652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,194900,85265820,4225,4225,4225,4225,258
|
|
20241010,194800,85265820,4225,4225,4225,4225,0
|
|
20241010,194700,85265820,4225,4225,4225,4225,0
|
|
20241010,194600,85265820,4225,4225,4225,4225,0
|
|
20241010,194500,85265820,4225,4225,4225,4225,0
|
|
20241010,194400,85265820,4225,4225,4225,4225,0
|
|
20241010,194300,85265820,4225,4225,4225,4225,0
|
|
20241010,194200,85265820,4225,4225,4225,4225,0
|
|
20241010,194100,85265820,4225,4225,4225,4225,0
|
|
20241010,194000,85265820,4225,4225,4225,4225,0
|
|
20241010,193900,85265820,4225,4225,4225,4225,0
|
|
20241010,193800,85265820,4225,4225,4225,4225,0
|
|
20241010,193700,85265820,4225,4225,4225,4225,0
|
|
20241010,193600,85265820,4225,4225,4225,4225,0
|
|
20241010,193500,85265820,4225,4225,4225,4225,0
|
|
20241010,193400,85265820,4225,4225,4225,4225,0
|
|
20241010,193300,85265820,4225,4225,4225,4225,0
|
|
20241010,193200,85265820,4225,4225,4225,4225,0
|
|
20241010,193100,85265820,4225,4225,4225,4225,0
|
|
20241010,193000,85265820,4225,4225,4225,4225,0
|
|
20241010,192900,85265820,4225,4225,4225,4225,0
|
|
20241010,192800,85265820,4225,4225,4225,4225,0
|
|
20241010,192700,85265820,4225,4225,4225,4225,0
|
|
20241010,192600,85265820,4225,4225,4225,4225,0
|
|
20241010,192500,85265820,4225,4225,4225,4225,0
|
|
20241010,192400,85265820,4225,4225,4225,4225,0
|
|
20241010,192300,85265820,4225,4225,4225,4225,0
|
|
20241010,192200,85265820,4225,4225,4225,4225,0
|
|
20241010,192100,85265820,4225,4225,4225,4225,0
|
|
20241010,192000,85265820,4225,4225,4225,4225,0
|
|
20241010,191900,85265820,4225,4225,4225,4225,258
|
|
20241010,191800,85265820,4225,4225,4225,4225,0
|
|
20241010,191700,85265820,4225,4225,4225,4225,0
|
|
20241010,191600,85265820,4225,4225,4225,4225,0
|
|
20241010,191500,85265820,4225,4225,4225,4225,0
|
|
20241010,191400,85265820,4225,4225,4225,4225,0
|
|
20241010,191300,85265820,4225,4225,4225,4225,0
|
|
20241010,191200,85265820,4225,4225,4225,4225,0
|
|
20241010,191100,85265820,4225,4225,4225,4225,0
|
|
20241010,191000,85265820,4225,4225,4225,4225,0
|
|
20241010,190900,85265820,4225,4225,4225,4225,0
|
|
20241010,190800,85265820,4225,4225,4225,4225,0
|
|
20241010,190700,85265820,4225,4225,4225,4225,0
|
|
20241010,190600,85265820,4225,4225,4225,4225,0
|
|
20241010,190500,85265820,4225,4225,4225,4225,0
|
|
20241010,190400,85265820,4225,4225,4225,4225,0
|
|
20241010,190300,85265820,4225,4225,4225,4225,0
|
|
20241010,190200,85265820,4225,4225,4225,4225,0
|
|
20241010,190100,85265820,4225,4225,4225,4225,0
|
|
20241010,190000,85265820,4225,4225,4225,4225,0
|
|
20241010,185900,85265820,4225,4225,4225,4225,0
|
|
20241010,185800,85265820,4225,4225,4225,4225,0
|
|
20241010,185700,85265820,4225,4225,4225,4225,0
|
|
20241010,185600,85265820,4225,4225,4225,4225,0
|
|
20241010,185500,85265820,4225,4225,4225,4225,0
|
|
20241010,185400,85265820,4225,4225,4225,4225,0
|
|
20241010,185300,85265820,4225,4225,4225,4225,0
|
|
20241010,185200,85265820,4225,4225,4225,4225,0
|
|
20241010,185100,85265820,4225,4225,4225,4225,0
|
|
20241010,185000,85265820,4225,4225,4225,4225,0
|
|
20241010,184900,85265820,4225,4225,4225,4225,258
|
|
20241010,184800,85265820,4225,4225,4225,4225,0
|
|
20241010,184700,85265820,4225,4225,4225,4225,0
|
|
20241010,184600,85265820,4225,4225,4225,4225,0
|
|
20241010,184500,85265820,4225,4225,4225,4225,0
|
|
20241010,184400,85265820,4225,4225,4225,4225,0
|
|
20241010,184300,85265820,4225,4225,4225,4225,0
|
|
20241010,184200,85265820,4225,4225,4225,4225,0
|
|
20241010,184100,85265820,4225,4225,4225,4225,0
|
|
20241010,184000,85265820,4225,4225,4225,4225,0
|
|
20241010,183900,85265820,4225,4225,4225,4225,0
|
|
20241010,183800,85265820,4225,4225,4225,4225,0
|
|
20241010,183700,85265820,4225,4225,4225,4225,0
|
|
20241010,183600,85265820,4225,4225,4225,4225,0
|
|
20241010,183500,85265820,4225,4225,4225,4225,0
|
|
20241010,183400,85265820,4225,4225,4225,4225,0
|
|
20241010,183300,85265820,4225,4225,4225,4225,0
|
|
20241010,183200,85265820,4225,4225,4225,4225,0
|
|
20241010,183100,85265820,4225,4225,4225,4225,0
|
|
20241010,183000,85265820,4225,4225,4225,4225,0
|
|
20241010,182900,85265820,4225,4225,4225,4225,0
|
|
20241010,182800,85265820,4225,4225,4225,4225,0
|
|
20241010,182700,85265820,4225,4225,4225,4225,0
|
|
20241010,182600,85265820,4225,4225,4225,4225,0
|
|
20241010,182500,85265820,4225,4225,4225,4225,0
|
|
20241010,182400,85265820,4225,4225,4225,4225,0
|
|
20241010,182300,85265820,4225,4225,4225,4225,0
|
|
20241010,182200,85265820,4225,4225,4225,4225,0
|
|
20241010,182100,85265820,4225,4225,4225,4225,0
|
|
20241010,182000,85265820,4225,4225,4225,4225,0
|
|
20241010,181900,85265820,4225,4225,4225,4225,258
|
|
20241010,181800,85265820,4225,4225,4225,4225,0
|
|
20241010,181700,85265820,4225,4225,4225,4225,0
|
|
20241010,181600,85265820,4225,4225,4225,4225,0
|
|
20241010,181500,85265820,4225,4225,4225,4225,0
|
|
20241010,181400,85265820,4225,4225,4225,4225,0
|
|
20241010,181300,85265820,4225,4225,4225,4225,0
|
|
20241010,181200,85265820,4225,4225,4225,4225,0
|
|
20241010,181100,85265820,4225,4225,4225,4225,0
|
|
20241010,181000,85265820,4225,4225,4225,4225,0
|
|
20241010,180900,85265820,4225,4225,4225,4225,0
|
|
20241010,180800,85265820,4225,4225,4225,4225,0
|
|
20241010,180700,85265820,4225,4225,4225,4225,0
|
|
20241010,180600,85265820,4225,4225,4225,4225,0
|
|
20241010,180500,85265820,4225,4225,4225,4225,0
|
|
20241010,180400,85265820,4225,4225,4225,4225,0
|
|
20241010,180300,85265820,4225,4225,4225,4225,0
|
|
20241010,180200,85265820,4225,4225,4225,4225,0
|
|
20241010,180100,85265820,4225,4225,4225,4225,0
|
|
20241010,180000,85265820,4225,4225,4225,4225,0
|
|
20241010,175900,85265820,4225,4225,4225,4225,0
|
|
20241010,175800,85265820,4225,4225,4225,4225,0
|
|
20241010,175700,85265820,4225,4225,4225,4225,0
|
|
20241010,175600,85265820,4225,4225,4225,4225,0
|
|
20241010,175500,85265820,4225,4225,4225,4225,0
|
|
20241010,175400,85265820,4225,4225,4225,4225,0
|
|
20241010,175300,85265820,4225,4225,4225,4225,0
|
|
20241010,175200,85265820,4225,4225,4225,4225,0
|
|
20241010,175100,85265820,4225,4225,4225,4225,0
|
|
20241010,175000,85265820,4225,4225,4225,4225,0
|
|
20241010,174900,85265820,4225,4225,4225,4225,258
|
|
20241010,174800,85265820,4225,4225,4225,4225,0
|
|
20241010,174700,85265820,4225,4225,4225,4225,0
|
|
20241010,174600,85265820,4225,4225,4225,4225,0
|
|
20241010,174500,85265820,4225,4225,4225,4225,0
|
|
20241010,174400,85265820,4225,4225,4225,4225,0
|
|
20241010,174300,85265820,4225,4225,4225,4225,0
|
|
20241010,174200,85265820,4225,4225,4225,4225,0
|
|
20241010,174100,85265820,4225,4225,4225,4225,0
|
|
20241010,174000,85265820,4225,4225,4225,4225,0
|
|
20241010,173900,85265820,4225,4225,4225,4225,0
|
|
20241010,173800,85265820,4225,4225,4225,4225,0
|
|
20241010,173700,85265820,4225,4225,4225,4225,0
|
|
20241010,173600,85265820,4225,4225,4225,4225,0
|
|
20241010,173500,85265820,4225,4225,4225,4225,0
|
|
20241010,173400,85265820,4225,4225,4225,4225,0
|
|
20241010,173300,85265820,4225,4225,4225,4225,0
|
|
20241010,173200,85265820,4225,4225,4225,4225,0
|
|
20241010,173100,85265820,4225,4225,4225,4225,0
|
|
20241010,173000,85265820,4225,4225,4225,4225,0
|
|
20241010,172900,85265820,4225,4225,4225,4225,0
|
|
20241010,172800,85265820,4225,4225,4225,4225,0
|
|
20241010,172700,85265820,4225,4225,4225,4225,0
|
|
20241010,172600,85265820,4225,4225,4225,4225,0
|
|
20241010,172500,85265820,4225,4225,4225,4225,0
|
|
20241010,172400,85265820,4225,4225,4225,4225,0
|
|
20241010,172300,85265820,4225,4225,4225,4225,0
|
|
20241010,172200,85265820,4225,4225,4225,4225,0
|
|
20241010,172100,85265820,4225,4225,4225,4225,0
|
|
20241010,172000,85265820,4225,4225,4225,4225,0
|
|
20241010,171900,85265820,4225,4225,4225,4225,258
|
|
20241010,171800,85265820,4225,4225,4225,4225,0
|
|
20241010,171700,85265820,4225,4225,4225,4225,0
|
|
20241010,171600,85265820,4225,4225,4225,4225,0
|
|
20241010,171500,85265820,4225,4225,4225,4225,0
|
|
20241010,171400,85265820,4225,4225,4225,4225,0
|
|
20241010,171300,85265820,4225,4225,4225,4225,0
|
|
20241010,171200,85265820,4225,4225,4225,4225,0
|
|
20241010,171100,85265820,4225,4225,4225,4225,0
|
|
20241010,171000,85265820,4225,4225,4225,4225,0
|
|
20241010,170900,85265820,4225,4225,4225,4225,0
|
|
20241010,170800,85265820,4225,4225,4225,4225,0
|
|
20241010,170700,85265820,4225,4225,4225,4225,0
|
|
20241010,170600,85265820,4225,4225,4225,4225,0
|
|
20241010,170500,85265820,4225,4225,4225,4225,0
|
|
20241010,170400,85265820,4225,4225,4225,4225,0
|
|
20241010,170300,85265820,4225,4225,4225,4225,0
|
|
20241010,170200,85265820,4225,4225,4225,4225,0
|
|
20241010,170100,85265820,4225,4225,4225,4225,0
|
|
20241010,170000,85265820,4225,4225,4225,4225,0
|
|
20241010,165900,85265820,4225,4225,4225,4225,0
|
|
20241010,165800,85265820,4225,4225,4225,4225,0
|
|
20241010,165700,85265820,4225,4225,4225,4225,0
|
|
20241010,165600,85265820,4225,4225,4225,4225,0
|
|
20241010,165500,85265820,4225,4225,4225,4225,0
|
|
20241010,165400,85265820,4225,4225,4225,4225,0
|
|
20241010,165300,85265820,4225,4225,4225,4225,0
|
|
20241010,165200,85265820,4225,4225,4225,4225,0
|
|
20241010,165100,85265820,4225,4225,4225,4225,0
|
|
20241010,165000,85265820,4225,4225,4225,4225,0
|
|
20241010,164900,85265820,4225,4225,4225,4225,258
|
|
20241010,164800,85265820,4225,4225,4225,4225,0
|
|
20241010,164700,85265820,4225,4225,4225,4225,0
|
|
20241010,164600,85265820,4225,4225,4225,4225,0
|
|
20241010,164500,85265820,4225,4225,4225,4225,0
|
|
20241010,164400,85265820,4225,4225,4225,4225,0
|
|
20241010,164300,85265820,4225,4225,4225,4225,0
|
|
20241010,164200,85265820,4225,4225,4225,4225,0
|
|
20241010,164100,85265820,4225,4225,4225,4225,0
|
|
20241010,164000,85265820,4225,4225,4225,4225,0
|
|
20241010,163900,85265820,4225,4225,4225,4225,0
|
|
20241010,163800,85265820,4225,4225,4225,4225,0
|
|
20241010,163700,85265820,4225,4225,4225,4225,0
|
|
20241010,163600,85265820,4225,4225,4225,4225,0
|
|
20241010,163500,85265820,4225,4225,4225,4225,0
|
|
20241010,163400,85265820,4225,4225,4225,4225,0
|
|
20241010,163300,85265820,4225,4225,4225,4225,0
|
|
20241010,163200,85265820,4225,4225,4225,4225,0
|
|
20241010,163100,85265820,4225,4225,4225,4225,0
|
|
20241010,163000,85265820,4225,4225,4225,4225,0
|
|
20241010,162900,85265820,4225,4225,4225,4225,0
|
|
20241010,162800,85265820,4225,4225,4225,4225,0
|
|
20241010,162700,85265820,4225,4225,4225,4225,0
|
|
20241010,162600,85265820,4225,4225,4225,4225,0
|
|
20241010,162500,85265820,4225,4225,4225,4225,0
|
|
20241010,162400,85265820,4225,4225,4225,4225,0
|
|
20241010,162300,85265820,4225,4225,4225,4225,0
|
|
20241010,162200,85265820,4225,4225,4225,4225,0
|
|
20241010,162100,85265820,4225,4225,4225,4225,0
|
|
20241010,162000,85265820,4225,4225,4225,4225,0
|
|
20241010,161900,85265820,4225,4225,4225,4225,258
|
|
20241010,161800,85265820,4225,4225,4225,4225,0
|
|
20241010,161700,85265820,4225,4225,4225,4225,0
|
|
20241010,161600,85265820,4225,4225,4225,4225,0
|
|
20241010,161500,85265820,4225,4225,4225,4225,0
|
|
20241010,161400,85265820,4225,4225,4225,4225,0
|
|
20241010,161300,85265820,4225,4225,4225,4225,0
|
|
20241010,161200,85265820,4225,4225,4225,4225,0
|
|
20241010,161100,85265820,4225,4225,4225,4225,0
|
|
20241010,161000,85265820,4225,4225,4225,4225,0
|
|
20241010,160900,85265820,4225,4225,4225,4225,0
|
|
20241010,160800,85265820,4225,4225,4225,4225,0
|
|
20241010,160700,85265820,4225,4225,4225,4225,0
|
|
20241010,160600,85265820,4225,4225,4225,4225,0
|
|
20241010,160500,85265820,4225,4225,4225,4225,0
|
|
20241010,160400,85265820,4225,4225,4225,4225,0
|
|
20241010,160300,85265820,4225,4225,4225,4225,0
|
|
20241010,160200,85265820,4225,4225,4225,4225,0
|
|
20241010,160100,85265820,4225,4225,4225,4225,0
|
|
20241010,160000,85265820,4225,4225,4225,4225,0
|
|
20241010,155900,85265820,4225,4225,4225,4225,0
|
|
20241010,155800,85265820,4225,4225,4225,4225,0
|
|
20241010,155700,85265820,4225,4225,4225,4225,0
|
|
20241010,155600,85265820,4225,4225,4225,4225,0
|
|
20241010,155500,85265820,4225,4225,4225,4225,0
|
|
20241010,155400,85265820,4225,4225,4225,4225,0
|
|
20241010,155300,85265820,4225,4225,4225,4225,0
|
|
20241010,155200,85265820,4225,4225,4225,4225,0
|
|
20241010,155100,85265820,4225,4225,4225,4225,0
|
|
20241010,155000,85265820,4225,4225,4225,4225,0
|
|
20241010,154900,85265820,4225,4225,4225,4225,258
|
|
20241010,154800,85265820,4225,4225,4225,4225,0
|
|
20241010,154700,85265820,4225,4225,4225,4225,0
|
|
20241010,154600,85265820,4225,4225,4225,4225,0
|
|
20241010,154500,85265820,4225,4225,4225,4225,0
|
|
20241010,154400,85265820,4225,4225,4225,4225,0
|
|
20241010,154300,85265820,4225,4225,4225,4225,0
|
|
20241010,154200,85265820,4225,4225,4225,4225,0
|
|
20241010,154100,85265820,4225,4225,4225,4225,0
|
|
20241010,154000,85265820,4225,4225,4225,4225,0
|
|
20241010,153900,85265820,4225,4225,4225,4225,0
|
|
20241010,153800,85265820,4225,4225,4225,4225,0
|
|
20241010,153700,85265820,4225,4225,4225,4225,0
|
|
20241010,153600,85265820,4225,4225,4225,4225,0
|
|
20241010,153500,85265820,4225,4225,4225,4225,0
|
|
20241010,153400,85265820,4225,4225,4225,4225,0
|
|
20241010,153300,85265820,4225,4225,4225,4225,0
|
|
20241010,153200,85265820,4225,4225,4225,4225,0
|
|
20241010,153100,85265820,4225,4225,4225,4225,0
|
|
20241010,153000,85265820,4225,4225,4225,4225,258
|
|
20241010,152900,84175770,4220,4220,4220,4220,0
|
|
20241010,152800,84175770,4220,4220,4220,4220,0
|
|
20241010,152700,84175770,4220,4220,4220,4220,0
|
|
20241010,152600,84175770,4220,4220,4220,4220,0
|
|
20241010,152500,84175770,4220,4220,4220,4220,0
|
|
20241010,152400,84175770,4220,4220,4220,4220,0
|
|
20241010,152300,84175770,4220,4220,4220,4220,0
|
|
20241010,152200,84175770,4220,4220,4220,4220,0
|
|
20241010,152100,84175770,4220,4220,4220,4220,0
|
|
20241010,152000,84175770,4220,4220,4220,4220,0
|
|
20241010,151900,84175770,4220,4195,4220,4190,46
|
|
20241010,151800,83982860,4195,4195,4195,4195,2
|
|
20241010,151700,83974470,4220,4220,4220,4220,0
|
|
20241010,151600,83974470,4220,4220,4220,4220,0
|
|
20241010,151500,83974470,4220,4215,4220,4215,3
|
|
20241010,151400,83961820,4220,4220,4220,4220,0
|
|
20241010,151300,83961820,4220,4220,4220,4220,0
|
|
20241010,151200,83961820,4220,4195,4220,4195,504
|
|
20241010,151100,81845015,4200,4200,4200,4200,0
|
|
20241010,151000,81845015,4200,4190,4200,4185,595
|
|
20241010,150900,79353155,4200,4200,4200,4200,216
|
|
20241010,150800,78445955,4220,4220,4220,4220,0
|
|
20241010,150700,78445955,4220,4220,4220,4220,0
|
|
20241010,150600,78445955,4220,4220,4220,4220,0
|
|
20241010,150500,78445955,4220,4220,4220,4220,0
|
|
20241010,150400,78445955,4220,4210,4220,4210,74
|
|
20241010,150300,78134405,4210,4210,4210,4210,0
|
|
20241010,150200,78134405,4210,4210,4210,4210,0
|
|
20241010,150100,78134405,4210,4200,4210,4200,75
|
|
20241010,150000,77819395,4220,4195,4220,4195,631
|
|
20241010,145900,75172290,4195,4200,4200,4195,369
|
|
20241010,145800,73623580,4205,4205,4205,4205,0
|
|
20241010,145700,73623580,4205,4205,4205,4205,0
|
|
20241010,145600,73623580,4205,4200,4205,4200,3
|
|
20241010,145500,73610975,4205,4205,4205,4205,0
|
|
20241010,145400,73610975,4205,4205,4205,4205,0
|
|
20241010,145300,73610975,4205,4205,4205,4205,0
|
|
20241010,145200,73610975,4205,4200,4205,4200,3
|
|
20241010,145100,73598370,4205,4205,4205,4205,0
|
|
20241010,145000,73598370,4205,4205,4205,4205,0
|
|
20241010,144900,73598370,4205,4205,4205,4205,7
|
|
20241010,144800,73568935,4205,4205,4205,4205,1
|
|
20241010,144700,73564730,4200,4200,4200,4200,2
|
|
20241010,144600,73556330,4205,4205,4205,4205,5
|
|
20241010,144500,73535305,4205,4205,4205,4205,0
|
|
20241010,144400,73535305,4205,4205,4205,4205,1
|
|
20241010,144300,73531100,4200,4210,4210,4200,1180
|
|
20241010,144200,68569265,4220,4220,4220,4220,0
|
|
20241010,144100,68569265,4220,4220,4220,4220,0
|
|
20241010,144000,68569265,4220,4220,4220,4220,0
|
|
20241010,143900,68569265,4220,4220,4220,4220,0
|
|
20241010,143800,68569265,4220,4220,4220,4220,0
|
|
20241010,143700,68569265,4220,4220,4220,4220,0
|
|
20241010,143600,68569265,4220,4220,4220,4220,0
|
|
20241010,143500,68569265,4220,4220,4220,4220,0
|
|
20241010,143400,68569265,4220,4220,4220,4220,0
|
|
20241010,143300,68569265,4220,4210,4220,4210,367
|
|
20241010,143200,67024185,4225,4225,4225,4225,0
|
|
20241010,143100,67024185,4225,4225,4225,4225,0
|
|
20241010,143000,67024185,4225,4225,4225,4225,1
|
|
20241010,142900,67019960,4210,4210,4210,4210,2
|
|
20241010,142800,67011540,4225,4225,4225,4225,0
|
|
20241010,142700,67011540,4225,4225,4225,4225,0
|
|
20241010,142600,67011540,4225,4225,4225,4225,0
|
|
20241010,142500,67011540,4225,4225,4225,4225,0
|
|
20241010,142400,67011540,4225,4225,4225,4225,0
|
|
20241010,142300,67011540,4225,4225,4225,4225,0
|
|
20241010,142200,67011540,4225,4225,4225,4225,0
|
|
20241010,142100,67011540,4225,4225,4225,4225,135
|
|
20241010,142000,66441165,4225,4225,4225,4225,1900
|
|
20241010,141900,58413665,4225,4225,4225,4225,0
|
|
20241010,141800,58413665,4225,4225,4225,4225,0
|
|
20241010,141700,58413665,4225,4225,4225,4225,0
|
|
20241010,141600,58413665,4225,4220,4225,4220,2600
|
|
20241010,141500,47429980,4215,4220,4220,4215,2598
|
|
20241010,141400,36469160,4230,4230,4230,4230,0
|
|
20241010,141300,36469160,4230,4230,4230,4230,1
|
|
20241010,141200,36464930,4230,4230,4230,4230,0
|
|
20241010,141100,36464930,4230,4230,4230,4230,0
|
|
20241010,141000,36464930,4230,4230,4230,4230,0
|
|
20241010,140900,36464930,4230,4230,4230,4230,0
|
|
20241010,140800,36464930,4230,4230,4230,4230,0
|
|
20241010,140700,36464930,4230,4230,4230,4230,0
|
|
20241010,140600,36464930,4230,4230,4230,4230,0
|
|
20241010,140500,36464930,4230,4225,4230,4225,5
|
|
20241010,140400,36443800,4225,4225,4225,4225,0
|
|
20241010,140300,36443800,4225,4225,4225,4225,10
|
|
20241010,140200,36401550,4225,4225,4225,4225,0
|
|
20241010,140100,36401550,4225,4225,4225,4220,2045
|
|
20241010,140000,27767215,4230,4230,4230,4230,0
|
|
20241010,135900,27767215,4230,4230,4230,4230,0
|
|
20241010,135800,27767215,4230,4230,4230,4230,0
|
|
20241010,135700,27767215,4230,4230,4230,4230,1
|
|
20241010,135600,27762985,4225,4225,4225,4225,93
|
|
20241010,135500,27370060,4230,4230,4230,4230,0
|
|
20241010,135400,27370060,4230,4230,4230,4230,3
|
|
20241010,135300,27357370,4230,4230,4230,4230,0
|
|
20241010,135200,27357370,4230,4230,4230,4230,0
|
|
20241010,135100,27357370,4230,4230,4230,4230,100
|
|
20241010,135000,26934370,4235,4235,4235,4235,4
|
|
20241010,134900,26917430,4240,4240,4240,4240,0
|
|
20241010,134800,26917430,4240,4240,4240,4240,0
|
|
20241010,134700,26917430,4240,4240,4240,4240,0
|
|
20241010,134600,26917430,4240,4240,4240,4240,0
|
|
20241010,134500,26917430,4240,4240,4240,4240,0
|
|
20241010,134400,26917430,4240,4240,4240,4240,0
|
|
20241010,134300,26917430,4240,4240,4240,4240,0
|
|
20241010,134200,26917430,4240,4240,4240,4240,0
|
|
20241010,134100,26917430,4240,4240,4240,4240,0
|
|
20241010,134000,26917430,4240,4240,4240,4240,0
|
|
20241010,133900,26917430,4240,4240,4240,4240,0
|
|
20241010,133800,26917430,4240,4240,4240,4240,0
|
|
20241010,133700,26917430,4240,4240,4240,4240,0
|
|
20241010,133600,26917430,4240,4240,4240,4240,0
|
|
20241010,133500,26917430,4240,4240,4240,4240,0
|
|
20241010,133400,26917430,4240,4240,4240,4240,0
|
|
20241010,133300,26917430,4240,4240,4240,4240,0
|
|
20241010,133200,26917430,4240,4240,4240,4240,0
|
|
20241010,133100,26917430,4240,4240,4240,4240,0
|
|
20241010,133000,26917430,4240,4240,4240,4240,0
|
|
20241010,132900,26917430,4240,4240,4240,4240,0
|
|
20241010,132800,26917430,4240,4240,4240,4240,1
|
|
20241010,132700,26913190,4235,4230,4235,4225,304
|
|
20241010,132600,25627455,4250,4250,4250,4250,0
|
|
20241010,132500,25627455,4250,4250,4250,4250,0
|
|
20241010,132400,25627455,4250,4250,4250,4250,0
|
|
20241010,132300,25627455,4250,4250,4250,4250,0
|
|
20241010,132200,25627455,4250,4250,4250,4250,0
|
|
20241010,132100,25627455,4250,4250,4250,4250,0
|
|
20241010,132000,25627455,4250,4235,4250,4235,61
|
|
20241010,131900,25369105,4235,4235,4235,4235,0
|
|
20241010,131800,25369105,4235,4235,4235,4235,0
|
|
20241010,131700,25369105,4235,4235,4235,4235,1
|
|
20241010,131600,25364870,4230,4250,4250,4230,2
|
|
20241010,131500,25356390,4250,4250,4250,4250,0
|
|
20241010,131400,25356390,4250,4250,4250,4250,1
|
|
20241010,131300,25352140,4225,4225,4225,4225,0
|
|
20241010,131200,25352140,4225,4225,4225,4225,0
|
|
20241010,131100,25352140,4225,4225,4225,4225,0
|
|
20241010,131000,25352140,4225,4225,4225,4225,220
|
|
20241010,130900,24422640,4255,4230,4255,4230,235
|
|
20241010,130800,23426660,4230,4225,4230,4225,159
|
|
20241010,130700,22754880,4230,4230,4230,4230,0
|
|
20241010,130600,22754880,4230,4230,4230,4230,116
|
|
20241010,130500,22264200,4240,4240,4240,4240,0
|
|
20241010,130400,22264200,4240,4240,4240,4240,0
|
|
20241010,130300,22264200,4240,4240,4240,4240,0
|
|
20241010,130200,22264200,4240,4240,4240,4240,0
|
|
20241010,130100,22264200,4240,4240,4240,4240,0
|
|
20241010,130000,22264200,4240,4240,4240,4240,0
|
|
20241010,125900,22264200,4240,4240,4240,4240,0
|
|
20241010,125800,22264200,4240,4240,4240,4240,0
|
|
20241010,125700,22264200,4240,4240,4240,4240,5
|
|
20241010,125600,22243000,4240,4240,4240,4240,100
|
|
20241010,125500,21819000,4240,4240,4240,4240,0
|
|
20241010,125400,21819000,4240,4240,4240,4240,0
|
|
20241010,125300,21819000,4240,4240,4240,4240,0
|
|
20241010,125200,21819000,4240,4240,4240,4240,0
|
|
20241010,125100,21819000,4240,4235,4240,4235,400
|
|
20241010,125000,20123230,4235,4235,4235,4235,100
|
|
20241010,124900,19699730,4230,4230,4230,4230,2
|
|
20241010,124800,19691270,4230,4230,4230,4230,0
|
|
20241010,124700,19691270,4230,4230,4230,4230,0
|
|
20241010,124600,19691270,4230,4230,4230,4230,0
|
|
20241010,124500,19691270,4230,4230,4230,4230,11
|
|
20241010,124400,19644740,4230,4230,4230,4230,0
|
|
20241010,124300,19644740,4230,4230,4230,4230,0
|
|
20241010,124200,19644740,4230,4230,4230,4230,1
|
|
20241010,124100,19640510,4235,4235,4235,4235,74
|
|
20241010,124000,19327120,4230,4230,4230,4230,22
|
|
20241010,123900,19234060,4235,4235,4235,4235,3
|
|
20241010,123800,19221355,4235,4235,4235,4235,0
|
|
20241010,123700,19221355,4235,4235,4235,4235,0
|
|
20241010,123600,19221355,4235,4235,4235,4235,0
|
|
20241010,123500,19221355,4235,4235,4235,4235,0
|
|
20241010,123400,19221355,4235,4235,4235,4235,0
|
|
20241010,123300,19221355,4235,4235,4235,4235,0
|
|
20241010,123200,19221355,4235,4235,4235,4235,0
|
|
20241010,123100,19221355,4235,4235,4235,4235,0
|
|
20241010,123000,19221355,4235,4235,4235,4235,1
|
|
20241010,122900,19217120,4235,4235,4235,4235,0
|
|
20241010,122800,19217120,4235,4235,4235,4235,1
|
|
20241010,122700,19212885,4230,4230,4230,4230,39
|
|
20241010,122600,19047915,4235,4230,4235,4230,12
|
|
20241010,122500,18997150,4230,4230,4230,4230,0
|
|
20241010,122400,18997150,4230,4230,4230,4230,0
|
|
20241010,122300,18997150,4230,4230,4230,4230,0
|
|
20241010,122200,18997150,4230,4230,4230,4230,0
|
|
20241010,122100,18997150,4230,4230,4230,4230,15
|
|
20241010,122000,18933700,4230,4230,4230,4230,5
|
|
20241010,121900,18912550,4235,4235,4235,4235,0
|
|
20241010,121800,18912550,4235,4235,4235,4235,0
|
|
20241010,121700,18912550,4235,4235,4235,4235,10
|
|
20241010,121600,18870200,4230,4230,4230,4230,3
|
|
20241010,121500,18857510,4235,4235,4235,4235,0
|
|
20241010,121400,18857510,4235,4235,4235,4235,0
|
|
20241010,121300,18857510,4235,4235,4235,4235,1
|
|
20241010,121200,18853275,4230,4230,4230,4230,0
|
|
20241010,121100,18853275,4230,4230,4230,4230,0
|
|
20241010,121000,18853275,4230,4230,4230,4230,0
|
|
20241010,120900,18853275,4230,4230,4230,4230,0
|
|
20241010,120800,18853275,4230,4230,4230,4230,2
|
|
20241010,120700,18844815,4235,4235,4235,4235,0
|
|
20241010,120600,18844815,4235,4235,4235,4235,0
|
|
20241010,120500,18844815,4235,4235,4235,4235,83
|
|
20241010,120400,18493310,4230,4230,4230,4230,13
|
|
20241010,120300,18438320,4235,4235,4235,4235,1
|
|
20241010,120200,18434085,4230,4230,4230,4230,2
|
|
20241010,120100,18425625,4235,4235,4235,4235,0
|
|
20241010,120000,18425625,4235,4235,4235,4235,0
|
|
20241010,115900,18425625,4235,4235,4235,4235,1
|
|
20241010,115800,18421390,4230,4230,4230,4230,0
|
|
20241010,115700,18421390,4230,4230,4230,4230,2
|
|
20241010,115600,18412930,4230,4230,4230,4230,0
|
|
20241010,115500,18412930,4230,4230,4230,4230,0
|
|
20241010,115400,18412930,4230,4230,4230,4230,0
|
|
20241010,115300,18412930,4230,4230,4230,4230,0
|
|
20241010,115200,18412930,4230,4230,4230,4230,2
|
|
20241010,115100,18404470,4230,4230,4230,4230,0
|
|
20241010,115000,18404470,4230,4230,4230,4230,0
|
|
20241010,114900,18404470,4230,4230,4230,4230,0
|
|
20241010,114800,18404470,4230,4230,4230,4230,0
|
|
20241010,114700,18404470,4230,4230,4230,4230,0
|
|
20241010,114600,18404470,4230,4230,4230,4230,0
|
|
20241010,114500,18404470,4230,4230,4230,4230,0
|
|
20241010,114400,18404470,4230,4230,4230,4230,0
|
|
20241010,114300,18404470,4230,4230,4230,4230,0
|
|
20241010,114200,18404470,4230,4230,4230,4230,0
|
|
20241010,114100,18404470,4230,4230,4230,4230,3
|
|
20241010,114000,18391780,4225,4225,4225,4225,1
|
|
20241010,113900,18387555,4230,4230,4230,4230,21
|
|
20241010,113800,18298725,4230,4230,4230,4230,0
|
|
20241010,113700,18298725,4230,4230,4230,4230,1
|
|
20241010,113600,18294495,4235,4235,4235,4235,0
|
|
20241010,113500,18294495,4235,4235,4235,4235,1
|
|
20241010,113400,18290260,4230,4230,4230,4230,1
|
|
20241010,113300,18286030,4235,4235,4235,4235,1
|
|
20241010,113200,18281795,4230,4230,4230,4230,1
|
|
20241010,113100,18277565,4230,4230,4230,4230,0
|
|
20241010,113000,18277565,4230,4230,4230,4230,1
|
|
20241010,112900,18273335,4230,4230,4230,4230,0
|
|
20241010,112800,18273335,4230,4230,4230,4230,0
|
|
20241010,112700,18273335,4230,4230,4230,4230,1
|
|
20241010,112600,18269105,4235,4235,4235,4235,0
|
|
20241010,112500,18269105,4235,4235,4235,4230,3
|
|
20241010,112400,18256405,4230,4230,4230,4230,0
|
|
20241010,112300,18256405,4230,4230,4230,4230,1
|
|
20241010,112200,18252175,4235,4230,4235,4230,24
|
|
20241010,112100,18150645,4235,4235,4235,4235,0
|
|
20241010,112000,18150645,4235,4235,4235,4235,0
|
|
20241010,111900,18150645,4235,4235,4235,4235,0
|
|
20241010,111800,18150645,4235,4235,4235,4235,0
|
|
20241010,111700,18150645,4235,4235,4235,4235,0
|
|
20241010,111600,18150645,4235,4235,4235,4235,0
|
|
20241010,111500,18150645,4235,4235,4235,4235,0
|
|
20241010,111400,18150645,4235,4235,4235,4235,1
|
|
20241010,111300,18146410,4230,4230,4230,4230,6
|
|
20241010,111200,18121030,4240,4240,4240,4240,0
|
|
20241010,111100,18121030,4240,4240,4240,4240,0
|
|
20241010,111000,18121030,4240,4220,4240,4220,102
|
|
20241010,110900,17690505,4215,4215,4215,4215,2
|
|
20241010,110800,17682075,4220,4220,4220,4220,1
|
|
20241010,110700,17677855,4215,4215,4215,4215,0
|
|
20241010,110600,17677855,4215,4215,4215,4215,0
|
|
20241010,110500,17677855,4215,4220,4220,4215,12
|
|
20241010,110400,17627225,4220,4220,4220,4220,0
|
|
20241010,110300,17627225,4220,4220,4220,4220,0
|
|
20241010,110200,17627225,4220,4220,4220,4220,3
|
|
20241010,110100,17614565,4220,4220,4220,4220,20
|
|
20241010,110000,17530165,4220,4220,4220,4220,174
|
|
20241010,105900,16795885,4225,4220,4225,4220,3
|
|
20241010,105800,16783220,4225,4225,4225,4225,0
|
|
20241010,105700,16783220,4225,4225,4225,4225,0
|
|
20241010,105600,16783220,4225,4225,4225,4225,0
|
|
20241010,105500,16783220,4225,4225,4225,4225,0
|
|
20241010,105400,16783220,4225,4220,4225,4220,3
|
|
20241010,105300,16770555,4225,4225,4225,4225,0
|
|
20241010,105200,16770555,4225,4225,4225,4225,0
|
|
20241010,105100,16770555,4225,4225,4225,4225,0
|
|
20241010,105000,16770555,4225,4220,4225,4220,3
|
|
20241010,104900,16757890,4230,4230,4230,4230,0
|
|
20241010,104800,16757890,4230,4230,4230,4230,0
|
|
20241010,104700,16757890,4230,4230,4230,4230,0
|
|
20241010,104600,16757890,4230,4230,4230,4230,2
|
|
20241010,104500,16749430,4220,4220,4220,4220,2
|
|
20241010,104400,16740990,4230,4230,4230,4230,0
|
|
20241010,104300,16740990,4230,4230,4230,4230,2
|
|
20241010,104200,16732530,4220,4220,4220,4220,2
|
|
20241010,104100,16724090,4230,4230,4230,4230,0
|
|
20241010,104000,16724090,4230,4230,4230,4230,1
|
|
20241010,103900,16719860,4230,4230,4230,4230,1
|
|
20241010,103800,16715630,4220,4220,4220,4220,2
|
|
20241010,103700,16707190,4230,4230,4230,4230,0
|
|
20241010,103600,16707190,4230,4225,4230,4225,2
|
|
20241010,103500,16698735,4230,4230,4230,4230,1
|
|
20241010,103400,16694505,4220,4220,4220,4220,2
|
|
20241010,103300,16686065,4230,4230,4230,4230,0
|
|
20241010,103200,16686065,4230,4230,4230,4230,1
|
|
20241010,103100,16681835,4220,4220,4220,4220,2
|
|
20241010,103000,16673395,4230,4230,4230,4230,0
|
|
20241010,102900,16673395,4230,4230,4230,4230,0
|
|
20241010,102800,16673395,4230,4230,4230,4230,0
|
|
20241010,102700,16673395,4230,4230,4230,4230,0
|
|
20241010,102600,16673395,4230,4230,4230,4230,0
|
|
20241010,102500,16673395,4230,4230,4230,4225,12
|
|
20241010,102400,16622665,4230,4220,4230,4210,182
|
|
20241010,102300,15856250,4220,4220,4220,4220,0
|
|
20241010,102200,15856250,4220,4215,4220,4210,102
|
|
20241010,102100,15426805,4215,4215,4215,4215,19
|
|
20241010,102000,15346720,4220,4215,4230,4215,23
|
|
20241010,101900,15249660,4210,4210,4210,4210,2
|
|
20241010,101800,15241240,4210,4210,4210,4210,0
|
|
20241010,101700,15241240,4210,4210,4210,4210,2
|
|
20241010,101600,15232820,4220,4220,4220,4220,0
|
|
20241010,101500,15232820,4220,4220,4220,4220,0
|
|
20241010,101400,15232820,4220,4220,4220,4220,0
|
|
20241010,101300,15232820,4220,4220,4220,4220,1
|
|
20241010,101200,15228600,4220,4220,4220,4220,2
|
|
20241010,101100,15220160,4220,4220,4220,4220,0
|
|
20241010,101000,15220160,4220,4210,4220,4210,3
|
|
20241010,100900,15207520,4220,4220,4220,4220,0
|
|
20241010,100800,15207520,4220,4220,4220,4220,7
|
|
20241010,100700,15177980,4220,4220,4220,4220,0
|
|
20241010,100600,15177980,4220,4220,4220,4220,0
|
|
20241010,100500,15177980,4220,4220,4220,4220,156
|
|
20241010,100400,14519660,4215,4225,4225,4215,302
|
|
20241010,100300,13246140,4235,4235,4235,4235,0
|
|
20241010,100200,13246140,4235,4235,4235,4235,0
|
|
20241010,100100,13246140,4235,4225,4235,4225,7
|
|
20241010,100000,13216515,4225,4225,4225,4225,0
|
|
20241010,095900,13216515,4225,4225,4225,4225,0
|
|
20241010,095800,13216515,4225,4230,4230,4225,144
|
|
20241010,095700,12607405,4230,4230,4230,4230,0
|
|
20241010,095600,12607405,4230,4230,4230,4230,0
|
|
20241010,095500,12607405,4230,4230,4230,4230,2
|
|
20241010,095400,12598945,4230,4230,4230,4230,0
|
|
20241010,095300,12598945,4230,4230,4230,4230,10
|
|
20241010,095200,12556645,4230,4230,4230,4230,2
|
|
20241010,095100,12548185,4230,4230,4230,4230,40
|
|
20241010,095000,12378985,4230,4230,4230,4230,0
|
|
20241010,094900,12378985,4230,4240,4240,4230,4
|
|
20241010,094800,12362045,4230,4230,4230,4230,0
|
|
20241010,094700,12362045,4230,4230,4230,4230,2
|
|
20241010,094600,12353585,4235,4235,4235,4235,0
|
|
20241010,094500,12353585,4235,4235,4235,4235,190
|
|
20241010,094400,11548935,4245,4245,4245,4245,1
|
|
20241010,094300,11544690,4245,4245,4250,4245,12
|
|
20241010,094200,11493745,4245,4245,4245,4245,10
|
|
20241010,094100,11451295,4235,4245,4245,4235,6
|
|
20241010,094000,11425845,4245,4245,4245,4245,8
|
|
20241010,093900,11391885,4245,4245,4245,4235,29
|
|
20241010,093800,11268800,4235,4235,4235,4235,0
|
|
20241010,093700,11268800,4235,4235,4235,4235,0
|
|
20241010,093600,11268800,4235,4235,4235,4235,2
|
|
20241010,093500,11260330,4245,4245,4245,4245,0
|
|
20241010,093400,11260330,4245,4245,4245,4245,1
|
|
20241010,093300,11256085,4245,4245,4245,4245,101
|
|
20241010,093200,10827340,4245,4235,4245,4235,3
|
|
20241010,093100,10814625,4245,4245,4245,4245,0
|
|
20241010,093000,10814625,4245,4245,4245,4245,0
|
|
20241010,092900,10814625,4245,4245,4245,4245,28
|
|
20241010,092800,10695765,4240,4240,4240,4240,7
|
|
20241010,092700,10666085,4235,4235,4235,4235,2
|
|
20241010,092600,10657615,4240,4240,4240,4240,0
|
|
20241010,092500,10657615,4240,4230,4240,4230,3
|
|
20241010,092400,10644915,4225,4225,4225,4225,0
|
|
20241010,092300,10644915,4225,4225,4225,4225,2
|
|
20241010,092200,10636465,4245,4245,4245,4245,0
|
|
20241010,092100,10636465,4245,4245,4245,4245,0
|
|
20241010,092000,10636465,4245,4225,4245,4225,797
|
|
20241010,091900,7268120,4225,4225,4225,4215,9
|
|
20241010,091800,7230115,4215,4215,4215,4215,0
|
|
20241010,091700,7230115,4215,4215,4215,4215,0
|
|
20241010,091600,7230115,4215,4225,4230,4215,636
|
|
20241010,091500,4545235,4225,4230,4230,4225,35
|
|
20241010,091400,4397355,4230,4225,4230,4225,3
|
|
20241010,091300,4384675,4225,4230,4230,4225,145
|
|
20241010,091200,3771335,4230,4235,4235,4230,327
|
|
20241010,091100,2387875,4235,4255,4255,4235,3
|
|
20241010,091000,2375150,4235,4270,4270,4225,305
|
|
20241010,090900,1082905,4270,4260,4270,4250,32
|
|
20241010,090800,946710,4280,4280,4280,4280,0
|
|
20241010,090700,946710,4280,4280,4280,4280,0
|
|
20241010,090600,946710,4280,4280,4280,4280,1
|
|
20241010,090500,942430,4260,4260,4260,4260,0
|
|
20241010,090400,942430,4260,4270,4270,4260,43
|
|
20241010,090300,758860,4285,4285,4285,4285,0
|
|
20241010,090200,758860,4285,4285,4285,4285,0
|
|
20241010,090100,758860,4285,4285,4285,4270,23
|
|
20241010,090000,660620,4280,4290,4290,4280,154
|