672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200900,79915680,4095,4095,4095,4095,308
|
|
20241007,200800,79915680,4095,4095,4095,4095,0
|
|
20241007,200700,79915680,4095,4095,4095,4095,0
|
|
20241007,200600,79915680,4095,4095,4095,4095,0
|
|
20241007,200500,79915680,4095,4095,4095,4095,0
|
|
20241007,200400,79915680,4095,4095,4095,4095,0
|
|
20241007,200300,79915680,4095,4095,4095,4095,0
|
|
20241007,200200,79915680,4095,4095,4095,4095,0
|
|
20241007,200100,79915680,4095,4095,4095,4095,0
|
|
20241007,200000,79915680,4095,4095,4095,4095,0
|
|
20241007,195900,79915680,4095,4095,4095,4095,0
|
|
20241007,195800,79915680,4095,4095,4095,4095,0
|
|
20241007,195700,79915680,4095,4095,4095,4095,0
|
|
20241007,195600,79915680,4095,4095,4095,4095,0
|
|
20241007,195500,79915680,4095,4095,4095,4095,0
|
|
20241007,195400,79915680,4095,4095,4095,4095,0
|
|
20241007,195300,79915680,4095,4095,4095,4095,0
|
|
20241007,195200,79915680,4095,4095,4095,4095,0
|
|
20241007,195100,79915680,4095,4095,4095,4095,0
|
|
20241007,195000,79915680,4095,4095,4095,4095,0
|
|
20241007,194900,79915680,4095,4095,4095,4095,0
|
|
20241007,194800,79915680,4095,4095,4095,4095,0
|
|
20241007,194700,79915680,4095,4095,4095,4095,0
|
|
20241007,194600,79915680,4095,4095,4095,4095,0
|
|
20241007,194500,79915680,4095,4095,4095,4095,0
|
|
20241007,194400,79915680,4095,4095,4095,4095,0
|
|
20241007,194300,79915680,4095,4095,4095,4095,0
|
|
20241007,194200,79915680,4095,4095,4095,4095,0
|
|
20241007,194100,79915680,4095,4095,4095,4095,0
|
|
20241007,194000,79915680,4095,4095,4095,4095,0
|
|
20241007,193900,79915680,4095,4095,4095,4095,308
|
|
20241007,193800,79915680,4095,4095,4095,4095,0
|
|
20241007,193700,79915680,4095,4095,4095,4095,0
|
|
20241007,193600,79915680,4095,4095,4095,4095,0
|
|
20241007,193500,79915680,4095,4095,4095,4095,0
|
|
20241007,193400,79915680,4095,4095,4095,4095,0
|
|
20241007,193300,79915680,4095,4095,4095,4095,0
|
|
20241007,193200,79915680,4095,4095,4095,4095,0
|
|
20241007,193100,79915680,4095,4095,4095,4095,0
|
|
20241007,193000,79915680,4095,4095,4095,4095,0
|
|
20241007,192900,79915680,4095,4095,4095,4095,0
|
|
20241007,192800,79915680,4095,4095,4095,4095,0
|
|
20241007,192700,79915680,4095,4095,4095,4095,0
|
|
20241007,192600,79915680,4095,4095,4095,4095,0
|
|
20241007,192500,79915680,4095,4095,4095,4095,0
|
|
20241007,192400,79915680,4095,4095,4095,4095,0
|
|
20241007,192300,79915680,4095,4095,4095,4095,0
|
|
20241007,192200,79915680,4095,4095,4095,4095,0
|
|
20241007,192100,79915680,4095,4095,4095,4095,0
|
|
20241007,192000,79915680,4095,4095,4095,4095,0
|
|
20241007,191900,79915680,4095,4095,4095,4095,0
|
|
20241007,191800,79915680,4095,4095,4095,4095,0
|
|
20241007,191700,79915680,4095,4095,4095,4095,0
|
|
20241007,191600,79915680,4095,4095,4095,4095,0
|
|
20241007,191500,79915680,4095,4095,4095,4095,0
|
|
20241007,191400,79915680,4095,4095,4095,4095,0
|
|
20241007,191300,79915680,4095,4095,4095,4095,0
|
|
20241007,191200,79915680,4095,4095,4095,4095,0
|
|
20241007,191100,79915680,4095,4095,4095,4095,0
|
|
20241007,191000,79915680,4095,4095,4095,4095,0
|
|
20241007,190900,79915680,4095,4095,4095,4095,308
|
|
20241007,190800,79915680,4095,4095,4095,4095,0
|
|
20241007,190700,79915680,4095,4095,4095,4095,0
|
|
20241007,190600,79915680,4095,4095,4095,4095,0
|
|
20241007,190500,79915680,4095,4095,4095,4095,0
|
|
20241007,190400,79915680,4095,4095,4095,4095,0
|
|
20241007,190300,79915680,4095,4095,4095,4095,0
|
|
20241007,190200,79915680,4095,4095,4095,4095,0
|
|
20241007,190100,79915680,4095,4095,4095,4095,0
|
|
20241007,190000,79915680,4095,4095,4095,4095,0
|
|
20241007,185900,79915680,4095,4095,4095,4095,0
|
|
20241007,185800,79915680,4095,4095,4095,4095,0
|
|
20241007,185700,79915680,4095,4095,4095,4095,0
|
|
20241007,185600,79915680,4095,4095,4095,4095,0
|
|
20241007,185500,79915680,4095,4095,4095,4095,0
|
|
20241007,185400,79915680,4095,4095,4095,4095,0
|
|
20241007,185300,79915680,4095,4095,4095,4095,0
|
|
20241007,185200,79915680,4095,4095,4095,4095,0
|
|
20241007,185100,79915680,4095,4095,4095,4095,0
|
|
20241007,185000,79915680,4095,4095,4095,4095,0
|
|
20241007,184900,79915680,4095,4095,4095,4095,0
|
|
20241007,184800,79915680,4095,4095,4095,4095,0
|
|
20241007,184700,79915680,4095,4095,4095,4095,0
|
|
20241007,184600,79915680,4095,4095,4095,4095,0
|
|
20241007,184500,79915680,4095,4095,4095,4095,0
|
|
20241007,184400,79915680,4095,4095,4095,4095,0
|
|
20241007,184300,79915680,4095,4095,4095,4095,0
|
|
20241007,184200,79915680,4095,4095,4095,4095,0
|
|
20241007,184100,79915680,4095,4095,4095,4095,0
|
|
20241007,184000,79915680,4095,4095,4095,4095,0
|
|
20241007,183900,79915680,4095,4095,4095,4095,308
|
|
20241007,183800,79915680,4095,4095,4095,4095,0
|
|
20241007,183700,79915680,4095,4095,4095,4095,0
|
|
20241007,183600,79915680,4095,4095,4095,4095,0
|
|
20241007,183500,79915680,4095,4095,4095,4095,0
|
|
20241007,183400,79915680,4095,4095,4095,4095,0
|
|
20241007,183300,79915680,4095,4095,4095,4095,0
|
|
20241007,183200,79915680,4095,4095,4095,4095,0
|
|
20241007,183100,79915680,4095,4095,4095,4095,0
|
|
20241007,183000,79915680,4095,4095,4095,4095,0
|
|
20241007,182900,79915680,4095,4095,4095,4095,0
|
|
20241007,182800,79915680,4095,4095,4095,4095,0
|
|
20241007,182700,79915680,4095,4095,4095,4095,0
|
|
20241007,182600,79915680,4095,4095,4095,4095,0
|
|
20241007,182500,79915680,4095,4095,4095,4095,0
|
|
20241007,182400,79915680,4095,4095,4095,4095,0
|
|
20241007,182300,79915680,4095,4095,4095,4095,0
|
|
20241007,182200,79915680,4095,4095,4095,4095,0
|
|
20241007,182100,79915680,4095,4095,4095,4095,0
|
|
20241007,182000,79915680,4095,4095,4095,4095,0
|
|
20241007,181900,79915680,4095,4095,4095,4095,0
|
|
20241007,181800,79915680,4095,4095,4095,4095,0
|
|
20241007,181700,79915680,4095,4095,4095,4095,0
|
|
20241007,181600,79915680,4095,4095,4095,4095,0
|
|
20241007,181500,79915680,4095,4095,4095,4095,0
|
|
20241007,181400,79915680,4095,4095,4095,4095,0
|
|
20241007,181300,79915680,4095,4095,4095,4095,0
|
|
20241007,181200,79915680,4095,4095,4095,4095,0
|
|
20241007,181100,79915680,4095,4095,4095,4095,0
|
|
20241007,181000,79915680,4095,4095,4095,4095,0
|
|
20241007,180900,79915680,4095,4095,4095,4095,308
|
|
20241007,180800,79915680,4095,4095,4095,4095,0
|
|
20241007,180700,79915680,4095,4095,4095,4095,0
|
|
20241007,180600,79915680,4095,4095,4095,4095,0
|
|
20241007,180500,79915680,4095,4095,4095,4095,0
|
|
20241007,180400,79915680,4095,4095,4095,4095,0
|
|
20241007,180300,79915680,4095,4095,4095,4095,0
|
|
20241007,180200,79915680,4095,4095,4095,4095,0
|
|
20241007,180100,79915680,4095,4095,4095,4095,0
|
|
20241007,180000,79915680,4095,4095,4095,4095,0
|
|
20241007,175900,79915680,4095,4095,4095,4095,0
|
|
20241007,175800,79915680,4095,4095,4095,4095,0
|
|
20241007,175700,79915680,4095,4095,4095,4095,0
|
|
20241007,175600,79915680,4095,4095,4095,4095,0
|
|
20241007,175500,79915680,4095,4095,4095,4095,0
|
|
20241007,175400,79915680,4095,4095,4095,4095,0
|
|
20241007,175300,79915680,4095,4095,4095,4095,0
|
|
20241007,175200,79915680,4095,4095,4095,4095,0
|
|
20241007,175100,79915680,4095,4095,4095,4095,0
|
|
20241007,175000,79915680,4095,4095,4095,4095,0
|
|
20241007,174900,79915680,4095,4095,4095,4095,0
|
|
20241007,174800,79915680,4095,4095,4095,4095,0
|
|
20241007,174700,79915680,4095,4095,4095,4095,0
|
|
20241007,174600,79915680,4095,4095,4095,4095,0
|
|
20241007,174500,79915680,4095,4095,4095,4095,0
|
|
20241007,174400,79915680,4095,4095,4095,4095,0
|
|
20241007,174300,79915680,4095,4095,4095,4095,0
|
|
20241007,174200,79915680,4095,4095,4095,4095,0
|
|
20241007,174100,79915680,4095,4095,4095,4095,0
|
|
20241007,174000,79915680,4095,4095,4095,4095,0
|
|
20241007,173900,79915680,4095,4095,4095,4095,308
|
|
20241007,173800,79915680,4095,4095,4095,4095,0
|
|
20241007,173700,79915680,4095,4095,4095,4095,0
|
|
20241007,173600,79915680,4095,4095,4095,4095,0
|
|
20241007,173500,79915680,4095,4095,4095,4095,0
|
|
20241007,173400,79915680,4095,4095,4095,4095,0
|
|
20241007,173300,79915680,4095,4095,4095,4095,0
|
|
20241007,173200,79915680,4095,4095,4095,4095,0
|
|
20241007,173100,79915680,4095,4095,4095,4095,0
|
|
20241007,173000,79915680,4095,4095,4095,4095,0
|
|
20241007,172900,79915680,4095,4095,4095,4095,0
|
|
20241007,172800,79915680,4095,4095,4095,4095,0
|
|
20241007,172700,79915680,4095,4095,4095,4095,0
|
|
20241007,172600,79915680,4095,4095,4095,4095,0
|
|
20241007,172500,79915680,4095,4095,4095,4095,0
|
|
20241007,172400,79915680,4095,4095,4095,4095,0
|
|
20241007,172300,79915680,4095,4095,4095,4095,0
|
|
20241007,172200,79915680,4095,4095,4095,4095,0
|
|
20241007,172100,79915680,4095,4095,4095,4095,0
|
|
20241007,172000,79915680,4095,4095,4095,4095,0
|
|
20241007,171900,79915680,4095,4095,4095,4095,0
|
|
20241007,171800,79915680,4095,4095,4095,4095,0
|
|
20241007,171700,79915680,4095,4095,4095,4095,0
|
|
20241007,171600,79915680,4095,4095,4095,4095,0
|
|
20241007,171500,79915680,4095,4095,4095,4095,0
|
|
20241007,171400,79915680,4095,4095,4095,4095,0
|
|
20241007,171300,79915680,4095,4095,4095,4095,0
|
|
20241007,171200,79915680,4095,4095,4095,4095,0
|
|
20241007,171100,79915680,4095,4095,4095,4095,0
|
|
20241007,171000,79915680,4095,4095,4095,4095,0
|
|
20241007,170900,79915680,4095,4095,4095,4095,308
|
|
20241007,170800,79915680,4095,4095,4095,4095,0
|
|
20241007,170700,79915680,4095,4095,4095,4095,0
|
|
20241007,170600,79915680,4095,4095,4095,4095,0
|
|
20241007,170500,79915680,4095,4095,4095,4095,0
|
|
20241007,170400,79915680,4095,4095,4095,4095,0
|
|
20241007,170300,79915680,4095,4095,4095,4095,0
|
|
20241007,170200,79915680,4095,4095,4095,4095,0
|
|
20241007,170100,79915680,4095,4095,4095,4095,0
|
|
20241007,170000,79915680,4095,4095,4095,4095,0
|
|
20241007,165900,79915680,4095,4095,4095,4095,0
|
|
20241007,165800,79915680,4095,4095,4095,4095,0
|
|
20241007,165700,79915680,4095,4095,4095,4095,0
|
|
20241007,165600,79915680,4095,4095,4095,4095,0
|
|
20241007,165500,79915680,4095,4095,4095,4095,0
|
|
20241007,165400,79915680,4095,4095,4095,4095,0
|
|
20241007,165300,79915680,4095,4095,4095,4095,0
|
|
20241007,165200,79915680,4095,4095,4095,4095,0
|
|
20241007,165100,79915680,4095,4095,4095,4095,0
|
|
20241007,165000,79915680,4095,4095,4095,4095,0
|
|
20241007,164900,79915680,4095,4095,4095,4095,0
|
|
20241007,164800,79915680,4095,4095,4095,4095,0
|
|
20241007,164700,79915680,4095,4095,4095,4095,0
|
|
20241007,164600,79915680,4095,4095,4095,4095,0
|
|
20241007,164500,79915680,4095,4095,4095,4095,0
|
|
20241007,164400,79915680,4095,4095,4095,4095,0
|
|
20241007,164300,79915680,4095,4095,4095,4095,0
|
|
20241007,164200,79915680,4095,4095,4095,4095,0
|
|
20241007,164100,79915680,4095,4095,4095,4095,0
|
|
20241007,164000,79915680,4095,4095,4095,4095,0
|
|
20241007,163900,79915680,4095,4095,4095,4095,308
|
|
20241007,163800,79915680,4095,4095,4095,4095,0
|
|
20241007,163700,79915680,4095,4095,4095,4095,0
|
|
20241007,163600,79915680,4095,4095,4095,4095,0
|
|
20241007,163500,79915680,4095,4095,4095,4095,0
|
|
20241007,163400,79915680,4095,4095,4095,4095,0
|
|
20241007,163300,79915680,4095,4095,4095,4095,0
|
|
20241007,163200,79915680,4095,4095,4095,4095,0
|
|
20241007,163100,79915680,4095,4095,4095,4095,0
|
|
20241007,163000,79915680,4095,4095,4095,4095,0
|
|
20241007,162900,79915680,4095,4095,4095,4095,0
|
|
20241007,162800,79915680,4095,4095,4095,4095,0
|
|
20241007,162700,79915680,4095,4095,4095,4095,0
|
|
20241007,162600,79915680,4095,4095,4095,4095,0
|
|
20241007,162500,79915680,4095,4095,4095,4095,0
|
|
20241007,162400,79915680,4095,4095,4095,4095,0
|
|
20241007,162300,79915680,4095,4095,4095,4095,0
|
|
20241007,162200,79915680,4095,4095,4095,4095,0
|
|
20241007,162100,79915680,4095,4095,4095,4095,0
|
|
20241007,162000,79915680,4095,4095,4095,4095,0
|
|
20241007,161900,79915680,4095,4095,4095,4095,0
|
|
20241007,161800,79915680,4095,4095,4095,4095,0
|
|
20241007,161700,79915680,4095,4095,4095,4095,0
|
|
20241007,161600,79915680,4095,4095,4095,4095,0
|
|
20241007,161500,79915680,4095,4095,4095,4095,0
|
|
20241007,161400,79915680,4095,4095,4095,4095,0
|
|
20241007,161300,79915680,4095,4095,4095,4095,0
|
|
20241007,161200,79915680,4095,4095,4095,4095,0
|
|
20241007,161100,79915680,4095,4095,4095,4095,0
|
|
20241007,161000,79915680,4095,4095,4095,4095,0
|
|
20241007,160900,79915680,4095,4095,4095,4095,308
|
|
20241007,160800,79915680,4095,4095,4095,4095,0
|
|
20241007,160700,79915680,4095,4095,4095,4095,0
|
|
20241007,160600,79915680,4095,4095,4095,4095,0
|
|
20241007,160500,79915680,4095,4095,4095,4095,0
|
|
20241007,160400,79915680,4095,4095,4095,4095,0
|
|
20241007,160300,79915680,4095,4095,4095,4095,0
|
|
20241007,160200,79915680,4095,4095,4095,4095,0
|
|
20241007,160100,79915680,4095,4095,4095,4095,0
|
|
20241007,160000,79915680,4095,4095,4095,4095,0
|
|
20241007,155900,79915680,4095,4095,4095,4095,0
|
|
20241007,155800,79915680,4095,4095,4095,4095,0
|
|
20241007,155700,79915680,4095,4095,4095,4095,0
|
|
20241007,155600,79915680,4095,4095,4095,4095,0
|
|
20241007,155500,79915680,4095,4095,4095,4095,0
|
|
20241007,155400,79915680,4095,4095,4095,4095,0
|
|
20241007,155300,79915680,4095,4095,4095,4095,0
|
|
20241007,155200,79915680,4095,4095,4095,4095,0
|
|
20241007,155100,79915680,4095,4095,4095,4095,0
|
|
20241007,155000,79915680,4095,4095,4095,4095,0
|
|
20241007,154900,79915680,4095,4095,4095,4095,0
|
|
20241007,154800,79915680,4095,4095,4095,4095,0
|
|
20241007,154700,79915680,4095,4095,4095,4095,0
|
|
20241007,154600,79915680,4095,4095,4095,4095,0
|
|
20241007,154500,79915680,4095,4095,4095,4095,0
|
|
20241007,154400,79915680,4095,4095,4095,4095,0
|
|
20241007,154300,79915680,4095,4095,4095,4095,0
|
|
20241007,154200,79915680,4095,4095,4095,4095,0
|
|
20241007,154100,79915680,4095,4095,4095,4095,0
|
|
20241007,154000,79915680,4095,4095,4095,4095,0
|
|
20241007,153900,79915680,4095,4095,4095,4095,308
|
|
20241007,153800,79915680,4095,4095,4095,4095,0
|
|
20241007,153700,79915680,4095,4095,4095,4095,0
|
|
20241007,153600,79915680,4095,4095,4095,4095,0
|
|
20241007,153500,79915680,4095,4095,4095,4095,0
|
|
20241007,153400,79915680,4095,4095,4095,4095,0
|
|
20241007,153300,79915680,4095,4095,4095,4095,0
|
|
20241007,153200,79915680,4095,4095,4095,4095,0
|
|
20241007,153100,79915680,4095,4095,4095,4095,0
|
|
20241007,153000,79915680,4095,4095,4095,4095,308
|
|
20241007,152900,78654420,4085,4085,4085,4085,0
|
|
20241007,152800,78654420,4085,4085,4085,4085,0
|
|
20241007,152700,78654420,4085,4085,4085,4085,0
|
|
20241007,152600,78654420,4085,4085,4085,4085,0
|
|
20241007,152500,78654420,4085,4085,4085,4085,0
|
|
20241007,152400,78654420,4085,4085,4085,4085,0
|
|
20241007,152300,78654420,4085,4085,4085,4085,0
|
|
20241007,152200,78654420,4085,4085,4085,4085,0
|
|
20241007,152100,78654420,4085,4085,4085,4085,0
|
|
20241007,152000,78654420,4085,4085,4085,4085,0
|
|
20241007,151900,78654420,4085,4085,4085,4085,1
|
|
20241007,151800,78650335,4090,4090,4090,4090,19
|
|
20241007,151700,78572625,4090,4090,4090,4090,1
|
|
20241007,151600,78568535,4095,4095,4095,4095,0
|
|
20241007,151500,78568535,4095,4095,4095,4095,0
|
|
20241007,151400,78568535,4095,4095,4095,4095,0
|
|
20241007,151300,78568535,4095,4095,4095,4095,20
|
|
20241007,151200,78486635,4095,4095,4095,4095,11
|
|
20241007,151100,78441590,4095,4095,4095,4095,0
|
|
20241007,151000,78441590,4095,4095,4095,4095,0
|
|
20241007,150900,78441590,4095,4095,4095,4095,0
|
|
20241007,150800,78441590,4095,4095,4095,4095,1
|
|
20241007,150700,78437495,4090,4090,4090,4090,980
|
|
20241007,150600,74429295,4090,4090,4090,4090,0
|
|
20241007,150500,74429295,4090,4090,4090,4090,0
|
|
20241007,150400,74429295,4090,4090,4090,4090,0
|
|
20241007,150300,74429295,4090,4090,4090,4090,0
|
|
20241007,150200,74429295,4090,4090,4090,4090,0
|
|
20241007,150100,74429295,4090,4090,4090,4090,0
|
|
20241007,150000,74429295,4090,4090,4090,4090,66
|
|
20241007,145900,74159355,4090,4090,4090,4090,12
|
|
20241007,145800,74110275,4090,4090,4090,4090,0
|
|
20241007,145700,74110275,4090,4090,4090,4090,0
|
|
20241007,145600,74110275,4090,4090,4090,4090,0
|
|
20241007,145500,74110275,4090,4090,4090,4090,22
|
|
20241007,145400,74020295,4090,4090,4090,4090,0
|
|
20241007,145300,74020295,4090,4090,4090,4090,3
|
|
20241007,145200,74008025,4090,4090,4090,4090,0
|
|
20241007,145100,74008025,4090,4090,4090,4090,32
|
|
20241007,145000,73877145,4090,4090,4090,4090,30
|
|
20241007,144900,73754445,4095,4095,4095,4095,45
|
|
20241007,144800,73570170,4095,4095,4095,4095,0
|
|
20241007,144700,73570170,4095,4095,4095,4095,0
|
|
20241007,144600,73570170,4095,4095,4095,4095,0
|
|
20241007,144500,73570170,4095,4095,4095,4095,0
|
|
20241007,144400,73570170,4095,4095,4095,4095,0
|
|
20241007,144300,73570170,4095,4095,4095,4095,0
|
|
20241007,144200,73570170,4095,4095,4095,4095,0
|
|
20241007,144100,73570170,4095,4095,4095,4095,0
|
|
20241007,144000,73570170,4095,4095,4095,4095,0
|
|
20241007,143900,73570170,4095,4095,4095,4095,0
|
|
20241007,143800,73570170,4095,4095,4095,4095,0
|
|
20241007,143700,73570170,4095,4095,4095,4095,2
|
|
20241007,143600,73561980,4095,4095,4095,4095,4
|
|
20241007,143500,73545600,4095,4095,4095,4095,4
|
|
20241007,143400,73529220,4095,4095,4095,4095,0
|
|
20241007,143300,73529220,4095,4095,4095,4095,0
|
|
20241007,143200,73529220,4095,4095,4095,4095,21
|
|
20241007,143100,73443225,4095,4095,4095,4095,3
|
|
20241007,143000,73430940,4095,4095,4095,4095,0
|
|
20241007,142900,73430940,4095,4095,4095,4095,0
|
|
20241007,142800,73430940,4095,4095,4095,4095,0
|
|
20241007,142700,73430940,4095,4095,4095,4095,1
|
|
20241007,142600,73426845,4100,4100,4100,4100,0
|
|
20241007,142500,73426845,4100,4100,4100,4100,0
|
|
20241007,142400,73426845,4100,4100,4100,4100,0
|
|
20241007,142300,73426845,4100,4100,4100,4100,0
|
|
20241007,142200,73426845,4100,4100,4100,4100,0
|
|
20241007,142100,73426845,4100,4100,4100,4100,0
|
|
20241007,142000,73426845,4100,4100,4100,4100,4162
|
|
20241007,141900,56362645,4095,4095,4095,4095,0
|
|
20241007,141800,56362645,4095,4095,4095,4095,0
|
|
20241007,141700,56362645,4095,4095,4095,4095,0
|
|
20241007,141600,56362645,4095,4095,4095,4095,0
|
|
20241007,141500,56362645,4095,4095,4095,4095,0
|
|
20241007,141400,56362645,4095,4095,4095,4095,0
|
|
20241007,141300,56362645,4095,4095,4095,4095,0
|
|
20241007,141200,56362645,4095,4095,4095,4095,0
|
|
20241007,141100,56362645,4095,4095,4095,4095,0
|
|
20241007,141000,56362645,4095,4095,4095,4095,2
|
|
20241007,140900,56354455,4100,4100,4100,4100,0
|
|
20241007,140800,56354455,4100,4100,4100,4100,0
|
|
20241007,140700,56354455,4100,4100,4100,4100,0
|
|
20241007,140600,56354455,4100,4100,4100,4100,0
|
|
20241007,140500,56354455,4100,4100,4100,4100,0
|
|
20241007,140400,56354455,4100,4100,4100,4100,0
|
|
20241007,140300,56354455,4100,4100,4100,4100,0
|
|
20241007,140200,56354455,4100,4100,4100,4100,5
|
|
20241007,140100,56333955,4105,4105,4105,4105,0
|
|
20241007,140000,56333955,4105,4105,4105,4105,0
|
|
20241007,135900,56333955,4105,4105,4105,4105,0
|
|
20241007,135800,56333955,4105,4105,4105,4105,1
|
|
20241007,135700,56329850,4085,4105,4105,4085,201
|
|
20241007,135600,55507750,4095,4095,4095,4095,1
|
|
20241007,135500,55503655,4105,4105,4105,4105,4
|
|
20241007,135400,55487235,4105,4105,4105,4105,0
|
|
20241007,135300,55487235,4105,4105,4105,4105,0
|
|
20241007,135200,55487235,4105,4105,4105,4105,0
|
|
20241007,135100,55487235,4105,4100,4105,4100,2
|
|
20241007,135000,55479030,4090,4090,4090,4090,5
|
|
20241007,134900,55458580,4105,4090,4105,4090,2
|
|
20241007,134800,55450385,4095,4095,4095,4095,1
|
|
20241007,134700,55446290,4100,4100,4100,4100,1
|
|
20241007,134600,55442190,4110,4110,4110,4110,0
|
|
20241007,134500,55442190,4110,4110,4110,4110,0
|
|
20241007,134400,55442190,4110,4110,4110,4110,0
|
|
20241007,134300,55442190,4110,4110,4110,4110,0
|
|
20241007,134200,55442190,4110,4110,4110,4110,0
|
|
20241007,134100,55442190,4110,4110,4110,4110,0
|
|
20241007,134000,55442190,4110,4110,4110,4110,0
|
|
20241007,133900,55442190,4110,4110,4110,4110,0
|
|
20241007,133800,55442190,4110,4100,4110,4100,100
|
|
20241007,133700,55031635,4105,4105,4105,4105,0
|
|
20241007,133600,55031635,4105,4105,4105,4105,0
|
|
20241007,133500,55031635,4105,4105,4105,4105,0
|
|
20241007,133400,55031635,4105,4105,4105,4105,0
|
|
20241007,133300,55031635,4105,4105,4105,4105,32
|
|
20241007,133200,54900275,4105,4105,4105,4105,0
|
|
20241007,133100,54900275,4105,4105,4105,4105,0
|
|
20241007,133000,54900275,4105,4105,4105,4105,0
|
|
20241007,132900,54900275,4105,4105,4105,4105,0
|
|
20241007,132800,54900275,4105,4105,4105,4105,50
|
|
20241007,132700,54695025,4105,4105,4105,4105,100
|
|
20241007,132600,54284525,4105,4105,4105,4105,0
|
|
20241007,132500,54284525,4105,4105,4105,4105,0
|
|
20241007,132400,54284525,4105,4100,4105,4100,7
|
|
20241007,132300,54255795,4105,4105,4105,4105,0
|
|
20241007,132200,54255795,4105,4105,4105,4105,0
|
|
20241007,132100,54255795,4105,4105,4105,4105,0
|
|
20241007,132000,54255795,4105,4105,4105,4105,0
|
|
20241007,131900,54255795,4105,4105,4105,4105,0
|
|
20241007,131800,54255795,4105,4105,4105,4105,0
|
|
20241007,131700,54255795,4105,4105,4105,4105,0
|
|
20241007,131600,54255795,4105,4105,4105,4105,0
|
|
20241007,131500,54255795,4105,4105,4105,4105,0
|
|
20241007,131400,54255795,4105,4100,4105,4100,50
|
|
20241007,131300,54050550,4105,4105,4105,4105,0
|
|
20241007,131200,54050550,4105,4105,4105,4105,0
|
|
20241007,131100,54050550,4105,4105,4105,4105,0
|
|
20241007,131000,54050550,4105,4105,4105,4105,0
|
|
20241007,130900,54050550,4105,4105,4105,4105,0
|
|
20241007,130800,54050550,4105,4105,4105,4105,0
|
|
20241007,130700,54050550,4105,4105,4105,4105,0
|
|
20241007,130600,54050550,4105,4105,4105,4105,0
|
|
20241007,130500,54050550,4105,4105,4105,4105,0
|
|
20241007,130400,54050550,4105,4105,4105,4105,0
|
|
20241007,130300,54050550,4105,4105,4105,4105,0
|
|
20241007,130200,54050550,4105,4105,4105,4105,0
|
|
20241007,130100,54050550,4105,4105,4105,4105,0
|
|
20241007,130000,54050550,4105,4105,4105,4105,0
|
|
20241007,125900,54050550,4105,4105,4105,4105,0
|
|
20241007,125800,54050550,4105,4105,4105,4105,1
|
|
20241007,125700,54046445,4085,4085,4085,4085,0
|
|
20241007,125600,54046445,4085,4085,4085,4085,0
|
|
20241007,125500,54046445,4085,4085,4085,4085,1
|
|
20241007,125400,54042360,4105,4105,4105,4105,0
|
|
20241007,125300,54042360,4105,4105,4105,4105,0
|
|
20241007,125200,54042360,4105,4105,4105,4105,0
|
|
20241007,125100,54042360,4105,4105,4105,4105,0
|
|
20241007,125000,54042360,4105,4105,4105,4105,0
|
|
20241007,124900,54042360,4105,4105,4105,4105,0
|
|
20241007,124800,54042360,4105,4105,4105,4105,0
|
|
20241007,124700,54042360,4105,4105,4105,4105,0
|
|
20241007,124600,54042360,4105,4105,4105,4105,0
|
|
20241007,124500,54042360,4105,4105,4105,4105,0
|
|
20241007,124400,54042360,4105,4105,4105,4105,0
|
|
20241007,124300,54042360,4105,4105,4105,4105,0
|
|
20241007,124200,54042360,4105,4105,4105,4105,0
|
|
20241007,124100,54042360,4105,4105,4105,4105,0
|
|
20241007,124000,54042360,4105,4105,4105,4105,0
|
|
20241007,123900,54042360,4105,4105,4105,4105,1233
|
|
20241007,123800,48980895,4105,4105,4105,4105,0
|
|
20241007,123700,48980895,4105,4105,4105,4105,0
|
|
20241007,123600,48980895,4105,4105,4105,4105,0
|
|
20241007,123500,48980895,4105,4105,4105,4105,455
|
|
20241007,123400,47113120,4105,4105,4105,4105,0
|
|
20241007,123300,47113120,4105,4105,4105,4105,0
|
|
20241007,123200,47113120,4105,4105,4105,4105,0
|
|
20241007,123100,47113120,4105,4105,4105,4105,0
|
|
20241007,123000,47113120,4105,4105,4105,4105,0
|
|
20241007,122900,47113120,4105,4105,4105,4105,0
|
|
20241007,122800,47113120,4105,4105,4105,4105,0
|
|
20241007,122700,47113120,4105,4105,4105,4105,0
|
|
20241007,122600,47113120,4105,4105,4105,4105,60
|
|
20241007,122500,46866820,4100,4100,4100,4100,0
|
|
20241007,122400,46866820,4100,4100,4100,4100,194
|
|
20241007,122300,46071420,4100,4100,4100,4100,1
|
|
20241007,122200,46067320,4100,4100,4100,4100,0
|
|
20241007,122100,46067320,4100,4100,4100,4100,0
|
|
20241007,122000,46067320,4100,4100,4100,4100,62
|
|
20241007,121900,45813120,4100,4100,4100,4100,0
|
|
20241007,121800,45813120,4100,4100,4100,4100,0
|
|
20241007,121700,45813120,4100,4100,4100,4100,0
|
|
20241007,121600,45813120,4100,4100,4100,4100,0
|
|
20241007,121500,45813120,4100,4100,4100,4100,0
|
|
20241007,121400,45813120,4100,4100,4100,4100,243
|
|
20241007,121300,44816820,4100,4100,4100,4100,0
|
|
20241007,121200,44816820,4100,4100,4100,4100,0
|
|
20241007,121100,44816820,4100,4100,4100,4100,0
|
|
20241007,121000,44816820,4100,4100,4100,4100,0
|
|
20241007,120900,44816820,4100,4100,4100,4100,0
|
|
20241007,120800,44816820,4100,4100,4100,4100,0
|
|
20241007,120700,44816820,4100,4100,4100,4100,0
|
|
20241007,120600,44816820,4100,4100,4100,4100,0
|
|
20241007,120500,44816820,4100,4100,4100,4100,0
|
|
20241007,120400,44816820,4100,4100,4100,4100,0
|
|
20241007,120300,44816820,4100,4100,4100,4100,0
|
|
20241007,120200,44816820,4100,4100,4100,4100,0
|
|
20241007,120100,44816820,4100,4100,4100,4100,0
|
|
20241007,120000,44816820,4100,4100,4100,4100,0
|
|
20241007,115900,44816820,4100,4100,4100,4100,0
|
|
20241007,115800,44816820,4100,4100,4100,4100,0
|
|
20241007,115700,44816820,4100,4100,4100,4100,0
|
|
20241007,115600,44816820,4100,4100,4100,4100,0
|
|
20241007,115500,44816820,4100,4100,4100,4100,0
|
|
20241007,115400,44816820,4100,4100,4100,4100,0
|
|
20241007,115300,44816820,4100,4100,4100,4100,0
|
|
20241007,115200,44816820,4100,4100,4100,4100,0
|
|
20241007,115100,44816820,4100,4100,4100,4100,0
|
|
20241007,115000,44816820,4100,4100,4100,4100,0
|
|
20241007,114900,44816820,4100,4100,4100,4100,0
|
|
20241007,114800,44816820,4100,4100,4100,4100,0
|
|
20241007,114700,44816820,4100,4100,4100,4100,0
|
|
20241007,114600,44816820,4100,4100,4100,4100,0
|
|
20241007,114500,44816820,4100,4100,4100,4100,0
|
|
20241007,114400,44816820,4100,4100,4100,4100,160
|
|
20241007,114300,44160820,4100,4100,4100,4100,0
|
|
20241007,114200,44160820,4100,4100,4100,4100,0
|
|
20241007,114100,44160820,4100,4100,4100,4100,0
|
|
20241007,114000,44160820,4100,4100,4100,4100,0
|
|
20241007,113900,44160820,4100,4100,4100,4100,0
|
|
20241007,113800,44160820,4100,4100,4100,4100,0
|
|
20241007,113700,44160820,4100,4100,4100,4100,0
|
|
20241007,113600,44160820,4100,4100,4100,4100,0
|
|
20241007,113500,44160820,4100,4100,4100,4100,0
|
|
20241007,113400,44160820,4100,4100,4100,4100,0
|
|
20241007,113300,44160820,4100,4100,4100,4100,0
|
|
20241007,113200,44160820,4100,4100,4100,4100,0
|
|
20241007,113100,44160820,4100,4100,4100,4100,0
|
|
20241007,113000,44160820,4100,4100,4100,4100,0
|
|
20241007,112900,44160820,4100,4100,4100,4100,0
|
|
20241007,112800,44160820,4100,4100,4100,4100,0
|
|
20241007,112700,44160820,4100,4100,4100,4100,0
|
|
20241007,112600,44160820,4100,4100,4100,4100,0
|
|
20241007,112500,44160820,4100,4100,4100,4100,0
|
|
20241007,112400,44160820,4100,4100,4100,4100,0
|
|
20241007,112300,44160820,4100,4100,4100,4100,0
|
|
20241007,112200,44160820,4100,4100,4100,4100,0
|
|
20241007,112100,44160820,4100,4100,4100,4100,0
|
|
20241007,112000,44160820,4100,4100,4100,4100,0
|
|
20241007,111900,44160820,4100,4100,4100,4100,0
|
|
20241007,111800,44160820,4100,4100,4100,4100,0
|
|
20241007,111700,44160820,4100,4100,4100,4100,0
|
|
20241007,111600,44160820,4100,4100,4100,4100,1
|
|
20241007,111500,44156720,4100,4100,4100,4100,22
|
|
20241007,111400,44066520,4100,4100,4100,4100,0
|
|
20241007,111300,44066520,4100,4100,4100,4100,0
|
|
20241007,111200,44066520,4100,4100,4100,4100,0
|
|
20241007,111100,44066520,4100,4100,4100,4100,0
|
|
20241007,111000,44066520,4100,4100,4100,4100,0
|
|
20241007,110900,44066520,4100,4100,4100,4100,0
|
|
20241007,110800,44066520,4100,4100,4100,4100,0
|
|
20241007,110700,44066520,4100,4100,4100,4100,0
|
|
20241007,110600,44066520,4100,4100,4100,4100,0
|
|
20241007,110500,44066520,4100,4100,4100,4100,0
|
|
20241007,110400,44066520,4100,4100,4100,4100,20
|
|
20241007,110300,43984520,4075,4075,4075,4075,0
|
|
20241007,110200,43984520,4075,4075,4075,4075,0
|
|
20241007,110100,43984520,4075,4075,4075,4075,0
|
|
20241007,110000,43984520,4075,4075,4075,4075,0
|
|
20241007,105900,43984520,4075,4075,4075,4075,9
|
|
20241007,105800,43947845,4075,4075,4075,4075,0
|
|
20241007,105700,43947845,4075,4075,4075,4075,1
|
|
20241007,105600,43943770,4080,4080,4080,4080,0
|
|
20241007,105500,43943770,4080,4080,4080,4080,0
|
|
20241007,105400,43943770,4080,4080,4080,4080,0
|
|
20241007,105300,43943770,4080,4080,4080,4080,0
|
|
20241007,105200,43943770,4080,4080,4080,4080,0
|
|
20241007,105100,43943770,4080,4080,4080,4080,0
|
|
20241007,105000,43943770,4080,4080,4080,4080,404
|
|
20241007,104900,42295450,4085,4085,4085,4085,625
|
|
20241007,104800,39742325,4085,4085,4085,4085,0
|
|
20241007,104700,39742325,4085,4085,4085,4085,0
|
|
20241007,104600,39742325,4085,4085,4085,4085,0
|
|
20241007,104500,39742325,4085,4085,4085,4085,0
|
|
20241007,104400,39742325,4085,4085,4085,4085,0
|
|
20241007,104300,39742325,4085,4085,4085,4085,0
|
|
20241007,104200,39742325,4085,4085,4085,4085,0
|
|
20241007,104100,39742325,4085,4090,4090,4085,90
|
|
20241007,104000,39374495,4100,4100,4100,4100,1
|
|
20241007,103900,39370395,4085,4085,4085,4085,0
|
|
20241007,103800,39370395,4085,4085,4085,4085,0
|
|
20241007,103700,39370395,4085,4085,4085,4085,0
|
|
20241007,103600,39370395,4085,4085,4085,4085,0
|
|
20241007,103500,39370395,4085,4085,4085,4085,0
|
|
20241007,103400,39370395,4085,4100,4100,4085,1786
|
|
20241007,103300,32047810,4100,4100,4100,4100,30
|
|
20241007,103200,31924810,4100,4095,4100,4095,2
|
|
20241007,103100,31916615,4100,4100,4100,4100,0
|
|
20241007,103000,31916615,4100,4100,4100,4100,0
|
|
20241007,102900,31916615,4100,4100,4100,4100,0
|
|
20241007,102800,31916615,4100,4100,4100,4100,0
|
|
20241007,102700,31916615,4100,4100,4100,4100,0
|
|
20241007,102600,31916615,4100,4100,4100,4100,1
|
|
20241007,102500,31912515,4090,4100,4100,4090,96
|
|
20241007,102400,31519865,4100,4100,4100,4100,0
|
|
20241007,102300,31519865,4100,4100,4100,4100,1
|
|
20241007,102200,31515765,4100,4100,4100,4100,0
|
|
20241007,102100,31515765,4100,4100,4100,4100,100
|
|
20241007,102000,31105765,4100,4105,4105,4100,69
|
|
20241007,101900,30822860,4095,4095,4095,4095,164
|
|
20241007,101800,30151280,4095,4095,4095,4095,0
|
|
20241007,101700,30151280,4095,4095,4095,4095,3
|
|
20241007,101600,30138995,4095,4095,4095,4095,66
|
|
20241007,101500,29868725,4095,4095,4095,4095,0
|
|
20241007,101400,29868725,4095,4095,4095,4095,0
|
|
20241007,101300,29868725,4095,4095,4095,4095,30
|
|
20241007,101200,29745875,4095,4095,4095,4095,1
|
|
20241007,101100,29741780,4095,4095,4095,4095,0
|
|
20241007,101000,29741780,4095,4095,4095,4095,0
|
|
20241007,100900,29741780,4095,4095,4095,4095,0
|
|
20241007,100800,29741780,4095,4095,4095,4095,0
|
|
20241007,100700,29741780,4095,4095,4095,4095,1
|
|
20241007,100600,29737685,4095,4095,4095,4095,0
|
|
20241007,100500,29737685,4095,4090,4095,4090,31
|
|
20241007,100400,29610765,4095,4095,4095,4095,200
|
|
20241007,100300,28791765,4090,4090,4090,4090,0
|
|
20241007,100200,28791765,4090,4090,4090,4090,0
|
|
20241007,100100,28791765,4090,4090,4090,4090,0
|
|
20241007,100000,28791765,4090,4090,4090,4090,1
|
|
20241007,095900,28787675,4095,4095,4095,4095,0
|
|
20241007,095800,28787675,4095,4095,4095,4095,0
|
|
20241007,095700,28787675,4095,4095,4095,4095,25
|
|
20241007,095600,28685300,4095,4095,4095,4095,0
|
|
20241007,095500,28685300,4095,4095,4095,4095,0
|
|
20241007,095400,28685300,4095,4095,4095,4095,0
|
|
20241007,095300,28685300,4095,4095,4105,4095,1489
|
|
20241007,095200,22587835,4105,4105,4105,4105,0
|
|
20241007,095100,22587835,4105,4105,4105,4105,1
|
|
20241007,095000,22583730,4095,4095,4095,4095,0
|
|
20241007,094900,22583730,4095,4095,4095,4095,15
|
|
20241007,094800,22522305,4100,4100,4100,4100,0
|
|
20241007,094700,22522305,4100,4090,4100,4090,1155
|
|
20241007,094600,17795970,4090,4090,4090,4090,3
|
|
20241007,094500,17783700,4075,4075,4075,4075,0
|
|
20241007,094400,17783700,4075,4075,4075,4075,0
|
|
20241007,094300,17783700,4075,4075,4075,4075,0
|
|
20241007,094200,17783700,4075,4085,4085,4075,11
|
|
20241007,094100,17738815,4085,4085,4085,4085,10
|
|
20241007,094000,17697965,4090,4090,4090,4090,0
|
|
20241007,093900,17697965,4090,4090,4090,4090,0
|
|
20241007,093800,17697965,4090,4090,4090,4090,0
|
|
20241007,093700,17697965,4090,4090,4090,4090,0
|
|
20241007,093600,17697965,4090,4090,4090,4090,0
|
|
20241007,093500,17697965,4090,4090,4090,4090,0
|
|
20241007,093400,17697965,4090,4090,4090,4090,0
|
|
20241007,093300,17697965,4090,4090,4090,4090,0
|
|
20241007,093200,17697965,4090,4090,4090,4090,0
|
|
20241007,093100,17697965,4090,4090,4090,4090,0
|
|
20241007,093000,17697965,4090,4090,4090,4090,0
|
|
20241007,092900,17697965,4090,4090,4090,4090,0
|
|
20241007,092800,17697965,4090,4090,4090,4090,0
|
|
20241007,092700,17697965,4090,4090,4090,4090,0
|
|
20241007,092600,17697965,4090,4090,4090,4090,0
|
|
20241007,092500,17697965,4090,4090,4090,4090,0
|
|
20241007,092400,17697965,4090,4090,4090,4090,0
|
|
20241007,092300,17697965,4090,4090,4090,4090,1
|
|
20241007,092200,17693875,4095,4095,4095,4095,0
|
|
20241007,092100,17693875,4095,4095,4095,4095,0
|
|
20241007,092000,17693875,4095,4095,4095,4095,0
|
|
20241007,091900,17693875,4095,4095,4095,4095,0
|
|
20241007,091800,17693875,4095,4095,4095,4095,1
|
|
20241007,091700,17689780,4070,4070,4070,4070,0
|
|
20241007,091600,17689780,4070,4070,4070,4070,0
|
|
20241007,091500,17689780,4070,4070,4070,4070,0
|
|
20241007,091400,17689780,4070,4070,4070,4070,0
|
|
20241007,091300,17689780,4070,4070,4070,4070,103
|
|
20241007,091200,17270570,4095,4095,4095,4095,0
|
|
20241007,091100,17270570,4095,4095,4095,4095,8
|
|
20241007,091000,17237810,4095,4095,4095,4095,10
|
|
20241007,090900,17196860,4095,4095,4095,4095,24
|
|
20241007,090800,17098580,4095,4095,4095,4095,833
|
|
20241007,090700,13687445,4095,4095,4095,4095,0
|
|
20241007,090600,13687445,4095,4095,4095,4095,0
|
|
20241007,090500,13687445,4095,4095,4095,4095,380
|
|
20241007,090400,12131345,4095,4090,4095,4090,1821
|
|
20241007,090300,4683210,4095,4085,4095,4085,229
|
|
20241007,090200,3747070,4090,4085,4090,4065,487
|
|
20241007,090100,1758965,4085,4085,4085,4085,0
|
|
20241007,090000,1758965,4085,4080,4085,4080,431
|