651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194800,208983120,3920,3920,3920,3920,1680
|
|
20241007,194700,208983120,3920,3920,3920,3920,0
|
|
20241007,194600,208983120,3920,3920,3920,3920,0
|
|
20241007,194500,208983120,3920,3920,3920,3920,0
|
|
20241007,194400,208983120,3920,3920,3920,3920,0
|
|
20241007,194300,208983120,3920,3920,3920,3920,0
|
|
20241007,194200,208983120,3920,3920,3920,3920,0
|
|
20241007,194100,208983120,3920,3920,3920,3920,0
|
|
20241007,194000,208983120,3920,3920,3920,3920,0
|
|
20241007,193900,208983120,3920,3920,3920,3920,0
|
|
20241007,193800,208983120,3920,3920,3920,3920,0
|
|
20241007,193700,208983120,3920,3920,3920,3920,0
|
|
20241007,193600,208983120,3920,3920,3920,3920,0
|
|
20241007,193500,208983120,3920,3920,3920,3920,0
|
|
20241007,193400,208983120,3920,3920,3920,3920,0
|
|
20241007,193300,208983120,3920,3920,3920,3920,0
|
|
20241007,193200,208983120,3920,3920,3920,3920,0
|
|
20241007,193100,208983120,3920,3920,3920,3920,0
|
|
20241007,193000,208983120,3920,3920,3920,3920,0
|
|
20241007,192900,208983120,3920,3920,3920,3920,0
|
|
20241007,192800,208983120,3920,3920,3920,3920,0
|
|
20241007,192700,208983120,3920,3920,3920,3920,0
|
|
20241007,192600,208983120,3920,3920,3920,3920,0
|
|
20241007,192500,208983120,3920,3920,3920,3920,0
|
|
20241007,192400,208983120,3920,3920,3920,3920,0
|
|
20241007,192300,208983120,3920,3920,3920,3920,0
|
|
20241007,192200,208983120,3920,3920,3920,3920,0
|
|
20241007,192100,208983120,3920,3920,3920,3920,0
|
|
20241007,192000,208983120,3920,3920,3920,3920,0
|
|
20241007,191900,208983120,3920,3920,3920,3920,0
|
|
20241007,191800,208983120,3920,3920,3920,3920,1680
|
|
20241007,191700,208983120,3920,3920,3920,3920,0
|
|
20241007,191600,208983120,3920,3920,3920,3920,0
|
|
20241007,191500,208983120,3920,3920,3920,3920,0
|
|
20241007,191400,208983120,3920,3920,3920,3920,0
|
|
20241007,191300,208983120,3920,3920,3920,3920,0
|
|
20241007,191200,208983120,3920,3920,3920,3920,0
|
|
20241007,191100,208983120,3920,3920,3920,3920,0
|
|
20241007,191000,208983120,3920,3920,3920,3920,0
|
|
20241007,190900,208983120,3920,3920,3920,3920,0
|
|
20241007,190800,208983120,3920,3920,3920,3920,0
|
|
20241007,190700,208983120,3920,3920,3920,3920,0
|
|
20241007,190600,208983120,3920,3920,3920,3920,0
|
|
20241007,190500,208983120,3920,3920,3920,3920,0
|
|
20241007,190400,208983120,3920,3920,3920,3920,0
|
|
20241007,190300,208983120,3920,3920,3920,3920,0
|
|
20241007,190200,208983120,3920,3920,3920,3920,0
|
|
20241007,190100,208983120,3920,3920,3920,3920,0
|
|
20241007,190000,208983120,3920,3920,3920,3920,0
|
|
20241007,185900,208983120,3920,3920,3920,3920,0
|
|
20241007,185800,208983120,3920,3920,3920,3920,0
|
|
20241007,185700,208983120,3920,3920,3920,3920,0
|
|
20241007,185600,208983120,3920,3920,3920,3920,0
|
|
20241007,185500,208983120,3920,3920,3920,3920,0
|
|
20241007,185400,208983120,3920,3920,3920,3920,0
|
|
20241007,185300,208983120,3920,3920,3920,3920,0
|
|
20241007,185200,208983120,3920,3920,3920,3920,0
|
|
20241007,185100,208983120,3920,3920,3920,3920,0
|
|
20241007,185000,208983120,3920,3920,3920,3920,0
|
|
20241007,184900,208983120,3920,3920,3920,3920,0
|
|
20241007,184800,208983120,3920,3920,3920,3920,1680
|
|
20241007,184700,208983120,3920,3920,3920,3920,0
|
|
20241007,184600,208983120,3920,3920,3920,3920,0
|
|
20241007,184500,208983120,3920,3920,3920,3920,0
|
|
20241007,184400,208983120,3920,3920,3920,3920,0
|
|
20241007,184300,208983120,3920,3920,3920,3920,0
|
|
20241007,184200,208983120,3920,3920,3920,3920,0
|
|
20241007,184100,208983120,3920,3920,3920,3920,0
|
|
20241007,184000,208983120,3920,3920,3920,3920,0
|
|
20241007,183900,208983120,3920,3920,3920,3920,0
|
|
20241007,183800,208983120,3920,3920,3920,3920,0
|
|
20241007,183700,208983120,3920,3920,3920,3920,0
|
|
20241007,183600,208983120,3920,3920,3920,3920,0
|
|
20241007,183500,208983120,3920,3920,3920,3920,0
|
|
20241007,183400,208983120,3920,3920,3920,3920,0
|
|
20241007,183300,208983120,3920,3920,3920,3920,0
|
|
20241007,183200,208983120,3920,3920,3920,3920,0
|
|
20241007,183100,208983120,3920,3920,3920,3920,0
|
|
20241007,183000,208983120,3920,3920,3920,3920,0
|
|
20241007,182900,208983120,3920,3920,3920,3920,0
|
|
20241007,182800,208983120,3920,3920,3920,3920,0
|
|
20241007,182700,208983120,3920,3920,3920,3920,0
|
|
20241007,182600,208983120,3920,3920,3920,3920,0
|
|
20241007,182500,208983120,3920,3920,3920,3920,0
|
|
20241007,182400,208983120,3920,3920,3920,3920,0
|
|
20241007,182300,208983120,3920,3920,3920,3920,0
|
|
20241007,182200,208983120,3920,3920,3920,3920,0
|
|
20241007,182100,208983120,3920,3920,3920,3920,0
|
|
20241007,182000,208983120,3920,3920,3920,3920,0
|
|
20241007,181900,208983120,3920,3920,3920,3920,0
|
|
20241007,181800,208983120,3920,3920,3920,3920,1680
|
|
20241007,181700,208983120,3920,3920,3920,3920,0
|
|
20241007,181600,208983120,3920,3920,3920,3920,0
|
|
20241007,181500,208983120,3920,3920,3920,3920,0
|
|
20241007,181400,208983120,3920,3920,3920,3920,0
|
|
20241007,181300,208983120,3920,3920,3920,3920,0
|
|
20241007,181200,208983120,3920,3920,3920,3920,0
|
|
20241007,181100,208983120,3920,3920,3920,3920,0
|
|
20241007,181000,208983120,3920,3920,3920,3920,0
|
|
20241007,180900,208983120,3920,3920,3920,3920,0
|
|
20241007,180800,208983120,3920,3920,3920,3920,0
|
|
20241007,180700,208983120,3920,3920,3920,3920,0
|
|
20241007,180600,208983120,3920,3920,3920,3920,0
|
|
20241007,180500,208983120,3920,3920,3920,3920,0
|
|
20241007,180400,208983120,3920,3920,3920,3920,0
|
|
20241007,180300,208983120,3920,3920,3920,3920,0
|
|
20241007,180200,208983120,3920,3920,3920,3920,0
|
|
20241007,180100,208983120,3920,3920,3920,3920,0
|
|
20241007,180000,208983120,3920,3920,3920,3920,0
|
|
20241007,175900,208983120,3920,3920,3920,3920,0
|
|
20241007,175800,208983120,3920,3920,3920,3920,0
|
|
20241007,175700,208983120,3920,3920,3920,3920,0
|
|
20241007,175600,208983120,3920,3920,3920,3920,0
|
|
20241007,175500,208983120,3920,3920,3920,3920,0
|
|
20241007,175400,208983120,3920,3920,3920,3920,0
|
|
20241007,175300,208983120,3920,3920,3920,3920,0
|
|
20241007,175200,208983120,3920,3920,3920,3920,0
|
|
20241007,175100,208983120,3920,3920,3920,3920,0
|
|
20241007,175000,208983120,3920,3920,3920,3920,0
|
|
20241007,174900,208983120,3920,3920,3920,3920,0
|
|
20241007,174800,208983120,3920,3920,3920,3920,1680
|
|
20241007,174700,208983120,3920,3920,3920,3920,0
|
|
20241007,174600,208983120,3920,3920,3920,3920,0
|
|
20241007,174500,208983120,3920,3920,3920,3920,0
|
|
20241007,174400,208983120,3920,3920,3920,3920,0
|
|
20241007,174300,208983120,3920,3920,3920,3920,0
|
|
20241007,174200,208983120,3920,3920,3920,3920,0
|
|
20241007,174100,208983120,3920,3920,3920,3920,0
|
|
20241007,174000,208983120,3920,3920,3920,3920,0
|
|
20241007,173900,208983120,3920,3920,3920,3920,0
|
|
20241007,173800,208983120,3920,3920,3920,3920,0
|
|
20241007,173700,208983120,3920,3920,3920,3920,0
|
|
20241007,173600,208983120,3920,3920,3920,3920,0
|
|
20241007,173500,208983120,3920,3920,3920,3920,0
|
|
20241007,173400,208983120,3920,3920,3920,3920,0
|
|
20241007,173300,208983120,3920,3920,3920,3920,0
|
|
20241007,173200,208983120,3920,3920,3920,3920,0
|
|
20241007,173100,208983120,3920,3920,3920,3920,0
|
|
20241007,173000,208983120,3920,3920,3920,3920,0
|
|
20241007,172900,208983120,3920,3920,3920,3920,0
|
|
20241007,172800,208983120,3920,3920,3920,3920,0
|
|
20241007,172700,208983120,3920,3920,3920,3920,0
|
|
20241007,172600,208983120,3920,3920,3920,3920,0
|
|
20241007,172500,208983120,3920,3920,3920,3920,0
|
|
20241007,172400,208983120,3920,3920,3920,3920,0
|
|
20241007,172300,208983120,3920,3920,3920,3920,0
|
|
20241007,172200,208983120,3920,3920,3920,3920,0
|
|
20241007,172100,208983120,3920,3920,3920,3920,0
|
|
20241007,172000,208983120,3920,3920,3920,3920,0
|
|
20241007,171900,208983120,3920,3920,3920,3920,0
|
|
20241007,171800,208983120,3920,3920,3920,3920,1680
|
|
20241007,171700,208983120,3920,3920,3920,3920,0
|
|
20241007,171600,208983120,3920,3920,3920,3920,0
|
|
20241007,171500,208983120,3920,3920,3920,3920,0
|
|
20241007,171400,208983120,3920,3920,3920,3920,0
|
|
20241007,171300,208983120,3920,3920,3920,3920,0
|
|
20241007,171200,208983120,3920,3920,3920,3920,0
|
|
20241007,171100,208983120,3920,3920,3920,3920,0
|
|
20241007,171000,208983120,3920,3920,3920,3920,0
|
|
20241007,170900,208983120,3920,3920,3920,3920,0
|
|
20241007,170800,208983120,3920,3920,3920,3920,0
|
|
20241007,170700,208983120,3920,3920,3920,3920,0
|
|
20241007,170600,208983120,3920,3920,3920,3920,0
|
|
20241007,170500,208983120,3920,3920,3920,3920,0
|
|
20241007,170400,208983120,3920,3920,3920,3920,0
|
|
20241007,170300,208983120,3920,3920,3920,3920,0
|
|
20241007,170200,208983120,3920,3920,3920,3920,0
|
|
20241007,170100,208983120,3920,3920,3920,3920,0
|
|
20241007,170000,208983120,3920,3920,3920,3920,0
|
|
20241007,165900,208983120,3920,3920,3920,3920,0
|
|
20241007,165800,208983120,3920,3920,3920,3920,0
|
|
20241007,165700,208983120,3920,3920,3920,3920,0
|
|
20241007,165600,208983120,3920,3920,3920,3920,0
|
|
20241007,165500,208983120,3920,3920,3920,3920,0
|
|
20241007,165400,208983120,3920,3920,3920,3920,0
|
|
20241007,165300,208983120,3920,3920,3920,3920,0
|
|
20241007,165200,208983120,3920,3920,3920,3920,0
|
|
20241007,165100,208983120,3920,3920,3920,3920,0
|
|
20241007,165000,208983120,3920,3920,3920,3920,0
|
|
20241007,164900,208983120,3920,3920,3920,3920,0
|
|
20241007,164800,208983120,3920,3920,3920,3920,1680
|
|
20241007,164700,208983120,3920,3920,3920,3920,0
|
|
20241007,164600,208983120,3920,3920,3920,3920,0
|
|
20241007,164500,208983120,3920,3920,3920,3920,0
|
|
20241007,164400,208983120,3920,3920,3920,3920,0
|
|
20241007,164300,208983120,3920,3920,3920,3920,0
|
|
20241007,164200,208983120,3920,3920,3920,3920,0
|
|
20241007,164100,208983120,3920,3920,3920,3920,0
|
|
20241007,164000,208983120,3920,3920,3920,3920,0
|
|
20241007,163900,208983120,3920,3920,3920,3920,0
|
|
20241007,163800,208983120,3920,3920,3920,3920,0
|
|
20241007,163700,208983120,3920,3920,3920,3920,0
|
|
20241007,163600,208983120,3920,3920,3920,3920,0
|
|
20241007,163500,208983120,3920,3920,3920,3920,0
|
|
20241007,163400,208983120,3920,3920,3920,3920,0
|
|
20241007,163300,208983120,3920,3920,3920,3920,0
|
|
20241007,163200,208983120,3920,3920,3920,3920,0
|
|
20241007,163100,208983120,3920,3920,3920,3920,0
|
|
20241007,163000,208983120,3920,3920,3920,3920,0
|
|
20241007,162900,208983120,3920,3920,3920,3920,0
|
|
20241007,162800,208983120,3920,3920,3920,3920,0
|
|
20241007,162700,208983120,3920,3920,3920,3920,0
|
|
20241007,162600,208983120,3920,3920,3920,3920,0
|
|
20241007,162500,208983120,3920,3920,3920,3920,0
|
|
20241007,162400,208983120,3920,3920,3920,3920,0
|
|
20241007,162300,208983120,3920,3920,3920,3920,0
|
|
20241007,162200,208983120,3920,3920,3920,3920,0
|
|
20241007,162100,208983120,3920,3920,3920,3920,0
|
|
20241007,162000,208983120,3920,3920,3920,3920,0
|
|
20241007,161900,208983120,3920,3920,3920,3920,0
|
|
20241007,161800,208983120,3920,3920,3920,3920,1680
|
|
20241007,161700,208983120,3920,3920,3920,3920,0
|
|
20241007,161600,208983120,3920,3920,3920,3920,0
|
|
20241007,161500,208983120,3920,3920,3920,3920,0
|
|
20241007,161400,208983120,3920,3920,3920,3920,0
|
|
20241007,161300,208983120,3920,3920,3920,3920,0
|
|
20241007,161200,208983120,3920,3920,3920,3920,0
|
|
20241007,161100,208983120,3920,3920,3920,3920,0
|
|
20241007,161000,208983120,3920,3920,3920,3920,0
|
|
20241007,160900,208983120,3920,3920,3920,3920,0
|
|
20241007,160800,208983120,3920,3920,3920,3920,0
|
|
20241007,160700,208983120,3920,3920,3920,3920,0
|
|
20241007,160600,208983120,3920,3920,3920,3920,0
|
|
20241007,160500,208983120,3920,3920,3920,3920,0
|
|
20241007,160400,208983120,3920,3920,3920,3920,0
|
|
20241007,160300,208983120,3920,3920,3920,3920,0
|
|
20241007,160200,208983120,3920,3920,3920,3920,0
|
|
20241007,160100,208983120,3920,3920,3920,3920,0
|
|
20241007,160000,208983120,3920,3920,3920,3920,0
|
|
20241007,155900,208983120,3920,3920,3920,3920,0
|
|
20241007,155800,208983120,3920,3920,3920,3920,0
|
|
20241007,155700,208983120,3920,3920,3920,3920,0
|
|
20241007,155600,208983120,3920,3920,3920,3920,0
|
|
20241007,155500,208983120,3920,3920,3920,3920,0
|
|
20241007,155400,208983120,3920,3920,3920,3920,0
|
|
20241007,155300,208983120,3920,3920,3920,3920,0
|
|
20241007,155200,208983120,3920,3920,3920,3920,0
|
|
20241007,155100,208983120,3920,3920,3920,3920,0
|
|
20241007,155000,208983120,3920,3920,3920,3920,0
|
|
20241007,154900,208983120,3920,3920,3920,3920,0
|
|
20241007,154800,208983120,3920,3920,3920,3920,1680
|
|
20241007,154700,208983120,3920,3920,3920,3920,0
|
|
20241007,154600,208983120,3920,3920,3920,3920,0
|
|
20241007,154500,208983120,3920,3920,3920,3920,0
|
|
20241007,154400,208983120,3920,3920,3920,3920,0
|
|
20241007,154300,208983120,3920,3920,3920,3920,0
|
|
20241007,154200,208983120,3920,3920,3920,3920,0
|
|
20241007,154100,208983120,3920,3920,3920,3920,0
|
|
20241007,154000,208983120,3920,3920,3920,3920,0
|
|
20241007,153900,208983120,3920,3920,3920,3920,0
|
|
20241007,153800,208983120,3920,3920,3920,3920,0
|
|
20241007,153700,208983120,3920,3920,3920,3920,0
|
|
20241007,153600,208983120,3920,3920,3920,3920,0
|
|
20241007,153500,208983120,3920,3920,3920,3920,0
|
|
20241007,153400,208983120,3920,3920,3920,3920,0
|
|
20241007,153300,208983120,3920,3920,3920,3920,0
|
|
20241007,153200,208983120,3920,3920,3920,3920,0
|
|
20241007,153100,208983120,3920,3920,3920,3920,0
|
|
20241007,153000,208983120,3920,3920,3920,3920,1680
|
|
20241007,152900,202397520,3915,3915,3915,3915,0
|
|
20241007,152800,202397520,3915,3915,3915,3915,0
|
|
20241007,152700,202397520,3915,3915,3915,3915,0
|
|
20241007,152600,202397520,3915,3915,3915,3915,0
|
|
20241007,152500,202397520,3915,3915,3915,3915,0
|
|
20241007,152400,202397520,3915,3915,3915,3915,0
|
|
20241007,152300,202397520,3915,3915,3915,3915,0
|
|
20241007,152200,202397520,3915,3915,3915,3915,0
|
|
20241007,152100,202397520,3915,3915,3915,3915,0
|
|
20241007,152000,202397520,3915,3915,3915,3915,0
|
|
20241007,151900,202397520,3915,3910,3915,3910,91
|
|
20241007,151800,202041615,3910,3910,3910,3910,500
|
|
20241007,151700,200086615,3915,3915,3915,3915,18
|
|
20241007,151600,200016145,3915,3915,3915,3915,270
|
|
20241007,151500,198959095,3910,3910,3910,3910,0
|
|
20241007,151400,198959095,3910,3910,3910,3910,3
|
|
20241007,151300,198947365,3905,3905,3905,3905,500
|
|
20241007,151200,196994865,3910,3910,3910,3910,295
|
|
20241007,151100,195841415,3915,3915,3915,3915,56
|
|
20241007,151000,195622175,3915,3915,3915,3915,10
|
|
20241007,150900,195583025,3915,3915,3915,3915,25
|
|
20241007,150800,195485150,3915,3915,3915,3915,0
|
|
20241007,150700,195485150,3915,3915,3915,3915,0
|
|
20241007,150600,195485150,3915,3915,3915,3915,49
|
|
20241007,150500,195293315,3920,3920,3920,3920,0
|
|
20241007,150400,195293315,3920,3920,3920,3920,0
|
|
20241007,150300,195293315,3920,3920,3920,3920,0
|
|
20241007,150200,195293315,3920,3915,3920,3915,45
|
|
20241007,150100,195117080,3920,3920,3920,3920,20
|
|
20241007,150000,195038680,3915,3915,3915,3915,46
|
|
20241007,145900,194858590,3920,3915,3920,3915,63
|
|
20241007,145800,194611900,3915,3915,3915,3915,18
|
|
20241007,145700,194541430,3915,3910,3915,3910,55
|
|
20241007,145600,194326355,3915,3915,3915,3915,18
|
|
20241007,145500,194255885,3920,3920,3920,3920,1
|
|
20241007,145400,194251965,3920,3915,3920,3915,41
|
|
20241007,145300,194091430,3920,3920,3920,3920,30
|
|
20241007,145200,193973830,3920,3920,3920,3920,0
|
|
20241007,145100,193973830,3920,3920,3920,3920,0
|
|
20241007,145000,193973830,3920,3915,3920,3915,69
|
|
20241007,144900,193703660,3920,3920,3920,3920,1
|
|
20241007,144800,193699740,3915,3915,3915,3915,0
|
|
20241007,144700,193699740,3915,3915,3915,3915,13
|
|
20241007,144600,193648845,3920,3920,3920,3920,22
|
|
20241007,144500,193562605,3920,3920,3920,3920,78
|
|
20241007,144400,193256845,3920,3920,3920,3920,0
|
|
20241007,144300,193256845,3920,3920,3920,3920,0
|
|
20241007,144200,193256845,3920,3920,3920,3920,0
|
|
20241007,144100,193256845,3920,3920,3920,3920,0
|
|
20241007,144000,193256845,3920,3920,3920,3920,0
|
|
20241007,143900,193256845,3920,3920,3920,3920,6
|
|
20241007,143800,193233325,3910,3910,3910,3910,0
|
|
20241007,143700,193233325,3910,3910,3910,3910,0
|
|
20241007,143600,193233325,3910,3915,3915,3910,63
|
|
20241007,143500,192986990,3920,3920,3920,3920,0
|
|
20241007,143400,192986990,3920,3920,3920,3920,0
|
|
20241007,143300,192986990,3920,3920,3920,3920,0
|
|
20241007,143200,192986990,3920,3920,3920,3920,0
|
|
20241007,143100,192986990,3920,3920,3920,3920,5
|
|
20241007,143000,192967390,3900,3900,3900,3900,0
|
|
20241007,142900,192967390,3900,3900,3900,3900,0
|
|
20241007,142800,192967390,3900,3900,3900,3900,0
|
|
20241007,142700,192967390,3900,3900,3900,3900,50
|
|
20241007,142600,192772390,3920,3920,3920,3920,0
|
|
20241007,142500,192772390,3920,3920,3920,3920,0
|
|
20241007,142400,192772390,3920,3920,3920,3920,0
|
|
20241007,142300,192772390,3920,3920,3920,3920,0
|
|
20241007,142200,192772390,3920,3920,3920,3920,15
|
|
20241007,142100,192713590,3900,3900,3900,3900,46
|
|
20241007,142000,192534190,3895,3895,3895,3895,0
|
|
20241007,141900,192534190,3895,3895,3895,3895,0
|
|
20241007,141800,192534190,3895,3905,3905,3895,2614
|
|
20241007,141700,182351865,3910,3910,3910,3910,0
|
|
20241007,141600,182351865,3910,3910,3910,3910,13
|
|
20241007,141500,182301035,3915,3915,3915,3915,0
|
|
20241007,141400,182301035,3915,3915,3915,3915,41
|
|
20241007,141300,182140520,3920,3920,3920,3920,0
|
|
20241007,141200,182140520,3920,3920,3920,3920,297
|
|
20241007,141100,180976280,3920,3920,3920,3920,0
|
|
20241007,141000,180976280,3920,3920,3920,3920,0
|
|
20241007,140900,180976280,3920,3920,3920,3920,0
|
|
20241007,140800,180976280,3920,3910,3920,3910,267
|
|
20241007,140700,179930965,3910,3910,3910,3910,2180
|
|
20241007,140600,171407165,3900,3900,3900,3900,0
|
|
20241007,140500,171407165,3900,3910,3910,3900,527
|
|
20241007,140400,169347595,3905,3905,3905,3905,0
|
|
20241007,140300,169347595,3905,3905,3905,3905,107
|
|
20241007,140200,168929760,3905,3905,3905,3905,1
|
|
20241007,140100,168925855,3905,3905,3905,3905,0
|
|
20241007,140000,168925855,3905,3905,3905,3905,0
|
|
20241007,135900,168925855,3905,3905,3905,3905,0
|
|
20241007,135800,168925855,3905,3905,3905,3905,51
|
|
20241007,135700,168726700,3905,3905,3905,3905,0
|
|
20241007,135600,168726700,3905,3905,3905,3905,152
|
|
20241007,135500,168133140,3905,3905,3905,3905,0
|
|
20241007,135400,168133140,3905,3905,3905,3905,0
|
|
20241007,135300,168133140,3905,3905,3905,3905,0
|
|
20241007,135200,168133140,3905,3905,3905,3905,0
|
|
20241007,135100,168133140,3905,3905,3905,3905,358
|
|
20241007,135000,166735150,3910,3910,3910,3910,20
|
|
20241007,134900,166656950,3905,3905,3905,3905,0
|
|
20241007,134800,166656950,3905,3905,3905,3905,100
|
|
20241007,134700,166266450,3905,3905,3905,3905,0
|
|
20241007,134600,166266450,3905,3905,3905,3905,31
|
|
20241007,134500,166145395,3905,3905,3905,3905,0
|
|
20241007,134400,166145395,3905,3905,3905,3905,113
|
|
20241007,134300,165704130,3905,3905,3905,3905,13
|
|
20241007,134200,165653365,3905,3905,3905,3905,0
|
|
20241007,134100,165653365,3905,3905,3905,3905,13
|
|
20241007,134000,165602600,3905,3905,3905,3905,13
|
|
20241007,133900,165551835,3905,3905,3905,3905,0
|
|
20241007,133800,165551835,3905,3905,3905,3905,13
|
|
20241007,133700,165501070,3900,3905,3905,3900,51
|
|
20241007,133600,165301920,3905,3905,3905,3905,0
|
|
20241007,133500,165301920,3905,3905,3905,3905,0
|
|
20241007,133400,165301920,3905,3905,3905,3905,0
|
|
20241007,133300,165301920,3905,3905,3905,3905,0
|
|
20241007,133200,165301920,3905,3905,3905,3905,0
|
|
20241007,133100,165301920,3905,3905,3905,3905,0
|
|
20241007,133000,165301920,3905,3905,3905,3905,0
|
|
20241007,132900,165301920,3905,3905,3905,3905,0
|
|
20241007,132800,165301920,3905,3905,3905,3905,0
|
|
20241007,132700,165301920,3905,3905,3905,3905,99
|
|
20241007,132600,164915325,3905,3905,3905,3905,82
|
|
20241007,132500,164595115,3905,3905,3905,3905,28
|
|
20241007,132400,164485775,3905,3905,3905,3905,0
|
|
20241007,132300,164485775,3905,3905,3905,3905,0
|
|
20241007,132200,164485775,3905,3900,3905,3900,2792
|
|
20241007,132100,153588895,3900,3900,3900,3900,0
|
|
20241007,132000,153588895,3900,3900,3900,3900,1027
|
|
20241007,131900,149583595,3900,3900,3900,3900,13
|
|
20241007,131800,149532895,3900,3900,3900,3900,0
|
|
20241007,131700,149532895,3900,3900,3900,3900,21
|
|
20241007,131600,149450995,3900,3900,3900,3900,25
|
|
20241007,131500,149353495,3900,3895,3900,3895,37
|
|
20241007,131400,149209245,3895,3895,3895,3895,0
|
|
20241007,131300,149209245,3895,3895,3895,3895,115
|
|
20241007,131200,148761320,3895,3895,3895,3895,0
|
|
20241007,131100,148761320,3895,3895,3895,3895,0
|
|
20241007,131000,148761320,3895,3895,3895,3895,27
|
|
20241007,130900,148656155,3895,3895,3895,3895,46
|
|
20241007,130800,148476985,3895,3895,3895,3895,0
|
|
20241007,130700,148476985,3895,3895,3895,3895,15
|
|
20241007,130600,148418560,3895,3895,3895,3895,727
|
|
20241007,130500,145586895,3895,3895,3895,3895,0
|
|
20241007,130400,145586895,3895,3895,3895,3895,0
|
|
20241007,130300,145586895,3895,3895,3895,3895,0
|
|
20241007,130200,145586895,3895,3890,3895,3890,84
|
|
20241007,130100,145259985,3890,3890,3890,3890,720
|
|
20241007,130000,142459185,3890,3890,3890,3890,0
|
|
20241007,125900,142459185,3890,3890,3890,3890,36
|
|
20241007,125800,142319145,3890,3890,3890,3890,0
|
|
20241007,125700,142319145,3890,3890,3890,3890,27
|
|
20241007,125600,142214115,3890,3890,3890,3890,0
|
|
20241007,125500,142214115,3890,3890,3890,3890,0
|
|
20241007,125400,142214115,3890,3890,3890,3890,0
|
|
20241007,125300,142214115,3890,3890,3890,3890,27
|
|
20241007,125200,142109085,3890,3890,3890,3890,0
|
|
20241007,125100,142109085,3890,3890,3890,3890,0
|
|
20241007,125000,142109085,3890,3890,3890,3890,0
|
|
20241007,124900,142109085,3890,3890,3890,3890,1209
|
|
20241007,124800,137406075,3885,3885,3885,3885,0
|
|
20241007,124700,137406075,3885,3885,3885,3885,0
|
|
20241007,124600,137406075,3885,3885,3885,3885,0
|
|
20241007,124500,137406075,3885,3885,3885,3885,0
|
|
20241007,124400,137406075,3885,3885,3885,3885,9
|
|
20241007,124300,137371110,3885,3885,3885,3885,2
|
|
20241007,124200,137363340,3885,3885,3885,3885,2
|
|
20241007,124100,137355570,3885,3885,3885,3885,247
|
|
20241007,124000,136395975,3885,3885,3885,3885,1924
|
|
20241007,123900,128921235,3885,3885,3885,3885,2
|
|
20241007,123800,128913465,3885,3885,3885,3885,1129
|
|
20241007,123700,124527300,3885,3885,3885,3885,2
|
|
20241007,123600,124519530,3885,3885,3885,3885,35
|
|
20241007,123500,124383555,3885,3885,3885,3885,4
|
|
20241007,123400,124368015,3885,3885,3885,3885,2
|
|
20241007,123300,124360245,3885,3885,3885,3885,2
|
|
20241007,123200,124352475,3885,3885,3885,3885,2
|
|
20241007,123100,124344705,3885,3885,3885,3885,35
|
|
20241007,123000,124208730,3885,3885,3885,3885,37
|
|
20241007,122900,124064985,3885,3885,3885,3885,2
|
|
20241007,122800,124057215,3885,3880,3885,3880,12
|
|
20241007,122700,124010645,3885,3885,3885,3885,2
|
|
20241007,122600,124002875,3885,3885,3885,3885,35
|
|
20241007,122500,123866900,3885,3885,3885,3885,245
|
|
20241007,122400,122915075,3885,3885,3885,3885,2
|
|
20241007,122300,122907305,3885,3885,3885,3885,2
|
|
20241007,122200,122899535,3880,3885,3885,3880,3
|
|
20241007,122100,122887885,3885,3885,3885,3885,2
|
|
20241007,122000,122880115,3885,3885,3885,3885,2
|
|
20241007,121900,122872345,3885,3885,3885,3885,2
|
|
20241007,121800,122864575,3885,3885,3885,3885,2
|
|
20241007,121700,122856805,3885,3885,3885,3885,2
|
|
20241007,121600,122849035,3885,3885,3885,3885,2
|
|
20241007,121500,122841265,3885,3885,3885,3885,2
|
|
20241007,121400,122833495,3885,3885,3885,3885,2
|
|
20241007,121300,122825725,3885,3885,3885,3885,3
|
|
20241007,121200,122814070,3880,3885,3885,3880,302
|
|
20241007,121100,121642300,3885,3885,3885,3885,12
|
|
20241007,121000,121595680,3885,3885,3885,3885,22
|
|
20241007,120900,121510210,3885,3885,3885,3885,2
|
|
20241007,120800,121502440,3885,3885,3885,3885,16
|
|
20241007,120700,121440280,3885,3885,3885,3885,9
|
|
20241007,120600,121405315,3885,3885,3885,3885,612
|
|
20241007,120500,119027695,3885,3885,3885,3885,2
|
|
20241007,120400,119019925,3885,3885,3885,3885,0
|
|
20241007,120300,119019925,3885,3885,3885,3885,2000
|
|
20241007,120200,111249925,3880,3880,3880,3880,0
|
|
20241007,120100,111249925,3880,3880,3880,3880,0
|
|
20241007,120000,111249925,3880,3880,3880,3880,0
|
|
20241007,115900,111249925,3880,3880,3880,3880,0
|
|
20241007,115800,111249925,3880,3880,3880,3880,0
|
|
20241007,115700,111249925,3880,3880,3880,3880,64
|
|
20241007,115600,111001605,3885,3885,3885,3885,9
|
|
20241007,115500,110966640,3885,3885,3885,3885,9
|
|
20241007,115400,110931675,3885,3885,3885,3885,0
|
|
20241007,115300,110931675,3885,3885,3885,3885,0
|
|
20241007,115200,110931675,3885,3885,3885,3885,64
|
|
20241007,115100,110683035,3885,3885,3885,3885,0
|
|
20241007,115000,110683035,3885,3885,3885,3885,0
|
|
20241007,114900,110683035,3885,3885,3885,3885,0
|
|
20241007,114800,110683035,3885,3885,3885,3885,0
|
|
20241007,114700,110683035,3885,3885,3885,3885,20
|
|
20241007,114600,110605335,3880,3885,3885,3880,62
|
|
20241007,114500,110364740,3880,3880,3880,3880,0
|
|
20241007,114400,110364740,3880,3880,3880,3880,0
|
|
20241007,114300,110364740,3880,3880,3880,3880,0
|
|
20241007,114200,110364740,3880,3880,3880,3880,0
|
|
20241007,114100,110364740,3880,3880,3880,3880,12
|
|
20241007,114000,110318180,3880,3880,3880,3880,0
|
|
20241007,113900,110318180,3880,3880,3880,3880,0
|
|
20241007,113800,110318180,3880,3880,3880,3880,0
|
|
20241007,113700,110318180,3880,3880,3880,3880,0
|
|
20241007,113600,110318180,3880,3880,3880,3880,0
|
|
20241007,113500,110318180,3880,3880,3880,3880,0
|
|
20241007,113400,110318180,3880,3880,3880,3880,0
|
|
20241007,113300,110318180,3880,3885,3885,3880,2911
|
|
20241007,113200,99009140,3885,3885,3885,3885,7
|
|
20241007,113100,98981945,3875,3875,3875,3875,0
|
|
20241007,113000,98981945,3875,3885,3885,3875,17
|
|
20241007,112900,98916000,3885,3885,3885,3885,7
|
|
20241007,112800,98888805,3885,3885,3885,3885,0
|
|
20241007,112700,98888805,3885,3885,3885,3885,1000
|
|
20241007,112600,95003805,3885,3885,3885,3885,0
|
|
20241007,112500,95003805,3885,3885,3885,3885,0
|
|
20241007,112400,95003805,3885,3885,3885,3885,0
|
|
20241007,112300,95003805,3885,3885,3885,3885,1
|
|
20241007,112200,94999920,3870,3870,3870,3870,0
|
|
20241007,112100,94999920,3870,3870,3870,3870,0
|
|
20241007,112000,94999920,3870,3870,3870,3870,0
|
|
20241007,111900,94999920,3870,3875,3875,3870,100
|
|
20241007,111800,94612640,3870,3870,3870,3870,0
|
|
20241007,111700,94612640,3870,3870,3870,3870,0
|
|
20241007,111600,94612640,3870,3870,3870,3870,348
|
|
20241007,111500,93265880,3870,3870,3870,3870,7
|
|
20241007,111400,93238790,3870,3870,3870,3870,7
|
|
20241007,111300,93211700,3870,3870,3870,3870,0
|
|
20241007,111200,93211700,3870,3865,3870,3865,519
|
|
20241007,111100,91203175,3860,3860,3860,3860,0
|
|
20241007,111000,91203175,3860,3860,3860,3860,0
|
|
20241007,110900,91203175,3860,3860,3860,3860,0
|
|
20241007,110800,91203175,3860,3860,3860,3860,0
|
|
20241007,110700,91203175,3860,3870,3870,3860,200
|
|
20241007,110600,90429515,3885,3885,3885,3885,12
|
|
20241007,110500,90382895,3880,3880,3880,3880,4
|
|
20241007,110400,90367375,3880,3880,3880,3880,6
|
|
20241007,110300,90344095,3880,3880,3880,3880,13
|
|
20241007,110200,90293655,3875,3875,3875,3875,0
|
|
20241007,110100,90293655,3875,3875,3875,3875,0
|
|
20241007,110000,90293655,3875,3875,3875,3875,0
|
|
20241007,105900,90293655,3875,3875,3875,3875,0
|
|
20241007,105800,90293655,3875,3875,3875,3875,0
|
|
20241007,105700,90293655,3875,3875,3875,3875,223
|
|
20241007,105600,89429530,3870,3870,3870,3870,0
|
|
20241007,105500,89429530,3870,3870,3870,3870,0
|
|
20241007,105400,89429530,3870,3870,3870,3870,35
|
|
20241007,105300,89294080,3875,3875,3875,3875,48
|
|
20241007,105200,89108080,3870,3870,3870,3870,0
|
|
20241007,105100,89108080,3870,3870,3870,3870,500
|
|
20241007,105000,87173080,3865,3865,3865,3865,199
|
|
20241007,104900,86403945,3865,3865,3865,3865,413
|
|
20241007,104800,84807700,3865,3865,3865,3865,267
|
|
20241007,104700,83775745,3865,3870,3870,3865,250
|
|
20241007,104600,82809410,3870,3870,3870,3870,0
|
|
20241007,104500,82809410,3870,3870,3870,3870,0
|
|
20241007,104400,82809410,3870,3870,3870,3870,37
|
|
20241007,104300,82666220,3885,3885,3885,3885,0
|
|
20241007,104200,82666220,3885,3885,3885,3885,0
|
|
20241007,104100,82666220,3885,3885,3885,3885,0
|
|
20241007,104000,82666220,3885,3885,3885,3885,1
|
|
20241007,103900,82662335,3865,3870,3870,3865,115
|
|
20241007,103800,82217830,3875,3885,3885,3875,85
|
|
20241007,103700,81888115,3885,3895,3895,3885,200
|
|
20241007,103600,81110395,3900,3900,3900,3900,12
|
|
20241007,103500,81063595,3895,3900,3900,3895,8
|
|
20241007,103400,81032400,3895,3900,3900,3895,7
|
|
20241007,103300,81005105,3895,3895,3895,3895,1
|
|
20241007,103200,81001210,3895,3895,3895,3895,0
|
|
20241007,103100,81001210,3895,3900,3900,3895,113
|
|
20241007,103000,80560575,3895,3895,3895,3895,53
|
|
20241007,102900,80354140,3895,3895,3895,3895,0
|
|
20241007,102800,80354140,3895,3895,3895,3895,14
|
|
20241007,102700,80299610,3895,3895,3895,3895,12
|
|
20241007,102600,80252870,3895,3895,3895,3895,24
|
|
20241007,102500,80159390,3890,3890,3890,3890,0
|
|
20241007,102400,80159390,3890,3890,3890,3890,1
|
|
20241007,102300,80155500,3890,3890,3890,3890,0
|
|
20241007,102200,80155500,3890,3890,3890,3890,20
|
|
20241007,102100,80077700,3895,3895,3895,3895,0
|
|
20241007,102000,80077700,3895,3895,3895,3895,24
|
|
20241007,101900,79984220,3895,3895,3895,3895,0
|
|
20241007,101800,79984220,3895,3895,3895,3895,0
|
|
20241007,101700,79984220,3895,3900,3900,3895,160
|
|
20241007,101600,79360940,3900,3900,3900,3900,0
|
|
20241007,101500,79360940,3900,3905,3905,3900,31
|
|
20241007,101400,79240005,3905,3905,3905,3905,0
|
|
20241007,101300,79240005,3905,3905,3905,3905,0
|
|
20241007,101200,79240005,3905,3900,3905,3900,4000
|
|
20241007,101100,63625960,3900,3900,3900,3900,1
|
|
20241007,101000,63622060,3905,3900,3905,3890,2045
|
|
20241007,100900,55646340,3900,3900,3900,3900,15
|
|
20241007,100800,55587840,3900,3895,3900,3895,328
|
|
20241007,100700,54309210,3895,3895,3895,3895,1031
|
|
20241007,100600,50293465,3895,3895,3895,3895,1
|
|
20241007,100500,50289570,3890,3890,3890,3890,317
|
|
20241007,100400,49056440,3880,3885,3885,3880,343
|
|
20241007,100300,47724885,3885,3880,3885,3875,494
|
|
20241007,100200,45808395,3880,3880,3880,3880,21
|
|
20241007,100100,45726915,3875,3880,3880,3875,30
|
|
20241007,100000,45610615,3880,3880,3880,3880,22
|
|
20241007,095900,45525255,3880,3880,3880,3880,10
|
|
20241007,095800,45486455,3865,3865,3865,3865,0
|
|
20241007,095700,45486455,3865,3865,3865,3865,0
|
|
20241007,095600,45486455,3865,3865,3865,3865,100
|
|
20241007,095500,45099955,3870,3870,3870,3870,27
|
|
20241007,095400,44995465,3870,3875,3875,3870,330
|
|
20241007,095300,43717215,3885,3885,3885,3885,12
|
|
20241007,095200,43670595,3885,3885,3885,3885,13
|
|
20241007,095100,43620090,3880,3880,3880,3880,113
|
|
20241007,095000,43181650,3860,3860,3860,3860,0
|
|
20241007,094900,43181650,3860,3860,3865,3860,2104
|
|
20241007,094800,35060055,3860,3860,3860,3860,2
|
|
20241007,094700,35052335,3860,3865,3865,3860,3
|
|
20241007,094600,35040750,3865,3865,3865,3860,28
|
|
20241007,094500,34932655,3865,3880,3880,3865,54
|
|
20241007,094400,34723830,3870,3870,3870,3870,40
|
|
20241007,094300,34569030,3875,3865,3875,3865,1552
|
|
20241007,094200,28560640,3865,3865,3865,3865,2
|
|
20241007,094100,28552910,3860,3860,3860,3860,2
|
|
20241007,094000,28545190,3865,3860,3865,3860,4
|
|
20241007,093900,28529740,3865,3860,3865,3860,12
|
|
20241007,093800,28483370,3865,3865,3865,3865,2
|
|
20241007,093700,28475640,3860,3860,3860,3860,102
|
|
20241007,093600,28081920,3865,3865,3865,3865,2
|
|
20241007,093500,28074190,3860,3860,3860,3860,2
|
|
20241007,093400,28066470,3860,3860,3865,3860,45
|
|
20241007,093300,27892760,3865,3865,3865,3865,2
|
|
20241007,093200,27885030,3865,3865,3865,3865,0
|
|
20241007,093100,27885030,3865,3865,3865,3865,50
|
|
20241007,093000,27691780,3865,3865,3865,3865,2
|
|
20241007,092900,27684050,3865,3865,3865,3865,362
|
|
20241007,092800,26284920,3865,3865,3865,3865,12
|
|
20241007,092700,26238540,3865,3865,3865,3865,0
|
|
20241007,092600,26238540,3865,3865,3865,3865,34
|
|
20241007,092500,26107130,3865,3865,3865,3865,0
|
|
20241007,092400,26107130,3865,3865,3865,3865,3
|
|
20241007,092300,26095535,3865,3865,3865,3865,0
|
|
20241007,092200,26095535,3865,3865,3865,3865,0
|
|
20241007,092100,26095535,3865,3865,3865,3865,2
|
|
20241007,092000,26087805,3865,3865,3865,3865,20
|
|
20241007,091900,26010505,3870,3865,3875,3865,221
|
|
20241007,091800,25154840,3865,3865,3865,3865,492
|
|
20241007,091700,23253260,3865,3865,3865,3865,590
|
|
20241007,091600,20972910,3865,3865,3865,3865,6
|
|
20241007,091500,20949720,3845,3845,3845,3845,0
|
|
20241007,091400,20949720,3845,3845,3845,3845,0
|
|
20241007,091300,20949720,3845,3845,3845,3845,0
|
|
20241007,091200,20949720,3845,3845,3845,3845,0
|
|
20241007,091100,20949720,3845,3845,3845,3845,0
|
|
20241007,091000,20949720,3845,3850,3875,3845,3175
|
|
20241007,090900,8685160,3855,3860,3860,3855,10
|
|
20241007,090800,8646595,3860,3860,3860,3860,0
|
|
20241007,090700,8646595,3860,3845,3860,3845,10
|
|
20241007,090600,8608055,3860,3860,3860,3860,390
|
|
20241007,090500,7102655,3865,3860,3865,3800,1322
|
|
20241007,090400,2058400,3850,3865,3865,3850,86
|
|
20241007,090300,1726100,3865,3860,3865,3860,5
|
|
20241007,090200,1706790,3865,3865,3865,3865,2
|
|
20241007,090100,1699060,3875,3860,3875,3860,53
|
|
20241007,090000,1493935,3870,3835,3870,3835,290
|