678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201500,88674450,3965,3965,3965,3965,222
|
|
20241007,201400,88674450,3965,3965,3965,3965,0
|
|
20241007,201300,88674450,3965,3965,3965,3965,0
|
|
20241007,201200,88674450,3965,3965,3965,3965,0
|
|
20241007,201100,88674450,3965,3965,3965,3965,0
|
|
20241007,201000,88674450,3965,3965,3965,3965,0
|
|
20241007,200900,88674450,3965,3965,3965,3965,0
|
|
20241007,200800,88674450,3965,3965,3965,3965,0
|
|
20241007,200700,88674450,3965,3965,3965,3965,0
|
|
20241007,200600,88674450,3965,3965,3965,3965,0
|
|
20241007,200500,88674450,3965,3965,3965,3965,0
|
|
20241007,200400,88674450,3965,3965,3965,3965,0
|
|
20241007,200300,88674450,3965,3965,3965,3965,0
|
|
20241007,200200,88674450,3965,3965,3965,3965,0
|
|
20241007,200100,88674450,3965,3965,3965,3965,0
|
|
20241007,200000,88674450,3965,3965,3965,3965,0
|
|
20241007,195900,88674450,3965,3965,3965,3965,0
|
|
20241007,195800,88674450,3965,3965,3965,3965,0
|
|
20241007,195700,88674450,3965,3965,3965,3965,0
|
|
20241007,195600,88674450,3965,3965,3965,3965,0
|
|
20241007,195500,88674450,3965,3965,3965,3965,0
|
|
20241007,195400,88674450,3965,3965,3965,3965,0
|
|
20241007,195300,88674450,3965,3965,3965,3965,0
|
|
20241007,195200,88674450,3965,3965,3965,3965,0
|
|
20241007,195100,88674450,3965,3965,3965,3965,0
|
|
20241007,195000,88674450,3965,3965,3965,3965,0
|
|
20241007,194900,88674450,3965,3965,3965,3965,0
|
|
20241007,194800,88674450,3965,3965,3965,3965,0
|
|
20241007,194700,88674450,3965,3965,3965,3965,0
|
|
20241007,194600,88674450,3965,3965,3965,3965,0
|
|
20241007,194500,88674450,3965,3965,3965,3965,222
|
|
20241007,194400,88674450,3965,3965,3965,3965,0
|
|
20241007,194300,88674450,3965,3965,3965,3965,0
|
|
20241007,194200,88674450,3965,3965,3965,3965,0
|
|
20241007,194100,88674450,3965,3965,3965,3965,0
|
|
20241007,194000,88674450,3965,3965,3965,3965,0
|
|
20241007,193900,88674450,3965,3965,3965,3965,0
|
|
20241007,193800,88674450,3965,3965,3965,3965,0
|
|
20241007,193700,88674450,3965,3965,3965,3965,0
|
|
20241007,193600,88674450,3965,3965,3965,3965,0
|
|
20241007,193500,88674450,3965,3965,3965,3965,0
|
|
20241007,193400,88674450,3965,3965,3965,3965,0
|
|
20241007,193300,88674450,3965,3965,3965,3965,0
|
|
20241007,193200,88674450,3965,3965,3965,3965,0
|
|
20241007,193100,88674450,3965,3965,3965,3965,0
|
|
20241007,193000,88674450,3965,3965,3965,3965,0
|
|
20241007,192900,88674450,3965,3965,3965,3965,0
|
|
20241007,192800,88674450,3965,3965,3965,3965,0
|
|
20241007,192700,88674450,3965,3965,3965,3965,0
|
|
20241007,192600,88674450,3965,3965,3965,3965,0
|
|
20241007,192500,88674450,3965,3965,3965,3965,0
|
|
20241007,192400,88674450,3965,3965,3965,3965,0
|
|
20241007,192300,88674450,3965,3965,3965,3965,0
|
|
20241007,192200,88674450,3965,3965,3965,3965,0
|
|
20241007,192100,88674450,3965,3965,3965,3965,0
|
|
20241007,192000,88674450,3965,3965,3965,3965,0
|
|
20241007,191900,88674450,3965,3965,3965,3965,0
|
|
20241007,191800,88674450,3965,3965,3965,3965,0
|
|
20241007,191700,88674450,3965,3965,3965,3965,0
|
|
20241007,191600,88674450,3965,3965,3965,3965,0
|
|
20241007,191500,88674450,3965,3965,3965,3965,222
|
|
20241007,191400,88674450,3965,3965,3965,3965,0
|
|
20241007,191300,88674450,3965,3965,3965,3965,0
|
|
20241007,191200,88674450,3965,3965,3965,3965,0
|
|
20241007,191100,88674450,3965,3965,3965,3965,0
|
|
20241007,191000,88674450,3965,3965,3965,3965,0
|
|
20241007,190900,88674450,3965,3965,3965,3965,0
|
|
20241007,190800,88674450,3965,3965,3965,3965,0
|
|
20241007,190700,88674450,3965,3965,3965,3965,0
|
|
20241007,190600,88674450,3965,3965,3965,3965,0
|
|
20241007,190500,88674450,3965,3965,3965,3965,0
|
|
20241007,190400,88674450,3965,3965,3965,3965,0
|
|
20241007,190300,88674450,3965,3965,3965,3965,0
|
|
20241007,190200,88674450,3965,3965,3965,3965,0
|
|
20241007,190100,88674450,3965,3965,3965,3965,0
|
|
20241007,190000,88674450,3965,3965,3965,3965,0
|
|
20241007,185900,88674450,3965,3965,3965,3965,0
|
|
20241007,185800,88674450,3965,3965,3965,3965,0
|
|
20241007,185700,88674450,3965,3965,3965,3965,0
|
|
20241007,185600,88674450,3965,3965,3965,3965,0
|
|
20241007,185500,88674450,3965,3965,3965,3965,0
|
|
20241007,185400,88674450,3965,3965,3965,3965,0
|
|
20241007,185300,88674450,3965,3965,3965,3965,0
|
|
20241007,185200,88674450,3965,3965,3965,3965,0
|
|
20241007,185100,88674450,3965,3965,3965,3965,0
|
|
20241007,185000,88674450,3965,3965,3965,3965,0
|
|
20241007,184900,88674450,3965,3965,3965,3965,0
|
|
20241007,184800,88674450,3965,3965,3965,3965,0
|
|
20241007,184700,88674450,3965,3965,3965,3965,0
|
|
20241007,184600,88674450,3965,3965,3965,3965,0
|
|
20241007,184500,88674450,3965,3965,3965,3965,222
|
|
20241007,184400,88674450,3965,3965,3965,3965,0
|
|
20241007,184300,88674450,3965,3965,3965,3965,0
|
|
20241007,184200,88674450,3965,3965,3965,3965,0
|
|
20241007,184100,88674450,3965,3965,3965,3965,0
|
|
20241007,184000,88674450,3965,3965,3965,3965,0
|
|
20241007,183900,88674450,3965,3965,3965,3965,0
|
|
20241007,183800,88674450,3965,3965,3965,3965,0
|
|
20241007,183700,88674450,3965,3965,3965,3965,0
|
|
20241007,183600,88674450,3965,3965,3965,3965,0
|
|
20241007,183500,88674450,3965,3965,3965,3965,0
|
|
20241007,183400,88674450,3965,3965,3965,3965,0
|
|
20241007,183300,88674450,3965,3965,3965,3965,0
|
|
20241007,183200,88674450,3965,3965,3965,3965,0
|
|
20241007,183100,88674450,3965,3965,3965,3965,0
|
|
20241007,183000,88674450,3965,3965,3965,3965,0
|
|
20241007,182900,88674450,3965,3965,3965,3965,0
|
|
20241007,182800,88674450,3965,3965,3965,3965,0
|
|
20241007,182700,88674450,3965,3965,3965,3965,0
|
|
20241007,182600,88674450,3965,3965,3965,3965,0
|
|
20241007,182500,88674450,3965,3965,3965,3965,0
|
|
20241007,182400,88674450,3965,3965,3965,3965,0
|
|
20241007,182300,88674450,3965,3965,3965,3965,0
|
|
20241007,182200,88674450,3965,3965,3965,3965,0
|
|
20241007,182100,88674450,3965,3965,3965,3965,0
|
|
20241007,182000,88674450,3965,3965,3965,3965,0
|
|
20241007,181900,88674450,3965,3965,3965,3965,0
|
|
20241007,181800,88674450,3965,3965,3965,3965,0
|
|
20241007,181700,88674450,3965,3965,3965,3965,0
|
|
20241007,181600,88674450,3965,3965,3965,3965,0
|
|
20241007,181500,88674450,3965,3965,3965,3965,222
|
|
20241007,181400,88674450,3965,3965,3965,3965,0
|
|
20241007,181300,88674450,3965,3965,3965,3965,0
|
|
20241007,181200,88674450,3965,3965,3965,3965,0
|
|
20241007,181100,88674450,3965,3965,3965,3965,0
|
|
20241007,181000,88674450,3965,3965,3965,3965,0
|
|
20241007,180900,88674450,3965,3965,3965,3965,0
|
|
20241007,180800,88674450,3965,3965,3965,3965,0
|
|
20241007,180700,88674450,3965,3965,3965,3965,0
|
|
20241007,180600,88674450,3965,3965,3965,3965,0
|
|
20241007,180500,88674450,3965,3965,3965,3965,0
|
|
20241007,180400,88674450,3965,3965,3965,3965,0
|
|
20241007,180300,88674450,3965,3965,3965,3965,0
|
|
20241007,180200,88674450,3965,3965,3965,3965,0
|
|
20241007,180100,88674450,3965,3965,3965,3965,0
|
|
20241007,180000,88674450,3965,3965,3965,3965,0
|
|
20241007,175900,88674450,3965,3965,3965,3965,0
|
|
20241007,175800,88674450,3965,3965,3965,3965,0
|
|
20241007,175700,88674450,3965,3965,3965,3965,0
|
|
20241007,175600,88674450,3965,3965,3965,3965,0
|
|
20241007,175500,88674450,3965,3965,3965,3965,0
|
|
20241007,175400,88674450,3965,3965,3965,3965,0
|
|
20241007,175300,88674450,3965,3965,3965,3965,0
|
|
20241007,175200,88674450,3965,3965,3965,3965,0
|
|
20241007,175100,88674450,3965,3965,3965,3965,0
|
|
20241007,175000,88674450,3965,3965,3965,3965,0
|
|
20241007,174900,88674450,3965,3965,3965,3965,0
|
|
20241007,174800,88674450,3965,3965,3965,3965,0
|
|
20241007,174700,88674450,3965,3965,3965,3965,0
|
|
20241007,174600,88674450,3965,3965,3965,3965,0
|
|
20241007,174500,88674450,3965,3965,3965,3965,222
|
|
20241007,174400,88674450,3965,3965,3965,3965,0
|
|
20241007,174300,88674450,3965,3965,3965,3965,0
|
|
20241007,174200,88674450,3965,3965,3965,3965,0
|
|
20241007,174100,88674450,3965,3965,3965,3965,0
|
|
20241007,174000,88674450,3965,3965,3965,3965,0
|
|
20241007,173900,88674450,3965,3965,3965,3965,0
|
|
20241007,173800,88674450,3965,3965,3965,3965,0
|
|
20241007,173700,88674450,3965,3965,3965,3965,0
|
|
20241007,173600,88674450,3965,3965,3965,3965,0
|
|
20241007,173500,88674450,3965,3965,3965,3965,0
|
|
20241007,173400,88674450,3965,3965,3965,3965,0
|
|
20241007,173300,88674450,3965,3965,3965,3965,0
|
|
20241007,173200,88674450,3965,3965,3965,3965,0
|
|
20241007,173100,88674450,3965,3965,3965,3965,0
|
|
20241007,173000,88674450,3965,3965,3965,3965,0
|
|
20241007,172900,88674450,3965,3965,3965,3965,0
|
|
20241007,172800,88674450,3965,3965,3965,3965,0
|
|
20241007,172700,88674450,3965,3965,3965,3965,0
|
|
20241007,172600,88674450,3965,3965,3965,3965,0
|
|
20241007,172500,88674450,3965,3965,3965,3965,0
|
|
20241007,172400,88674450,3965,3965,3965,3965,0
|
|
20241007,172300,88674450,3965,3965,3965,3965,0
|
|
20241007,172200,88674450,3965,3965,3965,3965,0
|
|
20241007,172100,88674450,3965,3965,3965,3965,0
|
|
20241007,172000,88674450,3965,3965,3965,3965,0
|
|
20241007,171900,88674450,3965,3965,3965,3965,0
|
|
20241007,171800,88674450,3965,3965,3965,3965,0
|
|
20241007,171700,88674450,3965,3965,3965,3965,0
|
|
20241007,171600,88674450,3965,3965,3965,3965,0
|
|
20241007,171500,88674450,3965,3965,3965,3965,222
|
|
20241007,171400,88674450,3965,3965,3965,3965,0
|
|
20241007,171300,88674450,3965,3965,3965,3965,0
|
|
20241007,171200,88674450,3965,3965,3965,3965,0
|
|
20241007,171100,88674450,3965,3965,3965,3965,0
|
|
20241007,171000,88674450,3965,3965,3965,3965,0
|
|
20241007,170900,88674450,3965,3965,3965,3965,0
|
|
20241007,170800,88674450,3965,3965,3965,3965,0
|
|
20241007,170700,88674450,3965,3965,3965,3965,0
|
|
20241007,170600,88674450,3965,3965,3965,3965,0
|
|
20241007,170500,88674450,3965,3965,3965,3965,0
|
|
20241007,170400,88674450,3965,3965,3965,3965,0
|
|
20241007,170300,88674450,3965,3965,3965,3965,0
|
|
20241007,170200,88674450,3965,3965,3965,3965,0
|
|
20241007,170100,88674450,3965,3965,3965,3965,0
|
|
20241007,170000,88674450,3965,3965,3965,3965,0
|
|
20241007,165900,88674450,3965,3965,3965,3965,0
|
|
20241007,165800,88674450,3965,3965,3965,3965,0
|
|
20241007,165700,88674450,3965,3965,3965,3965,0
|
|
20241007,165600,88674450,3965,3965,3965,3965,0
|
|
20241007,165500,88674450,3965,3965,3965,3965,0
|
|
20241007,165400,88674450,3965,3965,3965,3965,0
|
|
20241007,165300,88674450,3965,3965,3965,3965,0
|
|
20241007,165200,88674450,3965,3965,3965,3965,0
|
|
20241007,165100,88674450,3965,3965,3965,3965,0
|
|
20241007,165000,88674450,3965,3965,3965,3965,0
|
|
20241007,164900,88674450,3965,3965,3965,3965,0
|
|
20241007,164800,88674450,3965,3965,3965,3965,0
|
|
20241007,164700,88674450,3965,3965,3965,3965,0
|
|
20241007,164600,88674450,3965,3965,3965,3965,0
|
|
20241007,164500,88674450,3965,3965,3965,3965,222
|
|
20241007,164400,88674450,3965,3965,3965,3965,0
|
|
20241007,164300,88674450,3965,3965,3965,3965,0
|
|
20241007,164200,88674450,3965,3965,3965,3965,0
|
|
20241007,164100,88674450,3965,3965,3965,3965,0
|
|
20241007,164000,88674450,3965,3965,3965,3965,0
|
|
20241007,163900,88674450,3965,3965,3965,3965,0
|
|
20241007,163800,88674450,3965,3965,3965,3965,0
|
|
20241007,163700,88674450,3965,3965,3965,3965,0
|
|
20241007,163600,88674450,3965,3965,3965,3965,0
|
|
20241007,163500,88674450,3965,3965,3965,3965,0
|
|
20241007,163400,88674450,3965,3965,3965,3965,0
|
|
20241007,163300,88674450,3965,3965,3965,3965,0
|
|
20241007,163200,88674450,3965,3965,3965,3965,0
|
|
20241007,163100,88674450,3965,3965,3965,3965,0
|
|
20241007,163000,88674450,3965,3965,3965,3965,0
|
|
20241007,162900,88674450,3965,3965,3965,3965,0
|
|
20241007,162800,88674450,3965,3965,3965,3965,0
|
|
20241007,162700,88674450,3965,3965,3965,3965,0
|
|
20241007,162600,88674450,3965,3965,3965,3965,0
|
|
20241007,162500,88674450,3965,3965,3965,3965,0
|
|
20241007,162400,88674450,3965,3965,3965,3965,0
|
|
20241007,162300,88674450,3965,3965,3965,3965,0
|
|
20241007,162200,88674450,3965,3965,3965,3965,0
|
|
20241007,162100,88674450,3965,3965,3965,3965,0
|
|
20241007,162000,88674450,3965,3965,3965,3965,0
|
|
20241007,161900,88674450,3965,3965,3965,3965,0
|
|
20241007,161800,88674450,3965,3965,3965,3965,0
|
|
20241007,161700,88674450,3965,3965,3965,3965,0
|
|
20241007,161600,88674450,3965,3965,3965,3965,0
|
|
20241007,161500,88674450,3965,3965,3965,3965,222
|
|
20241007,161400,88674450,3965,3965,3965,3965,0
|
|
20241007,161300,88674450,3965,3965,3965,3965,0
|
|
20241007,161200,88674450,3965,3965,3965,3965,0
|
|
20241007,161100,88674450,3965,3965,3965,3965,0
|
|
20241007,161000,88674450,3965,3965,3965,3965,0
|
|
20241007,160900,88674450,3965,3965,3965,3965,0
|
|
20241007,160800,88674450,3965,3965,3965,3965,0
|
|
20241007,160700,88674450,3965,3965,3965,3965,0
|
|
20241007,160600,88674450,3965,3965,3965,3965,0
|
|
20241007,160500,88674450,3965,3965,3965,3965,0
|
|
20241007,160400,88674450,3965,3965,3965,3965,0
|
|
20241007,160300,88674450,3965,3965,3965,3965,0
|
|
20241007,160200,88674450,3965,3965,3965,3965,0
|
|
20241007,160100,88674450,3965,3965,3965,3965,0
|
|
20241007,160000,88674450,3965,3965,3965,3965,0
|
|
20241007,155900,88674450,3965,3965,3965,3965,0
|
|
20241007,155800,88674450,3965,3965,3965,3965,0
|
|
20241007,155700,88674450,3965,3965,3965,3965,0
|
|
20241007,155600,88674450,3965,3965,3965,3965,0
|
|
20241007,155500,88674450,3965,3965,3965,3965,0
|
|
20241007,155400,88674450,3965,3965,3965,3965,0
|
|
20241007,155300,88674450,3965,3965,3965,3965,0
|
|
20241007,155200,88674450,3965,3965,3965,3965,0
|
|
20241007,155100,88674450,3965,3965,3965,3965,0
|
|
20241007,155000,88674450,3965,3965,3965,3965,0
|
|
20241007,154900,88674450,3965,3965,3965,3965,0
|
|
20241007,154800,88674450,3965,3965,3965,3965,0
|
|
20241007,154700,88674450,3965,3965,3965,3965,0
|
|
20241007,154600,88674450,3965,3965,3965,3965,0
|
|
20241007,154500,88674450,3965,3965,3965,3965,222
|
|
20241007,154400,88674450,3965,3965,3965,3965,0
|
|
20241007,154300,88674450,3965,3965,3965,3965,0
|
|
20241007,154200,88674450,3965,3965,3965,3965,0
|
|
20241007,154100,88674450,3965,3965,3965,3965,0
|
|
20241007,154000,88674450,3965,3965,3965,3965,0
|
|
20241007,153900,88674450,3965,3965,3965,3965,0
|
|
20241007,153800,88674450,3965,3965,3965,3965,0
|
|
20241007,153700,88674450,3965,3965,3965,3965,0
|
|
20241007,153600,88674450,3965,3965,3965,3965,0
|
|
20241007,153500,88674450,3965,3965,3965,3965,0
|
|
20241007,153400,88674450,3965,3965,3965,3965,0
|
|
20241007,153300,88674450,3965,3965,3965,3965,0
|
|
20241007,153200,88674450,3965,3965,3965,3965,0
|
|
20241007,153100,88674450,3965,3965,3965,3965,0
|
|
20241007,153000,88674450,3965,3965,3965,3965,222
|
|
20241007,152900,87794220,3970,3970,3970,3970,0
|
|
20241007,152800,87794220,3970,3970,3970,3970,0
|
|
20241007,152700,87794220,3970,3970,3970,3970,0
|
|
20241007,152600,87794220,3970,3970,3970,3970,0
|
|
20241007,152500,87794220,3970,3970,3970,3970,0
|
|
20241007,152400,87794220,3970,3970,3970,3970,0
|
|
20241007,152300,87794220,3970,3970,3970,3970,0
|
|
20241007,152200,87794220,3970,3970,3970,3970,0
|
|
20241007,152100,87794220,3970,3970,3970,3970,0
|
|
20241007,152000,87794220,3970,3970,3970,3970,0
|
|
20241007,151900,87794220,3970,3970,3970,3970,78
|
|
20241007,151800,87484560,3965,3965,3965,3965,20
|
|
20241007,151700,87405260,3965,3965,3965,3965,0
|
|
20241007,151600,87405260,3965,3965,3965,3965,0
|
|
20241007,151500,87405260,3965,3965,3965,3965,0
|
|
20241007,151400,87405260,3965,3965,3965,3965,0
|
|
20241007,151300,87405260,3965,3965,3965,3965,0
|
|
20241007,151200,87405260,3965,3965,3965,3965,0
|
|
20241007,151100,87405260,3965,3965,3965,3965,0
|
|
20241007,151000,87405260,3965,3965,3965,3965,0
|
|
20241007,150900,87405260,3965,3965,3965,3965,30
|
|
20241007,150800,87286310,3960,3960,3960,3960,198
|
|
20241007,150700,86502230,3960,3960,3960,3960,0
|
|
20241007,150600,86502230,3960,3960,3960,3960,0
|
|
20241007,150500,86502230,3960,3960,3960,3960,0
|
|
20241007,150400,86502230,3960,3960,3960,3960,0
|
|
20241007,150300,86502230,3960,3960,3960,3960,64
|
|
20241007,150200,86248790,3965,3965,3965,3965,0
|
|
20241007,150100,86248790,3965,3965,3965,3965,0
|
|
20241007,150000,86248790,3965,3965,3965,3965,0
|
|
20241007,145900,86248790,3965,3965,3965,3965,0
|
|
20241007,145800,86248790,3965,3960,3965,3960,57
|
|
20241007,145700,86023065,3965,3965,3965,3965,0
|
|
20241007,145600,86023065,3965,3965,3965,3965,0
|
|
20241007,145500,86023065,3965,3965,3965,3965,0
|
|
20241007,145400,86023065,3965,3965,3965,3965,0
|
|
20241007,145300,86023065,3965,3970,3970,3965,8
|
|
20241007,145200,85991310,3965,3965,3965,3965,0
|
|
20241007,145100,85991310,3965,3965,3965,3965,31
|
|
20241007,145000,85868395,3965,3965,3965,3965,0
|
|
20241007,144900,85868395,3965,3965,3965,3965,0
|
|
20241007,144800,85868395,3965,3965,3965,3965,0
|
|
20241007,144700,85868395,3965,3965,3965,3965,1
|
|
20241007,144600,85864430,3960,3960,3960,3960,94
|
|
20241007,144500,85492190,3975,3975,3975,3975,0
|
|
20241007,144400,85492190,3975,3975,3975,3975,0
|
|
20241007,144300,85492190,3975,3975,3975,3975,0
|
|
20241007,144200,85492190,3975,3975,3975,3975,0
|
|
20241007,144100,85492190,3975,3975,3975,3975,1
|
|
20241007,144000,85488215,3980,3980,3980,3980,0
|
|
20241007,143900,85488215,3980,3980,3980,3980,0
|
|
20241007,143800,85488215,3980,3980,3980,3980,0
|
|
20241007,143700,85488215,3980,3980,3980,3980,0
|
|
20241007,143600,85488215,3980,3980,3980,3980,0
|
|
20241007,143500,85488215,3980,3980,3980,3980,0
|
|
20241007,143400,85488215,3980,3980,3980,3980,0
|
|
20241007,143300,85488215,3980,3980,3980,3980,0
|
|
20241007,143200,85488215,3980,3980,3980,3980,1
|
|
20241007,143100,85484235,3950,3970,3970,3950,300
|
|
20241007,143000,84296745,3980,3980,3980,3980,0
|
|
20241007,142900,84296745,3980,3980,3980,3980,0
|
|
20241007,142800,84296745,3980,3975,3980,3975,92
|
|
20241007,142700,83930615,3980,3980,3980,3980,0
|
|
20241007,142600,83930615,3980,3980,3980,3980,0
|
|
20241007,142500,83930615,3980,3980,3980,3980,0
|
|
20241007,142400,83930615,3980,3980,3980,3980,0
|
|
20241007,142300,83930615,3980,3980,3980,3980,1
|
|
20241007,142200,83926635,3980,3980,3980,3980,0
|
|
20241007,142100,83926635,3980,3980,3980,3980,128
|
|
20241007,142000,83417195,3980,3980,3980,3980,0
|
|
20241007,141900,83417195,3980,3980,3980,3980,0
|
|
20241007,141800,83417195,3980,3980,3980,3980,0
|
|
20241007,141700,83417195,3980,3980,3980,3980,0
|
|
20241007,141600,83417195,3980,3980,3980,3980,0
|
|
20241007,141500,83417195,3980,3980,3980,3980,1
|
|
20241007,141400,83413215,3970,3970,3970,3970,0
|
|
20241007,141300,83413215,3970,3970,3970,3970,0
|
|
20241007,141200,83413215,3970,3970,3970,3970,0
|
|
20241007,141100,83413215,3970,3970,3970,3970,4
|
|
20241007,141000,83397335,3980,3980,3980,3980,100
|
|
20241007,140900,82999335,3980,3980,3980,3980,0
|
|
20241007,140800,82999335,3980,3980,3980,3980,0
|
|
20241007,140700,82999335,3980,3980,3980,3980,0
|
|
20241007,140600,82999335,3980,3980,3980,3980,0
|
|
20241007,140500,82999335,3980,3980,3980,3980,0
|
|
20241007,140400,82999335,3980,3980,3980,3980,10
|
|
20241007,140300,82959535,3980,3980,3980,3980,0
|
|
20241007,140200,82959535,3980,3980,3980,3980,5
|
|
20241007,140100,82939635,3980,3980,3980,3980,0
|
|
20241007,140000,82939635,3980,3980,3980,3980,50
|
|
20241007,135900,82740635,3980,3980,3980,3980,30
|
|
20241007,135800,82621235,3980,3980,3980,3980,112
|
|
20241007,135700,82175475,3980,3980,3980,3980,0
|
|
20241007,135600,82175475,3980,3980,3980,3980,0
|
|
20241007,135500,82175475,3980,3980,3980,3980,1
|
|
20241007,135400,82171495,3975,3975,3975,3975,489
|
|
20241007,135300,80227720,3975,3975,3975,3975,1087
|
|
20241007,135200,75906895,3975,3975,3975,3975,22
|
|
20241007,135100,75819445,3975,3960,3975,3960,1127
|
|
20241007,135000,71342080,3960,3950,3960,3950,1000
|
|
20241007,134900,67383690,3945,3945,3945,3945,0
|
|
20241007,134800,67383690,3945,3945,3945,3945,0
|
|
20241007,134700,67383690,3945,3945,3945,3945,0
|
|
20241007,134600,67383690,3945,3945,3945,3945,3
|
|
20241007,134500,67371855,3945,3945,3945,3945,0
|
|
20241007,134400,67371855,3945,3945,3945,3945,50
|
|
20241007,134300,67174605,3950,3950,3950,3950,0
|
|
20241007,134200,67174605,3950,3950,3950,3950,21
|
|
20241007,134100,67091655,3950,3950,3950,3950,0
|
|
20241007,134000,67091655,3950,3950,3950,3950,0
|
|
20241007,133900,67091655,3950,3950,3950,3950,0
|
|
20241007,133800,67091655,3950,3950,3950,3950,0
|
|
20241007,133700,67091655,3950,3950,3950,3950,0
|
|
20241007,133600,67091655,3950,3950,3950,3950,0
|
|
20241007,133500,67091655,3950,3950,3950,3950,6
|
|
20241007,133400,67067955,3960,3960,3960,3960,1
|
|
20241007,133300,67063995,3955,3955,3955,3955,0
|
|
20241007,133200,67063995,3955,3955,3955,3955,208
|
|
20241007,133100,66241355,3955,3955,3955,3955,0
|
|
20241007,133000,66241355,3955,3955,3955,3955,0
|
|
20241007,132900,66241355,3955,3955,3955,3955,0
|
|
20241007,132800,66241355,3955,3955,3955,3955,3
|
|
20241007,132700,66229490,3950,3950,3950,3950,22
|
|
20241007,132600,66142590,3955,3955,3955,3955,0
|
|
20241007,132500,66142590,3955,3955,3955,3955,0
|
|
20241007,132400,66142590,3955,3955,3955,3955,0
|
|
20241007,132300,66142590,3955,3955,3955,3955,0
|
|
20241007,132200,66142590,3955,3955,3955,3955,180
|
|
20241007,132100,65430690,3970,3970,3970,3970,0
|
|
20241007,132000,65430690,3970,3970,3970,3970,130
|
|
20241007,131900,64914590,3975,3970,3975,3970,600
|
|
20241007,131800,62530025,3965,3960,3965,3960,32
|
|
20241007,131700,62403150,3950,3950,3950,3950,0
|
|
20241007,131600,62403150,3950,3950,3950,3950,180
|
|
20241007,131500,61692150,3940,3940,3940,3940,20
|
|
20241007,131400,61613350,3940,3940,3940,3940,0
|
|
20241007,131300,61613350,3940,3940,3940,3940,0
|
|
20241007,131200,61613350,3940,3940,3940,3940,0
|
|
20241007,131100,61613350,3940,3940,3940,3940,0
|
|
20241007,131000,61613350,3940,3950,3950,3940,378
|
|
20241007,130900,60121610,3970,3970,3970,3970,0
|
|
20241007,130800,60121610,3970,3970,3970,3970,0
|
|
20241007,130700,60121610,3970,3970,3970,3970,0
|
|
20241007,130600,60121610,3970,3970,3970,3970,0
|
|
20241007,130500,60121610,3970,3970,3970,3970,0
|
|
20241007,130400,60121610,3970,3970,3970,3970,0
|
|
20241007,130300,60121610,3970,3970,3970,3970,0
|
|
20241007,130200,60121610,3970,3970,3970,3970,0
|
|
20241007,130100,60121610,3970,3970,3970,3970,0
|
|
20241007,130000,60121610,3970,3970,3970,3970,0
|
|
20241007,125900,60121610,3970,3970,3970,3970,0
|
|
20241007,125800,60121610,3970,3970,3970,3970,0
|
|
20241007,125700,60121610,3970,3970,3970,3970,0
|
|
20241007,125600,60121610,3970,3970,3970,3970,0
|
|
20241007,125500,60121610,3970,3970,3970,3970,0
|
|
20241007,125400,60121610,3970,3970,3970,3970,0
|
|
20241007,125300,60121610,3970,3970,3970,3970,0
|
|
20241007,125200,60121610,3970,3970,3970,3970,0
|
|
20241007,125100,60121610,3970,3970,3970,3970,0
|
|
20241007,125000,60121610,3970,3970,3970,3970,0
|
|
20241007,124900,60121610,3970,3940,3970,3940,2
|
|
20241007,124800,60113700,3935,3935,3935,3935,0
|
|
20241007,124700,60113700,3935,3935,3935,3935,0
|
|
20241007,124600,60113700,3935,3935,3935,3935,0
|
|
20241007,124500,60113700,3935,3935,3935,3935,1
|
|
20241007,124400,60109765,3975,3975,3975,3975,0
|
|
20241007,124300,60109765,3975,3975,3975,3975,0
|
|
20241007,124200,60109765,3975,3945,3975,3945,1366
|
|
20241007,124100,54684525,3940,3940,3940,3940,1
|
|
20241007,124000,54680585,3930,3930,3930,3930,1
|
|
20241007,123900,54676655,3910,3910,3910,3910,0
|
|
20241007,123800,54676655,3910,3910,3910,3910,0
|
|
20241007,123700,54676655,3910,3900,3910,3900,1846
|
|
20241007,123600,47464570,3900,3900,3900,3900,600
|
|
20241007,123500,45124570,3900,3900,3900,3900,5
|
|
20241007,123400,45105070,3895,3895,3895,3895,0
|
|
20241007,123300,45105070,3895,3895,3895,3895,0
|
|
20241007,123200,45105070,3895,3895,3895,3895,0
|
|
20241007,123100,45105070,3895,3895,3895,3895,0
|
|
20241007,123000,45105070,3895,3895,3895,3895,0
|
|
20241007,122900,45105070,3895,3895,3895,3895,0
|
|
20241007,122800,45105070,3895,3895,3895,3895,0
|
|
20241007,122700,45105070,3895,3895,3895,3895,0
|
|
20241007,122600,45105070,3895,3895,3895,3895,1
|
|
20241007,122500,45101175,3895,3895,3895,3895,0
|
|
20241007,122400,45101175,3895,3895,3895,3895,0
|
|
20241007,122300,45101175,3895,3900,3900,3895,110
|
|
20241007,122200,44672225,3900,3900,3900,3900,0
|
|
20241007,122100,44672225,3900,3900,3900,3900,0
|
|
20241007,122000,44672225,3900,3900,3900,3900,0
|
|
20241007,121900,44672225,3900,3900,3900,3900,0
|
|
20241007,121800,44672225,3900,3900,3900,3900,1
|
|
20241007,121700,44668325,3895,3895,3895,3895,0
|
|
20241007,121600,44668325,3895,3895,3895,3895,0
|
|
20241007,121500,44668325,3895,3895,3895,3895,1
|
|
20241007,121400,44664430,3900,3900,3900,3900,0
|
|
20241007,121300,44664430,3900,3900,3900,3900,0
|
|
20241007,121200,44664430,3900,3900,3900,3900,0
|
|
20241007,121100,44664430,3900,3900,3900,3900,0
|
|
20241007,121000,44664430,3900,3900,3900,3900,0
|
|
20241007,120900,44664430,3900,3900,3900,3900,0
|
|
20241007,120800,44664430,3900,3900,3900,3900,0
|
|
20241007,120700,44664430,3900,3900,3900,3900,0
|
|
20241007,120600,44664430,3900,3900,3900,3900,0
|
|
20241007,120500,44664430,3900,3900,3900,3900,0
|
|
20241007,120400,44664430,3900,3900,3900,3900,0
|
|
20241007,120300,44664430,3900,3900,3900,3900,0
|
|
20241007,120200,44664430,3900,3900,3900,3900,0
|
|
20241007,120100,44664430,3900,3900,3900,3900,0
|
|
20241007,120000,44664430,3900,3900,3900,3900,0
|
|
20241007,115900,44664430,3900,3900,3900,3900,0
|
|
20241007,115800,44664430,3900,3900,3900,3900,0
|
|
20241007,115700,44664430,3900,3900,3900,3900,0
|
|
20241007,115600,44664430,3900,3900,3900,3900,0
|
|
20241007,115500,44664430,3900,3900,3900,3900,1
|
|
20241007,115400,44660530,3900,3900,3900,3900,0
|
|
20241007,115300,44660530,3900,3900,3900,3900,0
|
|
20241007,115200,44660530,3900,3900,3900,3900,0
|
|
20241007,115100,44660530,3900,3900,3900,3900,0
|
|
20241007,115000,44660530,3900,3900,3900,3900,0
|
|
20241007,114900,44660530,3900,3900,3900,3900,0
|
|
20241007,114800,44660530,3900,3900,3900,3900,0
|
|
20241007,114700,44660530,3900,3900,3900,3900,0
|
|
20241007,114600,44660530,3900,3900,3900,3900,0
|
|
20241007,114500,44660530,3900,3900,3900,3900,0
|
|
20241007,114400,44660530,3900,3900,3900,3900,32
|
|
20241007,114300,44535730,3895,3895,3895,3895,0
|
|
20241007,114200,44535730,3895,3895,3895,3895,0
|
|
20241007,114100,44535730,3895,3895,3895,3895,0
|
|
20241007,114000,44535730,3895,3895,3895,3895,21
|
|
20241007,113900,44453935,3900,3900,3900,3900,0
|
|
20241007,113800,44453935,3900,3900,3900,3900,0
|
|
20241007,113700,44453935,3900,3900,3900,3900,0
|
|
20241007,113600,44453935,3900,3900,3900,3900,0
|
|
20241007,113500,44453935,3900,3900,3900,3900,0
|
|
20241007,113400,44453935,3900,3900,3900,3900,0
|
|
20241007,113300,44453935,3900,3900,3900,3900,0
|
|
20241007,113200,44453935,3900,3900,3900,3900,0
|
|
20241007,113100,44453935,3900,3900,3900,3900,23
|
|
20241007,113000,44364235,3885,3885,3885,3885,0
|
|
20241007,112900,44364235,3885,3885,3885,3885,0
|
|
20241007,112800,44364235,3885,3895,3895,3885,1170
|
|
20241007,112700,39812410,3900,3900,3900,3900,0
|
|
20241007,112600,39812410,3900,3900,3900,3900,0
|
|
20241007,112500,39812410,3900,3895,3900,3895,400
|
|
20241007,112400,38254385,3895,3895,3895,3895,0
|
|
20241007,112300,38254385,3895,3895,3895,3895,0
|
|
20241007,112200,38254385,3895,3895,3895,3895,200
|
|
20241007,112100,37475385,3895,3895,3895,3895,0
|
|
20241007,112000,37475385,3895,3895,3895,3895,0
|
|
20241007,111900,37475385,3895,3890,3895,3890,52
|
|
20241007,111800,37272855,3890,3890,3890,3890,120
|
|
20241007,111700,36806055,3890,3890,3890,3890,0
|
|
20241007,111600,36806055,3890,3890,3890,3890,0
|
|
20241007,111500,36806055,3890,3890,3890,3890,0
|
|
20241007,111400,36806055,3890,3890,3890,3890,0
|
|
20241007,111300,36806055,3890,3890,3890,3890,0
|
|
20241007,111200,36806055,3890,3895,3895,3890,19
|
|
20241007,111100,36732120,3895,3895,3895,3895,0
|
|
20241007,111000,36732120,3895,3900,3900,3895,121
|
|
20241007,110900,36260695,3900,3900,3900,3900,0
|
|
20241007,110800,36260695,3900,3900,3900,3900,0
|
|
20241007,110700,36260695,3900,3900,3900,3900,1
|
|
20241007,110600,36256795,3895,3895,3895,3895,0
|
|
20241007,110500,36256795,3895,3895,3895,3895,0
|
|
20241007,110400,36256795,3895,3895,3895,3895,0
|
|
20241007,110300,36256795,3895,3895,3895,3895,0
|
|
20241007,110200,36256795,3895,3895,3895,3895,2
|
|
20241007,110100,36249005,3905,3905,3905,3905,0
|
|
20241007,110000,36249005,3905,3905,3905,3905,0
|
|
20241007,105900,36249005,3905,3905,3905,3905,0
|
|
20241007,105800,36249005,3905,3905,3905,3905,0
|
|
20241007,105700,36249005,3905,3905,3905,3905,0
|
|
20241007,105600,36249005,3905,3905,3905,3905,0
|
|
20241007,105500,36249005,3905,3905,3905,3905,57
|
|
20241007,105400,36026420,3905,3905,3905,3905,6
|
|
20241007,105300,36002990,3910,3910,3910,3910,0
|
|
20241007,105200,36002990,3910,3910,3910,3910,0
|
|
20241007,105100,36002990,3910,3910,3910,3910,0
|
|
20241007,105000,36002990,3910,3940,3950,3910,838
|
|
20241007,104900,32695235,3905,3920,3920,3905,100
|
|
20241007,104800,32303760,3920,3920,3920,3920,0
|
|
20241007,104700,32303760,3920,3920,3920,3920,0
|
|
20241007,104600,32303760,3920,3920,3920,3920,35
|
|
20241007,104500,32166560,3910,3910,3910,3910,0
|
|
20241007,104400,32166560,3910,3910,3910,3910,0
|
|
20241007,104300,32166560,3910,3910,3910,3910,0
|
|
20241007,104200,32166560,3910,3910,3910,3910,0
|
|
20241007,104100,32166560,3910,3910,3910,3910,0
|
|
20241007,104000,32166560,3910,3970,3975,3910,120
|
|
20241007,103900,31695995,3975,3975,3975,3975,0
|
|
20241007,103800,31695995,3975,3910,3975,3910,500
|
|
20241007,103700,29722395,3910,3910,3910,3910,0
|
|
20241007,103600,29722395,3910,3910,3910,3910,0
|
|
20241007,103500,29722395,3910,3910,3910,3910,1
|
|
20241007,103400,29718485,3910,3935,3935,3875,401
|
|
20241007,103300,28163015,3975,3975,3975,3975,0
|
|
20241007,103200,28163015,3975,3945,3975,3945,629
|
|
20241007,103100,25670390,3945,3945,3945,3945,0
|
|
20241007,103000,25670390,3945,3945,3945,3945,0
|
|
20241007,102900,25670390,3945,3945,3945,3945,0
|
|
20241007,102800,25670390,3945,3920,3945,3920,1000
|
|
20241007,102700,21738750,3915,3910,3915,3910,1001
|
|
20241007,102600,17820055,3870,3870,3870,3870,0
|
|
20241007,102500,17820055,3870,3880,3915,3870,2118
|
|
20241007,102400,9550650,3900,3900,3900,3900,0
|
|
20241007,102300,9550650,3900,3900,3900,3900,0
|
|
20241007,102200,9550650,3900,3900,3900,3900,2
|
|
20241007,102100,9542850,3905,3905,3905,3905,0
|
|
20241007,102000,9542850,3905,3905,3905,3905,0
|
|
20241007,101900,9542850,3905,3905,3905,3905,0
|
|
20241007,101800,9542850,3905,3905,3905,3905,0
|
|
20241007,101700,9542850,3905,3905,3905,3905,0
|
|
20241007,101600,9542850,3905,3905,3905,3905,0
|
|
20241007,101500,9542850,3905,3900,3905,3900,200
|
|
20241007,101400,8761875,3900,3900,3900,3900,1
|
|
20241007,101300,8757975,3905,3905,3905,3905,0
|
|
20241007,101200,8757975,3905,3905,3905,3905,0
|
|
20241007,101100,8757975,3905,3900,3905,3900,300
|
|
20241007,101000,7586650,3875,3875,3875,3875,0
|
|
20241007,100900,7586650,3875,3875,3875,3875,100
|
|
20241007,100800,7199150,3885,3870,3885,3870,221
|
|
20241007,100700,6342060,3870,3870,3870,3870,0
|
|
20241007,100600,6342060,3870,3870,3870,3870,1
|
|
20241007,100500,6338190,3865,3870,3870,3865,11
|
|
20241007,100400,6295625,3865,3865,3865,3865,0
|
|
20241007,100300,6295625,3865,3865,3865,3865,1
|
|
20241007,100200,6291760,3870,3870,3870,3870,0
|
|
20241007,100100,6291760,3870,3870,3870,3870,1
|
|
20241007,100000,6287890,3860,3860,3860,3860,0
|
|
20241007,095900,6287890,3860,3860,3860,3860,0
|
|
20241007,095800,6287890,3860,3870,3870,3860,10
|
|
20241007,095700,6249270,3875,3875,3875,3875,2
|
|
20241007,095600,6241520,3860,3860,3860,3860,0
|
|
20241007,095500,6241520,3860,3860,3860,3860,0
|
|
20241007,095400,6241520,3860,3860,3860,3860,0
|
|
20241007,095300,6241520,3860,3870,3870,3860,200
|
|
20241007,095200,5469185,3905,3905,3905,3905,0
|
|
20241007,095100,5469185,3905,3905,3905,3905,0
|
|
20241007,095000,5469185,3905,3905,3905,3905,0
|
|
20241007,094900,5469185,3905,3905,3905,3905,0
|
|
20241007,094800,5469185,3905,3905,3905,3905,1
|
|
20241007,094700,5465280,3905,3905,3905,3905,0
|
|
20241007,094600,5465280,3905,3905,3905,3905,1
|
|
20241007,094500,5461375,3905,3905,3905,3905,0
|
|
20241007,094400,5461375,3905,3905,3905,3905,3
|
|
20241007,094300,5449660,3905,3905,3905,3905,0
|
|
20241007,094200,5449660,3905,3905,3905,3905,0
|
|
20241007,094100,5449660,3905,3885,3905,3875,301
|
|
20241007,094000,4283245,3890,3890,3890,3890,0
|
|
20241007,093900,4283245,3890,3890,3890,3890,9
|
|
20241007,093800,4248235,3915,3915,3915,3915,0
|
|
20241007,093700,4248235,3915,3910,3915,3910,11
|
|
20241007,093600,4205220,3910,3910,3910,3910,10
|
|
20241007,093500,4166120,3915,3905,3915,3905,37
|
|
20241007,093400,4021570,3905,3905,3905,3905,0
|
|
20241007,093300,4021570,3905,3885,3905,3885,32
|
|
20241007,093200,3897160,3885,3885,3885,3885,0
|
|
20241007,093100,3897160,3885,3885,3885,3885,1
|
|
20241007,093000,3893275,3885,3885,3885,3885,1
|
|
20241007,092900,3889390,3890,3890,3890,3890,0
|
|
20241007,092800,3889390,3890,3890,3890,3890,0
|
|
20241007,092700,3889390,3890,3890,3890,3890,1
|
|
20241007,092600,3885500,3880,3880,3880,3880,0
|
|
20241007,092500,3885500,3880,3880,3880,3880,0
|
|
20241007,092400,3885500,3880,3880,3880,3880,1
|
|
20241007,092300,3881620,3875,3875,3875,3875,0
|
|
20241007,092200,3881620,3875,3875,3875,3875,118
|
|
20241007,092100,3424370,3860,3860,3860,3860,0
|
|
20241007,092000,3424370,3860,3860,3860,3860,323
|
|
20241007,091900,2177590,3860,3860,3860,3860,1
|
|
20241007,091800,2173730,3850,3850,3850,3850,0
|
|
20241007,091700,2173730,3850,3850,3850,3850,0
|
|
20241007,091600,2173730,3850,3850,3850,3850,2
|
|
20241007,091500,2166030,3875,3875,3875,3875,0
|
|
20241007,091400,2166030,3875,3875,3875,3875,0
|
|
20241007,091300,2166030,3875,3875,3875,3875,0
|
|
20241007,091200,2166030,3875,3875,3875,3875,0
|
|
20241007,091100,2166030,3875,3875,3875,3875,0
|
|
20241007,091000,2166030,3875,3875,3875,3875,0
|
|
20241007,090900,2166030,3875,3875,3875,3875,0
|
|
20241007,090800,2166030,3875,3875,3875,3875,0
|
|
20241007,090700,2166030,3875,3875,3875,3875,0
|
|
20241007,090600,2166030,3875,3875,3875,3875,0
|
|
20241007,090500,2166030,3875,3875,3875,3860,135
|
|
20241007,090400,1644900,3860,3860,3860,3860,76
|
|
20241007,090300,1351540,3860,3860,3860,3860,0
|
|
20241007,090200,1351540,3860,3860,3860,3860,12
|
|
20241007,090100,1305220,3860,3855,3860,3855,12
|
|
20241007,090000,1258950,3850,3850,3850,3850,327
|