672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,200900,101732290,3170,3170,3170,3170,738
|
|
20241010,200800,101732290,3170,3170,3170,3170,0
|
|
20241010,200700,101732290,3170,3170,3170,3170,0
|
|
20241010,200600,101732290,3170,3170,3170,3170,0
|
|
20241010,200500,101732290,3170,3170,3170,3170,0
|
|
20241010,200400,101732290,3170,3170,3170,3170,0
|
|
20241010,200300,101732290,3170,3170,3170,3170,0
|
|
20241010,200200,101732290,3170,3170,3170,3170,0
|
|
20241010,200100,101732290,3170,3170,3170,3170,0
|
|
20241010,200000,101732290,3170,3170,3170,3170,0
|
|
20241010,195900,101732290,3170,3170,3170,3170,0
|
|
20241010,195800,101732290,3170,3170,3170,3170,0
|
|
20241010,195700,101732290,3170,3170,3170,3170,0
|
|
20241010,195600,101732290,3170,3170,3170,3170,0
|
|
20241010,195500,101732290,3170,3170,3170,3170,0
|
|
20241010,195400,101732290,3170,3170,3170,3170,0
|
|
20241010,195300,101732290,3170,3170,3170,3170,0
|
|
20241010,195200,101732290,3170,3170,3170,3170,0
|
|
20241010,195100,101732290,3170,3170,3170,3170,0
|
|
20241010,195000,101732290,3170,3170,3170,3170,0
|
|
20241010,194900,101732290,3170,3170,3170,3170,0
|
|
20241010,194800,101732290,3170,3170,3170,3170,0
|
|
20241010,194700,101732290,3170,3170,3170,3170,0
|
|
20241010,194600,101732290,3170,3170,3170,3170,0
|
|
20241010,194500,101732290,3170,3170,3170,3170,0
|
|
20241010,194400,101732290,3170,3170,3170,3170,0
|
|
20241010,194300,101732290,3170,3170,3170,3170,0
|
|
20241010,194200,101732290,3170,3170,3170,3170,0
|
|
20241010,194100,101732290,3170,3170,3170,3170,0
|
|
20241010,194000,101732290,3170,3170,3170,3170,0
|
|
20241010,193900,101732290,3170,3170,3170,3170,738
|
|
20241010,193800,101732290,3170,3170,3170,3170,0
|
|
20241010,193700,101732290,3170,3170,3170,3170,0
|
|
20241010,193600,101732290,3170,3170,3170,3170,0
|
|
20241010,193500,101732290,3170,3170,3170,3170,0
|
|
20241010,193400,101732290,3170,3170,3170,3170,0
|
|
20241010,193300,101732290,3170,3170,3170,3170,0
|
|
20241010,193200,101732290,3170,3170,3170,3170,0
|
|
20241010,193100,101732290,3170,3170,3170,3170,0
|
|
20241010,193000,101732290,3170,3170,3170,3170,0
|
|
20241010,192900,101732290,3170,3170,3170,3170,0
|
|
20241010,192800,101732290,3170,3170,3170,3170,0
|
|
20241010,192700,101732290,3170,3170,3170,3170,0
|
|
20241010,192600,101732290,3170,3170,3170,3170,0
|
|
20241010,192500,101732290,3170,3170,3170,3170,0
|
|
20241010,192400,101732290,3170,3170,3170,3170,0
|
|
20241010,192300,101732290,3170,3170,3170,3170,0
|
|
20241010,192200,101732290,3170,3170,3170,3170,0
|
|
20241010,192100,101732290,3170,3170,3170,3170,0
|
|
20241010,192000,101732290,3170,3170,3170,3170,0
|
|
20241010,191900,101732290,3170,3170,3170,3170,0
|
|
20241010,191800,101732290,3170,3170,3170,3170,0
|
|
20241010,191700,101732290,3170,3170,3170,3170,0
|
|
20241010,191600,101732290,3170,3170,3170,3170,0
|
|
20241010,191500,101732290,3170,3170,3170,3170,0
|
|
20241010,191400,101732290,3170,3170,3170,3170,0
|
|
20241010,191300,101732290,3170,3170,3170,3170,0
|
|
20241010,191200,101732290,3170,3170,3170,3170,0
|
|
20241010,191100,101732290,3170,3170,3170,3170,0
|
|
20241010,191000,101732290,3170,3170,3170,3170,0
|
|
20241010,190900,101732290,3170,3170,3170,3170,738
|
|
20241010,190800,101732290,3170,3170,3170,3170,0
|
|
20241010,190700,101732290,3170,3170,3170,3170,0
|
|
20241010,190600,101732290,3170,3170,3170,3170,0
|
|
20241010,190500,101732290,3170,3170,3170,3170,0
|
|
20241010,190400,101732290,3170,3170,3170,3170,0
|
|
20241010,190300,101732290,3170,3170,3170,3170,0
|
|
20241010,190200,101732290,3170,3170,3170,3170,0
|
|
20241010,190100,101732290,3170,3170,3170,3170,0
|
|
20241010,190000,101732290,3170,3170,3170,3170,0
|
|
20241010,185900,101732290,3170,3170,3170,3170,0
|
|
20241010,185800,101732290,3170,3170,3170,3170,0
|
|
20241010,185700,101732290,3170,3170,3170,3170,0
|
|
20241010,185600,101732290,3170,3170,3170,3170,0
|
|
20241010,185500,101732290,3170,3170,3170,3170,0
|
|
20241010,185400,101732290,3170,3170,3170,3170,0
|
|
20241010,185300,101732290,3170,3170,3170,3170,0
|
|
20241010,185200,101732290,3170,3170,3170,3170,0
|
|
20241010,185100,101732290,3170,3170,3170,3170,0
|
|
20241010,185000,101732290,3170,3170,3170,3170,0
|
|
20241010,184900,101732290,3170,3170,3170,3170,0
|
|
20241010,184800,101732290,3170,3170,3170,3170,0
|
|
20241010,184700,101732290,3170,3170,3170,3170,0
|
|
20241010,184600,101732290,3170,3170,3170,3170,0
|
|
20241010,184500,101732290,3170,3170,3170,3170,0
|
|
20241010,184400,101732290,3170,3170,3170,3170,0
|
|
20241010,184300,101732290,3170,3170,3170,3170,0
|
|
20241010,184200,101732290,3170,3170,3170,3170,0
|
|
20241010,184100,101732290,3170,3170,3170,3170,0
|
|
20241010,184000,101732290,3170,3170,3170,3170,0
|
|
20241010,183900,101732290,3170,3170,3170,3170,738
|
|
20241010,183800,101732290,3170,3170,3170,3170,0
|
|
20241010,183700,101732290,3170,3170,3170,3170,0
|
|
20241010,183600,101732290,3170,3170,3170,3170,0
|
|
20241010,183500,101732290,3170,3170,3170,3170,0
|
|
20241010,183400,101732290,3170,3170,3170,3170,0
|
|
20241010,183300,101732290,3170,3170,3170,3170,0
|
|
20241010,183200,101732290,3170,3170,3170,3170,0
|
|
20241010,183100,101732290,3170,3170,3170,3170,0
|
|
20241010,183000,101732290,3170,3170,3170,3170,0
|
|
20241010,182900,101732290,3170,3170,3170,3170,0
|
|
20241010,182800,101732290,3170,3170,3170,3170,0
|
|
20241010,182700,101732290,3170,3170,3170,3170,0
|
|
20241010,182600,101732290,3170,3170,3170,3170,0
|
|
20241010,182500,101732290,3170,3170,3170,3170,0
|
|
20241010,182400,101732290,3170,3170,3170,3170,0
|
|
20241010,182300,101732290,3170,3170,3170,3170,0
|
|
20241010,182200,101732290,3170,3170,3170,3170,0
|
|
20241010,182100,101732290,3170,3170,3170,3170,0
|
|
20241010,182000,101732290,3170,3170,3170,3170,0
|
|
20241010,181900,101732290,3170,3170,3170,3170,0
|
|
20241010,181800,101732290,3170,3170,3170,3170,0
|
|
20241010,181700,101732290,3170,3170,3170,3170,0
|
|
20241010,181600,101732290,3170,3170,3170,3170,0
|
|
20241010,181500,101732290,3170,3170,3170,3170,0
|
|
20241010,181400,101732290,3170,3170,3170,3170,0
|
|
20241010,181300,101732290,3170,3170,3170,3170,0
|
|
20241010,181200,101732290,3170,3170,3170,3170,0
|
|
20241010,181100,101732290,3170,3170,3170,3170,0
|
|
20241010,181000,101732290,3170,3170,3170,3170,0
|
|
20241010,180900,101732290,3170,3170,3170,3170,738
|
|
20241010,180800,101732290,3170,3170,3170,3170,0
|
|
20241010,180700,101732290,3170,3170,3170,3170,0
|
|
20241010,180600,101732290,3170,3170,3170,3170,0
|
|
20241010,180500,101732290,3170,3170,3170,3170,0
|
|
20241010,180400,101732290,3170,3170,3170,3170,0
|
|
20241010,180300,101732290,3170,3170,3170,3170,0
|
|
20241010,180200,101732290,3170,3170,3170,3170,0
|
|
20241010,180100,101732290,3170,3170,3170,3170,0
|
|
20241010,180000,101732290,3170,3170,3170,3170,0
|
|
20241010,175900,101732290,3170,3170,3170,3170,0
|
|
20241010,175800,101732290,3170,3170,3170,3170,0
|
|
20241010,175700,101732290,3170,3170,3170,3170,0
|
|
20241010,175600,101732290,3170,3170,3170,3170,0
|
|
20241010,175500,101732290,3170,3170,3170,3170,0
|
|
20241010,175400,101732290,3170,3170,3170,3170,0
|
|
20241010,175300,101732290,3170,3170,3170,3170,0
|
|
20241010,175200,101732290,3170,3170,3170,3170,0
|
|
20241010,175100,101732290,3170,3170,3170,3170,0
|
|
20241010,175000,101732290,3170,3170,3170,3170,0
|
|
20241010,174900,101732290,3170,3170,3170,3170,0
|
|
20241010,174800,101732290,3170,3170,3170,3170,0
|
|
20241010,174700,101732290,3170,3170,3170,3170,0
|
|
20241010,174600,101732290,3170,3170,3170,3170,0
|
|
20241010,174500,101732290,3170,3170,3170,3170,0
|
|
20241010,174400,101732290,3170,3170,3170,3170,0
|
|
20241010,174300,101732290,3170,3170,3170,3170,0
|
|
20241010,174200,101732290,3170,3170,3170,3170,0
|
|
20241010,174100,101732290,3170,3170,3170,3170,0
|
|
20241010,174000,101732290,3170,3170,3170,3170,0
|
|
20241010,173900,101732290,3170,3170,3170,3170,738
|
|
20241010,173800,101732290,3170,3170,3170,3170,0
|
|
20241010,173700,101732290,3170,3170,3170,3170,0
|
|
20241010,173600,101732290,3170,3170,3170,3170,0
|
|
20241010,173500,101732290,3170,3170,3170,3170,0
|
|
20241010,173400,101732290,3170,3170,3170,3170,0
|
|
20241010,173300,101732290,3170,3170,3170,3170,0
|
|
20241010,173200,101732290,3170,3170,3170,3170,0
|
|
20241010,173100,101732290,3170,3170,3170,3170,0
|
|
20241010,173000,101732290,3170,3170,3170,3170,0
|
|
20241010,172900,101732290,3170,3170,3170,3170,0
|
|
20241010,172800,101732290,3170,3170,3170,3170,0
|
|
20241010,172700,101732290,3170,3170,3170,3170,0
|
|
20241010,172600,101732290,3170,3170,3170,3170,0
|
|
20241010,172500,101732290,3170,3170,3170,3170,0
|
|
20241010,172400,101732290,3170,3170,3170,3170,0
|
|
20241010,172300,101732290,3170,3170,3170,3170,0
|
|
20241010,172200,101732290,3170,3170,3170,3170,0
|
|
20241010,172100,101732290,3170,3170,3170,3170,0
|
|
20241010,172000,101732290,3170,3170,3170,3170,0
|
|
20241010,171900,101732290,3170,3170,3170,3170,0
|
|
20241010,171800,101732290,3170,3170,3170,3170,0
|
|
20241010,171700,101732290,3170,3170,3170,3170,0
|
|
20241010,171600,101732290,3170,3170,3170,3170,0
|
|
20241010,171500,101732290,3170,3170,3170,3170,0
|
|
20241010,171400,101732290,3170,3170,3170,3170,0
|
|
20241010,171300,101732290,3170,3170,3170,3170,0
|
|
20241010,171200,101732290,3170,3170,3170,3170,0
|
|
20241010,171100,101732290,3170,3170,3170,3170,0
|
|
20241010,171000,101732290,3170,3170,3170,3170,0
|
|
20241010,170900,101732290,3170,3170,3170,3170,738
|
|
20241010,170800,101732290,3170,3170,3170,3170,0
|
|
20241010,170700,101732290,3170,3170,3170,3170,0
|
|
20241010,170600,101732290,3170,3170,3170,3170,0
|
|
20241010,170500,101732290,3170,3170,3170,3170,0
|
|
20241010,170400,101732290,3170,3170,3170,3170,0
|
|
20241010,170300,101732290,3170,3170,3170,3170,0
|
|
20241010,170200,101732290,3170,3170,3170,3170,0
|
|
20241010,170100,101732290,3170,3170,3170,3170,0
|
|
20241010,170000,101732290,3170,3170,3170,3170,0
|
|
20241010,165900,101732290,3170,3170,3170,3170,0
|
|
20241010,165800,101732290,3170,3170,3170,3170,0
|
|
20241010,165700,101732290,3170,3170,3170,3170,0
|
|
20241010,165600,101732290,3170,3170,3170,3170,0
|
|
20241010,165500,101732290,3170,3170,3170,3170,0
|
|
20241010,165400,101732290,3170,3170,3170,3170,0
|
|
20241010,165300,101732290,3170,3170,3170,3170,0
|
|
20241010,165200,101732290,3170,3170,3170,3170,0
|
|
20241010,165100,101732290,3170,3170,3170,3170,0
|
|
20241010,165000,101732290,3170,3170,3170,3170,0
|
|
20241010,164900,101732290,3170,3170,3170,3170,0
|
|
20241010,164800,101732290,3170,3170,3170,3170,0
|
|
20241010,164700,101732290,3170,3170,3170,3170,0
|
|
20241010,164600,101732290,3170,3170,3170,3170,0
|
|
20241010,164500,101732290,3170,3170,3170,3170,0
|
|
20241010,164400,101732290,3170,3170,3170,3170,0
|
|
20241010,164300,101732290,3170,3170,3170,3170,0
|
|
20241010,164200,101732290,3170,3170,3170,3170,0
|
|
20241010,164100,101732290,3170,3170,3170,3170,0
|
|
20241010,164000,101732290,3170,3170,3170,3170,0
|
|
20241010,163900,101732290,3170,3170,3170,3170,738
|
|
20241010,163800,101732290,3170,3170,3170,3170,0
|
|
20241010,163700,101732290,3170,3170,3170,3170,0
|
|
20241010,163600,101732290,3170,3170,3170,3170,0
|
|
20241010,163500,101732290,3170,3170,3170,3170,0
|
|
20241010,163400,101732290,3170,3170,3170,3170,0
|
|
20241010,163300,101732290,3170,3170,3170,3170,0
|
|
20241010,163200,101732290,3170,3170,3170,3170,0
|
|
20241010,163100,101732290,3170,3170,3170,3170,0
|
|
20241010,163000,101732290,3170,3170,3170,3170,0
|
|
20241010,162900,101732290,3170,3170,3170,3170,0
|
|
20241010,162800,101732290,3170,3170,3170,3170,0
|
|
20241010,162700,101732290,3170,3170,3170,3170,0
|
|
20241010,162600,101732290,3170,3170,3170,3170,0
|
|
20241010,162500,101732290,3170,3170,3170,3170,0
|
|
20241010,162400,101732290,3170,3170,3170,3170,0
|
|
20241010,162300,101732290,3170,3170,3170,3170,0
|
|
20241010,162200,101732290,3170,3170,3170,3170,0
|
|
20241010,162100,101732290,3170,3170,3170,3170,0
|
|
20241010,162000,101732290,3170,3170,3170,3170,0
|
|
20241010,161900,101732290,3170,3170,3170,3170,0
|
|
20241010,161800,101732290,3170,3170,3170,3170,0
|
|
20241010,161700,101732290,3170,3170,3170,3170,0
|
|
20241010,161600,101732290,3170,3170,3170,3170,0
|
|
20241010,161500,101732290,3170,3170,3170,3170,0
|
|
20241010,161400,101732290,3170,3170,3170,3170,0
|
|
20241010,161300,101732290,3170,3170,3170,3170,0
|
|
20241010,161200,101732290,3170,3170,3170,3170,0
|
|
20241010,161100,101732290,3170,3170,3170,3170,0
|
|
20241010,161000,101732290,3170,3170,3170,3170,0
|
|
20241010,160900,101732290,3170,3170,3170,3170,738
|
|
20241010,160800,101732290,3170,3170,3170,3170,0
|
|
20241010,160700,101732290,3170,3170,3170,3170,0
|
|
20241010,160600,101732290,3170,3170,3170,3170,0
|
|
20241010,160500,101732290,3170,3170,3170,3170,0
|
|
20241010,160400,101732290,3170,3170,3170,3170,0
|
|
20241010,160300,101732290,3170,3170,3170,3170,0
|
|
20241010,160200,101732290,3170,3170,3170,3170,0
|
|
20241010,160100,101732290,3170,3170,3170,3170,0
|
|
20241010,160000,101732290,3170,3170,3170,3170,0
|
|
20241010,155900,101732290,3170,3170,3170,3170,0
|
|
20241010,155800,101732290,3170,3170,3170,3170,0
|
|
20241010,155700,101732290,3170,3170,3170,3170,0
|
|
20241010,155600,101732290,3170,3170,3170,3170,0
|
|
20241010,155500,101732290,3170,3170,3170,3170,0
|
|
20241010,155400,101732290,3170,3170,3170,3170,0
|
|
20241010,155300,101732290,3170,3170,3170,3170,0
|
|
20241010,155200,101732290,3170,3170,3170,3170,0
|
|
20241010,155100,101732290,3170,3170,3170,3170,0
|
|
20241010,155000,101732290,3170,3170,3170,3170,0
|
|
20241010,154900,101732290,3170,3170,3170,3170,0
|
|
20241010,154800,101732290,3170,3170,3170,3170,0
|
|
20241010,154700,101732290,3170,3170,3170,3170,0
|
|
20241010,154600,101732290,3170,3170,3170,3170,0
|
|
20241010,154500,101732290,3170,3170,3170,3170,0
|
|
20241010,154400,101732290,3170,3170,3170,3170,0
|
|
20241010,154300,101732290,3170,3170,3170,3170,0
|
|
20241010,154200,101732290,3170,3170,3170,3170,0
|
|
20241010,154100,101732290,3170,3170,3170,3170,0
|
|
20241010,154000,101732290,3170,3170,3170,3170,0
|
|
20241010,153900,101732290,3170,3170,3170,3170,738
|
|
20241010,153800,101732290,3170,3170,3170,3170,0
|
|
20241010,153700,101732290,3170,3170,3170,3170,0
|
|
20241010,153600,101732290,3170,3170,3170,3170,0
|
|
20241010,153500,101732290,3170,3170,3170,3170,0
|
|
20241010,153400,101732290,3170,3170,3170,3170,0
|
|
20241010,153300,101732290,3170,3170,3170,3170,0
|
|
20241010,153200,101732290,3170,3170,3170,3170,0
|
|
20241010,153100,101732290,3170,3170,3170,3170,0
|
|
20241010,153000,101732290,3170,3170,3170,3170,738
|
|
20241010,152900,99392830,3170,3170,3170,3170,0
|
|
20241010,152800,99392830,3170,3170,3170,3170,0
|
|
20241010,152700,99392830,3170,3170,3170,3170,0
|
|
20241010,152600,99392830,3170,3170,3170,3170,0
|
|
20241010,152500,99392830,3170,3170,3170,3170,0
|
|
20241010,152400,99392830,3170,3170,3170,3170,0
|
|
20241010,152300,99392830,3170,3170,3170,3170,0
|
|
20241010,152200,99392830,3170,3170,3170,3170,0
|
|
20241010,152100,99392830,3170,3170,3170,3170,0
|
|
20241010,152000,99392830,3170,3170,3170,3170,0
|
|
20241010,151900,99392830,3170,3150,3170,3150,3250
|
|
20241010,151800,89148595,3150,3150,3150,3150,25
|
|
20241010,151700,89069845,3150,3150,3150,3150,0
|
|
20241010,151600,89069845,3150,3150,3150,3150,0
|
|
20241010,151500,89069845,3150,3150,3150,3150,0
|
|
20241010,151400,89069845,3150,3150,3150,3150,24
|
|
20241010,151300,88994245,3150,3150,3150,3150,0
|
|
20241010,151200,88994245,3150,3150,3150,3150,0
|
|
20241010,151100,88994245,3150,3150,3150,3150,23
|
|
20241010,151000,88921795,3150,3150,3150,3150,0
|
|
20241010,150900,88921795,3150,3150,3150,3150,0
|
|
20241010,150800,88921795,3150,3150,3150,3150,1
|
|
20241010,150700,88918645,3150,3150,3150,3150,24
|
|
20241010,150600,88843045,3150,3150,3150,3150,10
|
|
20241010,150500,88811545,3150,3150,3150,3150,0
|
|
20241010,150400,88811545,3150,3150,3150,3150,23
|
|
20241010,150300,88739095,3150,3150,3150,3150,50
|
|
20241010,150200,88581595,3150,3150,3150,3150,0
|
|
20241010,150100,88581595,3150,3150,3150,3150,0
|
|
20241010,150000,88581595,3150,3150,3150,3150,24
|
|
20241010,145900,88505995,3150,3150,3150,3150,0
|
|
20241010,145800,88505995,3150,3150,3150,3150,0
|
|
20241010,145700,88505995,3150,3150,3150,3150,27
|
|
20241010,145600,88420945,3150,3150,3150,3150,0
|
|
20241010,145500,88420945,3150,3150,3150,3150,0
|
|
20241010,145400,88420945,3150,3150,3150,3150,0
|
|
20241010,145300,88420945,3150,3150,3150,3150,24
|
|
20241010,145200,88345345,3150,3150,3150,3150,2
|
|
20241010,145100,88339045,3150,3150,3150,3150,22
|
|
20241010,145000,88269745,3150,3150,3150,3150,23
|
|
20241010,144900,88197295,3150,3150,3150,3150,0
|
|
20241010,144800,88197295,3150,3150,3150,3150,0
|
|
20241010,144700,88197295,3150,3150,3150,3150,10
|
|
20241010,144600,88165795,3150,3150,3150,3150,24
|
|
20241010,144500,88090195,3150,3150,3150,3150,5
|
|
20241010,144400,88074445,3150,3150,3150,3150,0
|
|
20241010,144300,88074445,3150,3150,3150,3150,23
|
|
20241010,144200,88001995,3150,3150,3150,3150,0
|
|
20241010,144100,88001995,3150,3150,3150,3150,0
|
|
20241010,144000,88001995,3150,3150,3150,3150,1
|
|
20241010,143900,87998845,3150,3150,3150,3150,24
|
|
20241010,143800,87923245,3150,3150,3150,3150,0
|
|
20241010,143700,87923245,3150,3150,3150,3150,0
|
|
20241010,143600,87923245,3150,3150,3150,3150,0
|
|
20241010,143500,87923245,3150,3150,3150,3150,24
|
|
20241010,143400,87847645,3150,3150,3150,3150,0
|
|
20241010,143300,87847645,3150,3150,3150,3150,0
|
|
20241010,143200,87847645,3150,3150,3150,3150,23
|
|
20241010,143100,87775195,3150,3150,3150,3150,0
|
|
20241010,143000,87775195,3150,3150,3150,3150,0
|
|
20241010,142900,87775195,3150,3150,3150,3150,0
|
|
20241010,142800,87775195,3150,3150,3150,3150,24
|
|
20241010,142700,87699595,3150,3150,3150,3150,5
|
|
20241010,142600,87683845,3150,3150,3150,3150,0
|
|
20241010,142500,87683845,3150,3145,3150,3145,2
|
|
20241010,142400,87677550,3150,3150,3150,3150,0
|
|
20241010,142300,87677550,3150,3150,3150,3150,0
|
|
20241010,142200,87677550,3150,3150,3150,3150,0
|
|
20241010,142100,87677550,3150,3145,3150,3145,44
|
|
20241010,142000,87538960,3145,3145,3150,3145,29
|
|
20241010,141900,87447625,3140,3140,3140,3140,0
|
|
20241010,141800,87447625,3140,3140,3140,3140,4
|
|
20241010,141700,87435065,3140,3140,3140,3140,0
|
|
20241010,141600,87435065,3140,3140,3140,3140,2
|
|
20241010,141500,87428785,3150,3150,3150,3150,45
|
|
20241010,141400,87287035,3145,3145,3145,3145,1
|
|
20241010,141300,87283890,3150,3150,3150,3150,0
|
|
20241010,141200,87283890,3150,3145,3150,3145,25
|
|
20241010,141100,87205145,3140,3140,3140,3140,1
|
|
20241010,141000,87202005,3135,3140,3140,3135,546
|
|
20241010,140900,85490175,3150,3150,3150,3150,15
|
|
20241010,140800,85442925,3150,3150,3150,3150,0
|
|
20241010,140700,85442925,3150,3150,3150,3150,0
|
|
20241010,140600,85442925,3150,3150,3150,3150,0
|
|
20241010,140500,85442925,3150,3145,3150,3145,2
|
|
20241010,140400,85436630,3135,3150,3150,3135,1784
|
|
20241010,140300,79840575,3150,3150,3150,3150,0
|
|
20241010,140200,79840575,3150,3150,3150,3150,0
|
|
20241010,140100,79840575,3150,3150,3150,3150,0
|
|
20241010,140000,79840575,3150,3150,3150,3150,24
|
|
20241010,135900,79764975,3150,3150,3150,3150,0
|
|
20241010,135800,79764975,3150,3150,3150,3150,0
|
|
20241010,135700,79764975,3150,3150,3150,3150,0
|
|
20241010,135600,79764975,3150,3150,3150,3150,23
|
|
20241010,135500,79692525,3150,3150,3150,3150,0
|
|
20241010,135400,79692525,3150,3150,3150,3150,0
|
|
20241010,135300,79692525,3150,3150,3150,3150,31
|
|
20241010,135200,79594875,3150,3150,3150,3150,0
|
|
20241010,135100,79594875,3150,3150,3150,3150,0
|
|
20241010,135000,79594875,3150,3150,3150,3150,0
|
|
20241010,134900,79594875,3150,3150,3150,3150,34
|
|
20241010,134800,79487775,3150,3150,3150,3150,0
|
|
20241010,134700,79487775,3150,3150,3150,3150,0
|
|
20241010,134600,79487775,3150,3150,3150,3150,23
|
|
20241010,134500,79415325,3150,3150,3150,3150,0
|
|
20241010,134400,79415325,3150,3150,3150,3150,0
|
|
20241010,134300,79415325,3150,3150,3150,3150,0
|
|
20241010,134200,79415325,3150,3150,3150,3150,24
|
|
20241010,134100,79339725,3150,3150,3150,3150,0
|
|
20241010,134000,79339725,3150,3150,3150,3150,0
|
|
20241010,133900,79339725,3150,3150,3150,3150,47
|
|
20241010,133800,79191675,3150,3150,3150,3150,0
|
|
20241010,133700,79191675,3150,3150,3150,3150,0
|
|
20241010,133600,79191675,3150,3150,3150,3150,335
|
|
20241010,133500,78136425,3150,3150,3150,3150,24
|
|
20241010,133400,78060825,3150,3150,3150,3150,0
|
|
20241010,133300,78060825,3150,3150,3150,3150,10
|
|
20241010,133200,78029325,3150,3150,3150,3150,23
|
|
20241010,133100,77956875,3150,3150,3150,3150,1
|
|
20241010,133000,77953725,3140,3140,3140,3140,0
|
|
20241010,132900,77953725,3140,3140,3140,3140,0
|
|
20241010,132800,77953725,3140,3140,3140,3140,0
|
|
20241010,132700,77953725,3140,3145,3145,3140,300
|
|
20241010,132600,77011675,3140,3140,3140,3140,846
|
|
20241010,132500,74355235,3140,3150,3150,3140,446
|
|
20241010,132400,72953735,3150,3150,3150,3150,0
|
|
20241010,132300,72953735,3150,3150,3150,3150,0
|
|
20241010,132200,72953735,3150,3150,3150,3150,36
|
|
20241010,132100,72840335,3150,3150,3150,3150,55
|
|
20241010,132000,72667085,3150,3150,3150,3150,0
|
|
20241010,131900,72667085,3150,3150,3150,3150,0
|
|
20241010,131800,72667085,3150,3150,3150,3150,0
|
|
20241010,131700,72667085,3150,3150,3150,3150,23
|
|
20241010,131600,72594635,3150,3150,3150,3150,0
|
|
20241010,131500,72594635,3150,3150,3150,3150,0
|
|
20241010,131400,72594635,3150,3150,3150,3150,36
|
|
20241010,131300,72481235,3150,3150,3150,3150,0
|
|
20241010,131200,72481235,3150,3150,3150,3150,0
|
|
20241010,131100,72481235,3150,3150,3150,3150,0
|
|
20241010,131000,72481235,3150,3145,3150,3145,192
|
|
20241010,130900,71877280,3150,3150,3150,3150,0
|
|
20241010,130800,71877280,3150,3150,3150,3150,3
|
|
20241010,130700,71867830,3150,3150,3150,3150,44
|
|
20241010,130600,71729230,3150,3150,3150,3150,0
|
|
20241010,130500,71729230,3150,3150,3150,3150,0
|
|
20241010,130400,71729230,3150,3150,3150,3150,0
|
|
20241010,130300,71729230,3150,3150,3150,3150,24
|
|
20241010,130200,71653630,3150,3150,3150,3150,0
|
|
20241010,130100,71653630,3150,3150,3150,3150,0
|
|
20241010,130000,71653630,3150,3150,3150,3150,23
|
|
20241010,125900,71581180,3150,3150,3150,3150,0
|
|
20241010,125800,71581180,3150,3150,3150,3150,0
|
|
20241010,125700,71581180,3150,3150,3150,3150,1
|
|
20241010,125600,71578030,3150,3150,3150,3150,24
|
|
20241010,125500,71502430,3150,3150,3150,3150,0
|
|
20241010,125400,71502430,3150,3150,3150,3150,0
|
|
20241010,125300,71502430,3150,3150,3150,3150,23
|
|
20241010,125200,71429980,3150,3150,3150,3150,0
|
|
20241010,125100,71429980,3150,3150,3150,3150,0
|
|
20241010,125000,71429980,3150,3150,3150,3150,0
|
|
20241010,124900,71429980,3150,3150,3150,3150,24
|
|
20241010,124800,71354380,3145,3145,3145,3145,0
|
|
20241010,124700,71354380,3145,3145,3145,3145,223
|
|
20241010,124600,70653045,3150,3150,3150,3150,29
|
|
20241010,124500,70561695,3150,3150,3150,3150,0
|
|
20241010,124400,70561695,3150,3150,3150,3150,0
|
|
20241010,124300,70561695,3150,3150,3150,3150,0
|
|
20241010,124200,70561695,3150,3150,3150,3150,24
|
|
20241010,124100,70486095,3150,3150,3150,3150,0
|
|
20241010,124000,70486095,3150,3150,3150,3150,0
|
|
20241010,123900,70486095,3150,3150,3150,3150,0
|
|
20241010,123800,70486095,3150,3150,3150,3150,23
|
|
20241010,123700,70413645,3150,3150,3150,3150,10
|
|
20241010,123600,70382145,3150,3150,3150,3150,0
|
|
20241010,123500,70382145,3150,3150,3150,3150,24
|
|
20241010,123400,70306545,3150,3150,3150,3150,0
|
|
20241010,123300,70306545,3150,3150,3150,3150,0
|
|
20241010,123200,70306545,3150,3150,3150,3150,0
|
|
20241010,123100,70306545,3150,3150,3150,3150,4
|
|
20241010,123000,70293945,3145,3145,3145,3145,0
|
|
20241010,122900,70293945,3145,3145,3145,3145,0
|
|
20241010,122800,70293945,3145,3145,3145,3145,24
|
|
20241010,122700,70218465,3145,3145,3145,3145,5
|
|
20241010,122600,70202740,3145,3145,3145,3145,0
|
|
20241010,122500,70202740,3145,3145,3145,3145,30
|
|
20241010,122400,70108390,3145,3145,3145,3145,23
|
|
20241010,122300,70036055,3145,3145,3145,3145,0
|
|
20241010,122200,70036055,3145,3145,3145,3145,0
|
|
20241010,122100,70036055,3145,3145,3145,3145,24
|
|
20241010,122000,69960575,3145,3145,3145,3145,2
|
|
20241010,121900,69954285,3145,3145,3145,3145,0
|
|
20241010,121800,69954285,3145,3145,3145,3145,0
|
|
20241010,121700,69954285,3145,3145,3145,3145,24
|
|
20241010,121600,69878805,3145,3145,3145,3145,0
|
|
20241010,121500,69878805,3145,3145,3145,3145,0
|
|
20241010,121400,69878805,3145,3145,3145,3145,23
|
|
20241010,121300,69806470,3140,3145,3145,3140,201
|
|
20241010,121200,69174960,3150,3150,3150,3150,0
|
|
20241010,121100,69174960,3150,3150,3150,3150,0
|
|
20241010,121000,69174960,3150,3150,3150,3150,24
|
|
20241010,120900,69099360,3150,3150,3150,3150,100
|
|
20241010,120800,68784360,3150,3150,3150,3150,0
|
|
20241010,120700,68784360,3150,3150,3150,3150,23
|
|
20241010,120600,68711910,3150,3150,3150,3150,0
|
|
20241010,120500,68711910,3150,3150,3150,3150,1
|
|
20241010,120400,68708760,3150,3150,3150,3150,0
|
|
20241010,120300,68708760,3150,3150,3150,3150,24
|
|
20241010,120200,68633160,3150,3150,3150,3150,0
|
|
20241010,120100,68633160,3150,3150,3150,3150,2
|
|
20241010,120000,68626860,3150,3150,3150,3150,23
|
|
20241010,115900,68554410,3150,3150,3150,3150,0
|
|
20241010,115800,68554410,3150,3150,3150,3150,0
|
|
20241010,115700,68554410,3150,3150,3150,3150,10
|
|
20241010,115600,68522910,3150,3150,3150,3150,24
|
|
20241010,115500,68447310,3150,3150,3150,3150,0
|
|
20241010,115400,68447310,3150,3150,3150,3150,0
|
|
20241010,115300,68447310,3150,3150,3150,3150,0
|
|
20241010,115200,68447310,3150,3150,3150,3150,23
|
|
20241010,115100,68374860,3150,3150,3150,3150,0
|
|
20241010,115000,68374860,3150,3150,3150,3150,0
|
|
20241010,114900,68374860,3150,3150,3150,3150,35
|
|
20241010,114800,68264610,3150,3150,3150,3150,0
|
|
20241010,114700,68264610,3150,3150,3150,3150,0
|
|
20241010,114600,68264610,3150,3150,3150,3150,83
|
|
20241010,114500,68003160,3150,3150,3150,3150,28
|
|
20241010,114400,67914960,3150,3150,3150,3150,0
|
|
20241010,114300,67914960,3150,3150,3150,3150,0
|
|
20241010,114200,67914960,3150,3150,3150,3150,24
|
|
20241010,114100,67839360,3150,3150,3150,3150,0
|
|
20241010,114000,67839360,3150,3150,3150,3150,0
|
|
20241010,113900,67839360,3150,3150,3150,3150,0
|
|
20241010,113800,67839360,3150,3150,3150,3150,24
|
|
20241010,113700,67763760,3150,3150,3150,3150,0
|
|
20241010,113600,67763760,3150,3150,3150,3150,0
|
|
20241010,113500,67763760,3150,3150,3150,3150,33
|
|
20241010,113400,67659810,3150,3150,3150,3150,0
|
|
20241010,113300,67659810,3150,3150,3150,3150,0
|
|
20241010,113200,67659810,3150,3150,3150,3150,0
|
|
20241010,113100,67659810,3150,3150,3150,3150,24
|
|
20241010,113000,67584210,3145,3145,3145,3145,0
|
|
20241010,112900,67584210,3145,3145,3145,3145,0
|
|
20241010,112800,67584210,3145,3145,3145,3145,11
|
|
20241010,112700,67549615,3140,3140,3140,3140,0
|
|
20241010,112600,67549615,3140,3140,3140,3140,0
|
|
20241010,112500,67549615,3140,3140,3140,3140,0
|
|
20241010,112400,67549615,3140,3140,3140,3140,1
|
|
20241010,112300,67546475,3140,3140,3140,3140,0
|
|
20241010,112200,67546475,3140,3140,3140,3140,0
|
|
20241010,112100,67546475,3140,3140,3140,3140,458
|
|
20241010,112000,66108355,3140,3140,3140,3140,504
|
|
20241010,111900,64525795,3140,3140,3140,3140,1192
|
|
20241010,111800,60782915,3140,3140,3140,3140,0
|
|
20241010,111700,60782915,3140,3140,3140,3140,24
|
|
20241010,111600,60707555,3140,3140,3140,3140,0
|
|
20241010,111500,60707555,3140,3140,3140,3140,0
|
|
20241010,111400,60707555,3140,3140,3140,3140,5
|
|
20241010,111300,60691855,3140,3140,3140,3140,23
|
|
20241010,111200,60619635,3140,3140,3140,3140,1
|
|
20241010,111100,60616495,3140,3140,3140,3140,24
|
|
20241010,111000,60541135,3140,3140,3140,3140,15
|
|
20241010,110900,60494035,3130,3130,3130,3130,10
|
|
20241010,110800,60462735,3140,3140,3170,3105,10671
|
|
20241010,110700,27120320,3140,3140,3140,3140,101
|
|
20241010,110600,26803180,3140,3140,3140,3140,23
|
|
20241010,110500,26730960,3140,3140,3140,3140,0
|
|
20241010,110400,26730960,3140,3140,3140,3140,1183
|
|
20241010,110300,23016340,3145,3150,3150,3145,742
|
|
20241010,110200,20682580,3150,3150,3150,3150,0
|
|
20241010,110100,20682580,3150,3150,3150,3150,2
|
|
20241010,110000,20676280,3150,3150,3150,3150,0
|
|
20241010,105900,20676280,3150,3150,3150,3150,23
|
|
20241010,105800,20603830,3150,3150,3150,3150,0
|
|
20241010,105700,20603830,3150,3150,3150,3150,210
|
|
20241010,105600,19942330,3150,3150,3150,3150,224
|
|
20241010,105500,19236730,3150,3150,3150,3150,10
|
|
20241010,105400,19205230,3150,3150,3150,3150,0
|
|
20241010,105300,19205230,3150,3150,3150,3150,56
|
|
20241010,105200,19028830,3150,3150,3150,3150,24
|
|
20241010,105100,18953230,3150,3150,3150,3150,0
|
|
20241010,105000,18953230,3150,3150,3150,3150,15
|
|
20241010,104900,18905980,3150,3155,3155,3150,441
|
|
20241010,104800,17516715,3165,3165,3165,3165,0
|
|
20241010,104700,17516715,3165,3165,3165,3165,15
|
|
20241010,104600,17469240,3160,3160,3160,3160,1
|
|
20241010,104500,17466080,3150,3165,3165,3150,107
|
|
20241010,104400,17128455,3165,3165,3165,3165,0
|
|
20241010,104300,17128455,3165,3165,3165,3165,0
|
|
20241010,104200,17128455,3165,3165,3165,3165,23
|
|
20241010,104100,17055660,3160,3160,3160,3160,10
|
|
20241010,104000,17024060,3160,3160,3160,3160,6
|
|
20241010,103900,17005100,3160,3160,3160,3160,0
|
|
20241010,103800,17005100,3160,3160,3160,3160,24
|
|
20241010,103700,16929260,3155,3155,3155,3155,0
|
|
20241010,103600,16929260,3155,3155,3155,3155,0
|
|
20241010,103500,16929260,3155,3155,3155,3155,0
|
|
20241010,103400,16929260,3155,3155,3155,3155,0
|
|
20241010,103300,16929260,3155,3155,3155,3155,0
|
|
20241010,103200,16929260,3155,3155,3155,3155,0
|
|
20241010,103100,16929260,3155,3155,3155,3155,24
|
|
20241010,103000,16853540,3155,3155,3155,3155,0
|
|
20241010,102900,16853540,3155,3155,3155,3155,10
|
|
20241010,102800,16821990,3155,3155,3155,3155,0
|
|
20241010,102700,16821990,3155,3155,3155,3155,23
|
|
20241010,102600,16749425,3155,3155,3155,3155,5
|
|
20241010,102500,16733650,3155,3155,3155,3155,0
|
|
20241010,102400,16733650,3155,3155,3155,3155,24
|
|
20241010,102300,16657930,3155,3155,3155,3155,0
|
|
20241010,102200,16657930,3155,3155,3155,3155,4
|
|
20241010,102100,16645310,3150,3150,3150,3150,118
|
|
20241010,102000,16273610,3155,3150,3155,3150,310
|
|
20241010,101900,15296995,3155,3155,3155,3155,0
|
|
20241010,101800,15296995,3155,3155,3155,3155,0
|
|
20241010,101700,15296995,3155,3155,3155,3155,24
|
|
20241010,101600,15221275,3155,3155,3155,3155,40
|
|
20241010,101500,15095075,3155,3155,3155,3155,0
|
|
20241010,101400,15095075,3155,3155,3155,3155,0
|
|
20241010,101300,15095075,3155,3155,3155,3155,649
|
|
20241010,101200,13047480,3160,3165,3165,3160,317
|
|
20241010,101100,12044210,3170,3170,3170,3170,0
|
|
20241010,101000,12044210,3170,3170,3170,3170,24
|
|
20241010,100900,11968130,3170,3170,3170,3170,0
|
|
20241010,100800,11968130,3170,3170,3170,3170,29
|
|
20241010,100700,11876200,3170,3170,3170,3170,1
|
|
20241010,100600,11873030,3170,3170,3170,3170,28
|
|
20241010,100500,11784270,3170,3170,3170,3170,0
|
|
20241010,100400,11784270,3170,3170,3170,3170,0
|
|
20241010,100300,11784270,3170,3170,3170,3170,23
|
|
20241010,100200,11711360,3170,3170,3170,3170,0
|
|
20241010,100100,11711360,3170,3170,3170,3170,0
|
|
20241010,100000,11711360,3170,3170,3170,3170,0
|
|
20241010,095900,11711360,3170,3170,3170,3170,24
|
|
20241010,095800,11635280,3170,3170,3170,3170,0
|
|
20241010,095700,11635280,3170,3170,3170,3170,0
|
|
20241010,095600,11635280,3170,3170,3170,3170,0
|
|
20241010,095500,11635280,3170,3170,3170,3170,23
|
|
20241010,095400,11562370,3175,3175,3175,3175,0
|
|
20241010,095300,11562370,3175,3175,3175,3175,0
|
|
20241010,095200,11562370,3175,3175,3175,3175,24
|
|
20241010,095100,11486170,3175,3175,3175,3175,224
|
|
20241010,095000,10774970,3170,3170,3170,3170,126
|
|
20241010,094900,10375550,3170,3170,3170,3170,300
|
|
20241010,094800,9424550,3170,3170,3170,3170,0
|
|
20241010,094700,9424550,3170,3170,3170,3170,0
|
|
20241010,094600,9424550,3170,3170,3170,3170,0
|
|
20241010,094500,9424550,3170,3170,3170,3170,0
|
|
20241010,094400,9424550,3170,3170,3170,3170,0
|
|
20241010,094300,9424550,3170,3170,3170,3170,0
|
|
20241010,094200,9424550,3170,3170,3170,3170,3
|
|
20241010,094100,9415040,3170,3170,3170,3170,1000
|
|
20241010,094000,6245040,3175,3175,3175,3175,0
|
|
20241010,093900,6245040,3175,3175,3175,3175,0
|
|
20241010,093800,6245040,3175,3175,3175,3175,24
|
|
20241010,093700,6168840,3175,3175,3175,3175,1
|
|
20241010,093600,6165665,3175,3175,3175,3175,0
|
|
20241010,093500,6165665,3175,3175,3175,3175,2
|
|
20241010,093400,6159315,3175,3175,3175,3175,26
|
|
20241010,093300,6076765,3175,3175,3175,3175,6
|
|
20241010,093200,6057715,3175,3175,3175,3175,0
|
|
20241010,093100,6057715,3175,3175,3175,3175,2
|
|
20241010,093000,6051365,3170,3170,3170,3170,1033
|
|
20241010,092900,2776755,3165,3165,3165,3165,0
|
|
20241010,092800,2776755,3165,3165,3165,3165,0
|
|
20241010,092700,2776755,3165,3165,3165,3165,0
|
|
20241010,092600,2776755,3165,3165,3165,3165,282
|
|
20241010,092500,1884225,3165,3165,3165,3165,39
|
|
20241010,092400,1760790,3165,3165,3165,3165,1
|
|
20241010,092300,1757625,3165,3165,3165,3165,2
|
|
20241010,092200,1751295,3165,3165,3165,3165,0
|
|
20241010,092100,1751295,3165,3160,3165,3160,13
|
|
20241010,092000,1710205,3160,3150,3160,3150,154
|
|
20241010,091900,1225045,3155,3155,3160,3155,35
|
|
20241010,091800,1114550,3160,3165,3165,3160,129
|
|
20241010,091700,706905,3170,3170,3170,3170,0
|
|
20241010,091600,706905,3170,3170,3170,3170,0
|
|
20241010,091500,706905,3170,3170,3170,3170,4
|
|
20241010,091400,694225,3170,3170,3170,3170,1
|
|
20241010,091300,691055,3170,3170,3170,3170,1
|
|
20241010,091200,687885,3160,3160,3160,3160,0
|
|
20241010,091100,687885,3160,3160,3160,3160,1
|
|
20241010,091000,684725,3165,3165,3165,3165,1
|
|
20241010,090900,681560,3170,3170,3170,3170,0
|
|
20241010,090800,681560,3170,3170,3170,3170,0
|
|
20241010,090700,681560,3170,3170,3170,3170,100
|
|
20241010,090600,364560,3170,3170,3170,3170,13
|
|
20241010,090500,323350,3170,3175,3175,3170,101
|
|
20241010,090400,0,3175,3175,3175,3175,0
|
|
20241010,090300,0,3175,3175,3175,3175,0
|
|
20241010,090200,0,3175,3175,3175,3175,0
|
|
20241010,090100,0,3175,3175,3175,3175,0
|
|
20241010,090000,0,3175,3175,3175,3175,0
|