684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,202100,129475820,3175,3175,3175,3175,1051
|
|
20241008,202000,129475820,3175,3175,3175,3175,0
|
|
20241008,201900,129475820,3175,3175,3175,3175,0
|
|
20241008,201800,129475820,3175,3175,3175,3175,0
|
|
20241008,201700,129475820,3175,3175,3175,3175,0
|
|
20241008,201600,129475820,3175,3175,3175,3175,0
|
|
20241008,201500,129475820,3175,3175,3175,3175,0
|
|
20241008,201400,129475820,3175,3175,3175,3175,0
|
|
20241008,201300,129475820,3175,3175,3175,3175,0
|
|
20241008,201200,129475820,3175,3175,3175,3175,0
|
|
20241008,201100,129475820,3175,3175,3175,3175,0
|
|
20241008,201000,129475820,3175,3175,3175,3175,0
|
|
20241008,200900,129475820,3175,3175,3175,3175,0
|
|
20241008,200800,129475820,3175,3175,3175,3175,0
|
|
20241008,200700,129475820,3175,3175,3175,3175,0
|
|
20241008,200600,129475820,3175,3175,3175,3175,0
|
|
20241008,200500,129475820,3175,3175,3175,3175,0
|
|
20241008,200400,129475820,3175,3175,3175,3175,0
|
|
20241008,200300,129475820,3175,3175,3175,3175,0
|
|
20241008,200200,129475820,3175,3175,3175,3175,0
|
|
20241008,200100,129475820,3175,3175,3175,3175,0
|
|
20241008,200000,129475820,3175,3175,3175,3175,0
|
|
20241008,195900,129475820,3175,3175,3175,3175,0
|
|
20241008,195800,129475820,3175,3175,3175,3175,0
|
|
20241008,195700,129475820,3175,3175,3175,3175,0
|
|
20241008,195600,129475820,3175,3175,3175,3175,0
|
|
20241008,195500,129475820,3175,3175,3175,3175,0
|
|
20241008,195400,129475820,3175,3175,3175,3175,0
|
|
20241008,195300,129475820,3175,3175,3175,3175,0
|
|
20241008,195200,129475820,3175,3175,3175,3175,0
|
|
20241008,195100,129475820,3175,3175,3175,3175,1051
|
|
20241008,195000,129475820,3175,3175,3175,3175,0
|
|
20241008,194900,129475820,3175,3175,3175,3175,0
|
|
20241008,194800,129475820,3175,3175,3175,3175,0
|
|
20241008,194700,129475820,3175,3175,3175,3175,0
|
|
20241008,194600,129475820,3175,3175,3175,3175,0
|
|
20241008,194500,129475820,3175,3175,3175,3175,0
|
|
20241008,194400,129475820,3175,3175,3175,3175,0
|
|
20241008,194300,129475820,3175,3175,3175,3175,0
|
|
20241008,194200,129475820,3175,3175,3175,3175,0
|
|
20241008,194100,129475820,3175,3175,3175,3175,0
|
|
20241008,194000,129475820,3175,3175,3175,3175,0
|
|
20241008,193900,129475820,3175,3175,3175,3175,0
|
|
20241008,193800,129475820,3175,3175,3175,3175,0
|
|
20241008,193700,129475820,3175,3175,3175,3175,0
|
|
20241008,193600,129475820,3175,3175,3175,3175,0
|
|
20241008,193500,129475820,3175,3175,3175,3175,0
|
|
20241008,193400,129475820,3175,3175,3175,3175,0
|
|
20241008,193300,129475820,3175,3175,3175,3175,0
|
|
20241008,193200,129475820,3175,3175,3175,3175,0
|
|
20241008,193100,129475820,3175,3175,3175,3175,0
|
|
20241008,193000,129475820,3175,3175,3175,3175,0
|
|
20241008,192900,129475820,3175,3175,3175,3175,0
|
|
20241008,192800,129475820,3175,3175,3175,3175,0
|
|
20241008,192700,129475820,3175,3175,3175,3175,0
|
|
20241008,192600,129475820,3175,3175,3175,3175,0
|
|
20241008,192500,129475820,3175,3175,3175,3175,0
|
|
20241008,192400,129475820,3175,3175,3175,3175,0
|
|
20241008,192300,129475820,3175,3175,3175,3175,0
|
|
20241008,192200,129475820,3175,3175,3175,3175,0
|
|
20241008,192100,129475820,3175,3175,3175,3175,1051
|
|
20241008,192000,129475820,3175,3175,3175,3175,0
|
|
20241008,191900,129475820,3175,3175,3175,3175,0
|
|
20241008,191800,129475820,3175,3175,3175,3175,0
|
|
20241008,191700,129475820,3175,3175,3175,3175,0
|
|
20241008,191600,129475820,3175,3175,3175,3175,0
|
|
20241008,191500,129475820,3175,3175,3175,3175,0
|
|
20241008,191400,129475820,3175,3175,3175,3175,0
|
|
20241008,191300,129475820,3175,3175,3175,3175,0
|
|
20241008,191200,129475820,3175,3175,3175,3175,0
|
|
20241008,191100,129475820,3175,3175,3175,3175,0
|
|
20241008,191000,129475820,3175,3175,3175,3175,0
|
|
20241008,190900,129475820,3175,3175,3175,3175,0
|
|
20241008,190800,129475820,3175,3175,3175,3175,0
|
|
20241008,190700,129475820,3175,3175,3175,3175,0
|
|
20241008,190600,129475820,3175,3175,3175,3175,0
|
|
20241008,190500,129475820,3175,3175,3175,3175,0
|
|
20241008,190400,129475820,3175,3175,3175,3175,0
|
|
20241008,190300,129475820,3175,3175,3175,3175,0
|
|
20241008,190200,129475820,3175,3175,3175,3175,0
|
|
20241008,190100,129475820,3175,3175,3175,3175,0
|
|
20241008,190000,129475820,3175,3175,3175,3175,0
|
|
20241008,185900,129475820,3175,3175,3175,3175,0
|
|
20241008,185800,129475820,3175,3175,3175,3175,0
|
|
20241008,185700,129475820,3175,3175,3175,3175,0
|
|
20241008,185600,129475820,3175,3175,3175,3175,0
|
|
20241008,185500,129475820,3175,3175,3175,3175,0
|
|
20241008,185400,129475820,3175,3175,3175,3175,0
|
|
20241008,185300,129475820,3175,3175,3175,3175,0
|
|
20241008,185200,129475820,3175,3175,3175,3175,0
|
|
20241008,185100,129475820,3175,3175,3175,3175,1051
|
|
20241008,185000,129475820,3175,3175,3175,3175,0
|
|
20241008,184900,129475820,3175,3175,3175,3175,0
|
|
20241008,184800,129475820,3175,3175,3175,3175,0
|
|
20241008,184700,129475820,3175,3175,3175,3175,0
|
|
20241008,184600,129475820,3175,3175,3175,3175,0
|
|
20241008,184500,129475820,3175,3175,3175,3175,0
|
|
20241008,184400,129475820,3175,3175,3175,3175,0
|
|
20241008,184300,129475820,3175,3175,3175,3175,0
|
|
20241008,184200,129475820,3175,3175,3175,3175,0
|
|
20241008,184100,129475820,3175,3175,3175,3175,0
|
|
20241008,184000,129475820,3175,3175,3175,3175,0
|
|
20241008,183900,129475820,3175,3175,3175,3175,0
|
|
20241008,183800,129475820,3175,3175,3175,3175,0
|
|
20241008,183700,129475820,3175,3175,3175,3175,0
|
|
20241008,183600,129475820,3175,3175,3175,3175,0
|
|
20241008,183500,129475820,3175,3175,3175,3175,0
|
|
20241008,183400,129475820,3175,3175,3175,3175,0
|
|
20241008,183300,129475820,3175,3175,3175,3175,0
|
|
20241008,183200,129475820,3175,3175,3175,3175,0
|
|
20241008,183100,129475820,3175,3175,3175,3175,0
|
|
20241008,183000,129475820,3175,3175,3175,3175,0
|
|
20241008,182900,129475820,3175,3175,3175,3175,0
|
|
20241008,182800,129475820,3175,3175,3175,3175,0
|
|
20241008,182700,129475820,3175,3175,3175,3175,0
|
|
20241008,182600,129475820,3175,3175,3175,3175,0
|
|
20241008,182500,129475820,3175,3175,3175,3175,0
|
|
20241008,182400,129475820,3175,3175,3175,3175,0
|
|
20241008,182300,129475820,3175,3175,3175,3175,0
|
|
20241008,182200,129475820,3175,3175,3175,3175,0
|
|
20241008,182100,129475820,3175,3175,3175,3175,1051
|
|
20241008,182000,129475820,3175,3175,3175,3175,0
|
|
20241008,181900,129475820,3175,3175,3175,3175,0
|
|
20241008,181800,129475820,3175,3175,3175,3175,0
|
|
20241008,181700,129475820,3175,3175,3175,3175,0
|
|
20241008,181600,129475820,3175,3175,3175,3175,0
|
|
20241008,181500,129475820,3175,3175,3175,3175,0
|
|
20241008,181400,129475820,3175,3175,3175,3175,0
|
|
20241008,181300,129475820,3175,3175,3175,3175,0
|
|
20241008,181200,129475820,3175,3175,3175,3175,0
|
|
20241008,181100,129475820,3175,3175,3175,3175,0
|
|
20241008,181000,129475820,3175,3175,3175,3175,0
|
|
20241008,180900,129475820,3175,3175,3175,3175,0
|
|
20241008,180800,129475820,3175,3175,3175,3175,0
|
|
20241008,180700,129475820,3175,3175,3175,3175,0
|
|
20241008,180600,129475820,3175,3175,3175,3175,0
|
|
20241008,180500,129475820,3175,3175,3175,3175,0
|
|
20241008,180400,129475820,3175,3175,3175,3175,0
|
|
20241008,180300,129475820,3175,3175,3175,3175,0
|
|
20241008,180200,129475820,3175,3175,3175,3175,0
|
|
20241008,180100,129475820,3175,3175,3175,3175,0
|
|
20241008,180000,129475820,3175,3175,3175,3175,0
|
|
20241008,175900,129475820,3175,3175,3175,3175,0
|
|
20241008,175800,129475820,3175,3175,3175,3175,0
|
|
20241008,175700,129475820,3175,3175,3175,3175,0
|
|
20241008,175600,129475820,3175,3175,3175,3175,0
|
|
20241008,175500,129475820,3175,3175,3175,3175,0
|
|
20241008,175400,129475820,3175,3175,3175,3175,0
|
|
20241008,175300,129475820,3175,3175,3175,3175,0
|
|
20241008,175200,129475820,3175,3175,3175,3175,0
|
|
20241008,175100,129475820,3175,3175,3175,3175,1051
|
|
20241008,175000,129475820,3175,3175,3175,3175,0
|
|
20241008,174900,129475820,3175,3175,3175,3175,0
|
|
20241008,174800,129475820,3175,3175,3175,3175,0
|
|
20241008,174700,129475820,3175,3175,3175,3175,0
|
|
20241008,174600,129475820,3175,3175,3175,3175,0
|
|
20241008,174500,129475820,3175,3175,3175,3175,0
|
|
20241008,174400,129475820,3175,3175,3175,3175,0
|
|
20241008,174300,129475820,3175,3175,3175,3175,0
|
|
20241008,174200,129475820,3175,3175,3175,3175,0
|
|
20241008,174100,129475820,3175,3175,3175,3175,0
|
|
20241008,174000,129475820,3175,3175,3175,3175,0
|
|
20241008,173900,129475820,3175,3175,3175,3175,0
|
|
20241008,173800,129475820,3175,3175,3175,3175,0
|
|
20241008,173700,129475820,3175,3175,3175,3175,0
|
|
20241008,173600,129475820,3175,3175,3175,3175,0
|
|
20241008,173500,129475820,3175,3175,3175,3175,0
|
|
20241008,173400,129475820,3175,3175,3175,3175,0
|
|
20241008,173300,129475820,3175,3175,3175,3175,0
|
|
20241008,173200,129475820,3175,3175,3175,3175,0
|
|
20241008,173100,129475820,3175,3175,3175,3175,0
|
|
20241008,173000,129475820,3175,3175,3175,3175,0
|
|
20241008,172900,129475820,3175,3175,3175,3175,0
|
|
20241008,172800,129475820,3175,3175,3175,3175,0
|
|
20241008,172700,129475820,3175,3175,3175,3175,0
|
|
20241008,172600,129475820,3175,3175,3175,3175,0
|
|
20241008,172500,129475820,3175,3175,3175,3175,0
|
|
20241008,172400,129475820,3175,3175,3175,3175,0
|
|
20241008,172300,129475820,3175,3175,3175,3175,0
|
|
20241008,172200,129475820,3175,3175,3175,3175,0
|
|
20241008,172100,129475820,3175,3175,3175,3175,1051
|
|
20241008,172000,129475820,3175,3175,3175,3175,0
|
|
20241008,171900,129475820,3175,3175,3175,3175,0
|
|
20241008,171800,129475820,3175,3175,3175,3175,0
|
|
20241008,171700,129475820,3175,3175,3175,3175,0
|
|
20241008,171600,129475820,3175,3175,3175,3175,0
|
|
20241008,171500,129475820,3175,3175,3175,3175,0
|
|
20241008,171400,129475820,3175,3175,3175,3175,0
|
|
20241008,171300,129475820,3175,3175,3175,3175,0
|
|
20241008,171200,129475820,3175,3175,3175,3175,0
|
|
20241008,171100,129475820,3175,3175,3175,3175,0
|
|
20241008,171000,129475820,3175,3175,3175,3175,0
|
|
20241008,170900,129475820,3175,3175,3175,3175,0
|
|
20241008,170800,129475820,3175,3175,3175,3175,0
|
|
20241008,170700,129475820,3175,3175,3175,3175,0
|
|
20241008,170600,129475820,3175,3175,3175,3175,0
|
|
20241008,170500,129475820,3175,3175,3175,3175,0
|
|
20241008,170400,129475820,3175,3175,3175,3175,0
|
|
20241008,170300,129475820,3175,3175,3175,3175,0
|
|
20241008,170200,129475820,3175,3175,3175,3175,0
|
|
20241008,170100,129475820,3175,3175,3175,3175,0
|
|
20241008,170000,129475820,3175,3175,3175,3175,0
|
|
20241008,165900,129475820,3175,3175,3175,3175,0
|
|
20241008,165800,129475820,3175,3175,3175,3175,0
|
|
20241008,165700,129475820,3175,3175,3175,3175,0
|
|
20241008,165600,129475820,3175,3175,3175,3175,0
|
|
20241008,165500,129475820,3175,3175,3175,3175,0
|
|
20241008,165400,129475820,3175,3175,3175,3175,0
|
|
20241008,165300,129475820,3175,3175,3175,3175,0
|
|
20241008,165200,129475820,3175,3175,3175,3175,0
|
|
20241008,165100,129475820,3175,3175,3175,3175,1051
|
|
20241008,165000,129475820,3175,3175,3175,3175,0
|
|
20241008,164900,129475820,3175,3175,3175,3175,0
|
|
20241008,164800,129475820,3175,3175,3175,3175,0
|
|
20241008,164700,129475820,3175,3175,3175,3175,0
|
|
20241008,164600,129475820,3175,3175,3175,3175,0
|
|
20241008,164500,129475820,3175,3175,3175,3175,0
|
|
20241008,164400,129475820,3175,3175,3175,3175,0
|
|
20241008,164300,129475820,3175,3175,3175,3175,0
|
|
20241008,164200,129475820,3175,3175,3175,3175,0
|
|
20241008,164100,129475820,3175,3175,3175,3175,0
|
|
20241008,164000,129475820,3175,3175,3175,3175,0
|
|
20241008,163900,129475820,3175,3175,3175,3175,0
|
|
20241008,163800,129475820,3175,3175,3175,3175,0
|
|
20241008,163700,129475820,3175,3175,3175,3175,0
|
|
20241008,163600,129475820,3175,3175,3175,3175,0
|
|
20241008,163500,129475820,3175,3175,3175,3175,0
|
|
20241008,163400,129475820,3175,3175,3175,3175,0
|
|
20241008,163300,129475820,3175,3175,3175,3175,0
|
|
20241008,163200,129475820,3175,3175,3175,3175,0
|
|
20241008,163100,129475820,3175,3175,3175,3175,0
|
|
20241008,163000,129475820,3175,3175,3175,3175,0
|
|
20241008,162900,129475820,3175,3175,3175,3175,0
|
|
20241008,162800,129475820,3175,3175,3175,3175,0
|
|
20241008,162700,129475820,3175,3175,3175,3175,0
|
|
20241008,162600,129475820,3175,3175,3175,3175,0
|
|
20241008,162500,129475820,3175,3175,3175,3175,0
|
|
20241008,162400,129475820,3175,3175,3175,3175,0
|
|
20241008,162300,129475820,3175,3175,3175,3175,0
|
|
20241008,162200,129475820,3175,3175,3175,3175,0
|
|
20241008,162100,129475820,3175,3175,3175,3175,1051
|
|
20241008,162000,129475820,3175,3175,3175,3175,0
|
|
20241008,161900,129475820,3175,3175,3175,3175,0
|
|
20241008,161800,129475820,3175,3175,3175,3175,0
|
|
20241008,161700,129475820,3175,3175,3175,3175,0
|
|
20241008,161600,129475820,3175,3175,3175,3175,0
|
|
20241008,161500,129475820,3175,3175,3175,3175,0
|
|
20241008,161400,129475820,3175,3175,3175,3175,0
|
|
20241008,161300,129475820,3175,3175,3175,3175,0
|
|
20241008,161200,129475820,3175,3175,3175,3175,0
|
|
20241008,161100,129475820,3175,3175,3175,3175,0
|
|
20241008,161000,129475820,3175,3175,3175,3175,0
|
|
20241008,160900,129475820,3175,3175,3175,3175,0
|
|
20241008,160800,129475820,3175,3175,3175,3175,0
|
|
20241008,160700,129475820,3175,3175,3175,3175,0
|
|
20241008,160600,129475820,3175,3175,3175,3175,0
|
|
20241008,160500,129475820,3175,3175,3175,3175,0
|
|
20241008,160400,129475820,3175,3175,3175,3175,0
|
|
20241008,160300,129475820,3175,3175,3175,3175,0
|
|
20241008,160200,129475820,3175,3175,3175,3175,0
|
|
20241008,160100,129475820,3175,3175,3175,3175,0
|
|
20241008,160000,129475820,3175,3175,3175,3175,0
|
|
20241008,155900,129475820,3175,3175,3175,3175,0
|
|
20241008,155800,129475820,3175,3175,3175,3175,0
|
|
20241008,155700,129475820,3175,3175,3175,3175,0
|
|
20241008,155600,129475820,3175,3175,3175,3175,0
|
|
20241008,155500,129475820,3175,3175,3175,3175,0
|
|
20241008,155400,129475820,3175,3175,3175,3175,0
|
|
20241008,155300,129475820,3175,3175,3175,3175,0
|
|
20241008,155200,129475820,3175,3175,3175,3175,0
|
|
20241008,155100,129475820,3175,3175,3175,3175,1051
|
|
20241008,155000,129475820,3175,3175,3175,3175,0
|
|
20241008,154900,129475820,3175,3175,3175,3175,0
|
|
20241008,154800,129475820,3175,3175,3175,3175,0
|
|
20241008,154700,129475820,3175,3175,3175,3175,0
|
|
20241008,154600,129475820,3175,3175,3175,3175,0
|
|
20241008,154500,129475820,3175,3175,3175,3175,0
|
|
20241008,154400,129475820,3175,3175,3175,3175,0
|
|
20241008,154300,129475820,3175,3175,3175,3175,0
|
|
20241008,154200,129475820,3175,3175,3175,3175,0
|
|
20241008,154100,129475820,3175,3175,3175,3175,0
|
|
20241008,154000,129475820,3175,3175,3175,3175,0
|
|
20241008,153900,129475820,3175,3175,3175,3175,0
|
|
20241008,153800,129475820,3175,3175,3175,3175,0
|
|
20241008,153700,129475820,3175,3175,3175,3175,0
|
|
20241008,153600,129475820,3175,3175,3175,3175,0
|
|
20241008,153500,129475820,3175,3175,3175,3175,0
|
|
20241008,153400,129475820,3175,3175,3175,3175,0
|
|
20241008,153300,129475820,3175,3175,3175,3175,0
|
|
20241008,153200,129475820,3175,3175,3175,3175,0
|
|
20241008,153100,129475820,3175,3175,3175,3175,0
|
|
20241008,153000,129475820,3175,3175,3175,3175,1051
|
|
20241008,152900,126138895,3160,3160,3160,3160,0
|
|
20241008,152800,126138895,3160,3160,3160,3160,0
|
|
20241008,152700,126138895,3160,3160,3160,3160,0
|
|
20241008,152600,126138895,3160,3160,3160,3160,0
|
|
20241008,152500,126138895,3160,3160,3160,3160,0
|
|
20241008,152400,126138895,3160,3160,3160,3160,0
|
|
20241008,152300,126138895,3160,3160,3160,3160,0
|
|
20241008,152200,126138895,3160,3160,3160,3160,0
|
|
20241008,152100,126138895,3160,3160,3160,3160,0
|
|
20241008,152000,126138895,3160,3160,3160,3160,0
|
|
20241008,151900,126138895,3160,3160,3160,3160,0
|
|
20241008,151800,126138895,3160,3140,3160,3140,1550
|
|
20241008,151700,121266120,3140,3140,3140,3140,0
|
|
20241008,151600,121266120,3140,3140,3140,3140,1
|
|
20241008,151500,121262980,3140,3140,3140,3140,50
|
|
20241008,151400,121105980,3140,3140,3140,3140,0
|
|
20241008,151300,121105980,3140,3140,3140,3140,0
|
|
20241008,151200,121105980,3140,3140,3140,3140,2
|
|
20241008,151100,121099700,3140,3140,3140,3140,0
|
|
20241008,151000,121099700,3140,3140,3140,3140,0
|
|
20241008,150900,121099700,3140,3140,3140,3140,0
|
|
20241008,150800,121099700,3140,3140,3140,3140,0
|
|
20241008,150700,121099700,3140,3140,3140,3140,110
|
|
20241008,150600,120754300,3135,3140,3140,3135,42
|
|
20241008,150500,120622615,3135,3135,3135,3135,0
|
|
20241008,150400,120622615,3135,3135,3135,3135,1875
|
|
20241008,150300,114744490,3135,3145,3145,3135,1001
|
|
20241008,150200,111606345,3140,3140,3145,3140,1016
|
|
20241008,150100,108416095,3150,3150,3150,3150,1
|
|
20241008,150000,108412945,3150,3150,3150,3150,31
|
|
20241008,145900,108315295,3135,3135,3135,3135,0
|
|
20241008,145800,108315295,3135,3135,3135,3135,0
|
|
20241008,145700,108315295,3135,3135,3135,3135,0
|
|
20241008,145600,108315295,3135,3135,3135,3135,0
|
|
20241008,145500,108315295,3135,3135,3135,3135,0
|
|
20241008,145400,108315295,3135,3135,3135,3135,0
|
|
20241008,145300,108315295,3135,3135,3135,3135,0
|
|
20241008,145200,108315295,3135,3135,3135,3135,0
|
|
20241008,145100,108315295,3135,3135,3135,3135,0
|
|
20241008,145000,108315295,3135,3135,3135,3135,0
|
|
20241008,144900,108315295,3135,3135,3135,3135,0
|
|
20241008,144800,108315295,3135,3135,3135,3135,0
|
|
20241008,144700,108315295,3135,3135,3135,3135,0
|
|
20241008,144600,108315295,3135,3135,3135,3135,0
|
|
20241008,144500,108315295,3135,3135,3135,3135,0
|
|
20241008,144400,108315295,3135,3135,3135,3135,0
|
|
20241008,144300,108315295,3135,3135,3135,3135,0
|
|
20241008,144200,108315295,3135,3135,3135,3135,0
|
|
20241008,144100,108315295,3135,3135,3135,3135,0
|
|
20241008,144000,108315295,3135,3135,3135,3135,0
|
|
20241008,143900,108315295,3135,3135,3135,3135,0
|
|
20241008,143800,108315295,3135,3135,3135,3135,0
|
|
20241008,143700,108315295,3135,3135,3135,3135,0
|
|
20241008,143600,108315295,3135,3135,3135,3135,0
|
|
20241008,143500,108315295,3135,3135,3135,3135,1
|
|
20241008,143400,108312160,3130,3130,3130,3130,352
|
|
20241008,143300,107210400,3130,3130,3130,3130,1000
|
|
20241008,143200,104080400,3140,3140,3140,3140,1
|
|
20241008,143100,104077260,3135,3135,3135,3135,0
|
|
20241008,143000,104077260,3135,3135,3135,3135,0
|
|
20241008,142900,104077260,3135,3135,3135,3135,0
|
|
20241008,142800,104077260,3135,3135,3135,3135,346
|
|
20241008,142700,102992550,3125,3125,3125,3125,0
|
|
20241008,142600,102992550,3125,3125,3125,3125,0
|
|
20241008,142500,102992550,3125,3125,3125,3125,0
|
|
20241008,142400,102992550,3125,3125,3125,3125,0
|
|
20241008,142300,102992550,3125,3125,3125,3125,0
|
|
20241008,142200,102992550,3125,3125,3125,3125,0
|
|
20241008,142100,102992550,3125,3125,3125,3125,0
|
|
20241008,142000,102992550,3125,3125,3125,3125,0
|
|
20241008,141900,102992550,3125,3140,3140,3125,1500
|
|
20241008,141800,98300180,3140,3140,3140,3140,0
|
|
20241008,141700,98300180,3140,3145,3145,3140,1234
|
|
20241008,141600,94424645,3145,3150,3150,3145,1500
|
|
20241008,141500,89707095,3145,3145,3145,3145,0
|
|
20241008,141400,89707095,3145,3145,3145,3145,0
|
|
20241008,141300,89707095,3145,3145,3145,3145,0
|
|
20241008,141200,89707095,3145,3145,3145,3145,0
|
|
20241008,141100,89707095,3145,3145,3145,3145,0
|
|
20241008,141000,89707095,3145,3145,3145,3145,0
|
|
20241008,140900,89707095,3145,3145,3145,3145,0
|
|
20241008,140800,89707095,3145,3145,3145,3145,52
|
|
20241008,140700,89543555,3145,3145,3145,3145,0
|
|
20241008,140600,89543555,3145,3145,3145,3145,300
|
|
20241008,140500,88600055,3145,3145,3145,3145,10
|
|
20241008,140400,88568605,3145,3145,3145,3145,2
|
|
20241008,140300,88562315,3145,3145,3145,3145,0
|
|
20241008,140200,88562315,3145,3145,3145,3145,0
|
|
20241008,140100,88562315,3145,3145,3145,3145,0
|
|
20241008,140000,88562315,3145,3140,3145,3140,2
|
|
20241008,135900,88556030,3145,3145,3145,3145,434
|
|
20241008,135800,87191100,3145,3145,3145,3145,0
|
|
20241008,135700,87191100,3145,3145,3145,3145,0
|
|
20241008,135600,87191100,3145,3145,3145,3145,0
|
|
20241008,135500,87191100,3145,3145,3145,3145,0
|
|
20241008,135400,87191100,3145,3145,3145,3145,0
|
|
20241008,135300,87191100,3145,3145,3145,3145,0
|
|
20241008,135200,87191100,3145,3145,3145,3145,0
|
|
20241008,135100,87191100,3145,3150,3150,3145,1202
|
|
20241008,135000,83410805,3150,3150,3150,3150,0
|
|
20241008,134900,83410805,3150,3150,3150,3150,0
|
|
20241008,134800,83410805,3150,3150,3150,3150,0
|
|
20241008,134700,83410805,3150,3150,3150,3150,0
|
|
20241008,134600,83410805,3150,3150,3150,3150,0
|
|
20241008,134500,83410805,3150,3150,3150,3150,0
|
|
20241008,134400,83410805,3150,3150,3150,3150,30
|
|
20241008,134300,83316305,3150,3150,3150,3150,0
|
|
20241008,134200,83316305,3150,3150,3150,3150,95
|
|
20241008,134100,83017055,3150,3150,3150,3150,1
|
|
20241008,134000,83013905,3150,3150,3150,3150,0
|
|
20241008,133900,83013905,3150,3150,3150,3150,0
|
|
20241008,133800,83013905,3150,3150,3150,3150,0
|
|
20241008,133700,83013905,3150,3150,3150,3150,0
|
|
20241008,133600,83013905,3150,3150,3150,3150,0
|
|
20241008,133500,83013905,3150,3150,3150,3150,0
|
|
20241008,133400,83013905,3150,3150,3150,3150,1
|
|
20241008,133300,83010755,3145,3145,3145,3145,0
|
|
20241008,133200,83010755,3145,3145,3145,3145,0
|
|
20241008,133100,83010755,3145,3145,3145,3145,0
|
|
20241008,133000,83010755,3145,3145,3145,3145,60
|
|
20241008,132900,82822055,3145,3145,3145,3145,0
|
|
20241008,132800,82822055,3145,3145,3145,3145,104
|
|
20241008,132700,82494975,3145,3145,3145,3145,0
|
|
20241008,132600,82494975,3145,3145,3145,3145,406
|
|
20241008,132500,81218105,3145,3145,3145,3145,0
|
|
20241008,132400,81218105,3145,3145,3145,3145,0
|
|
20241008,132300,81218105,3145,3145,3145,3145,29
|
|
20241008,132200,81126900,3145,3145,3145,3145,0
|
|
20241008,132100,81126900,3145,3145,3145,3145,0
|
|
20241008,132000,81126900,3145,3145,3145,3145,0
|
|
20241008,131900,81126900,3145,3145,3145,3145,100
|
|
20241008,131800,80812400,3145,3145,3145,3145,81
|
|
20241008,131700,80557655,3145,3145,3145,3145,200
|
|
20241008,131600,79928655,3145,3145,3145,3145,14
|
|
20241008,131500,79884625,3145,3145,3145,3145,0
|
|
20241008,131400,79884625,3145,3145,3145,3145,0
|
|
20241008,131300,79884625,3145,3145,3145,3145,0
|
|
20241008,131200,79884625,3145,3145,3145,3145,0
|
|
20241008,131100,79884625,3145,3145,3145,3145,2
|
|
20241008,131000,79878335,3145,3145,3145,3145,0
|
|
20241008,130900,79878335,3145,3140,3145,3140,10
|
|
20241008,130800,79846895,3145,3140,3145,3140,2
|
|
20241008,130700,79840610,3140,3140,3140,3140,11
|
|
20241008,130600,79806070,3140,3140,3140,3140,0
|
|
20241008,130500,79806070,3140,3140,3140,3140,0
|
|
20241008,130400,79806070,3140,3140,3140,3140,0
|
|
20241008,130300,79806070,3140,3140,3140,3140,6
|
|
20241008,130200,79787230,3130,3130,3130,3130,0
|
|
20241008,130100,79787230,3130,3130,3130,3130,1
|
|
20241008,130000,79784100,3130,3130,3130,3130,0
|
|
20241008,125900,79784100,3130,3130,3130,3130,0
|
|
20241008,125800,79784100,3130,3130,3130,3130,747
|
|
20241008,125700,77445990,3130,3130,3130,3130,10
|
|
20241008,125600,77414690,3130,3130,3130,3130,490
|
|
20241008,125500,75880990,3130,3130,3130,3125,21
|
|
20241008,125400,75815265,3130,3130,3130,3130,7
|
|
20241008,125300,75793355,3130,3130,3130,3130,352
|
|
20241008,125200,74691595,3130,3130,3135,3130,337
|
|
20241008,125100,73636600,3125,3130,3130,3125,1005
|
|
20241008,125000,70495950,3130,3130,3130,3130,160
|
|
20241008,124900,69995150,3130,3135,3135,3130,1600
|
|
20241008,124800,64986650,3135,3135,3135,3135,1
|
|
20241008,124700,64983515,3135,3135,3135,3135,0
|
|
20241008,124600,64983515,3135,3135,3135,3135,0
|
|
20241008,124500,64983515,3135,3135,3135,3135,0
|
|
20241008,124400,64983515,3135,3135,3135,3135,5
|
|
20241008,124300,64967840,3130,3130,3130,3130,0
|
|
20241008,124200,64967840,3130,3130,3130,3130,0
|
|
20241008,124100,64967840,3130,3130,3130,3130,0
|
|
20241008,124000,64967840,3130,3130,3130,3130,0
|
|
20241008,123900,64967840,3130,3130,3130,3130,0
|
|
20241008,123800,64967840,3130,3130,3130,3125,1445
|
|
20241008,123700,60449990,3130,3135,3135,3130,1055
|
|
20241008,123600,57147585,3135,3135,3135,3135,0
|
|
20241008,123500,57147585,3135,3135,3135,3135,73
|
|
20241008,123400,56918730,3135,3135,3135,3135,400
|
|
20241008,123300,55664730,3135,3135,3135,3130,1163
|
|
20241008,123200,52023725,3135,3135,3135,3135,120
|
|
20241008,123100,51647525,3135,3135,3135,3135,101
|
|
20241008,123000,51330890,3135,3135,3135,3135,400
|
|
20241008,122900,50076890,3135,3135,3135,3135,510
|
|
20241008,122800,48478040,3135,3140,3140,3135,1791
|
|
20241008,122700,42862975,3145,3145,3145,3145,5
|
|
20241008,122600,42847250,3145,3145,3145,3145,47
|
|
20241008,122500,42699435,3145,3145,3145,3145,200
|
|
20241008,122400,42070435,3140,3140,3140,3140,128
|
|
20241008,122300,41668515,3140,3140,3140,3140,0
|
|
20241008,122200,41668515,3140,3150,3155,3140,6065
|
|
20241008,122100,22590205,3155,3165,3165,3155,4773
|
|
20241008,122000,7510750,3165,3165,3165,3165,0
|
|
20241008,121900,7510750,3165,3165,3165,3165,0
|
|
20241008,121800,7510750,3165,3165,3165,3165,0
|
|
20241008,121700,7510750,3165,3165,3165,3165,0
|
|
20241008,121600,7510750,3165,3165,3165,3165,0
|
|
20241008,121500,7510750,3165,3165,3165,3165,0
|
|
20241008,121400,7510750,3165,3165,3165,3165,0
|
|
20241008,121300,7510750,3165,3165,3165,3165,0
|
|
20241008,121200,7510750,3165,3165,3165,3165,0
|
|
20241008,121100,7510750,3165,3165,3165,3165,0
|
|
20241008,121000,7510750,3165,3165,3165,3165,0
|
|
20241008,120900,7510750,3165,3165,3165,3165,0
|
|
20241008,120800,7510750,3165,3165,3165,3165,0
|
|
20241008,120700,7510750,3165,3165,3165,3165,0
|
|
20241008,120600,7510750,3165,3165,3165,3165,0
|
|
20241008,120500,7510750,3165,3165,3165,3165,0
|
|
20241008,120400,7510750,3165,3165,3165,3165,0
|
|
20241008,120300,7510750,3165,3165,3165,3165,0
|
|
20241008,120200,7510750,3165,3165,3165,3165,0
|
|
20241008,120100,7510750,3165,3165,3165,3165,0
|
|
20241008,120000,7510750,3165,3165,3165,3165,0
|
|
20241008,115900,7510750,3165,3165,3165,3165,0
|
|
20241008,115800,7510750,3165,3165,3165,3165,0
|
|
20241008,115700,7510750,3165,3165,3165,3165,0
|
|
20241008,115600,7510750,3165,3165,3165,3165,0
|
|
20241008,115500,7510750,3165,3165,3165,3165,0
|
|
20241008,115400,7510750,3165,3165,3165,3165,0
|
|
20241008,115300,7510750,3165,3165,3165,3165,0
|
|
20241008,115200,7510750,3165,3165,3165,3165,0
|
|
20241008,115100,7510750,3165,3165,3165,3165,0
|
|
20241008,115000,7510750,3165,3165,3165,3165,0
|
|
20241008,114900,7510750,3165,3165,3165,3165,0
|
|
20241008,114800,7510750,3165,3165,3165,3165,0
|
|
20241008,114700,7510750,3165,3165,3165,3165,0
|
|
20241008,114600,7510750,3165,3165,3165,3165,0
|
|
20241008,114500,7510750,3165,3175,3180,3165,147
|
|
20241008,114400,7044635,3165,3165,3165,3165,0
|
|
20241008,114300,7044635,3165,3165,3165,3165,0
|
|
20241008,114200,7044635,3165,3165,3165,3165,0
|
|
20241008,114100,7044635,3165,3165,3165,3165,30
|
|
20241008,114000,6949685,3160,3160,3160,3160,0
|
|
20241008,113900,6949685,3160,3160,3160,3160,0
|
|
20241008,113800,6949685,3160,3160,3160,3160,0
|
|
20241008,113700,6949685,3160,3160,3160,3160,0
|
|
20241008,113600,6949685,3160,3160,3160,3160,0
|
|
20241008,113500,6949685,3160,3160,3160,3160,0
|
|
20241008,113400,6949685,3160,3160,3160,3160,0
|
|
20241008,113300,6949685,3160,3160,3160,3160,0
|
|
20241008,113200,6949685,3160,3160,3160,3160,0
|
|
20241008,113100,6949685,3160,3160,3160,3160,0
|
|
20241008,113000,6949685,3160,3160,3160,3160,0
|
|
20241008,112900,6949685,3160,3160,3160,3160,0
|
|
20241008,112800,6949685,3160,3160,3160,3160,0
|
|
20241008,112700,6949685,3160,3160,3160,3160,0
|
|
20241008,112600,6949685,3160,3160,3160,3160,0
|
|
20241008,112500,6949685,3160,3160,3160,3160,0
|
|
20241008,112400,6949685,3160,3160,3160,3160,0
|
|
20241008,112300,6949685,3160,3160,3160,3160,0
|
|
20241008,112200,6949685,3160,3160,3160,3160,0
|
|
20241008,112100,6949685,3160,3160,3160,3160,0
|
|
20241008,112000,6949685,3160,3160,3160,3160,0
|
|
20241008,111900,6949685,3160,3160,3160,3160,0
|
|
20241008,111800,6949685,3160,3160,3160,3160,0
|
|
20241008,111700,6949685,3160,3160,3160,3160,0
|
|
20241008,111600,6949685,3160,3160,3160,3160,0
|
|
20241008,111500,6949685,3160,3160,3160,3160,0
|
|
20241008,111400,6949685,3160,3160,3160,3160,0
|
|
20241008,111300,6949685,3160,3160,3160,3160,0
|
|
20241008,111200,6949685,3160,3160,3160,3160,0
|
|
20241008,111100,6949685,3160,3160,3160,3160,0
|
|
20241008,111000,6949685,3160,3160,3160,3160,0
|
|
20241008,110900,6949685,3160,3160,3160,3160,0
|
|
20241008,110800,6949685,3160,3160,3160,3160,0
|
|
20241008,110700,6949685,3160,3160,3160,3160,0
|
|
20241008,110600,6949685,3160,3160,3160,3160,0
|
|
20241008,110500,6949685,3160,3160,3160,3160,0
|
|
20241008,110400,6949685,3160,3160,3160,3160,0
|
|
20241008,110300,6949685,3160,3160,3160,3160,0
|
|
20241008,110200,6949685,3160,3160,3160,3160,0
|
|
20241008,110100,6949685,3160,3160,3160,3160,0
|
|
20241008,110000,6949685,3160,3160,3160,3160,0
|
|
20241008,105900,6949685,3160,3160,3160,3160,0
|
|
20241008,105800,6949685,3160,3160,3160,3160,0
|
|
20241008,105700,6949685,3160,3160,3160,3160,0
|
|
20241008,105600,6949685,3160,3160,3160,3160,0
|
|
20241008,105500,6949685,3160,3160,3160,3160,0
|
|
20241008,105400,6949685,3160,3160,3160,3160,0
|
|
20241008,105300,6949685,3160,3160,3160,3160,0
|
|
20241008,105200,6949685,3160,3160,3160,3160,0
|
|
20241008,105100,6949685,3160,3160,3160,3160,0
|
|
20241008,105000,6949685,3160,3160,3160,3160,0
|
|
20241008,104900,6949685,3160,3160,3160,3160,0
|
|
20241008,104800,6949685,3160,3160,3160,3160,0
|
|
20241008,104700,6949685,3160,3160,3160,3160,0
|
|
20241008,104600,6949685,3160,3160,3160,3160,0
|
|
20241008,104500,6949685,3160,3160,3160,3160,0
|
|
20241008,104400,6949685,3160,3160,3160,3160,0
|
|
20241008,104300,6949685,3160,3160,3160,3160,0
|
|
20241008,104200,6949685,3160,3160,3160,3160,0
|
|
20241008,104100,6949685,3160,3160,3160,3160,0
|
|
20241008,104000,6949685,3160,3160,3160,3160,0
|
|
20241008,103900,6949685,3160,3160,3160,3160,0
|
|
20241008,103800,6949685,3160,3160,3160,3160,0
|
|
20241008,103700,6949685,3160,3170,3170,3160,1100
|
|
20241008,103600,3470570,3180,3180,3180,3180,0
|
|
20241008,103500,3470570,3180,3180,3180,3180,0
|
|
20241008,103400,3470570,3180,3180,3180,3180,0
|
|
20241008,103300,3470570,3180,3180,3180,3180,0
|
|
20241008,103200,3470570,3180,3180,3180,3180,0
|
|
20241008,103100,3470570,3180,3180,3180,3180,5
|
|
20241008,103000,3454670,3180,3180,3180,3180,0
|
|
20241008,102900,3454670,3180,3180,3180,3180,0
|
|
20241008,102800,3454670,3180,3180,3180,3180,0
|
|
20241008,102700,3454670,3180,3180,3180,3180,0
|
|
20241008,102600,3454670,3180,3180,3180,3180,2
|
|
20241008,102500,3448310,3185,3185,3185,3185,0
|
|
20241008,102400,3448310,3185,3185,3185,3185,0
|
|
20241008,102300,3448310,3185,3185,3185,3185,0
|
|
20241008,102200,3448310,3185,3185,3185,3185,0
|
|
20241008,102100,3448310,3185,3185,3185,3185,0
|
|
20241008,102000,3448310,3185,3175,3185,3175,1004
|
|
20241008,101900,251100,3180,3180,3180,3180,0
|
|
20241008,101800,251100,3180,3180,3180,3180,0
|
|
20241008,101700,251100,3180,3180,3180,3180,0
|
|
20241008,101600,251100,3180,3180,3180,3180,0
|
|
20241008,101500,251100,3180,3180,3180,3180,0
|
|
20241008,101400,251100,3180,3180,3180,3180,0
|
|
20241008,101300,251100,3180,3180,3180,3180,0
|
|
20241008,101200,251100,3180,3180,3180,3180,0
|
|
20241008,101100,251100,3180,3180,3180,3180,0
|
|
20241008,101000,251100,3180,3180,3180,3180,0
|
|
20241008,100900,251100,3180,3180,3180,3180,0
|
|
20241008,100800,251100,3180,3175,3180,3175,11
|
|
20241008,100700,216130,3180,3180,3180,3180,0
|
|
20241008,100600,216130,3180,3180,3180,3180,0
|
|
20241008,100500,216130,3180,3180,3180,3180,0
|
|
20241008,100400,216130,3180,3180,3180,3180,1
|
|
20241008,100300,212950,3180,3180,3180,3180,0
|
|
20241008,100200,212950,3180,3175,3180,3175,4
|
|
20241008,100100,200245,3170,3170,3170,3170,0
|
|
20241008,100000,200245,3170,3170,3170,3170,0
|
|
20241008,095900,200245,3170,3170,3170,3170,0
|
|
20241008,095800,200245,3170,3170,3170,3170,0
|
|
20241008,095700,200245,3170,3170,3170,3170,0
|
|
20241008,095600,200245,3170,3170,3170,3170,0
|
|
20241008,095500,200245,3170,3170,3170,3170,0
|
|
20241008,095400,200245,3170,3170,3170,3170,0
|
|
20241008,095300,200245,3170,3170,3170,3170,0
|
|
20241008,095200,200245,3170,3170,3170,3170,0
|
|
20241008,095100,200245,3170,3170,3170,3170,0
|
|
20241008,095000,200245,3170,3170,3170,3170,0
|
|
20241008,094900,200245,3170,3170,3170,3170,0
|
|
20241008,094800,200245,3170,3170,3170,3170,0
|
|
20241008,094700,200245,3170,3170,3170,3170,0
|
|
20241008,094600,200245,3170,3170,3170,3170,0
|
|
20241008,094500,200245,3170,3170,3170,3170,0
|
|
20241008,094400,200245,3170,3170,3170,3170,0
|
|
20241008,094300,200245,3170,3170,3170,3170,9
|
|
20241008,094200,171715,3170,3170,3170,3170,0
|
|
20241008,094100,171715,3170,3170,3170,3170,0
|
|
20241008,094000,171715,3170,3170,3170,3170,0
|
|
20241008,093900,171715,3170,3170,3170,3170,0
|
|
20241008,093800,171715,3170,3170,3170,3170,0
|
|
20241008,093700,171715,3170,3170,3170,3170,0
|
|
20241008,093600,171715,3170,3170,3170,3170,1
|
|
20241008,093500,168545,3175,3175,3175,3175,1
|
|
20241008,093400,165370,3175,3175,3175,3175,3
|
|
20241008,093300,155845,3175,3175,3180,3175,9
|
|
20241008,093200,127260,3180,3180,3180,3180,0
|
|
20241008,093100,127260,3180,3175,3180,3175,3
|
|
20241008,093000,117730,3175,3175,3175,3175,0
|
|
20241008,092900,117730,3175,3175,3175,3175,0
|
|
20241008,092800,117730,3175,3175,3175,3175,0
|
|
20241008,092700,117730,3175,3175,3175,3165,4
|
|
20241008,092600,105045,3180,3180,3180,3180,0
|
|
20241008,092500,105045,3180,3180,3180,3180,0
|
|
20241008,092400,105045,3180,3180,3180,3180,0
|
|
20241008,092300,105045,3180,3180,3180,3180,0
|
|
20241008,092200,105045,3180,3180,3180,3180,0
|
|
20241008,092100,105045,3180,3180,3180,3180,0
|
|
20241008,092000,105045,3180,3180,3180,3180,0
|
|
20241008,091900,105045,3180,3180,3180,3180,0
|
|
20241008,091800,105045,3180,3180,3180,3180,3
|
|
20241008,091700,95505,3180,3180,3180,3180,0
|
|
20241008,091600,95505,3180,3180,3180,3180,3
|
|
20241008,091500,85965,3180,3180,3180,3180,6
|
|
20241008,091400,66885,3185,3185,3185,3185,0
|
|
20241008,091300,66885,3185,3185,3185,3185,0
|
|
20241008,091200,66885,3185,3185,3185,3185,0
|
|
20241008,091100,66885,3185,3185,3185,3185,0
|
|
20241008,091000,66885,3185,3185,3185,3185,0
|
|
20241008,090900,66885,3185,3185,3185,3185,0
|
|
20241008,090800,66885,3185,3185,3185,3185,0
|
|
20241008,090700,66885,3185,3185,3185,3185,0
|
|
20241008,090600,66885,3185,3185,3185,3185,0
|
|
20241008,090500,66885,3185,3185,3185,3185,0
|
|
20241008,090400,66885,3185,3185,3185,3185,20
|
|
20241008,090300,3185,3185,3185,3185,3185,0
|
|
20241008,090200,3185,3185,3185,3185,3185,1
|
|
20241008,090100,0,3185,3185,3185,3185,0
|
|
20241008,090000,0,3185,3185,3185,3185,0
|