668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200500,546255795,3075,3075,3075,3075,8207
|
|
20241007,200400,546255795,3075,3075,3075,3075,0
|
|
20241007,200300,546255795,3075,3075,3075,3075,0
|
|
20241007,200200,546255795,3075,3075,3075,3075,0
|
|
20241007,200100,546255795,3075,3075,3075,3075,0
|
|
20241007,200000,546255795,3075,3075,3075,3075,0
|
|
20241007,195900,546255795,3075,3075,3075,3075,0
|
|
20241007,195800,546255795,3075,3075,3075,3075,0
|
|
20241007,195700,546255795,3075,3075,3075,3075,0
|
|
20241007,195600,546255795,3075,3075,3075,3075,0
|
|
20241007,195500,546255795,3075,3075,3075,3075,0
|
|
20241007,195400,546255795,3075,3075,3075,3075,0
|
|
20241007,195300,546255795,3075,3075,3075,3075,0
|
|
20241007,195200,546255795,3075,3075,3075,3075,0
|
|
20241007,195100,546255795,3075,3075,3075,3075,0
|
|
20241007,195000,546255795,3075,3075,3075,3075,0
|
|
20241007,194900,546255795,3075,3075,3075,3075,0
|
|
20241007,194800,546255795,3075,3075,3075,3075,0
|
|
20241007,194700,546255795,3075,3075,3075,3075,0
|
|
20241007,194600,546255795,3075,3075,3075,3075,0
|
|
20241007,194500,546255795,3075,3075,3075,3075,0
|
|
20241007,194400,546255795,3075,3075,3075,3075,0
|
|
20241007,194300,546255795,3075,3075,3075,3075,0
|
|
20241007,194200,546255795,3075,3075,3075,3075,0
|
|
20241007,194100,546255795,3075,3075,3075,3075,0
|
|
20241007,194000,546255795,3075,3075,3075,3075,0
|
|
20241007,193900,546255795,3075,3075,3075,3075,0
|
|
20241007,193800,546255795,3075,3075,3075,3075,0
|
|
20241007,193700,546255795,3075,3075,3075,3075,0
|
|
20241007,193600,546255795,3075,3075,3075,3075,0
|
|
20241007,193500,546255795,3075,3075,3075,3075,8207
|
|
20241007,193400,546255795,3075,3075,3075,3075,0
|
|
20241007,193300,546255795,3075,3075,3075,3075,0
|
|
20241007,193200,546255795,3075,3075,3075,3075,0
|
|
20241007,193100,546255795,3075,3075,3075,3075,0
|
|
20241007,193000,546255795,3075,3075,3075,3075,0
|
|
20241007,192900,546255795,3075,3075,3075,3075,0
|
|
20241007,192800,546255795,3075,3075,3075,3075,0
|
|
20241007,192700,546255795,3075,3075,3075,3075,0
|
|
20241007,192600,546255795,3075,3075,3075,3075,0
|
|
20241007,192500,546255795,3075,3075,3075,3075,0
|
|
20241007,192400,546255795,3075,3075,3075,3075,0
|
|
20241007,192300,546255795,3075,3075,3075,3075,0
|
|
20241007,192200,546255795,3075,3075,3075,3075,0
|
|
20241007,192100,546255795,3075,3075,3075,3075,0
|
|
20241007,192000,546255795,3075,3075,3075,3075,0
|
|
20241007,191900,546255795,3075,3075,3075,3075,0
|
|
20241007,191800,546255795,3075,3075,3075,3075,0
|
|
20241007,191700,546255795,3075,3075,3075,3075,0
|
|
20241007,191600,546255795,3075,3075,3075,3075,0
|
|
20241007,191500,546255795,3075,3075,3075,3075,0
|
|
20241007,191400,546255795,3075,3075,3075,3075,0
|
|
20241007,191300,546255795,3075,3075,3075,3075,0
|
|
20241007,191200,546255795,3075,3075,3075,3075,0
|
|
20241007,191100,546255795,3075,3075,3075,3075,0
|
|
20241007,191000,546255795,3075,3075,3075,3075,0
|
|
20241007,190900,546255795,3075,3075,3075,3075,0
|
|
20241007,190800,546255795,3075,3075,3075,3075,0
|
|
20241007,190700,546255795,3075,3075,3075,3075,0
|
|
20241007,190600,546255795,3075,3075,3075,3075,0
|
|
20241007,190500,546255795,3075,3075,3075,3075,8207
|
|
20241007,190400,546255795,3075,3075,3075,3075,0
|
|
20241007,190300,546255795,3075,3075,3075,3075,0
|
|
20241007,190200,546255795,3075,3075,3075,3075,0
|
|
20241007,190100,546255795,3075,3075,3075,3075,0
|
|
20241007,190000,546255795,3075,3075,3075,3075,0
|
|
20241007,185900,546255795,3075,3075,3075,3075,0
|
|
20241007,185800,546255795,3075,3075,3075,3075,0
|
|
20241007,185700,546255795,3075,3075,3075,3075,0
|
|
20241007,185600,546255795,3075,3075,3075,3075,0
|
|
20241007,185500,546255795,3075,3075,3075,3075,0
|
|
20241007,185400,546255795,3075,3075,3075,3075,0
|
|
20241007,185300,546255795,3075,3075,3075,3075,0
|
|
20241007,185200,546255795,3075,3075,3075,3075,0
|
|
20241007,185100,546255795,3075,3075,3075,3075,0
|
|
20241007,185000,546255795,3075,3075,3075,3075,0
|
|
20241007,184900,546255795,3075,3075,3075,3075,0
|
|
20241007,184800,546255795,3075,3075,3075,3075,0
|
|
20241007,184700,546255795,3075,3075,3075,3075,0
|
|
20241007,184600,546255795,3075,3075,3075,3075,0
|
|
20241007,184500,546255795,3075,3075,3075,3075,0
|
|
20241007,184400,546255795,3075,3075,3075,3075,0
|
|
20241007,184300,546255795,3075,3075,3075,3075,0
|
|
20241007,184200,546255795,3075,3075,3075,3075,0
|
|
20241007,184100,546255795,3075,3075,3075,3075,0
|
|
20241007,184000,546255795,3075,3075,3075,3075,0
|
|
20241007,183900,546255795,3075,3075,3075,3075,0
|
|
20241007,183800,546255795,3075,3075,3075,3075,0
|
|
20241007,183700,546255795,3075,3075,3075,3075,0
|
|
20241007,183600,546255795,3075,3075,3075,3075,0
|
|
20241007,183500,546255795,3075,3075,3075,3075,8207
|
|
20241007,183400,546255795,3075,3075,3075,3075,0
|
|
20241007,183300,546255795,3075,3075,3075,3075,0
|
|
20241007,183200,546255795,3075,3075,3075,3075,0
|
|
20241007,183100,546255795,3075,3075,3075,3075,0
|
|
20241007,183000,546255795,3075,3075,3075,3075,0
|
|
20241007,182900,546255795,3075,3075,3075,3075,0
|
|
20241007,182800,546255795,3075,3075,3075,3075,0
|
|
20241007,182700,546255795,3075,3075,3075,3075,0
|
|
20241007,182600,546255795,3075,3075,3075,3075,0
|
|
20241007,182500,546255795,3075,3075,3075,3075,0
|
|
20241007,182400,546255795,3075,3075,3075,3075,0
|
|
20241007,182300,546255795,3075,3075,3075,3075,0
|
|
20241007,182200,546255795,3075,3075,3075,3075,0
|
|
20241007,182100,546255795,3075,3075,3075,3075,0
|
|
20241007,182000,546255795,3075,3075,3075,3075,0
|
|
20241007,181900,546255795,3075,3075,3075,3075,0
|
|
20241007,181800,546255795,3075,3075,3075,3075,0
|
|
20241007,181700,546255795,3075,3075,3075,3075,0
|
|
20241007,181600,546255795,3075,3075,3075,3075,0
|
|
20241007,181500,546255795,3075,3075,3075,3075,0
|
|
20241007,181400,546255795,3075,3075,3075,3075,0
|
|
20241007,181300,546255795,3075,3075,3075,3075,0
|
|
20241007,181200,546255795,3075,3075,3075,3075,0
|
|
20241007,181100,546255795,3075,3075,3075,3075,0
|
|
20241007,181000,546255795,3075,3075,3075,3075,0
|
|
20241007,180900,546255795,3075,3075,3075,3075,0
|
|
20241007,180800,546255795,3075,3075,3075,3075,0
|
|
20241007,180700,546255795,3075,3075,3075,3075,0
|
|
20241007,180600,546255795,3075,3075,3075,3075,0
|
|
20241007,180500,546255795,3075,3075,3075,3075,8207
|
|
20241007,180400,546255795,3075,3075,3075,3075,0
|
|
20241007,180300,546255795,3075,3075,3075,3075,0
|
|
20241007,180200,546255795,3075,3075,3075,3075,0
|
|
20241007,180100,546255795,3075,3075,3075,3075,0
|
|
20241007,180000,546255795,3075,3075,3075,3075,0
|
|
20241007,175900,546255795,3075,3075,3075,3075,0
|
|
20241007,175800,546255795,3075,3075,3075,3075,0
|
|
20241007,175700,546255795,3075,3075,3075,3075,0
|
|
20241007,175600,546255795,3075,3075,3075,3075,0
|
|
20241007,175500,546255795,3075,3075,3075,3075,0
|
|
20241007,175400,546255795,3075,3075,3075,3075,0
|
|
20241007,175300,546255795,3075,3075,3075,3075,0
|
|
20241007,175200,546255795,3075,3075,3075,3075,0
|
|
20241007,175100,546255795,3075,3075,3075,3075,0
|
|
20241007,175000,546255795,3075,3075,3075,3075,0
|
|
20241007,174900,546255795,3075,3075,3075,3075,0
|
|
20241007,174800,546255795,3075,3075,3075,3075,0
|
|
20241007,174700,546255795,3075,3075,3075,3075,0
|
|
20241007,174600,546255795,3075,3075,3075,3075,0
|
|
20241007,174500,546255795,3075,3075,3075,3075,0
|
|
20241007,174400,546255795,3075,3075,3075,3075,0
|
|
20241007,174300,546255795,3075,3075,3075,3075,0
|
|
20241007,174200,546255795,3075,3075,3075,3075,0
|
|
20241007,174100,546255795,3075,3075,3075,3075,0
|
|
20241007,174000,546255795,3075,3075,3075,3075,0
|
|
20241007,173900,546255795,3075,3075,3075,3075,0
|
|
20241007,173800,546255795,3075,3075,3075,3075,0
|
|
20241007,173700,546255795,3075,3075,3075,3075,0
|
|
20241007,173600,546255795,3075,3075,3075,3075,0
|
|
20241007,173500,546255795,3075,3075,3075,3075,8207
|
|
20241007,173400,546255795,3075,3075,3075,3075,0
|
|
20241007,173300,546255795,3075,3075,3075,3075,0
|
|
20241007,173200,546255795,3075,3075,3075,3075,0
|
|
20241007,173100,546255795,3075,3075,3075,3075,0
|
|
20241007,173000,546255795,3075,3075,3075,3075,0
|
|
20241007,172900,546255795,3075,3075,3075,3075,0
|
|
20241007,172800,546255795,3075,3075,3075,3075,0
|
|
20241007,172700,546255795,3075,3075,3075,3075,0
|
|
20241007,172600,546255795,3075,3075,3075,3075,0
|
|
20241007,172500,546255795,3075,3075,3075,3075,0
|
|
20241007,172400,546255795,3075,3075,3075,3075,0
|
|
20241007,172300,546255795,3075,3075,3075,3075,0
|
|
20241007,172200,546255795,3075,3075,3075,3075,0
|
|
20241007,172100,546255795,3075,3075,3075,3075,0
|
|
20241007,172000,546255795,3075,3075,3075,3075,0
|
|
20241007,171900,546255795,3075,3075,3075,3075,0
|
|
20241007,171800,546255795,3075,3075,3075,3075,0
|
|
20241007,171700,546255795,3075,3075,3075,3075,0
|
|
20241007,171600,546255795,3075,3075,3075,3075,0
|
|
20241007,171500,546255795,3075,3075,3075,3075,0
|
|
20241007,171400,546255795,3075,3075,3075,3075,0
|
|
20241007,171300,546255795,3075,3075,3075,3075,0
|
|
20241007,171200,546255795,3075,3075,3075,3075,0
|
|
20241007,171100,546255795,3075,3075,3075,3075,0
|
|
20241007,171000,546255795,3075,3075,3075,3075,0
|
|
20241007,170900,546255795,3075,3075,3075,3075,0
|
|
20241007,170800,546255795,3075,3075,3075,3075,0
|
|
20241007,170700,546255795,3075,3075,3075,3075,0
|
|
20241007,170600,546255795,3075,3075,3075,3075,0
|
|
20241007,170500,546255795,3075,3075,3075,3075,8207
|
|
20241007,170400,546255795,3075,3075,3075,3075,0
|
|
20241007,170300,546255795,3075,3075,3075,3075,0
|
|
20241007,170200,546255795,3075,3075,3075,3075,0
|
|
20241007,170100,546255795,3075,3075,3075,3075,0
|
|
20241007,170000,546255795,3075,3075,3075,3075,0
|
|
20241007,165900,546255795,3075,3075,3075,3075,0
|
|
20241007,165800,546255795,3075,3075,3075,3075,0
|
|
20241007,165700,546255795,3075,3075,3075,3075,0
|
|
20241007,165600,546255795,3075,3075,3075,3075,0
|
|
20241007,165500,546255795,3075,3075,3075,3075,0
|
|
20241007,165400,546255795,3075,3075,3075,3075,0
|
|
20241007,165300,546255795,3075,3075,3075,3075,0
|
|
20241007,165200,546255795,3075,3075,3075,3075,0
|
|
20241007,165100,546255795,3075,3075,3075,3075,0
|
|
20241007,165000,546255795,3075,3075,3075,3075,0
|
|
20241007,164900,546255795,3075,3075,3075,3075,0
|
|
20241007,164800,546255795,3075,3075,3075,3075,0
|
|
20241007,164700,546255795,3075,3075,3075,3075,0
|
|
20241007,164600,546255795,3075,3075,3075,3075,0
|
|
20241007,164500,546255795,3075,3075,3075,3075,0
|
|
20241007,164400,546255795,3075,3075,3075,3075,0
|
|
20241007,164300,546255795,3075,3075,3075,3075,0
|
|
20241007,164200,546255795,3075,3075,3075,3075,0
|
|
20241007,164100,546255795,3075,3075,3075,3075,0
|
|
20241007,164000,546255795,3075,3075,3075,3075,0
|
|
20241007,163900,546255795,3075,3075,3075,3075,0
|
|
20241007,163800,546255795,3075,3075,3075,3075,0
|
|
20241007,163700,546255795,3075,3075,3075,3075,0
|
|
20241007,163600,546255795,3075,3075,3075,3075,0
|
|
20241007,163500,546255795,3075,3075,3075,3075,8207
|
|
20241007,163400,546255795,3075,3075,3075,3075,0
|
|
20241007,163300,546255795,3075,3075,3075,3075,0
|
|
20241007,163200,546255795,3075,3075,3075,3075,0
|
|
20241007,163100,546255795,3075,3075,3075,3075,0
|
|
20241007,163000,546255795,3075,3075,3075,3075,0
|
|
20241007,162900,546255795,3075,3075,3075,3075,0
|
|
20241007,162800,546255795,3075,3075,3075,3075,0
|
|
20241007,162700,546255795,3075,3075,3075,3075,0
|
|
20241007,162600,546255795,3075,3075,3075,3075,0
|
|
20241007,162500,546255795,3075,3075,3075,3075,0
|
|
20241007,162400,546255795,3075,3075,3075,3075,0
|
|
20241007,162300,546255795,3075,3075,3075,3075,0
|
|
20241007,162200,546255795,3075,3075,3075,3075,0
|
|
20241007,162100,546255795,3075,3075,3075,3075,0
|
|
20241007,162000,546255795,3075,3075,3075,3075,0
|
|
20241007,161900,546255795,3075,3075,3075,3075,0
|
|
20241007,161800,546255795,3075,3075,3075,3075,0
|
|
20241007,161700,546255795,3075,3075,3075,3075,0
|
|
20241007,161600,546255795,3075,3075,3075,3075,0
|
|
20241007,161500,546255795,3075,3075,3075,3075,0
|
|
20241007,161400,546255795,3075,3075,3075,3075,0
|
|
20241007,161300,546255795,3075,3075,3075,3075,0
|
|
20241007,161200,546255795,3075,3075,3075,3075,0
|
|
20241007,161100,546255795,3075,3075,3075,3075,0
|
|
20241007,161000,546255795,3075,3075,3075,3075,0
|
|
20241007,160900,546255795,3075,3075,3075,3075,0
|
|
20241007,160800,546255795,3075,3075,3075,3075,0
|
|
20241007,160700,546255795,3075,3075,3075,3075,0
|
|
20241007,160600,546255795,3075,3075,3075,3075,0
|
|
20241007,160500,546255795,3075,3075,3075,3075,8207
|
|
20241007,160400,546255795,3075,3075,3075,3075,0
|
|
20241007,160300,546255795,3075,3075,3075,3075,0
|
|
20241007,160200,546255795,3075,3075,3075,3075,0
|
|
20241007,160100,546255795,3075,3075,3075,3075,0
|
|
20241007,160000,546255795,3075,3075,3075,3075,0
|
|
20241007,155900,546255795,3075,3075,3075,3075,0
|
|
20241007,155800,546255795,3075,3075,3075,3075,0
|
|
20241007,155700,546255795,3075,3075,3075,3075,0
|
|
20241007,155600,546255795,3075,3075,3075,3075,0
|
|
20241007,155500,546255795,3075,3075,3075,3075,0
|
|
20241007,155400,546255795,3075,3075,3075,3075,0
|
|
20241007,155300,546255795,3075,3075,3075,3075,0
|
|
20241007,155200,546255795,3075,3075,3075,3075,0
|
|
20241007,155100,546255795,3075,3075,3075,3075,0
|
|
20241007,155000,546255795,3075,3075,3075,3075,0
|
|
20241007,154900,546255795,3075,3075,3075,3075,0
|
|
20241007,154800,546255795,3075,3075,3075,3075,0
|
|
20241007,154700,546255795,3075,3075,3075,3075,0
|
|
20241007,154600,546255795,3075,3075,3075,3075,0
|
|
20241007,154500,546255795,3075,3075,3075,3075,0
|
|
20241007,154400,546255795,3075,3075,3075,3075,0
|
|
20241007,154300,546255795,3075,3075,3075,3075,0
|
|
20241007,154200,546255795,3075,3075,3075,3075,0
|
|
20241007,154100,546255795,3075,3075,3075,3075,0
|
|
20241007,154000,546255795,3075,3075,3075,3075,0
|
|
20241007,153900,546255795,3075,3075,3075,3075,0
|
|
20241007,153800,546255795,3075,3075,3075,3075,0
|
|
20241007,153700,546255795,3075,3075,3075,3075,0
|
|
20241007,153600,546255795,3075,3075,3075,3075,0
|
|
20241007,153500,546255795,3075,3075,3075,3075,8207
|
|
20241007,153400,546255795,3075,3075,3075,3075,0
|
|
20241007,153300,546255795,3075,3075,3075,3075,0
|
|
20241007,153200,546255795,3075,3075,3075,3075,0
|
|
20241007,153100,546255795,3075,3075,3075,3075,0
|
|
20241007,153000,546255795,3075,3075,3075,3075,8207
|
|
20241007,152900,521019270,3095,3095,3095,3095,0
|
|
20241007,152800,521019270,3095,3095,3095,3095,0
|
|
20241007,152700,521019270,3095,3095,3095,3095,0
|
|
20241007,152600,521019270,3095,3095,3095,3095,0
|
|
20241007,152500,521019270,3095,3095,3095,3095,0
|
|
20241007,152400,521019270,3095,3095,3095,3095,0
|
|
20241007,152300,521019270,3095,3095,3095,3095,0
|
|
20241007,152200,521019270,3095,3095,3095,3095,0
|
|
20241007,152100,521019270,3095,3095,3095,3095,0
|
|
20241007,152000,521019270,3095,3095,3095,3095,0
|
|
20241007,151900,521019270,3095,3110,3110,3095,1790
|
|
20241007,151800,515456570,3115,3110,3115,3110,439
|
|
20241007,151700,514091170,3110,3110,3115,3100,1331
|
|
20241007,151600,509950790,3110,3115,3115,3110,18
|
|
20241007,151500,509894750,3115,3100,3115,3100,1252
|
|
20241007,151400,505998550,3100,3105,3105,3100,605
|
|
20241007,151300,504121435,3105,3105,3105,3105,86
|
|
20241007,151200,503854405,3115,3115,3115,3105,223
|
|
20241007,151100,503160160,3115,3115,3115,3100,1489
|
|
20241007,151000,498524925,3090,3090,3090,3090,0
|
|
20241007,150900,498524925,3090,3110,3110,3090,361
|
|
20241007,150800,497407035,3090,3090,3090,3090,128
|
|
20241007,150700,497011515,3090,3105,3105,3090,419
|
|
20241007,150600,495716790,3085,3105,3105,3085,4018
|
|
20241007,150500,483290470,3105,3110,3110,3105,443
|
|
20241007,150400,481913705,3125,3125,3125,3125,2
|
|
20241007,150300,481907455,3125,3125,3125,3125,32
|
|
20241007,150200,481807455,3110,3115,3130,3110,2337
|
|
20241007,150100,474528785,3120,3110,3120,3110,164
|
|
20241007,150000,474017425,3120,3110,3120,3110,1105
|
|
20241007,145900,470576875,3110,3125,3130,3110,561
|
|
20241007,145800,468824565,3130,3125,3130,3115,313
|
|
20241007,145700,467848155,3135,3120,3135,3120,1445
|
|
20241007,145600,463327410,3120,3120,3120,3115,706
|
|
20241007,145500,461124790,3100,3100,3115,3100,949
|
|
20241007,145400,458181090,3100,3115,3120,3100,28
|
|
20241007,145300,458093900,3115,3125,3130,3085,3938
|
|
20241007,145200,445871965,3125,3100,3125,3100,1203
|
|
20241007,145100,442129470,3120,3100,3120,3100,300
|
|
20241007,145000,441196470,3100,3120,3125,3100,4231
|
|
20241007,144900,428047305,3120,3105,3120,3100,2508
|
|
20241007,144800,420247635,3100,3095,3105,3085,1727
|
|
20241007,144700,414898780,3100,3060,3100,3060,14726
|
|
20241007,144600,369578420,3055,3055,3055,3055,0
|
|
20241007,144500,369578420,3055,3055,3055,3055,0
|
|
20241007,144400,369578420,3055,3055,3055,3055,228
|
|
20241007,144300,368881880,3055,3030,3055,3030,1028
|
|
20241007,144200,365748555,3025,3025,3025,3025,727
|
|
20241007,144100,363549380,3025,3030,3030,3025,200
|
|
20241007,144000,362943545,3030,3045,3045,3030,320
|
|
20241007,143900,361971795,3040,3040,3050,3040,381
|
|
20241007,143800,360812765,3040,3040,3040,3040,0
|
|
20241007,143700,360812765,3040,3040,3040,3040,0
|
|
20241007,143600,360812765,3040,3050,3050,3040,10
|
|
20241007,143500,360782275,3050,3050,3050,3050,0
|
|
20241007,143400,360782275,3050,3050,3050,3050,0
|
|
20241007,143300,360782275,3050,3050,3050,3050,440
|
|
20241007,143200,359440275,3050,3050,3050,3050,672
|
|
20241007,143100,357390675,3050,3050,3050,3050,58
|
|
20241007,143000,357213775,3050,3050,3050,3045,396
|
|
20241007,142900,356007025,3050,3040,3050,3040,37
|
|
20241007,142800,355894355,3040,3050,3050,3040,287
|
|
20241007,142700,355019525,3050,3045,3050,3045,55
|
|
20241007,142600,354851950,3035,3035,3035,3035,0
|
|
20241007,142500,354851950,3035,3040,3040,3035,2
|
|
20241007,142400,354845875,3040,3045,3055,3035,1613
|
|
20241007,142300,349935430,3060,3030,3060,3030,10316
|
|
20241007,142200,318575750,3030,3030,3030,3030,0
|
|
20241007,142100,318575750,3030,3025,3030,3025,4
|
|
20241007,142000,318563635,3020,3015,3025,3015,565
|
|
20241007,141900,316855710,3005,3005,3005,3005,1
|
|
20241007,141800,316852705,3020,3020,3020,3020,165
|
|
20241007,141700,316354405,3010,3010,3010,3010,0
|
|
20241007,141600,316354405,3010,3010,3010,3010,200
|
|
20241007,141500,315752405,3005,3005,3005,3005,0
|
|
20241007,141400,315752405,3005,3005,3005,3005,100
|
|
20241007,141300,315451905,3005,3020,3020,3005,155
|
|
20241007,141200,314985445,3020,3020,3020,3020,0
|
|
20241007,141100,314985445,3020,3015,3020,3015,5
|
|
20241007,141000,314970365,3010,3010,3010,3010,0
|
|
20241007,140900,314970365,3010,3010,3010,3010,371
|
|
20241007,140800,313853655,3010,3010,3010,3010,2
|
|
20241007,140700,313847635,3020,3020,3020,3020,0
|
|
20241007,140600,313847635,3020,3020,3020,3020,0
|
|
20241007,140500,313847635,3020,3020,3020,3020,0
|
|
20241007,140400,313847635,3020,3020,3020,3020,0
|
|
20241007,140300,313847635,3020,3020,3020,3020,0
|
|
20241007,140200,313847635,3020,3020,3020,3020,0
|
|
20241007,140100,313847635,3020,3020,3020,3020,1000
|
|
20241007,140000,310827635,3020,3020,3020,3020,0
|
|
20241007,135900,310827635,3020,3020,3020,3020,0
|
|
20241007,135800,310827635,3020,3020,3020,3020,0
|
|
20241007,135700,310827635,3020,3020,3020,3020,11
|
|
20241007,135600,310794415,3005,3005,3005,3005,30
|
|
20241007,135500,310704265,3025,3025,3025,3025,0
|
|
20241007,135400,310704265,3025,3020,3025,3020,714
|
|
20241007,135300,308545970,3020,3015,3020,2995,2500
|
|
20241007,135200,301030905,3020,3020,3020,3020,89
|
|
20241007,135100,300762125,3020,3025,3025,3020,13
|
|
20241007,135000,300722860,3020,3020,3020,3020,0
|
|
20241007,134900,300722860,3020,3020,3020,3020,81
|
|
20241007,134800,300478240,3020,3020,3020,3020,0
|
|
20241007,134700,300478240,3020,3025,3025,3020,138
|
|
20241007,134600,300061385,3015,3015,3015,3015,0
|
|
20241007,134500,300061385,3015,3015,3015,3015,0
|
|
20241007,134400,300061385,3015,3015,3015,3015,0
|
|
20241007,134300,300061385,3015,3015,3015,3015,4
|
|
20241007,134200,300049325,3015,3015,3015,3015,0
|
|
20241007,134100,300049325,3015,3015,3015,3015,0
|
|
20241007,134000,300049325,3015,3015,3015,3015,0
|
|
20241007,133900,300049325,3015,3020,3020,3015,369
|
|
20241007,133800,298935175,3025,3025,3025,3025,0
|
|
20241007,133700,298935175,3025,3025,3025,3025,0
|
|
20241007,133600,298935175,3025,3025,3025,3025,0
|
|
20241007,133500,298935175,3025,3020,3025,3020,15
|
|
20241007,133400,298889825,3025,3025,3025,3025,0
|
|
20241007,133300,298889825,3025,3025,3025,3025,0
|
|
20241007,133200,298889825,3025,3020,3025,3020,28
|
|
20241007,133100,298805170,3020,3020,3020,3020,665
|
|
20241007,133000,296796870,3015,3015,3015,3015,443
|
|
20241007,132900,295461225,3015,3015,3015,3015,0
|
|
20241007,132800,295461225,3015,3015,3015,3015,19
|
|
20241007,132700,295403940,3015,3015,3015,3015,0
|
|
20241007,132600,295403940,3015,3015,3015,3015,3
|
|
20241007,132500,295394895,3020,3020,3020,3020,5
|
|
20241007,132400,295379795,3010,3010,3010,3010,0
|
|
20241007,132300,295379795,3010,3020,3020,3010,3
|
|
20241007,132200,295370745,3015,3015,3015,3015,1404
|
|
20241007,132100,291137685,3015,3015,3015,3015,0
|
|
20241007,132000,291137685,3015,3015,3015,3015,53
|
|
20241007,131900,290977890,3015,3015,3015,3015,20
|
|
20241007,131800,290917590,3010,3015,3015,2995,182
|
|
20241007,131700,290371775,3000,3000,3000,3000,0
|
|
20241007,131600,290371775,3000,3000,3000,3000,0
|
|
20241007,131500,290371775,3000,3000,3000,3000,611
|
|
20241007,131400,288538775,3000,3000,3000,3000,2
|
|
20241007,131300,288532775,3000,3000,3000,3000,20
|
|
20241007,131200,288472775,3000,3000,3000,3000,0
|
|
20241007,131100,288472775,3000,3000,3000,3000,2
|
|
20241007,131000,288466775,3015,3015,3015,3015,0
|
|
20241007,130900,288466775,3015,3000,3015,3000,2077
|
|
20241007,130800,282206060,2995,2995,2995,2995,0
|
|
20241007,130700,282206060,2995,2995,2995,2995,0
|
|
20241007,130600,282206060,2995,2995,2995,2995,0
|
|
20241007,130500,282206060,2995,2995,2995,2995,0
|
|
20241007,130400,282206060,2995,2995,2995,2995,0
|
|
20241007,130300,282206060,2995,3005,3015,2995,208
|
|
20241007,130200,281581530,3010,3010,3010,3010,0
|
|
20241007,130100,281581530,3010,3010,3010,3010,148
|
|
20241007,130000,281136050,3010,3010,3010,3010,1954
|
|
20241007,125900,275254510,3010,3010,3010,3010,278
|
|
20241007,125800,274417730,3015,3015,3015,3015,400
|
|
20241007,125700,273211730,3015,3015,3015,3015,179
|
|
20241007,125600,272672045,3020,3025,3025,3020,1703
|
|
20241007,125500,267521770,3030,3030,3030,3030,0
|
|
20241007,125400,267521770,3030,3025,3030,3025,31
|
|
20241007,125300,267427990,3025,3025,3025,3025,0
|
|
20241007,125200,267427990,3025,3025,3025,3025,511
|
|
20241007,125100,265882215,3020,3020,3020,3020,5
|
|
20241007,125000,265867115,3025,3025,3025,3025,0
|
|
20241007,124900,265867115,3025,3025,3025,3025,0
|
|
20241007,124800,265867115,3025,3025,3025,3025,45
|
|
20241007,124700,265730990,3025,3025,3025,3025,0
|
|
20241007,124600,265730990,3025,3025,3025,3025,0
|
|
20241007,124500,265730990,3025,3045,3055,3025,1336
|
|
20241007,124400,261668810,3035,3035,3040,3035,527
|
|
20241007,124300,260067615,3035,3020,3035,3015,2029
|
|
20241007,124200,253921135,3015,3015,3015,3015,1
|
|
20241007,124100,253918120,3015,3015,3015,3015,136
|
|
20241007,124000,253508080,3015,3015,3015,3015,101
|
|
20241007,123900,253203565,3010,3010,3010,3010,1
|
|
20241007,123800,253200555,3010,3010,3010,3010,5
|
|
20241007,123700,253185505,3030,3015,3030,3015,1329
|
|
20241007,123600,249160525,3010,3010,3015,3010,975
|
|
20241007,123500,246223640,3005,2985,3005,2985,5238
|
|
20241007,123400,230510620,2980,2980,2980,2980,0
|
|
20241007,123300,230510620,2980,2980,2980,2980,0
|
|
20241007,123200,230510620,2980,2990,2990,2980,509
|
|
20241007,123100,228988800,2995,2990,2995,2990,383
|
|
20241007,123000,227841720,2990,2990,2990,2990,1
|
|
20241007,122900,227838730,2990,2980,2990,2980,361
|
|
20241007,122800,226759350,2980,2985,2985,2980,185
|
|
20241007,122700,226207135,2985,2985,2985,2985,2
|
|
20241007,122600,226201165,2985,2985,2985,2985,0
|
|
20241007,122500,226201165,2985,2985,2985,2985,0
|
|
20241007,122400,226201165,2985,2985,2985,2985,0
|
|
20241007,122300,226201165,2985,2985,2985,2985,0
|
|
20241007,122200,226201165,2985,2985,2985,2985,0
|
|
20241007,122100,226201165,2985,2980,2985,2980,3
|
|
20241007,122000,226192215,2980,2980,2980,2980,0
|
|
20241007,121900,226192215,2980,2980,2980,2980,0
|
|
20241007,121800,226192215,2980,2980,2980,2980,0
|
|
20241007,121700,226192215,2980,2985,2985,2980,95
|
|
20241007,121600,225908730,2990,2990,2990,2990,0
|
|
20241007,121500,225908730,2990,2990,2990,2990,0
|
|
20241007,121400,225908730,2990,2990,2990,2990,0
|
|
20241007,121300,225908730,2990,2990,2990,2990,0
|
|
20241007,121200,225908730,2990,2990,2990,2990,0
|
|
20241007,121100,225908730,2990,2990,2990,2990,0
|
|
20241007,121000,225908730,2990,2990,2990,2990,0
|
|
20241007,120900,225908730,2990,2990,2990,2990,0
|
|
20241007,120800,225908730,2990,2990,2990,2990,135
|
|
20241007,120700,225505080,2990,2990,2990,2990,358
|
|
20241007,120600,224434660,2995,2995,2995,2995,38
|
|
20241007,120500,224320850,2995,2995,2995,2995,602
|
|
20241007,120400,222517860,2995,2995,2995,2995,2
|
|
20241007,120300,222511870,2995,2995,2995,2995,0
|
|
20241007,120200,222511870,2995,2995,2995,2995,0
|
|
20241007,120100,222511870,2995,2995,2995,2995,170
|
|
20241007,120000,222002720,2995,2995,2995,2995,0
|
|
20241007,115900,222002720,2995,2995,2995,2995,3
|
|
20241007,115800,221993735,2995,2990,2995,2990,1800
|
|
20241007,115700,216606740,2975,2980,2980,2975,521
|
|
20241007,115600,215056415,2980,2990,2990,2980,222
|
|
20241007,115500,214394845,2990,2990,2990,2990,0
|
|
20241007,115400,214394845,2990,2990,2990,2990,0
|
|
20241007,115300,214394845,2990,2970,2990,2970,2554
|
|
20241007,115200,206777550,2970,2975,2975,2970,800
|
|
20241007,115100,204401430,2970,2970,2970,2970,1200
|
|
20241007,115000,200837430,2975,2975,2975,2975,0
|
|
20241007,114900,200837430,2975,2975,2975,2975,353
|
|
20241007,114800,199787255,2975,2975,2975,2975,1155
|
|
20241007,114700,196351130,2975,2975,2975,2975,440
|
|
20241007,114600,195042130,2975,2975,2975,2975,46
|
|
20241007,114500,194905280,2975,2975,2975,2975,19
|
|
20241007,114400,194848755,2970,2970,2970,2970,821
|
|
20241007,114300,192410385,2970,2970,2970,2970,0
|
|
20241007,114200,192410385,2970,2970,2970,2970,173
|
|
20241007,114100,191896575,2970,2970,2970,2970,46
|
|
20241007,114000,191759955,2975,2975,2975,2975,0
|
|
20241007,113900,191759955,2975,2975,2975,2975,0
|
|
20241007,113800,191759955,2975,2975,2975,2975,20
|
|
20241007,113700,191700455,2975,2975,2975,2975,1243
|
|
20241007,113600,188002530,2975,2980,2980,2975,247
|
|
20241007,113500,187266705,2980,2980,2980,2980,0
|
|
20241007,113400,187266705,2980,2980,2980,2980,0
|
|
20241007,113300,187266705,2980,2980,2980,2980,1000
|
|
20241007,113200,184286705,2980,2980,2980,2980,19
|
|
20241007,113100,184230085,2980,2980,2980,2980,0
|
|
20241007,113000,184230085,2980,2980,2980,2980,2
|
|
20241007,112900,184224125,2985,2985,2985,2985,0
|
|
20241007,112800,184224125,2985,2980,2985,2980,2501
|
|
20241007,112700,176766925,2980,2980,2980,2980,0
|
|
20241007,112600,176766925,2980,2980,2980,2980,101
|
|
20241007,112500,176465945,2965,2970,2975,2965,1873
|
|
20241007,112400,170904175,2970,2960,2970,2960,1659
|
|
20241007,112300,165982945,2955,2955,2955,2955,575
|
|
20241007,112200,164283820,2960,2960,2960,2960,19
|
|
20241007,112100,164227580,2960,2960,2960,2960,6
|
|
20241007,112000,164209820,2965,2965,2965,2965,0
|
|
20241007,111900,164209820,2965,2965,2965,2965,0
|
|
20241007,111800,164209820,2965,2965,2965,2965,3
|
|
20241007,111700,164200925,2950,2950,2950,2950,0
|
|
20241007,111600,164200925,2950,2950,2950,2950,200
|
|
20241007,111500,163610925,2950,2950,2950,2950,30
|
|
20241007,111400,163522425,2970,2970,2970,2970,0
|
|
20241007,111300,163522425,2970,2970,2970,2970,0
|
|
20241007,111200,163522425,2970,2970,2970,2970,0
|
|
20241007,111100,163522425,2970,2950,2970,2950,4
|
|
20241007,111000,163510585,2950,2965,2965,2950,261
|
|
20241007,110900,162740085,2965,2970,2970,2965,41
|
|
20241007,110800,162618515,2970,2970,2970,2970,0
|
|
20241007,110700,162618515,2970,2970,2970,2970,160
|
|
20241007,110600,162143315,2960,2960,2960,2960,5
|
|
20241007,110500,162128515,2960,2960,2960,2960,563
|
|
20241007,110400,160462035,2960,2960,2960,2960,2
|
|
20241007,110300,160456115,2955,2955,2955,2955,34
|
|
20241007,110200,160355645,2955,2955,2955,2955,2
|
|
20241007,110100,160349735,2950,2950,2950,2950,31
|
|
20241007,110000,160258285,2950,2950,2950,2950,0
|
|
20241007,105900,160258285,2950,2950,2950,2950,0
|
|
20241007,105800,160258285,2950,2950,2950,2950,0
|
|
20241007,105700,160258285,2950,2955,2960,2950,549
|
|
20241007,105600,158634645,2955,2955,2955,2955,50
|
|
20241007,105500,158486895,2955,2955,2955,2955,0
|
|
20241007,105400,158486895,2955,2955,2955,2955,46
|
|
20241007,105300,158350965,2960,2960,2960,2955,62
|
|
20241007,105200,158167535,2960,2960,2960,2960,0
|
|
20241007,105100,158167535,2960,2955,2960,2955,257
|
|
20241007,105000,157406865,2960,2960,2960,2960,63
|
|
20241007,104900,157220385,2975,2975,2975,2975,0
|
|
20241007,104800,157220385,2975,2975,2975,2975,15
|
|
20241007,104700,157175760,2975,2975,2975,2975,453
|
|
20241007,104600,155828085,2975,2975,2975,2975,62
|
|
20241007,104500,155643635,2975,2975,2975,2975,36
|
|
20241007,104400,155536535,2965,2980,2980,2965,188
|
|
20241007,104300,154976565,2975,2955,2975,2955,2882
|
|
20241007,104200,146420420,2965,2965,2965,2965,563
|
|
20241007,104100,144751125,2965,2965,2965,2965,1
|
|
20241007,104000,144748160,2965,2965,2965,2965,100
|
|
20241007,103900,144451660,2960,2960,2960,2960,0
|
|
20241007,103800,144451660,2960,2960,2960,2960,0
|
|
20241007,103700,144451660,2960,2960,2960,2960,0
|
|
20241007,103600,144451660,2960,2940,2960,2940,2627
|
|
20241007,103500,136691885,2940,2940,2940,2940,0
|
|
20241007,103400,136691885,2940,2940,2940,2940,0
|
|
20241007,103300,136691885,2940,2940,2940,2940,0
|
|
20241007,103200,136691885,2940,2940,2940,2940,0
|
|
20241007,103100,136691885,2940,2940,2940,2940,0
|
|
20241007,103000,136691885,2940,2940,2940,2940,0
|
|
20241007,102900,136691885,2940,2940,2940,2940,0
|
|
20241007,102800,136691885,2940,2940,2940,2940,5
|
|
20241007,102700,136677185,2930,2930,2930,2930,0
|
|
20241007,102600,136677185,2930,2930,2930,2930,0
|
|
20241007,102500,136677185,2930,2930,2930,2930,3000
|
|
20241007,102400,127887185,2930,2930,2930,2930,0
|
|
20241007,102300,127887185,2930,2930,2930,2930,100
|
|
20241007,102200,127594185,2935,2935,2935,2935,0
|
|
20241007,102100,127594185,2935,2935,2935,2935,979
|
|
20241007,102000,124720820,2955,2955,2955,2955,0
|
|
20241007,101900,124720820,2955,2950,2955,2950,52
|
|
20241007,101800,124567410,2950,2940,2950,2940,292
|
|
20241007,101700,123707560,2935,2920,2935,2920,4423
|
|
20241007,101600,110776670,2920,2900,2920,2895,6012
|
|
20241007,101500,93322820,2910,2910,2910,2910,10
|
|
20241007,101400,93293720,2900,2900,2900,2900,50
|
|
20241007,101300,93148720,2900,2900,2900,2900,5
|
|
20241007,101200,93134220,2900,2910,2910,2900,17
|
|
20241007,101100,93084800,2915,2915,2915,2915,0
|
|
20241007,101000,93084800,2915,2915,2915,2915,0
|
|
20241007,100900,93084800,2915,2895,2915,2895,207
|
|
20241007,100800,92485515,2895,2885,2895,2885,2649
|
|
20241007,100700,84842980,2900,2900,2900,2900,0
|
|
20241007,100600,84842980,2900,2900,2900,2900,2
|
|
20241007,100500,84837180,2885,2885,2895,2885,45
|
|
20241007,100400,84707345,2885,2890,2890,2885,531
|
|
20241007,100300,83174745,2895,2900,2900,2895,7
|
|
20241007,100200,83154470,2890,2890,2890,2890,171
|
|
20241007,100100,82660280,2890,2890,2890,2890,10
|
|
20241007,100000,82631380,2885,2885,2885,2885,2
|
|
20241007,095900,82625610,2885,2900,2915,2885,5754
|
|
20241007,095800,66003480,2900,2900,2900,2900,0
|
|
20241007,095700,66003480,2900,2900,2900,2900,0
|
|
20241007,095600,66003480,2900,2900,2900,2900,46
|
|
20241007,095500,65870080,2900,2900,2900,2900,33
|
|
20241007,095400,65774380,2900,2900,2900,2900,0
|
|
20241007,095300,65774380,2900,2905,2905,2900,2188
|
|
20241007,095200,59421065,2925,2925,2925,2925,0
|
|
20241007,095100,59421065,2925,2920,2925,2920,70
|
|
20241007,095000,59216510,2920,2920,2920,2920,32
|
|
20241007,094900,59123070,2920,2905,2920,2905,7
|
|
20241007,094800,59102665,2900,2900,2900,2900,0
|
|
20241007,094700,59102665,2900,2900,2900,2900,33
|
|
20241007,094600,59006965,2915,2915,2915,2915,0
|
|
20241007,094500,59006965,2915,2915,2915,2915,0
|
|
20241007,094400,59006965,2915,2915,2915,2900,2568
|
|
20241007,094300,51525325,2920,2920,2920,2920,0
|
|
20241007,094200,51525325,2920,2920,2920,2920,0
|
|
20241007,094100,51525325,2920,2920,2920,2920,5
|
|
20241007,094000,51510725,2915,2915,2915,2915,0
|
|
20241007,093900,51510725,2915,2915,2915,2915,0
|
|
20241007,093800,51510725,2915,2915,2915,2915,392
|
|
20241007,093700,50368045,2915,2900,2915,2900,8
|
|
20241007,093600,50344770,2900,2900,2900,2900,0
|
|
20241007,093500,50344770,2900,2905,2905,2900,6
|
|
20241007,093400,50327345,2915,2915,2915,2915,0
|
|
20241007,093300,50327345,2915,2920,2920,2915,16
|
|
20241007,093200,50280695,2900,2900,2900,2900,378
|
|
20241007,093100,49184495,2910,2900,2910,2900,105
|
|
20241007,093000,48879945,2905,2905,2905,2905,137
|
|
20241007,092900,48481960,2925,2925,2925,2925,0
|
|
20241007,092800,48481960,2925,2925,2925,2925,115
|
|
20241007,092700,48145585,2925,2915,2925,2915,313
|
|
20241007,092600,47233065,2915,2905,2915,2905,221
|
|
20241007,092500,46591020,2905,2905,2905,2905,30
|
|
20241007,092400,46503870,2875,2890,2890,2875,500
|
|
20241007,092300,45064240,2890,2890,2890,2890,462
|
|
20241007,092200,43729060,2890,2905,2905,2890,1173
|
|
20241007,092100,40332510,2905,2900,2905,2890,3018
|
|
20241007,092000,31602720,2900,2900,2900,2900,320
|
|
20241007,091900,30674720,2905,2915,2915,2905,48
|
|
20241007,091800,30534980,2915,2915,2915,2915,0
|
|
20241007,091700,30534980,2915,2900,2915,2900,4
|
|
20241007,091600,30523365,2905,2900,2905,2900,31
|
|
20241007,091500,30433370,2915,2915,2915,2915,0
|
|
20241007,091400,30433370,2915,2915,2915,2915,5
|
|
20241007,091300,30418795,2895,2895,2895,2895,46
|
|
20241007,091200,30285625,2895,2895,2895,2895,0
|
|
20241007,091100,30285625,2895,2895,2895,2895,720
|
|
20241007,091000,28201225,2895,2895,2895,2895,0
|
|
20241007,090900,28201225,2895,2900,2900,2895,349
|
|
20241007,090800,27189165,2905,2905,2905,2905,608
|
|
20241007,090700,25422925,2905,2915,2915,2905,185
|
|
20241007,090600,24884500,2920,2940,2940,2920,4728
|
|
20241007,090500,11008490,2940,2940,2940,2940,0
|
|
20241007,090400,11008490,2940,2940,2940,2940,83
|
|
20241007,090300,10764470,2940,2950,2965,2940,534
|
|
20241007,090200,9191770,2950,2950,2950,2950,0
|
|
20241007,090100,9191770,2950,2975,2985,2950,1392
|
|
20241007,090000,5062905,2965,2980,2980,2965,1704
|