600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185700,120934135,3850,3850,3850,3850,3641
|
|
20241007,185600,120934135,3850,3850,3850,3850,0
|
|
20241007,185500,120934135,3850,3850,3850,3850,0
|
|
20241007,185400,120934135,3850,3850,3850,3850,0
|
|
20241007,185300,120934135,3850,3850,3850,3850,0
|
|
20241007,185200,120934135,3850,3850,3850,3850,0
|
|
20241007,185100,120934135,3850,3850,3850,3850,0
|
|
20241007,185000,120934135,3850,3850,3850,3850,0
|
|
20241007,184900,120934135,3850,3850,3850,3850,0
|
|
20241007,184800,120934135,3850,3850,3850,3850,0
|
|
20241007,184700,120934135,3850,3850,3850,3850,0
|
|
20241007,184600,120934135,3850,3850,3850,3850,0
|
|
20241007,184500,120934135,3850,3850,3850,3850,0
|
|
20241007,184400,120934135,3850,3850,3850,3850,0
|
|
20241007,184300,120934135,3850,3850,3850,3850,0
|
|
20241007,184200,120934135,3850,3850,3850,3850,0
|
|
20241007,184100,120934135,3850,3850,3850,3850,0
|
|
20241007,184000,120934135,3850,3850,3850,3850,0
|
|
20241007,183900,120934135,3850,3850,3850,3850,0
|
|
20241007,183800,120934135,3850,3850,3850,3850,0
|
|
20241007,183700,120934135,3850,3850,3850,3850,0
|
|
20241007,183600,120934135,3850,3850,3850,3850,0
|
|
20241007,183500,120934135,3850,3850,3850,3850,0
|
|
20241007,183400,120934135,3850,3850,3850,3850,0
|
|
20241007,183300,120934135,3850,3850,3850,3850,0
|
|
20241007,183200,120934135,3850,3850,3850,3850,0
|
|
20241007,183100,120934135,3850,3850,3850,3850,0
|
|
20241007,183000,120934135,3850,3850,3850,3850,0
|
|
20241007,182900,120934135,3850,3850,3850,3850,0
|
|
20241007,182800,120934135,3850,3850,3850,3850,0
|
|
20241007,182700,120934135,3850,3850,3850,3850,3641
|
|
20241007,182600,120934135,3850,3850,3850,3850,0
|
|
20241007,182500,120934135,3850,3850,3850,3850,0
|
|
20241007,182400,120934135,3850,3850,3850,3850,0
|
|
20241007,182300,120934135,3850,3850,3850,3850,0
|
|
20241007,182200,120934135,3850,3850,3850,3850,0
|
|
20241007,182100,120934135,3850,3850,3850,3850,0
|
|
20241007,182000,120934135,3850,3850,3850,3850,0
|
|
20241007,181900,120934135,3850,3850,3850,3850,0
|
|
20241007,181800,120934135,3850,3850,3850,3850,0
|
|
20241007,181700,120934135,3850,3850,3850,3850,0
|
|
20241007,181600,120934135,3850,3850,3850,3850,0
|
|
20241007,181500,120934135,3850,3850,3850,3850,0
|
|
20241007,181400,120934135,3850,3850,3850,3850,0
|
|
20241007,181300,120934135,3850,3850,3850,3850,0
|
|
20241007,181200,120934135,3850,3850,3850,3850,0
|
|
20241007,181100,120934135,3850,3850,3850,3850,0
|
|
20241007,181000,120934135,3850,3850,3850,3850,0
|
|
20241007,180900,120934135,3850,3850,3850,3850,0
|
|
20241007,180800,120934135,3850,3850,3850,3850,0
|
|
20241007,180700,120934135,3850,3850,3850,3850,0
|
|
20241007,180600,120934135,3850,3850,3850,3850,0
|
|
20241007,180500,120934135,3850,3850,3850,3850,0
|
|
20241007,180400,120934135,3850,3850,3850,3850,0
|
|
20241007,180300,120934135,3850,3850,3850,3850,0
|
|
20241007,180200,120934135,3850,3850,3850,3850,0
|
|
20241007,180100,120934135,3850,3850,3850,3850,0
|
|
20241007,180000,120934135,3850,3850,3850,3850,0
|
|
20241007,175900,120934135,3850,3850,3850,3850,0
|
|
20241007,175800,120934135,3850,3850,3850,3850,0
|
|
20241007,175700,120934135,3850,3850,3850,3850,3641
|
|
20241007,175600,120934135,3850,3850,3850,3850,0
|
|
20241007,175500,120934135,3850,3850,3850,3850,0
|
|
20241007,175400,120934135,3850,3850,3850,3850,0
|
|
20241007,175300,120934135,3850,3850,3850,3850,0
|
|
20241007,175200,120934135,3850,3850,3850,3850,0
|
|
20241007,175100,120934135,3850,3850,3850,3850,0
|
|
20241007,175000,120934135,3850,3850,3850,3850,0
|
|
20241007,174900,120934135,3850,3850,3850,3850,0
|
|
20241007,174800,120934135,3850,3850,3850,3850,0
|
|
20241007,174700,120934135,3850,3850,3850,3850,0
|
|
20241007,174600,120934135,3850,3850,3850,3850,0
|
|
20241007,174500,120934135,3850,3850,3850,3850,0
|
|
20241007,174400,120934135,3850,3850,3850,3850,0
|
|
20241007,174300,120934135,3850,3850,3850,3850,0
|
|
20241007,174200,120934135,3850,3850,3850,3850,0
|
|
20241007,174100,120934135,3850,3850,3850,3850,0
|
|
20241007,174000,120934135,3850,3850,3850,3850,0
|
|
20241007,173900,120934135,3850,3850,3850,3850,0
|
|
20241007,173800,120934135,3850,3850,3850,3850,0
|
|
20241007,173700,120934135,3850,3850,3850,3850,0
|
|
20241007,173600,120934135,3850,3850,3850,3850,0
|
|
20241007,173500,120934135,3850,3850,3850,3850,0
|
|
20241007,173400,120934135,3850,3850,3850,3850,0
|
|
20241007,173300,120934135,3850,3850,3850,3850,0
|
|
20241007,173200,120934135,3850,3850,3850,3850,0
|
|
20241007,173100,120934135,3850,3850,3850,3850,0
|
|
20241007,173000,120934135,3850,3850,3850,3850,0
|
|
20241007,172900,120934135,3850,3850,3850,3850,0
|
|
20241007,172800,120934135,3850,3850,3850,3850,0
|
|
20241007,172700,120934135,3850,3850,3850,3850,3641
|
|
20241007,172600,120934135,3850,3850,3850,3850,0
|
|
20241007,172500,120934135,3850,3850,3850,3850,0
|
|
20241007,172400,120934135,3850,3850,3850,3850,0
|
|
20241007,172300,120934135,3850,3850,3850,3850,0
|
|
20241007,172200,120934135,3850,3850,3850,3850,0
|
|
20241007,172100,120934135,3850,3850,3850,3850,0
|
|
20241007,172000,120934135,3850,3850,3850,3850,0
|
|
20241007,171900,120934135,3850,3850,3850,3850,0
|
|
20241007,171800,120934135,3850,3850,3850,3850,0
|
|
20241007,171700,120934135,3850,3850,3850,3850,0
|
|
20241007,171600,120934135,3850,3850,3850,3850,0
|
|
20241007,171500,120934135,3850,3850,3850,3850,0
|
|
20241007,171400,120934135,3850,3850,3850,3850,0
|
|
20241007,171300,120934135,3850,3850,3850,3850,0
|
|
20241007,171200,120934135,3850,3850,3850,3850,0
|
|
20241007,171100,120934135,3850,3850,3850,3850,0
|
|
20241007,171000,120934135,3850,3850,3850,3850,0
|
|
20241007,170900,120934135,3850,3850,3850,3850,0
|
|
20241007,170800,120934135,3850,3850,3850,3850,0
|
|
20241007,170700,120934135,3850,3850,3850,3850,0
|
|
20241007,170600,120934135,3850,3850,3850,3850,0
|
|
20241007,170500,120934135,3850,3850,3850,3850,0
|
|
20241007,170400,120934135,3850,3850,3850,3850,0
|
|
20241007,170300,120934135,3850,3850,3850,3850,0
|
|
20241007,170200,120934135,3850,3850,3850,3850,0
|
|
20241007,170100,120934135,3850,3850,3850,3850,0
|
|
20241007,170000,120934135,3850,3850,3850,3850,0
|
|
20241007,165900,120934135,3850,3850,3850,3850,0
|
|
20241007,165800,120934135,3850,3850,3850,3850,0
|
|
20241007,165700,120934135,3850,3850,3850,3850,3641
|
|
20241007,165600,120934135,3850,3850,3850,3850,0
|
|
20241007,165500,120934135,3850,3850,3850,3850,0
|
|
20241007,165400,120934135,3850,3850,3850,3850,0
|
|
20241007,165300,120934135,3850,3850,3850,3850,0
|
|
20241007,165200,120934135,3850,3850,3850,3850,0
|
|
20241007,165100,120934135,3850,3850,3850,3850,0
|
|
20241007,165000,120934135,3850,3850,3850,3850,0
|
|
20241007,164900,120934135,3850,3850,3850,3850,0
|
|
20241007,164800,120934135,3850,3850,3850,3850,0
|
|
20241007,164700,120934135,3850,3850,3850,3850,0
|
|
20241007,164600,120934135,3850,3850,3850,3850,0
|
|
20241007,164500,120934135,3850,3850,3850,3850,0
|
|
20241007,164400,120934135,3850,3850,3850,3850,0
|
|
20241007,164300,120934135,3850,3850,3850,3850,0
|
|
20241007,164200,120934135,3850,3850,3850,3850,0
|
|
20241007,164100,120934135,3850,3850,3850,3850,0
|
|
20241007,164000,120934135,3850,3850,3850,3850,0
|
|
20241007,163900,120934135,3850,3850,3850,3850,0
|
|
20241007,163800,120934135,3850,3850,3850,3850,0
|
|
20241007,163700,120934135,3850,3850,3850,3850,0
|
|
20241007,163600,120934135,3850,3850,3850,3850,0
|
|
20241007,163500,120934135,3850,3850,3850,3850,0
|
|
20241007,163400,120934135,3850,3850,3850,3850,0
|
|
20241007,163300,120934135,3850,3850,3850,3850,0
|
|
20241007,163200,120934135,3850,3850,3850,3850,0
|
|
20241007,163100,120934135,3850,3850,3850,3850,0
|
|
20241007,163000,120934135,3850,3850,3850,3850,0
|
|
20241007,162900,120934135,3850,3850,3850,3850,0
|
|
20241007,162800,120934135,3850,3850,3850,3850,0
|
|
20241007,162700,120934135,3850,3850,3850,3850,3641
|
|
20241007,162600,120934135,3850,3850,3850,3850,0
|
|
20241007,162500,120934135,3850,3850,3850,3850,0
|
|
20241007,162400,120934135,3850,3850,3850,3850,0
|
|
20241007,162300,120934135,3850,3850,3850,3850,0
|
|
20241007,162200,120934135,3850,3850,3850,3850,0
|
|
20241007,162100,120934135,3850,3850,3850,3850,0
|
|
20241007,162000,120934135,3850,3850,3850,3850,0
|
|
20241007,161900,120934135,3850,3850,3850,3850,0
|
|
20241007,161800,120934135,3850,3850,3850,3850,0
|
|
20241007,161700,120934135,3850,3850,3850,3850,0
|
|
20241007,161600,120934135,3850,3850,3850,3850,0
|
|
20241007,161500,120934135,3850,3850,3850,3850,0
|
|
20241007,161400,120934135,3850,3850,3850,3850,0
|
|
20241007,161300,120934135,3850,3850,3850,3850,0
|
|
20241007,161200,120934135,3850,3850,3850,3850,0
|
|
20241007,161100,120934135,3850,3850,3850,3850,0
|
|
20241007,161000,120934135,3850,3850,3850,3850,0
|
|
20241007,160900,120934135,3850,3850,3850,3850,0
|
|
20241007,160800,120934135,3850,3850,3850,3850,0
|
|
20241007,160700,120934135,3850,3850,3850,3850,0
|
|
20241007,160600,120934135,3850,3850,3850,3850,0
|
|
20241007,160500,120934135,3850,3850,3850,3850,0
|
|
20241007,160400,120934135,3850,3850,3850,3850,0
|
|
20241007,160300,120934135,3850,3850,3850,3850,0
|
|
20241007,160200,120934135,3850,3850,3850,3850,0
|
|
20241007,160100,120934135,3850,3850,3850,3850,0
|
|
20241007,160000,120934135,3850,3850,3850,3850,0
|
|
20241007,155900,120934135,3850,3850,3850,3850,0
|
|
20241007,155800,120934135,3850,3850,3850,3850,0
|
|
20241007,155700,120934135,3850,3850,3850,3850,3641
|
|
20241007,155600,120934135,3850,3850,3850,3850,0
|
|
20241007,155500,120934135,3850,3850,3850,3850,0
|
|
20241007,155400,120934135,3850,3850,3850,3850,0
|
|
20241007,155300,120934135,3850,3850,3850,3850,0
|
|
20241007,155200,120934135,3850,3850,3850,3850,0
|
|
20241007,155100,120934135,3850,3850,3850,3850,0
|
|
20241007,155000,120934135,3850,3850,3850,3850,0
|
|
20241007,154900,120934135,3850,3850,3850,3850,0
|
|
20241007,154800,120934135,3850,3850,3850,3850,0
|
|
20241007,154700,120934135,3850,3850,3850,3850,0
|
|
20241007,154600,120934135,3850,3850,3850,3850,0
|
|
20241007,154500,120934135,3850,3850,3850,3850,0
|
|
20241007,154400,120934135,3850,3850,3850,3850,0
|
|
20241007,154300,120934135,3850,3850,3850,3850,0
|
|
20241007,154200,120934135,3850,3850,3850,3850,0
|
|
20241007,154100,120934135,3850,3850,3850,3850,0
|
|
20241007,154000,120934135,3850,3850,3850,3850,0
|
|
20241007,153900,120934135,3850,3850,3850,3850,0
|
|
20241007,153800,120934135,3850,3850,3850,3850,0
|
|
20241007,153700,120934135,3850,3850,3850,3850,0
|
|
20241007,153600,120934135,3850,3850,3850,3850,0
|
|
20241007,153500,120934135,3850,3850,3850,3850,0
|
|
20241007,153400,120934135,3850,3850,3850,3850,0
|
|
20241007,153300,120934135,3850,3850,3850,3850,0
|
|
20241007,153200,120934135,3850,3850,3850,3850,0
|
|
20241007,153100,120934135,3850,3850,3850,3850,0
|
|
20241007,153000,120934135,3850,3850,3850,3850,3641
|
|
20241007,152900,106916285,3855,3855,3855,3855,0
|
|
20241007,152800,106916285,3855,3855,3855,3855,0
|
|
20241007,152700,106916285,3855,3855,3855,3855,0
|
|
20241007,152600,106916285,3855,3855,3855,3855,0
|
|
20241007,152500,106916285,3855,3855,3855,3855,0
|
|
20241007,152400,106916285,3855,3855,3855,3855,0
|
|
20241007,152300,106916285,3855,3855,3855,3855,0
|
|
20241007,152200,106916285,3855,3855,3855,3855,0
|
|
20241007,152100,106916285,3855,3855,3855,3855,0
|
|
20241007,152000,106916285,3855,3855,3855,3855,0
|
|
20241007,151900,106916285,3855,3850,3855,3850,16
|
|
20241007,151800,106854630,3850,3845,3855,3845,28
|
|
20241007,151700,106746800,3855,3855,3855,3855,27
|
|
20241007,151600,106642715,3850,3850,3850,3850,0
|
|
20241007,151500,106642715,3850,3850,3850,3850,10
|
|
20241007,151400,106604215,3855,3850,3855,3850,70
|
|
20241007,151300,106334550,3850,3850,3850,3850,3
|
|
20241007,151200,106323000,3845,3845,3845,3845,0
|
|
20241007,151100,106323000,3845,3825,3845,3825,1060
|
|
20241007,151000,102262100,3845,3825,3845,3825,101
|
|
20241007,150900,101875755,3845,3845,3845,3845,0
|
|
20241007,150800,101875755,3845,3840,3845,3840,28
|
|
20241007,150700,101768220,3845,3845,3845,3845,0
|
|
20241007,150600,101768220,3845,3845,3845,3845,0
|
|
20241007,150500,101768220,3845,3845,3845,3845,0
|
|
20241007,150400,101768220,3845,3835,3845,3825,109
|
|
20241007,150300,101351015,3845,3845,3845,3845,0
|
|
20241007,150200,101351015,3845,3845,3845,3845,0
|
|
20241007,150100,101351015,3845,3845,3845,3845,1
|
|
20241007,150000,101347170,3835,3835,3835,3835,2
|
|
20241007,145900,101339500,3845,3845,3845,3845,8
|
|
20241007,145800,101308740,3855,3845,3855,3845,2
|
|
20241007,145700,101301040,3845,3845,3845,3845,0
|
|
20241007,145600,101301040,3845,3855,3855,3845,4
|
|
20241007,145500,101285640,3845,3845,3845,3845,0
|
|
20241007,145400,101285640,3845,3845,3845,3845,0
|
|
20241007,145300,101285640,3845,3845,3845,3845,0
|
|
20241007,145200,101285640,3845,3845,3845,3845,0
|
|
20241007,145100,101285640,3845,3845,3845,3845,9
|
|
20241007,145000,101251035,3855,3855,3855,3855,0
|
|
20241007,144900,101251035,3855,3855,3855,3855,0
|
|
20241007,144800,101251035,3855,3855,3855,3855,0
|
|
20241007,144700,101251035,3855,3855,3855,3855,0
|
|
20241007,144600,101251035,3855,3855,3855,3855,0
|
|
20241007,144500,101251035,3855,3855,3855,3855,0
|
|
20241007,144400,101251035,3855,3850,3855,3850,868
|
|
20241007,144300,97908790,3850,3850,3850,3850,1
|
|
20241007,144200,97904940,3840,3840,3840,3840,7
|
|
20241007,144100,97878060,3850,3850,3850,3850,0
|
|
20241007,144000,97878060,3850,3850,3850,3850,8
|
|
20241007,143900,97847260,3850,3850,3850,3850,0
|
|
20241007,143800,97847260,3850,3850,3850,3850,0
|
|
20241007,143700,97847260,3850,3850,3850,3850,0
|
|
20241007,143600,97847260,3850,3850,3850,3850,0
|
|
20241007,143500,97847260,3850,3850,3850,3850,0
|
|
20241007,143400,97847260,3850,3850,3850,3850,0
|
|
20241007,143300,97847260,3850,3850,3850,3850,112
|
|
20241007,143200,97416060,3850,3840,3850,3840,9
|
|
20241007,143100,97381490,3840,3840,3840,3840,1
|
|
20241007,143000,97377650,3850,3850,3850,3850,7
|
|
20241007,142900,97350700,3850,3850,3850,3850,0
|
|
20241007,142800,97350700,3850,3850,3850,3850,0
|
|
20241007,142700,97350700,3850,3850,3855,3850,11
|
|
20241007,142600,97308345,3840,3840,3840,3840,0
|
|
20241007,142500,97308345,3840,3840,3840,3840,200
|
|
20241007,142400,96540345,3850,3850,3850,3850,0
|
|
20241007,142300,96540345,3850,3850,3850,3850,0
|
|
20241007,142200,96540345,3850,3850,3850,3850,0
|
|
20241007,142100,96540345,3850,3845,3850,3845,2
|
|
20241007,142000,96532650,3840,3840,3840,3840,0
|
|
20241007,141900,96532650,3840,3840,3840,3840,0
|
|
20241007,141800,96532650,3840,3840,3840,3840,1
|
|
20241007,141700,96528810,3840,3840,3840,3840,0
|
|
20241007,141600,96528810,3840,3840,3840,3840,1
|
|
20241007,141500,96524970,3855,3855,3855,3855,0
|
|
20241007,141400,96524970,3855,3855,3855,3855,0
|
|
20241007,141300,96524970,3855,3840,3855,3840,3
|
|
20241007,141200,96513420,3855,3855,3855,3855,0
|
|
20241007,141100,96513420,3855,3855,3855,3855,0
|
|
20241007,141000,96513420,3855,3855,3855,3855,0
|
|
20241007,140900,96513420,3855,3845,3855,3840,143
|
|
20241007,140800,95964050,3855,3855,3855,3855,0
|
|
20241007,140700,95964050,3855,3855,3855,3855,24
|
|
20241007,140600,95871530,3855,3855,3855,3855,0
|
|
20241007,140500,95871530,3855,3855,3855,3855,0
|
|
20241007,140400,95871530,3855,3855,3855,3855,0
|
|
20241007,140300,95871530,3855,3855,3855,3855,0
|
|
20241007,140200,95871530,3855,3855,3855,3855,0
|
|
20241007,140100,95871530,3855,3855,3855,3855,0
|
|
20241007,140000,95871530,3855,3855,3855,3855,0
|
|
20241007,135900,95871530,3855,3855,3855,3855,0
|
|
20241007,135800,95871530,3855,3855,3855,3855,14
|
|
20241007,135700,95817560,3855,3855,3855,3855,10
|
|
20241007,135600,95779010,3845,3855,3860,3845,214
|
|
20241007,135500,94953710,3860,3860,3860,3860,0
|
|
20241007,135400,94953710,3860,3860,3860,3860,0
|
|
20241007,135300,94953710,3860,3860,3860,3860,0
|
|
20241007,135200,94953710,3860,3860,3860,3860,0
|
|
20241007,135100,94953710,3860,3860,3860,3860,0
|
|
20241007,135000,94953710,3860,3855,3860,3855,8
|
|
20241007,134900,94922865,3870,3870,3870,3870,0
|
|
20241007,134800,94922865,3870,3870,3870,3870,0
|
|
20241007,134700,94922865,3870,3870,3870,3870,3
|
|
20241007,134600,94911255,3855,3855,3855,3855,0
|
|
20241007,134500,94911255,3855,3855,3855,3855,0
|
|
20241007,134400,94911255,3855,3865,3865,3855,151
|
|
20241007,134300,94328720,3865,3865,3865,3865,4
|
|
20241007,134200,94313260,3865,3865,3865,3865,0
|
|
20241007,134100,94313260,3865,3865,3865,3865,4
|
|
20241007,134000,94297800,3865,3865,3865,3865,4
|
|
20241007,133900,94282340,3865,3865,3865,3865,8
|
|
20241007,133800,94251420,3860,3860,3860,3860,1041
|
|
20241007,133700,90233160,3855,3845,3855,3845,111
|
|
20241007,133600,89805265,3850,3815,3850,3815,1149
|
|
20241007,133500,85381805,3845,3815,3845,3805,6204
|
|
20241007,133400,61707895,3800,3835,3835,3800,85
|
|
20241007,133300,61383370,3850,3850,3850,3850,0
|
|
20241007,133200,61383370,3850,3825,3850,3825,2303
|
|
20241007,133100,52531315,3840,3840,3840,3840,0
|
|
20241007,133000,52531315,3840,3840,3840,3840,0
|
|
20241007,132900,52531315,3840,3840,3840,3840,0
|
|
20241007,132800,52531315,3840,3840,3840,3840,0
|
|
20241007,132700,52531315,3840,3840,3840,3840,0
|
|
20241007,132600,52531315,3840,3840,3840,3840,0
|
|
20241007,132500,52531315,3840,3840,3840,3840,0
|
|
20241007,132400,52531315,3840,3840,3840,3840,0
|
|
20241007,132300,52531315,3840,3840,3840,3840,0
|
|
20241007,132200,52531315,3840,3840,3840,3840,0
|
|
20241007,132100,52531315,3840,3840,3840,3840,0
|
|
20241007,132000,52531315,3840,3840,3840,3840,0
|
|
20241007,131900,52531315,3840,3840,3840,3840,0
|
|
20241007,131800,52531315,3840,3840,3840,3840,0
|
|
20241007,131700,52531315,3840,3840,3840,3840,0
|
|
20241007,131600,52531315,3840,3840,3840,3840,0
|
|
20241007,131500,52531315,3840,3840,3840,3840,0
|
|
20241007,131400,52531315,3840,3840,3840,3840,0
|
|
20241007,131300,52531315,3840,3840,3840,3840,0
|
|
20241007,131200,52531315,3840,3840,3840,3840,0
|
|
20241007,131100,52531315,3840,3840,3840,3840,0
|
|
20241007,131000,52531315,3840,3840,3840,3840,0
|
|
20241007,130900,52531315,3840,3840,3840,3840,0
|
|
20241007,130800,52531315,3840,3840,3840,3840,0
|
|
20241007,130700,52531315,3840,3820,3840,3800,595
|
|
20241007,130600,50266770,3840,3840,3840,3840,0
|
|
20241007,130500,50266770,3840,3840,3840,3840,0
|
|
20241007,130400,50266770,3840,3840,3840,3840,0
|
|
20241007,130300,50266770,3840,3840,3840,3840,59
|
|
20241007,130200,50040210,3840,3840,3840,3840,535
|
|
20241007,130100,47985810,3840,3840,3840,3840,0
|
|
20241007,130000,47985810,3840,3835,3840,3835,289
|
|
20241007,125900,46876075,3840,3840,3840,3840,5
|
|
20241007,125800,46856875,3840,3840,3840,3840,0
|
|
20241007,125700,46856875,3840,3840,3840,3840,0
|
|
20241007,125600,46856875,3840,3815,3840,3815,11
|
|
20241007,125500,46814870,3815,3815,3815,3815,2
|
|
20241007,125400,46807240,3815,3815,3815,3815,1
|
|
20241007,125300,46803425,3835,3820,3835,3820,206
|
|
20241007,125200,46016430,3820,3820,3820,3820,1
|
|
20241007,125100,46012610,3840,3840,3840,3840,0
|
|
20241007,125000,46012610,3840,3840,3840,3840,0
|
|
20241007,124900,46012610,3840,3840,3840,3840,33
|
|
20241007,124800,45885890,3840,3840,3840,3840,0
|
|
20241007,124700,45885890,3840,3825,3840,3825,134
|
|
20241007,124600,45373130,3840,3840,3840,3840,0
|
|
20241007,124500,45373130,3840,3840,3840,3840,0
|
|
20241007,124400,45373130,3840,3840,3840,3840,0
|
|
20241007,124300,45373130,3840,3840,3840,3840,0
|
|
20241007,124200,45373130,3840,3840,3840,3840,0
|
|
20241007,124100,45373130,3840,3825,3840,3825,2
|
|
20241007,124000,45365465,3840,3840,3840,3840,0
|
|
20241007,123900,45365465,3840,3840,3840,3840,0
|
|
20241007,123800,45365465,3840,3840,3840,3840,0
|
|
20241007,123700,45365465,3840,3840,3840,3840,0
|
|
20241007,123600,45365465,3840,3840,3840,3840,0
|
|
20241007,123500,45365465,3840,3835,3840,3835,93
|
|
20241007,123400,45008760,3825,3825,3825,3825,0
|
|
20241007,123300,45008760,3825,3825,3825,3825,0
|
|
20241007,123200,45008760,3825,3825,3825,3825,0
|
|
20241007,123100,45008760,3825,3825,3825,3825,0
|
|
20241007,123000,45008760,3825,3825,3825,3825,1
|
|
20241007,122900,45004935,3835,3835,3835,3835,0
|
|
20241007,122800,45004935,3835,3835,3835,3835,0
|
|
20241007,122700,45004935,3835,3835,3835,3835,0
|
|
20241007,122600,45004935,3835,3835,3835,3835,0
|
|
20241007,122500,45004935,3835,3835,3835,3835,0
|
|
20241007,122400,45004935,3835,3835,3835,3835,0
|
|
20241007,122300,45004935,3835,3835,3835,3835,0
|
|
20241007,122200,45004935,3835,3835,3835,3835,0
|
|
20241007,122100,45004935,3835,3835,3835,3835,0
|
|
20241007,122000,45004935,3835,3835,3835,3835,0
|
|
20241007,121900,45004935,3835,3835,3835,3835,0
|
|
20241007,121800,45004935,3835,3835,3835,3835,0
|
|
20241007,121700,45004935,3835,3835,3835,3835,0
|
|
20241007,121600,45004935,3835,3835,3835,3835,0
|
|
20241007,121500,45004935,3835,3835,3835,3835,0
|
|
20241007,121400,45004935,3835,3835,3835,3825,3
|
|
20241007,121300,44993440,3825,3825,3825,3825,0
|
|
20241007,121200,44993440,3825,3825,3825,3825,1
|
|
20241007,121100,44989615,3825,3825,3825,3825,2
|
|
20241007,121000,44981965,3835,3835,3835,3835,0
|
|
20241007,120900,44981965,3835,3835,3835,3835,0
|
|
20241007,120800,44981965,3835,3835,3835,3835,0
|
|
20241007,120700,44981965,3835,3835,3835,3835,0
|
|
20241007,120600,44981965,3835,3835,3835,3835,0
|
|
20241007,120500,44981965,3835,3835,3835,3835,0
|
|
20241007,120400,44981965,3835,3835,3835,3835,0
|
|
20241007,120300,44981965,3835,3835,3835,3835,0
|
|
20241007,120200,44981965,3835,3830,3835,3830,232
|
|
20241007,120100,44093290,3830,3820,3830,3820,120
|
|
20241007,120000,43634740,3830,3830,3830,3830,0
|
|
20241007,115900,43634740,3830,3830,3830,3830,0
|
|
20241007,115800,43634740,3830,3830,3830,3830,30
|
|
20241007,115700,43519840,3830,3830,3830,3830,111
|
|
20241007,115600,43094710,3830,3830,3830,3830,0
|
|
20241007,115500,43094710,3830,3830,3830,3830,0
|
|
20241007,115400,43094710,3830,3830,3830,3830,0
|
|
20241007,115300,43094710,3830,3830,3830,3830,0
|
|
20241007,115200,43094710,3830,3830,3830,3830,0
|
|
20241007,115100,43094710,3830,3830,3830,3830,0
|
|
20241007,115000,43094710,3830,3830,3830,3830,0
|
|
20241007,114900,43094710,3830,3830,3830,3830,46
|
|
20241007,114800,42918530,3830,3830,3830,3830,4
|
|
20241007,114700,42903210,3820,3820,3820,3820,0
|
|
20241007,114600,42903210,3820,3820,3820,3820,0
|
|
20241007,114500,42903210,3820,3820,3820,3820,0
|
|
20241007,114400,42903210,3820,3820,3820,3820,0
|
|
20241007,114300,42903210,3820,3820,3820,3820,0
|
|
20241007,114200,42903210,3820,3820,3820,3820,0
|
|
20241007,114100,42903210,3820,3820,3820,3820,0
|
|
20241007,114000,42903210,3820,3820,3820,3820,0
|
|
20241007,113900,42903210,3820,3820,3820,3820,0
|
|
20241007,113800,42903210,3820,3820,3820,3820,0
|
|
20241007,113700,42903210,3820,3820,3820,3820,0
|
|
20241007,113600,42903210,3820,3820,3820,3820,6
|
|
20241007,113500,42880290,3825,3825,3825,3825,1
|
|
20241007,113400,42876465,3835,3835,3835,3835,0
|
|
20241007,113300,42876465,3835,3835,3835,3835,0
|
|
20241007,113200,42876465,3835,3835,3835,3835,2
|
|
20241007,113100,42868795,3820,3820,3820,3820,1
|
|
20241007,113000,42864975,3820,3820,3820,3820,2
|
|
20241007,112900,42857335,3835,3835,3835,3835,0
|
|
20241007,112800,42857335,3835,3835,3835,3835,0
|
|
20241007,112700,42857335,3835,3835,3835,3835,0
|
|
20241007,112600,42857335,3835,3825,3835,3815,1344
|
|
20241007,112500,37725080,3835,3835,3835,3835,0
|
|
20241007,112400,37725080,3835,3835,3835,3835,0
|
|
20241007,112300,37725080,3835,3835,3835,3835,0
|
|
20241007,112200,37725080,3835,3835,3835,3835,0
|
|
20241007,112100,37725080,3835,3835,3835,3835,0
|
|
20241007,112000,37725080,3835,3835,3835,3835,0
|
|
20241007,111900,37725080,3835,3835,3835,3835,0
|
|
20241007,111800,37725080,3835,3835,3835,3835,0
|
|
20241007,111700,37725080,3835,3835,3835,3835,0
|
|
20241007,111600,37725080,3835,3835,3835,3835,0
|
|
20241007,111500,37725080,3835,3835,3835,3835,0
|
|
20241007,111400,37725080,3835,3820,3835,3820,13
|
|
20241007,111300,37675390,3840,3840,3840,3840,0
|
|
20241007,111200,37675390,3840,3840,3840,3840,0
|
|
20241007,111100,37675390,3840,3840,3840,3840,0
|
|
20241007,111000,37675390,3840,3840,3840,3840,0
|
|
20241007,110900,37675390,3840,3840,3840,3840,0
|
|
20241007,110800,37675390,3840,3840,3840,3840,0
|
|
20241007,110700,37675390,3840,3840,3840,3840,0
|
|
20241007,110600,37675390,3840,3840,3840,3840,0
|
|
20241007,110500,37675390,3840,3840,3840,3840,0
|
|
20241007,110400,37675390,3840,3840,3840,3840,0
|
|
20241007,110300,37675390,3840,3840,3840,3840,0
|
|
20241007,110200,37675390,3840,3840,3840,3840,0
|
|
20241007,110100,37675390,3840,3840,3840,3840,0
|
|
20241007,110000,37675390,3840,3840,3840,3840,0
|
|
20241007,105900,37675390,3840,3840,3840,3840,0
|
|
20241007,105800,37675390,3840,3840,3840,3840,0
|
|
20241007,105700,37675390,3840,3840,3840,3840,0
|
|
20241007,105600,37675390,3840,3840,3840,3840,0
|
|
20241007,105500,37675390,3840,3820,3840,3815,15
|
|
20241007,105400,37618045,3830,3830,3830,3830,4
|
|
20241007,105300,37602725,3840,3840,3840,3840,0
|
|
20241007,105200,37602725,3840,3840,3840,3840,0
|
|
20241007,105100,37602725,3840,3835,3840,3835,10
|
|
20241007,105000,37564345,3815,3815,3815,3815,2
|
|
20241007,104900,37556715,3815,3815,3815,3815,0
|
|
20241007,104800,37556715,3815,3815,3815,3815,2
|
|
20241007,104700,37549085,3840,3825,3840,3815,565
|
|
20241007,104600,35390200,3830,3830,3830,3830,0
|
|
20241007,104500,35390200,3830,3840,3840,3830,24
|
|
20241007,104400,35298210,3840,3840,3840,3840,0
|
|
20241007,104300,35298210,3840,3840,3840,3840,2
|
|
20241007,104200,35290530,3840,3840,3840,3840,1
|
|
20241007,104100,35286690,3840,3840,3840,3840,0
|
|
20241007,104000,35286690,3840,3840,3840,3840,0
|
|
20241007,103900,35286690,3840,3840,3840,3840,0
|
|
20241007,103800,35286690,3840,3840,3840,3840,0
|
|
20241007,103700,35286690,3840,3840,3840,3840,0
|
|
20241007,103600,35286690,3840,3840,3840,3840,0
|
|
20241007,103500,35286690,3840,3840,3840,3840,0
|
|
20241007,103400,35286690,3840,3835,3840,3835,13
|
|
20241007,103300,35236820,3815,3815,3815,3815,0
|
|
20241007,103200,35236820,3815,3815,3815,3815,0
|
|
20241007,103100,35236820,3815,3840,3840,3815,11
|
|
20241007,103000,35194650,3830,3830,3830,3830,0
|
|
20241007,102900,35194650,3830,3840,3840,3830,22
|
|
20241007,102800,35110280,3840,3830,3840,3830,1648
|
|
20241007,102700,28787950,3830,3830,3830,3830,0
|
|
20241007,102600,28787950,3830,3830,3830,3830,0
|
|
20241007,102500,28787950,3830,3830,3830,3830,1
|
|
20241007,102400,28784120,3830,3830,3830,3830,1
|
|
20241007,102300,28780290,3830,3830,3830,3830,1
|
|
20241007,102200,28776460,3830,3830,3830,3830,1
|
|
20241007,102100,28772630,3830,3830,3830,3830,1
|
|
20241007,102000,28768800,3830,3830,3830,3830,1
|
|
20241007,101900,28764970,3830,3830,3830,3830,2
|
|
20241007,101800,28757310,3830,3830,3830,3830,2
|
|
20241007,101700,28749650,3830,3830,3830,3830,1
|
|
20241007,101600,28745820,3830,3830,3830,3830,1
|
|
20241007,101500,28741990,3830,3830,3830,3830,2
|
|
20241007,101400,28734330,3830,3830,3830,3830,1
|
|
20241007,101300,28730500,3830,3830,3830,3830,0
|
|
20241007,101200,28730500,3830,3830,3830,3830,0
|
|
20241007,101100,28730500,3830,3825,3830,3825,28
|
|
20241007,101000,28623395,3830,3835,3835,3830,4
|
|
20241007,100900,28608070,3835,3835,3835,3835,28
|
|
20241007,100800,28500690,3835,3835,3835,3835,6
|
|
20241007,100700,28477680,3835,3835,3835,3835,1
|
|
20241007,100600,28473845,3835,3835,3835,3835,3
|
|
20241007,100500,28462340,3835,3825,3835,3825,1713
|
|
20241007,100400,21902235,3825,3825,3825,3825,0
|
|
20241007,100300,21902235,3825,3825,3825,3825,0
|
|
20241007,100200,21902235,3825,3825,3825,3825,1
|
|
20241007,100100,21898410,3825,3825,3825,3825,0
|
|
20241007,100000,21898410,3825,3825,3825,3820,172
|
|
20241007,095900,21241210,3825,3825,3825,3825,0
|
|
20241007,095800,21241210,3825,3825,3825,3825,0
|
|
20241007,095700,21241210,3825,3825,3825,3825,0
|
|
20241007,095600,21241210,3825,3825,3825,3825,3
|
|
20241007,095500,21229735,3825,3825,3825,3825,0
|
|
20241007,095400,21229735,3825,3825,3825,3825,0
|
|
20241007,095300,21229735,3825,3825,3825,3825,0
|
|
20241007,095200,21229735,3825,3825,3825,3825,3
|
|
20241007,095100,21218260,3825,3825,3825,3825,3
|
|
20241007,095000,21206785,3825,3825,3825,3825,0
|
|
20241007,094900,21206785,3825,3825,3825,3825,0
|
|
20241007,094800,21206785,3825,3825,3825,3825,0
|
|
20241007,094700,21206785,3825,3825,3825,3825,0
|
|
20241007,094600,21206785,3825,3825,3825,3825,0
|
|
20241007,094500,21206785,3825,3825,3825,3825,2
|
|
20241007,094400,21199135,3825,3825,3825,3825,0
|
|
20241007,094300,21199135,3825,3825,3825,3825,0
|
|
20241007,094200,21199135,3825,3825,3825,3825,0
|
|
20241007,094100,21199135,3825,3825,3825,3825,0
|
|
20241007,094000,21199135,3825,3795,3825,3795,2
|
|
20241007,093900,21191515,3795,3795,3825,3795,23
|
|
20241007,093800,21104200,3795,3825,3825,3795,104
|
|
20241007,093700,20708440,3800,3810,3825,3800,230
|
|
20241007,093600,19833250,3825,3825,3825,3825,0
|
|
20241007,093500,19833250,3825,3825,3825,3825,0
|
|
20241007,093400,19833250,3825,3830,3830,3825,15
|
|
20241007,093300,19775850,3805,3805,3805,3805,0
|
|
20241007,093200,19775850,3805,3805,3805,3805,0
|
|
20241007,093100,19775850,3805,3805,3805,3805,3
|
|
20241007,093000,19764435,3805,3805,3805,3805,0
|
|
20241007,092900,19764435,3805,3805,3805,3805,1
|
|
20241007,092800,19760630,3830,3805,3830,3805,12
|
|
20241007,092700,19714720,3830,3805,3830,3805,15
|
|
20241007,092600,19657520,3830,3805,3830,3805,212
|
|
20241007,092500,18850610,3815,3815,3815,3815,786
|
|
20241007,092400,15852020,3835,3835,3835,3835,0
|
|
20241007,092300,15852020,3835,3835,3835,3835,10
|
|
20241007,092200,15813670,3815,3815,3815,3815,0
|
|
20241007,092100,15813670,3815,3815,3815,3815,50
|
|
20241007,092000,15622920,3840,3840,3840,3840,0
|
|
20241007,091900,15622920,3840,3840,3840,3840,0
|
|
20241007,091800,15622920,3840,3840,3840,3840,0
|
|
20241007,091700,15622920,3840,3840,3840,3840,0
|
|
20241007,091600,15622920,3840,3820,3840,3815,57
|
|
20241007,091500,15404965,3825,3840,3840,3825,84
|
|
20241007,091400,15083610,3860,3860,3860,3860,40
|
|
20241007,091300,14929210,3860,3855,3860,3855,24
|
|
20241007,091200,14836685,3840,3845,3845,3840,7
|
|
20241007,091100,14809785,3890,3845,3890,3835,319
|
|
20241007,091000,13580020,3855,3845,3895,3835,927
|
|
20241007,090900,10005580,3855,3820,3900,3820,1177
|
|
20241007,090800,5483435,3825,3825,3825,3825,0
|
|
20241007,090700,5483435,3825,3825,3825,3825,0
|
|
20241007,090600,5483435,3825,3825,3825,3825,0
|
|
20241007,090500,5483435,3825,3825,3825,3825,0
|
|
20241007,090400,5483435,3825,3825,3825,3825,0
|
|
20241007,090300,5483435,3825,3825,3825,3825,2
|
|
20241007,090200,5475785,3810,3825,3825,3810,501
|
|
20241007,090100,3566960,3825,3820,3825,3815,314
|
|
20241007,090000,2368400,3820,3820,3820,3820,620
|