684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,202100,681645910,4070,4070,4070,4070,1935
|
|
20241010,202000,681645910,4070,4070,4070,4070,0
|
|
20241010,201900,681645910,4070,4070,4070,4070,0
|
|
20241010,201800,681645910,4070,4070,4070,4070,0
|
|
20241010,201700,681645910,4070,4070,4070,4070,0
|
|
20241010,201600,681645910,4070,4070,4070,4070,0
|
|
20241010,201500,681645910,4070,4070,4070,4070,0
|
|
20241010,201400,681645910,4070,4070,4070,4070,0
|
|
20241010,201300,681645910,4070,4070,4070,4070,0
|
|
20241010,201200,681645910,4070,4070,4070,4070,0
|
|
20241010,201100,681645910,4070,4070,4070,4070,0
|
|
20241010,201000,681645910,4070,4070,4070,4070,0
|
|
20241010,200900,681645910,4070,4070,4070,4070,0
|
|
20241010,200800,681645910,4070,4070,4070,4070,0
|
|
20241010,200700,681645910,4070,4070,4070,4070,0
|
|
20241010,200600,681645910,4070,4070,4070,4070,0
|
|
20241010,200500,681645910,4070,4070,4070,4070,0
|
|
20241010,200400,681645910,4070,4070,4070,4070,0
|
|
20241010,200300,681645910,4070,4070,4070,4070,0
|
|
20241010,200200,681645910,4070,4070,4070,4070,0
|
|
20241010,200100,681645910,4070,4070,4070,4070,0
|
|
20241010,200000,681645910,4070,4070,4070,4070,0
|
|
20241010,195900,681645910,4070,4070,4070,4070,0
|
|
20241010,195800,681645910,4070,4070,4070,4070,0
|
|
20241010,195700,681645910,4070,4070,4070,4070,0
|
|
20241010,195600,681645910,4070,4070,4070,4070,0
|
|
20241010,195500,681645910,4070,4070,4070,4070,0
|
|
20241010,195400,681645910,4070,4070,4070,4070,0
|
|
20241010,195300,681645910,4070,4070,4070,4070,0
|
|
20241010,195200,681645910,4070,4070,4070,4070,0
|
|
20241010,195100,681645910,4070,4070,4070,4070,1935
|
|
20241010,195000,681645910,4070,4070,4070,4070,0
|
|
20241010,194900,681645910,4070,4070,4070,4070,0
|
|
20241010,194800,681645910,4070,4070,4070,4070,0
|
|
20241010,194700,681645910,4070,4070,4070,4070,0
|
|
20241010,194600,681645910,4070,4070,4070,4070,0
|
|
20241010,194500,681645910,4070,4070,4070,4070,0
|
|
20241010,194400,681645910,4070,4070,4070,4070,0
|
|
20241010,194300,681645910,4070,4070,4070,4070,0
|
|
20241010,194200,681645910,4070,4070,4070,4070,0
|
|
20241010,194100,681645910,4070,4070,4070,4070,0
|
|
20241010,194000,681645910,4070,4070,4070,4070,0
|
|
20241010,193900,681645910,4070,4070,4070,4070,0
|
|
20241010,193800,681645910,4070,4070,4070,4070,0
|
|
20241010,193700,681645910,4070,4070,4070,4070,0
|
|
20241010,193600,681645910,4070,4070,4070,4070,0
|
|
20241010,193500,681645910,4070,4070,4070,4070,0
|
|
20241010,193400,681645910,4070,4070,4070,4070,0
|
|
20241010,193300,681645910,4070,4070,4070,4070,0
|
|
20241010,193200,681645910,4070,4070,4070,4070,0
|
|
20241010,193100,681645910,4070,4070,4070,4070,0
|
|
20241010,193000,681645910,4070,4070,4070,4070,0
|
|
20241010,192900,681645910,4070,4070,4070,4070,0
|
|
20241010,192800,681645910,4070,4070,4070,4070,0
|
|
20241010,192700,681645910,4070,4070,4070,4070,0
|
|
20241010,192600,681645910,4070,4070,4070,4070,0
|
|
20241010,192500,681645910,4070,4070,4070,4070,0
|
|
20241010,192400,681645910,4070,4070,4070,4070,0
|
|
20241010,192300,681645910,4070,4070,4070,4070,0
|
|
20241010,192200,681645910,4070,4070,4070,4070,0
|
|
20241010,192100,681645910,4070,4070,4070,4070,1935
|
|
20241010,192000,681645910,4070,4070,4070,4070,0
|
|
20241010,191900,681645910,4070,4070,4070,4070,0
|
|
20241010,191800,681645910,4070,4070,4070,4070,0
|
|
20241010,191700,681645910,4070,4070,4070,4070,0
|
|
20241010,191600,681645910,4070,4070,4070,4070,0
|
|
20241010,191500,681645910,4070,4070,4070,4070,0
|
|
20241010,191400,681645910,4070,4070,4070,4070,0
|
|
20241010,191300,681645910,4070,4070,4070,4070,0
|
|
20241010,191200,681645910,4070,4070,4070,4070,0
|
|
20241010,191100,681645910,4070,4070,4070,4070,0
|
|
20241010,191000,681645910,4070,4070,4070,4070,0
|
|
20241010,190900,681645910,4070,4070,4070,4070,0
|
|
20241010,190800,681645910,4070,4070,4070,4070,0
|
|
20241010,190700,681645910,4070,4070,4070,4070,0
|
|
20241010,190600,681645910,4070,4070,4070,4070,0
|
|
20241010,190500,681645910,4070,4070,4070,4070,0
|
|
20241010,190400,681645910,4070,4070,4070,4070,0
|
|
20241010,190300,681645910,4070,4070,4070,4070,0
|
|
20241010,190200,681645910,4070,4070,4070,4070,0
|
|
20241010,190100,681645910,4070,4070,4070,4070,0
|
|
20241010,190000,681645910,4070,4070,4070,4070,0
|
|
20241010,185900,681645910,4070,4070,4070,4070,0
|
|
20241010,185800,681645910,4070,4070,4070,4070,0
|
|
20241010,185700,681645910,4070,4070,4070,4070,0
|
|
20241010,185600,681645910,4070,4070,4070,4070,0
|
|
20241010,185500,681645910,4070,4070,4070,4070,0
|
|
20241010,185400,681645910,4070,4070,4070,4070,0
|
|
20241010,185300,681645910,4070,4070,4070,4070,0
|
|
20241010,185200,681645910,4070,4070,4070,4070,0
|
|
20241010,185100,681645910,4070,4070,4070,4070,1935
|
|
20241010,185000,681645910,4070,4070,4070,4070,0
|
|
20241010,184900,681645910,4070,4070,4070,4070,0
|
|
20241010,184800,681645910,4070,4070,4070,4070,0
|
|
20241010,184700,681645910,4070,4070,4070,4070,0
|
|
20241010,184600,681645910,4070,4070,4070,4070,0
|
|
20241010,184500,681645910,4070,4070,4070,4070,0
|
|
20241010,184400,681645910,4070,4070,4070,4070,0
|
|
20241010,184300,681645910,4070,4070,4070,4070,0
|
|
20241010,184200,681645910,4070,4070,4070,4070,0
|
|
20241010,184100,681645910,4070,4070,4070,4070,0
|
|
20241010,184000,681645910,4070,4070,4070,4070,0
|
|
20241010,183900,681645910,4070,4070,4070,4070,0
|
|
20241010,183800,681645910,4070,4070,4070,4070,0
|
|
20241010,183700,681645910,4070,4070,4070,4070,0
|
|
20241010,183600,681645910,4070,4070,4070,4070,0
|
|
20241010,183500,681645910,4070,4070,4070,4070,0
|
|
20241010,183400,681645910,4070,4070,4070,4070,0
|
|
20241010,183300,681645910,4070,4070,4070,4070,0
|
|
20241010,183200,681645910,4070,4070,4070,4070,0
|
|
20241010,183100,681645910,4070,4070,4070,4070,0
|
|
20241010,183000,681645910,4070,4070,4070,4070,0
|
|
20241010,182900,681645910,4070,4070,4070,4070,0
|
|
20241010,182800,681645910,4070,4070,4070,4070,0
|
|
20241010,182700,681645910,4070,4070,4070,4070,0
|
|
20241010,182600,681645910,4070,4070,4070,4070,0
|
|
20241010,182500,681645910,4070,4070,4070,4070,0
|
|
20241010,182400,681645910,4070,4070,4070,4070,0
|
|
20241010,182300,681645910,4070,4070,4070,4070,0
|
|
20241010,182200,681645910,4070,4070,4070,4070,0
|
|
20241010,182100,681645910,4070,4070,4070,4070,1935
|
|
20241010,182000,681645910,4070,4070,4070,4070,0
|
|
20241010,181900,681645910,4070,4070,4070,4070,0
|
|
20241010,181800,681645910,4070,4070,4070,4070,0
|
|
20241010,181700,681645910,4070,4070,4070,4070,0
|
|
20241010,181600,681645910,4070,4070,4070,4070,0
|
|
20241010,181500,681645910,4070,4070,4070,4070,0
|
|
20241010,181400,681645910,4070,4070,4070,4070,0
|
|
20241010,181300,681645910,4070,4070,4070,4070,0
|
|
20241010,181200,681645910,4070,4070,4070,4070,0
|
|
20241010,181100,681645910,4070,4070,4070,4070,0
|
|
20241010,181000,681645910,4070,4070,4070,4070,0
|
|
20241010,180900,681645910,4070,4070,4070,4070,0
|
|
20241010,180800,681645910,4070,4070,4070,4070,0
|
|
20241010,180700,681645910,4070,4070,4070,4070,0
|
|
20241010,180600,681645910,4070,4070,4070,4070,0
|
|
20241010,180500,681645910,4070,4070,4070,4070,0
|
|
20241010,180400,681645910,4070,4070,4070,4070,0
|
|
20241010,180300,681645910,4070,4070,4070,4070,0
|
|
20241010,180200,681645910,4070,4070,4070,4070,0
|
|
20241010,180100,681645910,4070,4070,4070,4070,0
|
|
20241010,180000,681645910,4070,4070,4070,4070,0
|
|
20241010,175900,681645910,4070,4070,4070,4070,0
|
|
20241010,175800,681645910,4070,4070,4070,4070,0
|
|
20241010,175700,681645910,4070,4070,4070,4070,0
|
|
20241010,175600,681645910,4070,4070,4070,4070,0
|
|
20241010,175500,681645910,4070,4070,4070,4070,0
|
|
20241010,175400,681645910,4070,4070,4070,4070,0
|
|
20241010,175300,681645910,4070,4070,4070,4070,0
|
|
20241010,175200,681645910,4070,4070,4070,4070,0
|
|
20241010,175100,681645910,4070,4070,4070,4070,1935
|
|
20241010,175000,681645910,4070,4070,4070,4070,0
|
|
20241010,174900,681645910,4070,4070,4070,4070,0
|
|
20241010,174800,681645910,4070,4070,4070,4070,0
|
|
20241010,174700,681645910,4070,4070,4070,4070,0
|
|
20241010,174600,681645910,4070,4070,4070,4070,0
|
|
20241010,174500,681645910,4070,4070,4070,4070,0
|
|
20241010,174400,681645910,4070,4070,4070,4070,0
|
|
20241010,174300,681645910,4070,4070,4070,4070,0
|
|
20241010,174200,681645910,4070,4070,4070,4070,0
|
|
20241010,174100,681645910,4070,4070,4070,4070,0
|
|
20241010,174000,681645910,4070,4070,4070,4070,0
|
|
20241010,173900,681645910,4070,4070,4070,4070,0
|
|
20241010,173800,681645910,4070,4070,4070,4070,0
|
|
20241010,173700,681645910,4070,4070,4070,4070,0
|
|
20241010,173600,681645910,4070,4070,4070,4070,0
|
|
20241010,173500,681645910,4070,4070,4070,4070,0
|
|
20241010,173400,681645910,4070,4070,4070,4070,0
|
|
20241010,173300,681645910,4070,4070,4070,4070,0
|
|
20241010,173200,681645910,4070,4070,4070,4070,0
|
|
20241010,173100,681645910,4070,4070,4070,4070,0
|
|
20241010,173000,681645910,4070,4070,4070,4070,0
|
|
20241010,172900,681645910,4070,4070,4070,4070,0
|
|
20241010,172800,681645910,4070,4070,4070,4070,0
|
|
20241010,172700,681645910,4070,4070,4070,4070,0
|
|
20241010,172600,681645910,4070,4070,4070,4070,0
|
|
20241010,172500,681645910,4070,4070,4070,4070,0
|
|
20241010,172400,681645910,4070,4070,4070,4070,0
|
|
20241010,172300,681645910,4070,4070,4070,4070,0
|
|
20241010,172200,681645910,4070,4070,4070,4070,0
|
|
20241010,172100,681645910,4070,4070,4070,4070,1935
|
|
20241010,172000,681645910,4070,4070,4070,4070,0
|
|
20241010,171900,681645910,4070,4070,4070,4070,0
|
|
20241010,171800,681645910,4070,4070,4070,4070,0
|
|
20241010,171700,681645910,4070,4070,4070,4070,0
|
|
20241010,171600,681645910,4070,4070,4070,4070,0
|
|
20241010,171500,681645910,4070,4070,4070,4070,0
|
|
20241010,171400,681645910,4070,4070,4070,4070,0
|
|
20241010,171300,681645910,4070,4070,4070,4070,0
|
|
20241010,171200,681645910,4070,4070,4070,4070,0
|
|
20241010,171100,681645910,4070,4070,4070,4070,0
|
|
20241010,171000,681645910,4070,4070,4070,4070,0
|
|
20241010,170900,681645910,4070,4070,4070,4070,0
|
|
20241010,170800,681645910,4070,4070,4070,4070,0
|
|
20241010,170700,681645910,4070,4070,4070,4070,0
|
|
20241010,170600,681645910,4070,4070,4070,4070,0
|
|
20241010,170500,681645910,4070,4070,4070,4070,0
|
|
20241010,170400,681645910,4070,4070,4070,4070,0
|
|
20241010,170300,681645910,4070,4070,4070,4070,0
|
|
20241010,170200,681645910,4070,4070,4070,4070,0
|
|
20241010,170100,681645910,4070,4070,4070,4070,0
|
|
20241010,170000,681645910,4070,4070,4070,4070,0
|
|
20241010,165900,681645910,4070,4070,4070,4070,0
|
|
20241010,165800,681645910,4070,4070,4070,4070,0
|
|
20241010,165700,681645910,4070,4070,4070,4070,0
|
|
20241010,165600,681645910,4070,4070,4070,4070,0
|
|
20241010,165500,681645910,4070,4070,4070,4070,0
|
|
20241010,165400,681645910,4070,4070,4070,4070,0
|
|
20241010,165300,681645910,4070,4070,4070,4070,0
|
|
20241010,165200,681645910,4070,4070,4070,4070,0
|
|
20241010,165100,681645910,4070,4070,4070,4070,1935
|
|
20241010,165000,681645910,4070,4070,4070,4070,0
|
|
20241010,164900,681645910,4070,4070,4070,4070,0
|
|
20241010,164800,681645910,4070,4070,4070,4070,0
|
|
20241010,164700,681645910,4070,4070,4070,4070,0
|
|
20241010,164600,681645910,4070,4070,4070,4070,0
|
|
20241010,164500,681645910,4070,4070,4070,4070,0
|
|
20241010,164400,681645910,4070,4070,4070,4070,0
|
|
20241010,164300,681645910,4070,4070,4070,4070,0
|
|
20241010,164200,681645910,4070,4070,4070,4070,0
|
|
20241010,164100,681645910,4070,4070,4070,4070,0
|
|
20241010,164000,681645910,4070,4070,4070,4070,0
|
|
20241010,163900,681645910,4070,4070,4070,4070,0
|
|
20241010,163800,681645910,4070,4070,4070,4070,0
|
|
20241010,163700,681645910,4070,4070,4070,4070,0
|
|
20241010,163600,681645910,4070,4070,4070,4070,0
|
|
20241010,163500,681645910,4070,4070,4070,4070,0
|
|
20241010,163400,681645910,4070,4070,4070,4070,0
|
|
20241010,163300,681645910,4070,4070,4070,4070,0
|
|
20241010,163200,681645910,4070,4070,4070,4070,0
|
|
20241010,163100,681645910,4070,4070,4070,4070,0
|
|
20241010,163000,681645910,4070,4070,4070,4070,0
|
|
20241010,162900,681645910,4070,4070,4070,4070,0
|
|
20241010,162800,681645910,4070,4070,4070,4070,0
|
|
20241010,162700,681645910,4070,4070,4070,4070,0
|
|
20241010,162600,681645910,4070,4070,4070,4070,0
|
|
20241010,162500,681645910,4070,4070,4070,4070,0
|
|
20241010,162400,681645910,4070,4070,4070,4070,0
|
|
20241010,162300,681645910,4070,4070,4070,4070,0
|
|
20241010,162200,681645910,4070,4070,4070,4070,0
|
|
20241010,162100,681645910,4070,4070,4070,4070,1935
|
|
20241010,162000,681645910,4070,4070,4070,4070,0
|
|
20241010,161900,681645910,4070,4070,4070,4070,0
|
|
20241010,161800,681645910,4070,4070,4070,4070,0
|
|
20241010,161700,681645910,4070,4070,4070,4070,0
|
|
20241010,161600,681645910,4070,4070,4070,4070,0
|
|
20241010,161500,681645910,4070,4070,4070,4070,0
|
|
20241010,161400,681645910,4070,4070,4070,4070,0
|
|
20241010,161300,681645910,4070,4070,4070,4070,0
|
|
20241010,161200,681645910,4070,4070,4070,4070,0
|
|
20241010,161100,681645910,4070,4070,4070,4070,0
|
|
20241010,161000,681645910,4070,4070,4070,4070,0
|
|
20241010,160900,681645910,4070,4070,4070,4070,0
|
|
20241010,160800,681645910,4070,4070,4070,4070,0
|
|
20241010,160700,681645910,4070,4070,4070,4070,0
|
|
20241010,160600,681645910,4070,4070,4070,4070,0
|
|
20241010,160500,681645910,4070,4070,4070,4070,0
|
|
20241010,160400,681645910,4070,4070,4070,4070,0
|
|
20241010,160300,681645910,4070,4070,4070,4070,0
|
|
20241010,160200,681645910,4070,4070,4070,4070,0
|
|
20241010,160100,681645910,4070,4070,4070,4070,0
|
|
20241010,160000,681645910,4070,4070,4070,4070,0
|
|
20241010,155900,681645910,4070,4070,4070,4070,0
|
|
20241010,155800,681645910,4070,4070,4070,4070,0
|
|
20241010,155700,681645910,4070,4070,4070,4070,0
|
|
20241010,155600,681645910,4070,4070,4070,4070,0
|
|
20241010,155500,681645910,4070,4070,4070,4070,0
|
|
20241010,155400,681645910,4070,4070,4070,4070,0
|
|
20241010,155300,681645910,4070,4070,4070,4070,0
|
|
20241010,155200,681645910,4070,4070,4070,4070,0
|
|
20241010,155100,681645910,4070,4070,4070,4070,1935
|
|
20241010,155000,681645910,4070,4070,4070,4070,0
|
|
20241010,154900,681645910,4070,4070,4070,4070,0
|
|
20241010,154800,681645910,4070,4070,4070,4070,0
|
|
20241010,154700,681645910,4070,4070,4070,4070,0
|
|
20241010,154600,681645910,4070,4070,4070,4070,0
|
|
20241010,154500,681645910,4070,4070,4070,4070,0
|
|
20241010,154400,681645910,4070,4070,4070,4070,0
|
|
20241010,154300,681645910,4070,4070,4070,4070,0
|
|
20241010,154200,681645910,4070,4070,4070,4070,0
|
|
20241010,154100,681645910,4070,4070,4070,4070,0
|
|
20241010,154000,681645910,4070,4070,4070,4070,0
|
|
20241010,153900,681645910,4070,4070,4070,4070,0
|
|
20241010,153800,681645910,4070,4070,4070,4070,0
|
|
20241010,153700,681645910,4070,4070,4070,4070,0
|
|
20241010,153600,681645910,4070,4070,4070,4070,0
|
|
20241010,153500,681645910,4070,4070,4070,4070,0
|
|
20241010,153400,681645910,4070,4070,4070,4070,0
|
|
20241010,153300,681645910,4070,4070,4070,4070,0
|
|
20241010,153200,681645910,4070,4070,4070,4070,0
|
|
20241010,153100,681645910,4070,4070,4070,4070,0
|
|
20241010,153000,681645910,4070,4070,4070,4070,1935
|
|
20241010,152900,673770460,4080,4080,4080,4080,0
|
|
20241010,152800,673770460,4080,4080,4080,4080,0
|
|
20241010,152700,673770460,4080,4080,4080,4080,0
|
|
20241010,152600,673770460,4080,4080,4080,4080,0
|
|
20241010,152500,673770460,4080,4080,4080,4080,0
|
|
20241010,152400,673770460,4080,4080,4080,4080,0
|
|
20241010,152300,673770460,4080,4080,4080,4080,0
|
|
20241010,152200,673770460,4080,4080,4080,4080,0
|
|
20241010,152100,673770460,4080,4080,4080,4080,0
|
|
20241010,152000,673770460,4080,4080,4080,4080,0
|
|
20241010,151900,673770460,4080,4055,4085,4050,2470
|
|
20241010,151800,663721320,4055,4055,4055,4055,560
|
|
20241010,151700,661450520,4060,4060,4060,4060,54
|
|
20241010,151600,661231280,4060,4060,4060,4055,63
|
|
20241010,151500,660975510,4065,4065,4065,4065,19
|
|
20241010,151400,660898275,4060,4055,4060,4050,1107
|
|
20241010,151300,656406735,4055,4055,4055,4055,1012
|
|
20241010,151200,652303075,4055,4060,4060,4055,76
|
|
20241010,151100,651994790,4060,4060,4060,4060,0
|
|
20241010,151000,651994790,4060,4060,4060,4060,0
|
|
20241010,150900,651994790,4060,4055,4060,4055,15
|
|
20241010,150800,651933950,4055,4060,4060,4055,56
|
|
20241010,150700,651706865,4060,4060,4060,4060,1
|
|
20241010,150600,651702805,4055,4055,4055,4055,280
|
|
20241010,150500,650567405,4055,4055,4055,4055,85
|
|
20241010,150400,650222730,4060,4060,4060,4060,100
|
|
20241010,150300,649816730,4055,4055,4055,4055,0
|
|
20241010,150200,649816730,4055,4055,4055,4055,53
|
|
20241010,150100,649601815,4055,4055,4055,4055,1536
|
|
20241010,150000,643373335,4055,4055,4055,4055,0
|
|
20241010,145900,643373335,4055,4055,4055,4055,0
|
|
20241010,145800,643373335,4055,4055,4055,4055,55
|
|
20241010,145700,643150310,4060,4060,4060,4060,0
|
|
20241010,145600,643150310,4060,4060,4060,4060,2
|
|
20241010,145500,643142190,4065,4065,4065,4065,0
|
|
20241010,145400,643142190,4065,4055,4065,4055,73
|
|
20241010,145300,642846070,4055,4055,4055,4055,7
|
|
20241010,145200,642817685,4055,4055,4055,4055,0
|
|
20241010,145100,642817685,4055,4055,4055,4055,55
|
|
20241010,145000,642594660,4060,4060,4060,4060,0
|
|
20241010,144900,642594660,4060,4060,4060,4060,0
|
|
20241010,144800,642594660,4060,4060,4060,4060,0
|
|
20241010,144700,642594660,4060,4060,4060,4060,2
|
|
20241010,144600,642586540,4065,4060,4065,4060,1001
|
|
20241010,144500,638522475,4060,4060,4060,4060,1000
|
|
20241010,144400,634462475,4065,4060,4065,4060,721
|
|
20241010,144300,631535210,4060,4060,4065,4060,3140
|
|
20241010,144200,618786805,4060,4060,4060,4060,0
|
|
20241010,144100,618786805,4060,4060,4060,4060,0
|
|
20241010,144000,618786805,4060,4065,4065,4060,1056
|
|
20241010,143900,614494440,4060,4060,4060,4055,1683
|
|
20241010,143800,607666460,4060,4060,4070,4060,3702
|
|
20241010,143700,592636320,4060,4075,4075,4060,7888
|
|
20241010,143600,560593755,4075,4070,4075,4070,20
|
|
20241010,143500,560512335,4070,4070,4070,4070,10
|
|
20241010,143400,560471635,4065,4065,4065,4065,0
|
|
20241010,143300,560471635,4065,4065,4065,4065,891
|
|
20241010,143200,556849720,4065,4065,4065,4065,0
|
|
20241010,143100,556849720,4065,4060,4065,4060,369
|
|
20241010,143000,555350985,4070,4070,4070,4070,0
|
|
20241010,142900,555350985,4070,4070,4070,4070,0
|
|
20241010,142800,555350985,4070,4070,4070,4070,1
|
|
20241010,142700,555346915,4065,4065,4065,4065,26
|
|
20241010,142600,555241225,4070,4065,4070,4065,1856
|
|
20241010,142500,547696580,4065,4065,4065,4065,20
|
|
20241010,142400,547615280,4065,4065,4065,4065,0
|
|
20241010,142300,547615280,4065,4065,4065,4065,255
|
|
20241010,142200,546578705,4065,4065,4065,4065,0
|
|
20241010,142100,546578705,4065,4065,4065,4065,0
|
|
20241010,142000,546578705,4065,4065,4065,4065,2384
|
|
20241010,141900,536887745,4070,4075,4075,4070,2000
|
|
20241010,141800,528744835,4075,4075,4075,4075,3715
|
|
20241010,141700,513606210,4080,4080,4080,4080,0
|
|
20241010,141600,513606210,4080,4075,4080,4075,67
|
|
20241010,141500,513333130,4080,4080,4080,4080,0
|
|
20241010,141400,513333130,4080,4080,4080,4080,0
|
|
20241010,141300,513333130,4080,4080,4080,4080,0
|
|
20241010,141200,513333130,4080,4075,4080,4075,57
|
|
20241010,141100,513100850,4075,4075,4075,4075,0
|
|
20241010,141000,513100850,4075,4075,4075,4075,0
|
|
20241010,140900,513100850,4075,4075,4075,4075,755
|
|
20241010,140800,510024225,4080,4080,4080,4080,3
|
|
20241010,140700,510011985,4075,4075,4075,4075,0
|
|
20241010,140600,510011985,4075,4075,4075,4075,0
|
|
20241010,140500,510011985,4075,4075,4075,4075,55
|
|
20241010,140400,509787860,4075,4075,4075,4075,0
|
|
20241010,140300,509787860,4075,4075,4075,4075,0
|
|
20241010,140200,509787860,4075,4075,4075,4075,55
|
|
20241010,140100,509563735,4080,4080,4080,4080,1
|
|
20241010,140000,509559655,4075,4075,4075,4075,150
|
|
20241010,135900,508948405,4075,4075,4075,4075,0
|
|
20241010,135800,508948405,4075,4075,4075,4075,56
|
|
20241010,135700,508720205,4080,4075,4080,4075,6
|
|
20241010,135600,508695750,4080,4075,4080,4075,1673
|
|
20241010,135500,501875775,4080,4080,4080,4080,9
|
|
20241010,135400,501839055,4075,4075,4075,4075,0
|
|
20241010,135300,501839055,4075,4080,4080,4075,269
|
|
20241010,135200,500742875,4080,4090,4090,4080,231
|
|
20241010,135100,499800085,4090,4095,4095,4090,56
|
|
20241010,135000,499571040,4095,4095,4095,4090,6
|
|
20241010,134900,499546490,4090,4080,4090,4080,1010
|
|
20241010,134800,495419355,4080,4080,4080,4080,0
|
|
20241010,134700,495419355,4080,4080,4080,4080,1
|
|
20241010,134600,495415275,4085,4080,4085,4080,301
|
|
20241010,134500,494187190,4085,4085,4085,4085,0
|
|
20241010,134400,494187190,4085,4085,4085,4080,1003
|
|
20241010,134300,490090210,4085,4075,4085,4075,947
|
|
20241010,134200,486227445,4075,4075,4075,4075,393
|
|
20241010,134100,484625970,4070,4075,4075,4070,607
|
|
20241010,134000,482155475,4070,4070,4070,4070,56
|
|
20241010,133900,481927555,4075,4075,4075,4075,0
|
|
20241010,133800,481927555,4075,4075,4075,4075,25
|
|
20241010,133700,481825680,4070,4070,4075,4070,86
|
|
20241010,133600,481475655,4070,4075,4075,4070,8
|
|
20241010,133500,481443090,4070,4070,4070,4070,0
|
|
20241010,133400,481443090,4070,4070,4070,4070,100
|
|
20241010,133300,481036090,4070,4070,4070,4070,288
|
|
20241010,133200,479863930,4065,4065,4065,4065,0
|
|
20241010,133100,479863930,4065,4065,4065,4065,0
|
|
20241010,133000,479863930,4065,4065,4065,4065,1068
|
|
20241010,132900,475522510,4065,4065,4065,4065,500
|
|
20241010,132800,473490010,4065,4065,4065,4065,500
|
|
20241010,132700,471457510,4060,4060,4060,4060,0
|
|
20241010,132600,471457510,4060,4055,4060,4055,1027
|
|
20241010,132500,467288165,4055,4055,4055,4055,0
|
|
20241010,132400,467288165,4055,4055,4055,4055,0
|
|
20241010,132300,467288165,4055,4055,4055,4055,0
|
|
20241010,132200,467288165,4055,4055,4055,4055,0
|
|
20241010,132100,467288165,4055,4055,4055,4055,10
|
|
20241010,132000,467247615,4055,4055,4055,4055,0
|
|
20241010,131900,467247615,4055,4055,4055,4055,47
|
|
20241010,131800,467057030,4055,4055,4055,4055,200
|
|
20241010,131700,466246030,4055,4055,4055,4055,0
|
|
20241010,131600,466246030,4055,4055,4055,4055,355
|
|
20241010,131500,464806505,4055,4055,4055,4055,0
|
|
20241010,131400,464806505,4055,4055,4055,4055,12
|
|
20241010,131300,464757845,4055,4055,4055,4055,0
|
|
20241010,131200,464757845,4055,4055,4055,4055,44
|
|
20241010,131100,464579425,4055,4055,4055,4055,0
|
|
20241010,131000,464579425,4055,4055,4055,4055,0
|
|
20241010,130900,464579425,4055,4055,4055,4055,56
|
|
20241010,130800,464352345,4060,4060,4060,4060,1
|
|
20241010,130700,464348285,4055,4055,4055,4055,0
|
|
20241010,130600,464348285,4055,4055,4055,4055,25
|
|
20241010,130500,464246910,4060,4060,4060,4060,30
|
|
20241010,130400,464125110,4060,4065,4065,4060,1967
|
|
20241010,130300,456131755,4065,4065,4065,4065,0
|
|
20241010,130200,456131755,4065,4055,4065,4055,589
|
|
20241010,130100,453738780,4065,4060,4065,4060,55
|
|
20241010,130000,453515250,4060,4055,4060,4055,145
|
|
20241010,125900,452926810,4055,4055,4055,4055,0
|
|
20241010,125800,452926810,4055,4055,4055,4055,3
|
|
20241010,125700,452914645,4055,4055,4055,4055,315
|
|
20241010,125600,451637320,4055,4055,4055,4055,0
|
|
20241010,125500,451637320,4055,4055,4055,4055,56
|
|
20241010,125400,451410240,4055,4055,4055,4055,0
|
|
20241010,125300,451410240,4055,4055,4055,4055,0
|
|
20241010,125200,451410240,4055,4055,4055,4055,0
|
|
20241010,125100,451410240,4055,4055,4055,4055,55
|
|
20241010,125000,451187215,4055,4055,4055,4055,0
|
|
20241010,124900,451187215,4055,4055,4055,4055,0
|
|
20241010,124800,451187215,4055,4055,4055,4055,155
|
|
20241010,124700,450558690,4055,4055,4055,4055,500
|
|
20241010,124600,448531190,4055,4055,4055,4055,0
|
|
20241010,124500,448531190,4055,4055,4055,4055,1048
|
|
20241010,124400,444281550,4055,4055,4055,4055,55
|
|
20241010,124300,444058525,4055,4055,4055,4055,0
|
|
20241010,124200,444058525,4055,4055,4055,4055,5
|
|
20241010,124100,444038250,4055,4055,4055,4055,55
|
|
20241010,124000,443815225,4055,4055,4055,4055,0
|
|
20241010,123900,443815225,4055,4055,4055,4055,200
|
|
20241010,123800,443004225,4055,4055,4055,4055,0
|
|
20241010,123700,443004225,4055,4055,4055,4055,56
|
|
20241010,123600,442777145,4055,4055,4055,4055,0
|
|
20241010,123500,442777145,4055,4055,4055,4055,0
|
|
20241010,123400,442777145,4055,4055,4055,4055,55
|
|
20241010,123300,442554120,4060,4060,4060,4060,1
|
|
20241010,123200,442550060,4060,4060,4060,4060,500
|
|
20241010,123100,440520060,4060,4060,4060,4060,300
|
|
20241010,123000,439302060,4060,4060,4060,4060,57
|
|
20241010,122900,439070640,4055,4055,4055,4055,1
|
|
20241010,122800,439066585,4055,4055,4055,4055,0
|
|
20241010,122700,439066585,4055,4055,4055,4055,56
|
|
20241010,122600,438839505,4065,4065,4065,4065,0
|
|
20241010,122500,438839505,4065,4065,4065,4065,0
|
|
20241010,122400,438839505,4065,4065,4065,4065,65
|
|
20241010,122300,438575280,4065,4060,4065,4060,500
|
|
20241010,122200,436543060,4065,4060,4065,4060,13
|
|
20241010,122100,436490275,4055,4055,4055,4055,0
|
|
20241010,122000,436490275,4055,4055,4055,4055,0
|
|
20241010,121900,436490275,4055,4060,4060,4055,60
|
|
20241010,121800,436246950,4060,4060,4060,4060,4
|
|
20241010,121700,436230710,4060,4060,4060,4060,0
|
|
20241010,121600,436230710,4060,4065,4065,4060,54
|
|
20241010,121500,436011370,4065,4065,4065,4065,45
|
|
20241010,121400,435828445,4065,4065,4065,4065,0
|
|
20241010,121300,435828445,4065,4065,4065,4065,1
|
|
20241010,121200,435824380,4060,4060,4060,4060,2467
|
|
20241010,121100,425808360,4060,4060,4060,4060,100
|
|
20241010,121000,425402360,4060,4060,4060,4060,1
|
|
20241010,120900,425398300,4055,4050,4055,4050,111
|
|
20241010,120800,424948470,4055,4055,4055,4055,0
|
|
20241010,120700,424948470,4055,4055,4055,4055,0
|
|
20241010,120600,424948470,4055,4055,4055,4055,0
|
|
20241010,120500,424948470,4055,4055,4055,4055,0
|
|
20241010,120400,424948470,4055,4055,4055,4055,0
|
|
20241010,120300,424948470,4055,4055,4055,4055,55
|
|
20241010,120200,424725445,4060,4060,4060,4060,0
|
|
20241010,120100,424725445,4060,4060,4060,4060,0
|
|
20241010,120000,424725445,4060,4055,4060,4055,500
|
|
20241010,115900,422695720,4060,4060,4060,4060,0
|
|
20241010,115800,422695720,4060,4060,4060,4060,0
|
|
20241010,115700,422695720,4060,4055,4060,4055,15
|
|
20241010,115600,422634890,4055,4055,4055,4055,0
|
|
20241010,115500,422634890,4055,4055,4055,4055,41
|
|
20241010,115400,422468635,4060,4060,4060,4060,0
|
|
20241010,115300,422468635,4060,4060,4060,4060,0
|
|
20241010,115200,422468635,4060,4060,4060,4060,100
|
|
20241010,115100,422062635,4055,4055,4055,4055,56
|
|
20241010,115000,421835555,4055,4055,4055,4055,500
|
|
20241010,114900,419808055,4055,4055,4055,4055,0
|
|
20241010,114800,419808055,4055,4055,4055,4055,55
|
|
20241010,114700,419585030,4055,4060,4060,4055,12
|
|
20241010,114600,419536355,4055,4055,4055,4055,0
|
|
20241010,114500,419536355,4055,4055,4055,4055,0
|
|
20241010,114400,419536355,4055,4060,4060,4055,305
|
|
20241010,114300,418298330,4055,4055,4055,4055,0
|
|
20241010,114200,418298330,4055,4055,4055,4055,0
|
|
20241010,114100,418298330,4055,4055,4055,4055,55
|
|
20241010,114000,418075305,4060,4060,4060,4060,0
|
|
20241010,113900,418075305,4060,4060,4060,4060,0
|
|
20241010,113800,418075305,4060,4060,4060,4060,506
|
|
20241010,113700,416020945,4065,4060,4065,4060,57
|
|
20241010,113600,415789515,4060,4060,4060,4060,250
|
|
20241010,113500,414774515,4060,4060,4060,4060,0
|
|
20241010,113400,414774515,4060,4060,4060,4060,56
|
|
20241010,113300,414547155,4060,4060,4060,4060,0
|
|
20241010,113200,414547155,4060,4060,4060,4060,100
|
|
20241010,113100,414141155,4055,4055,4055,4055,0
|
|
20241010,113000,414141155,4055,4055,4055,4055,55
|
|
20241010,112900,413918130,4060,4060,4060,4060,0
|
|
20241010,112800,413918130,4060,4060,4060,4060,0
|
|
20241010,112700,413918130,4060,4065,4065,4060,1055
|
|
20241010,112600,409634485,4065,4065,4065,4065,432
|
|
20241010,112500,407878405,4065,4065,4065,4065,112
|
|
20241010,112400,407423125,4060,4060,4060,4060,0
|
|
20241010,112300,407423125,4060,4060,4060,4060,55
|
|
20241010,112200,407199825,4065,4065,4065,4065,0
|
|
20241010,112100,407199825,4065,4065,4065,4065,0
|
|
20241010,112000,407199825,4065,4060,4065,4060,58
|
|
20241010,111900,406964335,4065,4065,4065,4065,1
|
|
20241010,111800,406960270,4065,4065,4065,4065,0
|
|
20241010,111700,406960270,4065,4065,4065,4065,101
|
|
20241010,111600,406549705,4060,4060,4060,4060,55
|
|
20241010,111500,406326405,4060,4060,4060,4060,12
|
|
20241010,111400,406277685,4060,4065,4065,4060,749
|
|
20241010,111300,403234240,4060,4060,4060,4060,104
|
|
20241010,111200,402812000,4060,4060,4060,4060,0
|
|
20241010,111100,402812000,4060,4060,4060,4060,0
|
|
20241010,111000,402812000,4060,4060,4060,4060,242
|
|
20241010,110900,401829480,4060,4055,4060,4055,6743
|
|
20241010,110800,374456620,4050,4050,4050,4050,0
|
|
20241010,110700,374456620,4050,4050,4050,4050,0
|
|
20241010,110600,374456620,4050,4050,4050,4050,55
|
|
20241010,110500,374233870,4055,4055,4055,4055,0
|
|
20241010,110400,374233870,4055,4055,4055,4055,2
|
|
20241010,110300,374225760,4050,4050,4050,4050,0
|
|
20241010,110200,374225760,4050,4050,4050,4050,56
|
|
20241010,110100,373998960,4050,4050,4050,4050,0
|
|
20241010,110000,373998960,4050,4050,4050,4050,820
|
|
20241010,105900,370677960,4050,4050,4050,4050,0
|
|
20241010,105800,370677960,4050,4050,4050,4050,55
|
|
20241010,105700,370455210,4050,4050,4050,4050,0
|
|
20241010,105600,370455210,4050,4045,4050,4045,1269
|
|
20241010,105500,365316035,4045,4045,4045,4045,1
|
|
20241010,105400,365311990,4050,4045,4050,4045,42
|
|
20241010,105300,365141905,4045,4040,4045,4040,233
|
|
20241010,105200,364200520,4045,4045,4045,4045,0
|
|
20241010,105100,364200520,4045,4045,4045,4045,0
|
|
20241010,105000,364200520,4045,4035,4045,4035,544
|
|
20241010,104900,362005470,4035,4035,4035,4035,381
|
|
20241010,104800,360468135,4030,4030,4030,4030,2017
|
|
20241010,104700,352339625,4035,4050,4050,4030,10898
|
|
20241010,104600,308338775,4050,4050,4050,4050,0
|
|
20241010,104500,308338775,4050,4050,4050,4050,302
|
|
20241010,104400,307115675,4055,4055,4055,4055,3
|
|
20241010,104300,307103510,4045,4045,4045,4045,0
|
|
20241010,104200,307103510,4045,4045,4045,4045,0
|
|
20241010,104100,307103510,4045,4045,4045,4045,1708
|
|
20241010,104000,300194650,4050,4050,4050,4050,308
|
|
20241010,103900,298947250,4050,4050,4050,4050,0
|
|
20241010,103800,298947250,4050,4045,4050,4045,1323
|
|
20241010,103700,293589805,4045,4045,4045,4045,0
|
|
20241010,103600,293589805,4045,4050,4050,4045,8
|
|
20241010,103500,293557415,4050,4055,4055,4050,1236
|
|
20241010,103400,288551175,4055,4065,4065,4055,901
|
|
20241010,103300,284897610,4055,4055,4055,4055,0
|
|
20241010,103200,284897610,4055,4055,4055,4055,0
|
|
20241010,103100,284897610,4055,4055,4055,4055,1
|
|
20241010,103000,284893555,4060,4060,4060,4060,1121
|
|
20241010,102900,280342295,4055,4055,4055,4055,175
|
|
20241010,102800,279632670,4050,4050,4050,4050,0
|
|
20241010,102700,279632670,4050,4050,4050,4050,55
|
|
20241010,102600,279409920,4055,4055,4055,4055,0
|
|
20241010,102500,279409920,4055,4055,4055,4055,100
|
|
20241010,102400,279004420,4050,4045,4050,4045,129
|
|
20241010,102300,278482370,4040,4040,4040,4040,55
|
|
20241010,102200,278260170,4040,4040,4040,4040,0
|
|
20241010,102100,278260170,4040,4040,4040,4040,0
|
|
20241010,102000,278260170,4040,4045,4045,4040,57
|
|
20241010,101900,278029880,4045,4045,4045,4045,0
|
|
20241010,101800,278029880,4045,4045,4045,4045,1300
|
|
20241010,101700,272771380,4035,4045,4045,4035,1000
|
|
20241010,101600,268729750,4045,4045,4045,4045,56
|
|
20241010,101500,268503230,4050,4045,4050,4045,58
|
|
20241010,101400,268268530,4045,4045,4045,4045,0
|
|
20241010,101300,268268530,4045,4040,4045,4040,326
|
|
20241010,101200,266950165,4040,4040,4040,4040,44
|
|
20241010,101100,266772405,4040,4040,4040,4040,0
|
|
20241010,101000,266772405,4040,4040,4040,4040,0
|
|
20241010,100900,266772405,4040,4040,4040,4040,55
|
|
20241010,100800,266550205,4040,4040,4040,4040,0
|
|
20241010,100700,266550205,4040,4040,4040,4040,1
|
|
20241010,100600,266546165,4040,4035,4040,4035,305
|
|
20241010,100500,265314490,4040,4040,4040,4040,10
|
|
20241010,100400,265274090,4040,4035,4040,4035,1500
|
|
20241010,100300,259220505,4035,4045,4045,4035,4264
|
|
20241010,100200,242005840,4050,4055,4055,4050,436
|
|
20241010,100100,240239785,4055,4055,4055,4055,0
|
|
20241010,100000,240239785,4055,4055,4055,4055,0
|
|
20241010,095900,240239785,4055,4055,4055,4050,95
|
|
20241010,095800,239854905,4055,4055,4055,4055,0
|
|
20241010,095700,239854905,4055,4055,4055,4055,0
|
|
20241010,095600,239854905,4055,4060,4060,4055,11
|
|
20241010,095500,239810295,4060,4060,4060,4060,0
|
|
20241010,095400,239810295,4060,4060,4060,4060,0
|
|
20241010,095300,239810295,4060,4055,4060,4055,2
|
|
20241010,095200,239802180,4050,4050,4050,4050,80
|
|
20241010,095100,239478180,4050,4050,4050,4050,63
|
|
20241010,095000,239223030,4050,4050,4050,4050,10
|
|
20241010,094900,239182530,4050,4050,4050,4050,0
|
|
20241010,094800,239182530,4050,4045,4050,4045,4947
|
|
20241010,094700,219171905,4045,4035,4045,4035,2
|
|
20241010,094600,219163825,4035,4030,4035,4030,1161
|
|
20241010,094500,214484990,4030,4030,4030,4030,160
|
|
20241010,094400,213840190,4030,4030,4030,4030,1000
|
|
20241010,094300,209810190,4025,4025,4025,4025,1660
|
|
20241010,094200,203128690,4020,4015,4020,4015,89
|
|
20241010,094100,202770935,4015,4020,4020,4010,2053
|
|
20241010,094000,194538110,4020,4010,4020,4010,704
|
|
20241010,093900,191714960,4005,4010,4010,4000,6627
|
|
20241010,093800,165190820,4010,4030,4030,4010,7293
|
|
20241010,093700,135898695,4030,4040,4040,4030,999
|
|
20241010,093600,131871670,4045,4045,4045,4045,41
|
|
20241010,093500,131705825,4045,4065,4065,4045,5981
|
|
20241010,093400,107495625,4065,4065,4065,4065,501
|
|
20241010,093300,105459060,4060,4060,4060,4060,3
|
|
20241010,093200,105446880,4070,4070,4070,4070,1
|
|
20241010,093100,105442810,4065,4065,4065,4065,348
|
|
20241010,093000,104028190,4065,4070,4070,4065,266
|
|
20241010,092900,102945845,4065,4065,4065,4065,103
|
|
20241010,092800,102527150,4060,4060,4060,4060,10
|
|
20241010,092700,102486550,4070,4070,4070,4070,0
|
|
20241010,092600,102486550,4070,4070,4070,4070,0
|
|
20241010,092500,102486550,4070,4070,4070,4070,11
|
|
20241010,092400,102441780,4075,4075,4075,4075,2
|
|
20241010,092300,102433630,4075,4075,4075,4075,292
|
|
20241010,092200,101243730,4075,4080,4080,4075,562
|
|
20241010,092100,98953570,4075,4075,4075,4075,240
|
|
20241010,092000,97975570,4075,4075,4075,4075,124
|
|
20241010,091900,97470270,4070,4070,4070,4070,122
|
|
20241010,091800,96973730,4070,4070,4070,4070,1
|
|
20241010,091700,96969660,4065,4065,4065,4065,281
|
|
20241010,091600,95827395,4065,4065,4065,4060,51
|
|
20241010,091500,95620130,4060,4060,4060,4060,84
|
|
20241010,091400,95279090,4060,4055,4060,4055,100
|
|
20241010,091300,94873570,4050,4050,4050,4050,1174
|
|
20241010,091200,90118870,4050,4050,4050,4050,217
|
|
20241010,091100,89240020,4050,4050,4050,4050,71
|
|
20241010,091000,88952470,4050,4050,4050,4050,4
|
|
20241010,090900,88936270,4025,4060,4060,4025,20585
|
|
20241010,090800,5906435,4055,4055,4055,4055,7
|
|
20241010,090700,5878050,4055,4055,4055,4055,10
|
|
20241010,090600,5837500,4075,4075,4075,4075,1
|
|
20241010,090500,5833425,4050,4050,4050,4050,0
|
|
20241010,090400,5833425,4050,4050,4080,4050,28
|
|
20241010,090300,5719305,4050,4050,4080,4050,89
|
|
20241010,090200,5356550,4085,4085,4085,4050,361
|
|
20241010,090100,3883530,4085,4055,4085,4055,18
|
|
20241010,090000,3810240,4085,4060,4085,4055,754
|