132800,66132380,5690,5690,5690,5690,0
|
|
20241015,132700,66132380,5690,5690,5690,5690,0
|
|
20241015,132600,66132380,5690,5690,5690,5690,0
|
|
20241015,132500,66132380,5690,5690,5690,5690,0
|
|
20241015,132400,66132380,5690,5690,5690,5690,30
|
|
20241015,132300,65961680,5690,5690,5690,5690,21
|
|
20241015,132200,65842190,5690,5690,5690,5690,0
|
|
20241015,132100,65842190,5690,5690,5690,5690,0
|
|
20241015,132000,65842190,5690,5690,5690,5690,0
|
|
20241015,131900,65842190,5690,5690,5690,5690,20
|
|
20241015,131800,65728390,5690,5690,5690,5690,0
|
|
20241015,131700,65728390,5690,5690,5690,5690,0
|
|
20241015,131600,65728390,5690,5690,5690,5690,1
|
|
20241015,131500,65722700,5680,5680,5680,5680,12
|
|
20241015,131400,65654540,5690,5690,5690,5690,20
|
|
20241015,131300,65540740,5680,5680,5680,5680,0
|
|
20241015,131200,65540740,5680,5680,5680,5680,0
|
|
20241015,131100,65540740,5680,5680,5680,5680,120
|
|
20241015,131000,64859140,5680,5680,5680,5680,475
|
|
20241015,130900,62161140,5680,5680,5680,5680,0
|
|
20241015,130800,62161140,5680,5680,5680,5680,0
|
|
20241015,130700,62161140,5680,5680,5680,5680,0
|
|
20241015,130600,62161140,5680,5680,5680,5680,10
|
|
20241015,130500,62104340,5650,5650,5650,5650,0
|
|
20241015,130400,62104340,5650,5650,5650,5650,0
|
|
20241015,130300,62104340,5650,5650,5650,5650,0
|
|
20241015,130200,62104340,5650,5650,5650,5650,0
|
|
20241015,130100,62104340,5650,5650,5650,5650,0
|
|
20241015,130000,62104340,5650,5650,5650,5650,11
|
|
20241015,125900,62042190,5650,5650,5650,5650,200
|
|
20241015,125800,60912190,5680,5680,5680,5680,21
|
|
20241015,125700,60792910,5650,5650,5650,5650,325
|
|
20241015,125600,58956660,5660,5660,5660,5660,874
|
|
20241015,125500,54009820,5690,5690,5690,5690,0
|
|
20241015,125400,54009820,5690,5690,5690,5690,0
|
|
20241015,125300,54009820,5690,5690,5690,5690,0
|
|
20241015,125200,54009820,5690,5690,5690,5690,0
|
|
20241015,125100,54009820,5690,5690,5690,5690,0
|
|
20241015,125000,54009820,5690,5690,5690,5690,35
|
|
20241015,124900,53810670,5660,5660,5660,5660,0
|
|
20241015,124800,53810670,5660,5660,5660,5660,0
|
|
20241015,124700,53810670,5660,5660,5660,5660,0
|
|
20241015,124600,53810670,5660,5660,5660,5660,0
|
|
20241015,124500,53810670,5660,5660,5660,5660,2
|
|
20241015,124400,53799350,5660,5660,5660,5660,0
|
|
20241015,124300,53799350,5660,5660,5660,5660,0
|
|
20241015,124200,53799350,5660,5660,5660,5660,0
|
|
20241015,124100,53799350,5660,5660,5660,5660,0
|
|
20241015,124000,53799350,5660,5660,5660,5660,3
|
|
20241015,123900,53782370,5660,5660,5660,5660,0
|
|
20241015,123800,53782370,5660,5660,5660,5660,0
|
|
20241015,123700,53782370,5660,5660,5660,5660,0
|
|
20241015,123600,53782370,5660,5660,5660,5660,0
|
|
20241015,123500,53782370,5660,5660,5660,5660,0
|
|
20241015,123400,53782370,5660,5660,5660,5660,0
|
|
20241015,123300,53782370,5660,5660,5660,5660,0
|
|
20241015,123200,53782370,5660,5660,5660,5660,0
|
|
20241015,123100,53782370,5660,5660,5660,5660,0
|
|
20241015,123000,53782370,5660,5660,5660,5660,2
|
|
20241015,122900,53771050,5670,5670,5670,5670,0
|
|
20241015,122800,53771050,5670,5670,5670,5670,0
|
|
20241015,122700,53771050,5670,5670,5670,5670,2
|
|
20241015,122600,53759710,5660,5660,5660,5660,0
|
|
20241015,122500,53759710,5660,5660,5660,5660,0
|
|
20241015,122400,53759710,5660,5660,5660,5660,0
|
|
20241015,122300,53759710,5660,5660,5660,5660,0
|
|
20241015,122200,53759710,5660,5660,5660,5660,0
|
|
20241015,122100,53759710,5660,5660,5660,5660,0
|
|
20241015,122000,53759710,5660,5670,5670,5660,11
|
|
20241015,121900,53697440,5660,5660,5660,5660,0
|
|
20241015,121800,53697440,5660,5660,5660,5660,0
|
|
20241015,121700,53697440,5660,5660,5660,5660,0
|
|
20241015,121600,53697440,5660,5660,5660,5660,0
|
|
20241015,121500,53697440,5660,5660,5660,5660,2
|
|
20241015,121400,53686120,5690,5690,5690,5690,0
|
|
20241015,121300,53686120,5690,5690,5690,5690,0
|
|
20241015,121200,53686120,5690,5690,5690,5690,0
|
|
20241015,121100,53686120,5690,5690,5690,5690,0
|
|
20241015,121000,53686120,5690,5690,5690,5690,10
|
|
20241015,120900,53629220,5690,5690,5690,5690,20
|
|
20241015,120800,53515420,5660,5660,5660,5660,0
|
|
20241015,120700,53515420,5660,5660,5660,5660,0
|
|
20241015,120600,53515420,5660,5660,5660,5660,0
|
|
20241015,120500,53515420,5660,5660,5660,5660,0
|
|
20241015,120400,53515420,5660,5660,5660,5660,0
|
|
20241015,120300,53515420,5660,5660,5660,5660,0
|
|
20241015,120200,53515420,5660,5660,5660,5660,0
|
|
20241015,120100,53515420,5660,5660,5660,5660,0
|
|
20241015,120000,53515420,5660,5660,5660,5660,2
|
|
20241015,115900,53504100,5710,5710,5710,5710,0
|
|
20241015,115800,53504100,5710,5710,5710,5710,0
|
|
20241015,115700,53504100,5710,5710,5710,5710,0
|
|
20241015,115600,53504100,5710,5710,5710,5710,0
|
|
20241015,115500,53504100,5710,5710,5710,5710,0
|
|
20241015,115400,53504100,5710,5700,5710,5700,14
|
|
20241015,115300,53424290,5690,5690,5690,5690,0
|
|
20241015,115200,53424290,5690,5690,5690,5690,5
|
|
20241015,115100,53395840,5690,5690,5690,5690,95
|
|
20241015,115000,52855290,5690,5690,5690,5690,490
|
|
20241015,114900,50067190,5650,5650,5650,5650,1
|
|
20241015,114800,50061540,5650,5650,5650,5650,0
|
|
20241015,114700,50061540,5650,5650,5650,5650,0
|
|
20241015,114600,50061540,5650,5650,5650,5650,0
|
|
20241015,114500,50061540,5650,5650,5650,5650,2
|
|
20241015,114400,50050240,5650,5650,5650,5650,0
|
|
20241015,114300,50050240,5650,5650,5650,5650,0
|
|
20241015,114200,50050240,5650,5650,5650,5650,0
|
|
20241015,114100,50050240,5650,5650,5650,5650,0
|
|
20241015,114000,50050240,5650,5650,5650,5650,0
|
|
20241015,113900,50050240,5650,5650,5650,5650,0
|
|
20241015,113800,50050240,5650,5650,5650,5650,0
|
|
20241015,113700,50050240,5650,5650,5650,5650,0
|
|
20241015,113600,50050240,5650,5650,5650,5650,0
|
|
20241015,113500,50050240,5650,5650,5650,5650,0
|
|
20241015,113400,50050240,5650,5650,5650,5650,0
|
|
20241015,113300,50050240,5650,5650,5650,5650,0
|
|
20241015,113200,50050240,5650,5650,5650,5650,0
|
|
20241015,113100,50050240,5650,5650,5650,5650,0
|
|
20241015,113000,50050240,5650,5650,5650,5650,2
|
|
20241015,112900,50038940,5650,5650,5650,5650,0
|
|
20241015,112800,50038940,5650,5650,5650,5650,0
|
|
20241015,112700,50038940,5650,5650,5650,5650,0
|
|
20241015,112600,50038940,5650,5650,5650,5650,0
|
|
20241015,112500,50038940,5650,5650,5650,5650,0
|
|
20241015,112400,50038940,5650,5650,5650,5650,0
|
|
20241015,112300,50038940,5650,5650,5650,5650,0
|
|
20241015,112200,50038940,5650,5650,5650,5650,0
|
|
20241015,112100,50038940,5650,5650,5650,5650,0
|
|
20241015,112000,50038940,5650,5650,5650,5650,0
|
|
20241015,111900,50038940,5650,5650,5650,5650,0
|
|
20241015,111800,50038940,5650,5650,5650,5650,0
|
|
20241015,111700,50038940,5650,5650,5650,5650,0
|
|
20241015,111600,50038940,5650,5650,5650,5650,0
|
|
20241015,111500,50038940,5650,5650,5650,5650,2
|
|
20241015,111400,50027640,5690,5690,5690,5690,0
|
|
20241015,111300,50027640,5690,5690,5690,5690,0
|
|
20241015,111200,50027640,5690,5690,5690,5690,0
|
|
20241015,111100,50027640,5690,5690,5690,5690,0
|
|
20241015,111000,50027640,5690,5690,5690,5690,0
|
|
20241015,110900,50027640,5690,5690,5690,5690,1
|
|
20241015,110800,50021950,5690,5690,5690,5690,0
|
|
20241015,110700,50021950,5690,5690,5690,5690,0
|
|
20241015,110600,50021950,5690,5690,5690,5690,0
|
|
20241015,110500,50021950,5690,5690,5690,5690,0
|
|
20241015,110400,50021950,5690,5680,5690,5680,11
|
|
20241015,110300,49959460,5650,5650,5650,5650,1
|
|
20241015,110200,49953810,5650,5650,5650,5650,0
|
|
20241015,110100,49953810,5650,5650,5650,5650,0
|
|
20241015,110000,49953810,5650,5650,5650,5650,2
|
|
20241015,105900,49942510,5680,5680,5680,5680,0
|
|
20241015,105800,49942510,5680,5680,5680,5680,5
|
|
20241015,105700,49914110,5680,5680,5680,5680,0
|
|
20241015,105600,49914110,5680,5680,5680,5680,0
|
|
20241015,105500,49914110,5680,5680,5680,5680,0
|
|
20241015,105400,49914110,5680,5680,5680,5680,0
|
|
20241015,105300,49914110,5680,5680,5680,5680,0
|
|
20241015,105200,49914110,5680,5680,5680,5680,0
|
|
20241015,105100,49914110,5680,5680,5680,5680,0
|
|
20241015,105000,49914110,5680,5680,5680,5680,0
|
|
20241015,104900,49914110,5680,5680,5680,5680,0
|
|
20241015,104800,49914110,5680,5680,5680,5680,0
|
|
20241015,104700,49914110,5680,5680,5680,5680,0
|
|
20241015,104600,49914110,5680,5680,5680,5680,0
|
|
20241015,104500,49914110,5680,5640,5680,5640,302
|
|
20241015,104400,48198880,5670,5670,5670,5670,5
|
|
20241015,104300,48170530,5680,5680,5680,5680,0
|
|
20241015,104200,48170530,5680,5680,5680,5680,0
|
|
20241015,104100,48170530,5680,5680,5680,5680,1
|
|
20241015,104000,48164850,5680,5680,5680,5680,0
|
|
20241015,103900,48164850,5680,5680,5680,5680,0
|
|
20241015,103800,48164850,5680,5680,5680,5680,0
|
|
20241015,103700,48164850,5680,5680,5680,5680,1
|
|
20241015,103600,48159170,5640,5640,5640,5640,0
|
|
20241015,103500,48159170,5640,5640,5640,5640,0
|
|
20241015,103400,48159170,5640,5640,5640,5640,0
|
|
20241015,103300,48159170,5640,5640,5640,5640,0
|
|
20241015,103200,48159170,5640,5640,5640,5640,0
|
|
20241015,103100,48159170,5640,5640,5640,5640,0
|
|
20241015,103000,48159170,5640,5680,5680,5640,3
|
|
20241015,102900,48142210,5630,5630,5630,5630,0
|
|
20241015,102800,48142210,5630,5630,5630,5630,0
|
|
20241015,102700,48142210,5630,5670,5690,5630,321
|
|
20241015,102600,46330520,5670,5670,5670,5670,0
|
|
20241015,102500,46330520,5670,5670,5670,5670,0
|
|
20241015,102400,46330520,5670,5670,5670,5670,0
|
|
20241015,102300,46330520,5670,5670,5670,5670,0
|
|
20241015,102200,46330520,5670,5670,5670,5670,0
|
|
20241015,102100,46330520,5670,5670,5670,5670,0
|
|
20241015,102000,46330520,5670,5670,5670,5670,0
|
|
20241015,101900,46330520,5670,5670,5670,5670,0
|
|
20241015,101800,46330520,5670,5670,5670,5670,0
|
|
20241015,101700,46330520,5670,5670,5670,5670,0
|
|
20241015,101600,46330520,5670,5670,5670,5670,0
|
|
20241015,101500,46330520,5670,5690,5690,5670,3
|
|
20241015,101400,46313480,5690,5690,5690,5690,14
|
|
20241015,101300,46233820,5690,5690,5690,5690,0
|
|
20241015,101200,46233820,5690,5690,5690,5690,0
|
|
20241015,101100,46233820,5690,5690,5690,5690,0
|
|
20241015,101000,46233820,5690,5690,5690,5690,0
|
|
20241015,100900,46233820,5690,5690,5690,5690,0
|
|
20241015,100800,46233820,5690,5690,5690,5690,0
|
|
20241015,100700,46233820,5690,5690,5690,5690,0
|
|
20241015,100600,46233820,5690,5690,5690,5690,0
|
|
20241015,100500,46233820,5690,5690,5690,5690,0
|
|
20241015,100400,46233820,5690,5690,5690,5690,1
|
|
20241015,100300,46228130,5690,5690,5690,5690,0
|
|
20241015,100200,46228130,5690,5690,5690,5690,3
|
|
20241015,100100,46211060,5670,5670,5670,5670,0
|
|
20241015,100000,46211060,5670,5670,5670,5670,2
|
|
20241015,095900,46199720,5690,5690,5690,5690,20
|
|
20241015,095800,46085920,5670,5670,5670,5670,0
|
|
20241015,095700,46085920,5670,5670,5670,5670,0
|
|
20241015,095600,46085920,5670,5670,5670,5670,20
|
|
20241015,095500,45972520,5690,5690,5690,5690,0
|
|
20241015,095400,45972520,5690,5690,5690,5690,0
|
|
20241015,095300,45972520,5690,5690,5690,5690,0
|
|
20241015,095200,45972520,5690,5690,5690,5690,0
|
|
20241015,095100,45972520,5690,5690,5690,5690,2
|
|
20241015,095000,45961140,5690,5690,5690,5690,0
|
|
20241015,094900,45961140,5690,5690,5690,5690,0
|
|
20241015,094800,45961140,5690,5690,5690,5690,0
|
|
20241015,094700,45961140,5690,5690,5690,5690,0
|
|
20241015,094600,45961140,5690,5690,5690,5690,10
|
|
20241015,094500,45904240,5680,5680,5680,5680,5
|
|
20241015,094400,45875840,5700,5700,5700,5700,0
|
|
20241015,094300,45875840,5700,5700,5700,5700,0
|
|
20241015,094200,45875840,5700,5700,5700,5700,0
|
|
20241015,094100,45875840,5700,5700,5700,5700,1
|
|
20241015,094000,45870140,5670,5690,5700,5670,1569
|
|
20241015,093900,36973780,5700,5700,5700,5700,0
|
|
20241015,093800,36973780,5700,5700,5700,5700,0
|
|
20241015,093700,36973780,5700,5700,5700,5700,0
|
|
20241015,093600,36973780,5700,5700,5700,5700,0
|
|
20241015,093500,36973780,5700,5700,5700,5700,0
|
|
20241015,093400,36973780,5700,5700,5700,5700,0
|
|
20241015,093300,36973780,5700,5680,5700,5670,513
|
|
20241015,093200,34064880,5680,5700,5700,5680,48
|
|
20241015,093100,33792220,5650,5720,5720,5650,1006
|
|
20241015,093000,28107470,5720,5720,5720,5720,3
|
|
20241015,092900,28090310,5700,5700,5700,5700,500
|
|
20241015,092800,25240310,5720,5720,5720,5720,3
|
|
20241015,092700,25223150,5680,5670,5680,5650,1541
|
|
20241015,092600,16512290,5700,5700,5700,5700,1
|
|
20241015,092500,16506590,5670,5680,5680,5670,500
|
|
20241015,092400,13671000,5720,5720,5720,5720,326
|
|
20241015,092300,11806280,5710,5710,5710,5710,0
|
|
20241015,092200,11806280,5710,5710,5710,5710,0
|
|
20241015,092100,11806280,5710,5710,5710,5710,0
|
|
20241015,092000,11806280,5710,5710,5710,5710,10
|
|
20241015,091900,11749180,5720,5720,5720,5720,0
|
|
20241015,091800,11749180,5720,5690,5720,5660,1001
|
|
20241015,091700,6075600,5680,5680,5680,5680,0
|
|
20241015,091600,6075600,5680,5710,5710,5680,1000
|
|
20241015,091500,389650,5740,5710,5740,5710,9
|
|
20241015,091400,338170,5740,5720,5740,5710,12
|
|
20241015,091300,269490,5750,5750,5750,5750,3
|
|
20241015,091200,252240,5750,5750,5750,5750,3
|
|
20241015,091100,234990,5750,5750,5750,5750,3
|
|
20241015,091000,217740,5730,5730,5730,5730,0
|
|
20241015,090900,217740,5730,5730,5730,5730,0
|
|
20241015,090800,217740,5730,5730,5730,5730,0
|
|
20241015,090700,217740,5730,5730,5730,5730,0
|
|
20241015,090600,217740,5730,5730,5730,5730,0
|
|
20241015,090500,217740,5730,5730,5730,5730,37
|
|
20241015,090400,5730,5730,5730,5730,5730,0
|
|
20241015,090300,5730,5730,5730,5730,5730,0
|
|
20241015,090200,5730,5730,5730,5730,5730,0
|
|
20241015,090100,5730,5730,5730,5730,5730,0
|
|
20241015,090000,5730,5730,5730,5730,5730,1
|