673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,201000,232664830,3145,3145,3145,3145,535
|
|
20241014,200900,232664830,3145,3145,3145,3145,0
|
|
20241014,200800,232664830,3145,3145,3145,3145,0
|
|
20241014,200700,232664830,3145,3145,3145,3145,0
|
|
20241014,200600,232664830,3145,3145,3145,3145,0
|
|
20241014,200500,232664830,3145,3145,3145,3145,0
|
|
20241014,200400,232664830,3145,3145,3145,3145,0
|
|
20241014,200300,232664830,3145,3145,3145,3145,0
|
|
20241014,200200,232664830,3145,3145,3145,3145,0
|
|
20241014,200100,232664830,3145,3145,3145,3145,0
|
|
20241014,200000,232664830,3145,3145,3145,3145,0
|
|
20241014,195900,232664830,3145,3145,3145,3145,0
|
|
20241014,195800,232664830,3145,3145,3145,3145,0
|
|
20241014,195700,232664830,3145,3145,3145,3145,0
|
|
20241014,195600,232664830,3145,3145,3145,3145,0
|
|
20241014,195500,232664830,3145,3145,3145,3145,0
|
|
20241014,195400,232664830,3145,3145,3145,3145,0
|
|
20241014,195300,232664830,3145,3145,3145,3145,0
|
|
20241014,195200,232664830,3145,3145,3145,3145,0
|
|
20241014,195100,232664830,3145,3145,3145,3145,0
|
|
20241014,195000,232664830,3145,3145,3145,3145,0
|
|
20241014,194900,232664830,3145,3145,3145,3145,0
|
|
20241014,194800,232664830,3145,3145,3145,3145,0
|
|
20241014,194700,232664830,3145,3145,3145,3145,0
|
|
20241014,194600,232664830,3145,3145,3145,3145,0
|
|
20241014,194500,232664830,3145,3145,3145,3145,0
|
|
20241014,194400,232664830,3145,3145,3145,3145,0
|
|
20241014,194300,232664830,3145,3145,3145,3145,0
|
|
20241014,194200,232664830,3145,3145,3145,3145,0
|
|
20241014,194100,232664830,3145,3145,3145,3145,0
|
|
20241014,194000,232664830,3145,3145,3145,3145,535
|
|
20241014,193900,232664830,3145,3145,3145,3145,0
|
|
20241014,193800,232664830,3145,3145,3145,3145,0
|
|
20241014,193700,232664830,3145,3145,3145,3145,0
|
|
20241014,193600,232664830,3145,3145,3145,3145,0
|
|
20241014,193500,232664830,3145,3145,3145,3145,0
|
|
20241014,193400,232664830,3145,3145,3145,3145,0
|
|
20241014,193300,232664830,3145,3145,3145,3145,0
|
|
20241014,193200,232664830,3145,3145,3145,3145,0
|
|
20241014,193100,232664830,3145,3145,3145,3145,0
|
|
20241014,193000,232664830,3145,3145,3145,3145,0
|
|
20241014,192900,232664830,3145,3145,3145,3145,0
|
|
20241014,192800,232664830,3145,3145,3145,3145,0
|
|
20241014,192700,232664830,3145,3145,3145,3145,0
|
|
20241014,192600,232664830,3145,3145,3145,3145,0
|
|
20241014,192500,232664830,3145,3145,3145,3145,0
|
|
20241014,192400,232664830,3145,3145,3145,3145,0
|
|
20241014,192300,232664830,3145,3145,3145,3145,0
|
|
20241014,192200,232664830,3145,3145,3145,3145,0
|
|
20241014,192100,232664830,3145,3145,3145,3145,0
|
|
20241014,192000,232664830,3145,3145,3145,3145,0
|
|
20241014,191900,232664830,3145,3145,3145,3145,0
|
|
20241014,191800,232664830,3145,3145,3145,3145,0
|
|
20241014,191700,232664830,3145,3145,3145,3145,0
|
|
20241014,191600,232664830,3145,3145,3145,3145,0
|
|
20241014,191500,232664830,3145,3145,3145,3145,0
|
|
20241014,191400,232664830,3145,3145,3145,3145,0
|
|
20241014,191300,232664830,3145,3145,3145,3145,0
|
|
20241014,191200,232664830,3145,3145,3145,3145,0
|
|
20241014,191100,232664830,3145,3145,3145,3145,0
|
|
20241014,191000,232664830,3145,3145,3145,3145,535
|
|
20241014,190900,232664830,3145,3145,3145,3145,0
|
|
20241014,190800,232664830,3145,3145,3145,3145,0
|
|
20241014,190700,232664830,3145,3145,3145,3145,0
|
|
20241014,190600,232664830,3145,3145,3145,3145,0
|
|
20241014,190500,232664830,3145,3145,3145,3145,0
|
|
20241014,190400,232664830,3145,3145,3145,3145,0
|
|
20241014,190300,232664830,3145,3145,3145,3145,0
|
|
20241014,190200,232664830,3145,3145,3145,3145,0
|
|
20241014,190100,232664830,3145,3145,3145,3145,0
|
|
20241014,190000,232664830,3145,3145,3145,3145,0
|
|
20241014,185900,232664830,3145,3145,3145,3145,0
|
|
20241014,185800,232664830,3145,3145,3145,3145,0
|
|
20241014,185700,232664830,3145,3145,3145,3145,0
|
|
20241014,185600,232664830,3145,3145,3145,3145,0
|
|
20241014,185500,232664830,3145,3145,3145,3145,0
|
|
20241014,185400,232664830,3145,3145,3145,3145,0
|
|
20241014,185300,232664830,3145,3145,3145,3145,0
|
|
20241014,185200,232664830,3145,3145,3145,3145,0
|
|
20241014,185100,232664830,3145,3145,3145,3145,0
|
|
20241014,185000,232664830,3145,3145,3145,3145,0
|
|
20241014,184900,232664830,3145,3145,3145,3145,0
|
|
20241014,184800,232664830,3145,3145,3145,3145,0
|
|
20241014,184700,232664830,3145,3145,3145,3145,0
|
|
20241014,184600,232664830,3145,3145,3145,3145,0
|
|
20241014,184500,232664830,3145,3145,3145,3145,0
|
|
20241014,184400,232664830,3145,3145,3145,3145,0
|
|
20241014,184300,232664830,3145,3145,3145,3145,0
|
|
20241014,184200,232664830,3145,3145,3145,3145,0
|
|
20241014,184100,232664830,3145,3145,3145,3145,0
|
|
20241014,184000,232664830,3145,3145,3145,3145,535
|
|
20241014,183900,232664830,3145,3145,3145,3145,0
|
|
20241014,183800,232664830,3145,3145,3145,3145,0
|
|
20241014,183700,232664830,3145,3145,3145,3145,0
|
|
20241014,183600,232664830,3145,3145,3145,3145,0
|
|
20241014,183500,232664830,3145,3145,3145,3145,0
|
|
20241014,183400,232664830,3145,3145,3145,3145,0
|
|
20241014,183300,232664830,3145,3145,3145,3145,0
|
|
20241014,183200,232664830,3145,3145,3145,3145,0
|
|
20241014,183100,232664830,3145,3145,3145,3145,0
|
|
20241014,183000,232664830,3145,3145,3145,3145,0
|
|
20241014,182900,232664830,3145,3145,3145,3145,0
|
|
20241014,182800,232664830,3145,3145,3145,3145,0
|
|
20241014,182700,232664830,3145,3145,3145,3145,0
|
|
20241014,182600,232664830,3145,3145,3145,3145,0
|
|
20241014,182500,232664830,3145,3145,3145,3145,0
|
|
20241014,182400,232664830,3145,3145,3145,3145,0
|
|
20241014,182300,232664830,3145,3145,3145,3145,0
|
|
20241014,182200,232664830,3145,3145,3145,3145,0
|
|
20241014,182100,232664830,3145,3145,3145,3145,0
|
|
20241014,182000,232664830,3145,3145,3145,3145,0
|
|
20241014,181900,232664830,3145,3145,3145,3145,0
|
|
20241014,181800,232664830,3145,3145,3145,3145,0
|
|
20241014,181700,232664830,3145,3145,3145,3145,0
|
|
20241014,181600,232664830,3145,3145,3145,3145,0
|
|
20241014,181500,232664830,3145,3145,3145,3145,0
|
|
20241014,181400,232664830,3145,3145,3145,3145,0
|
|
20241014,181300,232664830,3145,3145,3145,3145,0
|
|
20241014,181200,232664830,3145,3145,3145,3145,0
|
|
20241014,181100,232664830,3145,3145,3145,3145,0
|
|
20241014,181000,232664830,3145,3145,3145,3145,535
|
|
20241014,180900,232664830,3145,3145,3145,3145,0
|
|
20241014,180800,232664830,3145,3145,3145,3145,0
|
|
20241014,180700,232664830,3145,3145,3145,3145,0
|
|
20241014,180600,232664830,3145,3145,3145,3145,0
|
|
20241014,180500,232664830,3145,3145,3145,3145,0
|
|
20241014,180400,232664830,3145,3145,3145,3145,0
|
|
20241014,180300,232664830,3145,3145,3145,3145,0
|
|
20241014,180200,232664830,3145,3145,3145,3145,0
|
|
20241014,180100,232664830,3145,3145,3145,3145,0
|
|
20241014,180000,232664830,3145,3145,3145,3145,0
|
|
20241014,175900,232664830,3145,3145,3145,3145,0
|
|
20241014,175800,232664830,3145,3145,3145,3145,0
|
|
20241014,175700,232664830,3145,3145,3145,3145,0
|
|
20241014,175600,232664830,3145,3145,3145,3145,0
|
|
20241014,175500,232664830,3145,3145,3145,3145,0
|
|
20241014,175400,232664830,3145,3145,3145,3145,0
|
|
20241014,175300,232664830,3145,3145,3145,3145,0
|
|
20241014,175200,232664830,3145,3145,3145,3145,0
|
|
20241014,175100,232664830,3145,3145,3145,3145,0
|
|
20241014,175000,232664830,3145,3145,3145,3145,0
|
|
20241014,174900,232664830,3145,3145,3145,3145,0
|
|
20241014,174800,232664830,3145,3145,3145,3145,0
|
|
20241014,174700,232664830,3145,3145,3145,3145,0
|
|
20241014,174600,232664830,3145,3145,3145,3145,0
|
|
20241014,174500,232664830,3145,3145,3145,3145,0
|
|
20241014,174400,232664830,3145,3145,3145,3145,0
|
|
20241014,174300,232664830,3145,3145,3145,3145,0
|
|
20241014,174200,232664830,3145,3145,3145,3145,0
|
|
20241014,174100,232664830,3145,3145,3145,3145,0
|
|
20241014,174000,232664830,3145,3145,3145,3145,535
|
|
20241014,173900,232664830,3145,3145,3145,3145,0
|
|
20241014,173800,232664830,3145,3145,3145,3145,0
|
|
20241014,173700,232664830,3145,3145,3145,3145,0
|
|
20241014,173600,232664830,3145,3145,3145,3145,0
|
|
20241014,173500,232664830,3145,3145,3145,3145,0
|
|
20241014,173400,232664830,3145,3145,3145,3145,0
|
|
20241014,173300,232664830,3145,3145,3145,3145,0
|
|
20241014,173200,232664830,3145,3145,3145,3145,0
|
|
20241014,173100,232664830,3145,3145,3145,3145,0
|
|
20241014,173000,232664830,3145,3145,3145,3145,0
|
|
20241014,172900,232664830,3145,3145,3145,3145,0
|
|
20241014,172800,232664830,3145,3145,3145,3145,0
|
|
20241014,172700,232664830,3145,3145,3145,3145,0
|
|
20241014,172600,232664830,3145,3145,3145,3145,0
|
|
20241014,172500,232664830,3145,3145,3145,3145,0
|
|
20241014,172400,232664830,3145,3145,3145,3145,0
|
|
20241014,172300,232664830,3145,3145,3145,3145,0
|
|
20241014,172200,232664830,3145,3145,3145,3145,0
|
|
20241014,172100,232664830,3145,3145,3145,3145,0
|
|
20241014,172000,232664830,3145,3145,3145,3145,0
|
|
20241014,171900,232664830,3145,3145,3145,3145,0
|
|
20241014,171800,232664830,3145,3145,3145,3145,0
|
|
20241014,171700,232664830,3145,3145,3145,3145,0
|
|
20241014,171600,232664830,3145,3145,3145,3145,0
|
|
20241014,171500,232664830,3145,3145,3145,3145,0
|
|
20241014,171400,232664830,3145,3145,3145,3145,0
|
|
20241014,171300,232664830,3145,3145,3145,3145,0
|
|
20241014,171200,232664830,3145,3145,3145,3145,0
|
|
20241014,171100,232664830,3145,3145,3145,3145,0
|
|
20241014,171000,232664830,3145,3145,3145,3145,535
|
|
20241014,170900,232664830,3145,3145,3145,3145,0
|
|
20241014,170800,232664830,3145,3145,3145,3145,0
|
|
20241014,170700,232664830,3145,3145,3145,3145,0
|
|
20241014,170600,232664830,3145,3145,3145,3145,0
|
|
20241014,170500,232664830,3145,3145,3145,3145,0
|
|
20241014,170400,232664830,3145,3145,3145,3145,0
|
|
20241014,170300,232664830,3145,3145,3145,3145,0
|
|
20241014,170200,232664830,3145,3145,3145,3145,0
|
|
20241014,170100,232664830,3145,3145,3145,3145,0
|
|
20241014,170000,232664830,3145,3145,3145,3145,0
|
|
20241014,165900,232664830,3145,3145,3145,3145,0
|
|
20241014,165800,232664830,3145,3145,3145,3145,0
|
|
20241014,165700,232664830,3145,3145,3145,3145,0
|
|
20241014,165600,232664830,3145,3145,3145,3145,0
|
|
20241014,165500,232664830,3145,3145,3145,3145,0
|
|
20241014,165400,232664830,3145,3145,3145,3145,0
|
|
20241014,165300,232664830,3145,3145,3145,3145,0
|
|
20241014,165200,232664830,3145,3145,3145,3145,0
|
|
20241014,165100,232664830,3145,3145,3145,3145,0
|
|
20241014,165000,232664830,3145,3145,3145,3145,0
|
|
20241014,164900,232664830,3145,3145,3145,3145,0
|
|
20241014,164800,232664830,3145,3145,3145,3145,0
|
|
20241014,164700,232664830,3145,3145,3145,3145,0
|
|
20241014,164600,232664830,3145,3145,3145,3145,0
|
|
20241014,164500,232664830,3145,3145,3145,3145,0
|
|
20241014,164400,232664830,3145,3145,3145,3145,0
|
|
20241014,164300,232664830,3145,3145,3145,3145,0
|
|
20241014,164200,232664830,3145,3145,3145,3145,0
|
|
20241014,164100,232664830,3145,3145,3145,3145,0
|
|
20241014,164000,232664830,3145,3145,3145,3145,535
|
|
20241014,163900,232664830,3145,3145,3145,3145,0
|
|
20241014,163800,232664830,3145,3145,3145,3145,0
|
|
20241014,163700,232664830,3145,3145,3145,3145,0
|
|
20241014,163600,232664830,3145,3145,3145,3145,0
|
|
20241014,163500,232664830,3145,3145,3145,3145,0
|
|
20241014,163400,232664830,3145,3145,3145,3145,0
|
|
20241014,163300,232664830,3145,3145,3145,3145,0
|
|
20241014,163200,232664830,3145,3145,3145,3145,0
|
|
20241014,163100,232664830,3145,3145,3145,3145,0
|
|
20241014,163000,232664830,3145,3145,3145,3145,0
|
|
20241014,162900,232664830,3145,3145,3145,3145,0
|
|
20241014,162800,232664830,3145,3145,3145,3145,0
|
|
20241014,162700,232664830,3145,3145,3145,3145,0
|
|
20241014,162600,232664830,3145,3145,3145,3145,0
|
|
20241014,162500,232664830,3145,3145,3145,3145,0
|
|
20241014,162400,232664830,3145,3145,3145,3145,0
|
|
20241014,162300,232664830,3145,3145,3145,3145,0
|
|
20241014,162200,232664830,3145,3145,3145,3145,0
|
|
20241014,162100,232664830,3145,3145,3145,3145,0
|
|
20241014,162000,232664830,3145,3145,3145,3145,0
|
|
20241014,161900,232664830,3145,3145,3145,3145,0
|
|
20241014,161800,232664830,3145,3145,3145,3145,0
|
|
20241014,161700,232664830,3145,3145,3145,3145,0
|
|
20241014,161600,232664830,3145,3145,3145,3145,0
|
|
20241014,161500,232664830,3145,3145,3145,3145,0
|
|
20241014,161400,232664830,3145,3145,3145,3145,0
|
|
20241014,161300,232664830,3145,3145,3145,3145,0
|
|
20241014,161200,232664830,3145,3145,3145,3145,0
|
|
20241014,161100,232664830,3145,3145,3145,3145,0
|
|
20241014,161000,232664830,3145,3145,3145,3145,535
|
|
20241014,160900,232664830,3145,3145,3145,3145,0
|
|
20241014,160800,232664830,3145,3145,3145,3145,0
|
|
20241014,160700,232664830,3145,3145,3145,3145,0
|
|
20241014,160600,232664830,3145,3145,3145,3145,0
|
|
20241014,160500,232664830,3145,3145,3145,3145,0
|
|
20241014,160400,232664830,3145,3145,3145,3145,0
|
|
20241014,160300,232664830,3145,3145,3145,3145,0
|
|
20241014,160200,232664830,3145,3145,3145,3145,0
|
|
20241014,160100,232664830,3145,3145,3145,3145,0
|
|
20241014,160000,232664830,3145,3145,3145,3145,0
|
|
20241014,155900,232664830,3145,3145,3145,3145,0
|
|
20241014,155800,232664830,3145,3145,3145,3145,0
|
|
20241014,155700,232664830,3145,3145,3145,3145,0
|
|
20241014,155600,232664830,3145,3145,3145,3145,0
|
|
20241014,155500,232664830,3145,3145,3145,3145,0
|
|
20241014,155400,232664830,3145,3145,3145,3145,0
|
|
20241014,155300,232664830,3145,3145,3145,3145,0
|
|
20241014,155200,232664830,3145,3145,3145,3145,0
|
|
20241014,155100,232664830,3145,3145,3145,3145,0
|
|
20241014,155000,232664830,3145,3145,3145,3145,0
|
|
20241014,154900,232664830,3145,3145,3145,3145,0
|
|
20241014,154800,232664830,3145,3145,3145,3145,0
|
|
20241014,154700,232664830,3145,3145,3145,3145,0
|
|
20241014,154600,232664830,3145,3145,3145,3145,0
|
|
20241014,154500,232664830,3145,3145,3145,3145,0
|
|
20241014,154400,232664830,3145,3145,3145,3145,0
|
|
20241014,154300,232664830,3145,3145,3145,3145,0
|
|
20241014,154200,232664830,3145,3145,3145,3145,0
|
|
20241014,154100,232664830,3145,3145,3145,3145,0
|
|
20241014,154000,232664830,3145,3145,3145,3145,535
|
|
20241014,153900,232664830,3145,3145,3145,3145,0
|
|
20241014,153800,232664830,3145,3145,3145,3145,0
|
|
20241014,153700,232664830,3145,3145,3145,3145,0
|
|
20241014,153600,232664830,3145,3145,3145,3145,0
|
|
20241014,153500,232664830,3145,3145,3145,3145,0
|
|
20241014,153400,232664830,3145,3145,3145,3145,0
|
|
20241014,153300,232664830,3145,3145,3145,3145,0
|
|
20241014,153200,232664830,3145,3145,3145,3145,0
|
|
20241014,153100,232664830,3145,3145,3145,3145,0
|
|
20241014,153000,232664830,3145,3145,3145,3145,535
|
|
20241014,152900,230982255,3145,3145,3145,3145,0
|
|
20241014,152800,230982255,3145,3145,3145,3145,0
|
|
20241014,152700,230982255,3145,3145,3145,3145,0
|
|
20241014,152600,230982255,3145,3145,3145,3145,0
|
|
20241014,152500,230982255,3145,3145,3145,3145,0
|
|
20241014,152400,230982255,3145,3145,3145,3145,0
|
|
20241014,152300,230982255,3145,3145,3145,3145,0
|
|
20241014,152200,230982255,3145,3145,3145,3145,0
|
|
20241014,152100,230982255,3145,3145,3145,3145,0
|
|
20241014,152000,230982255,3145,3145,3145,3145,0
|
|
20241014,151900,230982255,3145,3145,3145,3145,1
|
|
20241014,151800,230979110,3135,3140,3140,3135,48
|
|
20241014,151700,230828395,3140,3140,3140,3140,0
|
|
20241014,151600,230828395,3140,3140,3140,3140,0
|
|
20241014,151500,230828395,3140,3140,3140,3140,47
|
|
20241014,151400,230680815,3145,3145,3145,3145,1
|
|
20241014,151300,230677670,3140,3140,3140,3140,48
|
|
20241014,151200,230526950,3140,3140,3140,3140,0
|
|
20241014,151100,230526950,3140,3140,3140,3140,0
|
|
20241014,151000,230526950,3140,3145,3145,3140,49
|
|
20241014,150900,230373085,3140,3140,3140,3140,0
|
|
20241014,150800,230373085,3140,3140,3140,3140,49
|
|
20241014,150700,230219225,3140,3140,3140,3140,0
|
|
20241014,150600,230219225,3140,3140,3140,3140,48
|
|
20241014,150500,230068505,3145,3145,3145,3145,20
|
|
20241014,150400,230005605,3145,3145,3145,3145,15
|
|
20241014,150300,229958430,3140,3140,3140,3140,48
|
|
20241014,150200,229807710,3140,3140,3140,3140,3
|
|
20241014,150100,229798290,3140,3140,3140,3140,48
|
|
20241014,150000,229647570,3140,3140,3140,3140,0
|
|
20241014,145900,229647570,3140,3140,3140,3140,0
|
|
20241014,145800,229647570,3140,3140,3140,3140,47
|
|
20241014,145700,229499990,3140,3140,3140,3140,0
|
|
20241014,145600,229499990,3140,3140,3140,3140,48
|
|
20241014,145500,229349270,3145,3145,3145,3145,0
|
|
20241014,145400,229349270,3145,3140,3145,3140,71
|
|
20241014,145300,229126215,3145,3145,3145,3145,0
|
|
20241014,145200,229126215,3145,3145,3145,3145,10
|
|
20241014,145100,229094765,3140,3140,3140,3140,48
|
|
20241014,145000,228944045,3140,3140,3140,3140,0
|
|
20241014,144900,228944045,3140,3140,3140,3140,48
|
|
20241014,144800,228793325,3145,3145,3145,3145,1
|
|
20241014,144700,228790180,3150,3140,3150,3140,77
|
|
20241014,144600,228548250,3140,3140,3140,3140,4500
|
|
20241014,144500,214418250,3140,3140,3140,3140,0
|
|
20241014,144400,214418250,3140,3145,3145,3140,50
|
|
20241014,144300,214261240,3145,3145,3145,3145,0
|
|
20241014,144200,214261240,3145,3140,3145,3140,62
|
|
20241014,144100,214066490,3140,3140,3140,3140,0
|
|
20241014,144000,214066490,3140,3140,3140,3140,0
|
|
20241014,143900,214066490,3140,3140,3140,3140,48
|
|
20241014,143800,213915770,3145,3145,3145,3145,0
|
|
20241014,143700,213915770,3145,3145,3145,3145,4
|
|
20241014,143600,213903190,3145,3145,3145,3145,46
|
|
20241014,143500,213758520,3145,3145,3145,3145,3
|
|
20241014,143400,213749085,3145,3145,3145,3145,0
|
|
20241014,143300,213749085,3145,3145,3145,3145,1
|
|
20241014,143200,213745940,3145,3140,3145,3140,51
|
|
20241014,143100,213585785,3145,3145,3145,3145,0
|
|
20241014,143000,213585785,3145,3145,3145,3145,44
|
|
20241014,142900,213447405,3145,3145,3145,3145,0
|
|
20241014,142800,213447405,3145,3145,3145,3145,48
|
|
20241014,142700,213296445,3150,3150,3150,3150,0
|
|
20241014,142600,213296445,3150,3150,3150,3150,1
|
|
20241014,142500,213293295,3145,3145,3145,3145,53
|
|
20241014,142400,213126610,3145,3145,3145,3145,28
|
|
20241014,142300,213038550,3140,3140,3140,3140,47
|
|
20241014,142200,212890970,3140,3140,3140,3140,0
|
|
20241014,142100,212890970,3140,3140,3140,3140,0
|
|
20241014,142000,212890970,3140,3140,3140,3140,48
|
|
20241014,141900,212740250,3140,3140,3140,3140,0
|
|
20241014,141800,212740250,3140,3145,3145,3140,49
|
|
20241014,141700,212586385,3140,3140,3140,3140,0
|
|
20241014,141600,212586385,3140,3140,3140,3140,63
|
|
20241014,141500,212388565,3140,3140,3140,3140,0
|
|
20241014,141400,212388565,3140,3140,3140,3140,0
|
|
20241014,141300,212388565,3140,3140,3140,3140,48
|
|
20241014,141200,212237845,3140,3140,3140,3140,0
|
|
20241014,141100,212237845,3140,3140,3140,3140,48
|
|
20241014,141000,212087125,3140,3140,3140,3140,0
|
|
20241014,140900,212087125,3140,3140,3140,3140,48
|
|
20241014,140800,211936405,3140,3140,3140,3140,0
|
|
20241014,140700,211936405,3140,3140,3140,3140,0
|
|
20241014,140600,211936405,3140,3140,3140,3140,48
|
|
20241014,140500,211785685,3140,3140,3140,3140,0
|
|
20241014,140400,211785685,3140,3140,3140,3140,48
|
|
20241014,140300,211634965,3140,3140,3140,3140,0
|
|
20241014,140200,211634965,3140,3140,3140,3140,0
|
|
20241014,140100,211634965,3140,3140,3140,3140,48
|
|
20241014,140000,211484245,3140,3140,3140,3140,0
|
|
20241014,135900,211484245,3140,3140,3140,3140,48
|
|
20241014,135800,211333525,3145,3145,3145,3145,0
|
|
20241014,135700,211333525,3145,3145,3145,3145,619
|
|
20241014,135600,209386770,3150,3150,3150,3150,200
|
|
20241014,135500,208756770,3150,3150,3150,3150,100
|
|
20241014,135400,208441770,3145,3145,3145,3145,48
|
|
20241014,135300,208290810,3145,3145,3145,3145,0
|
|
20241014,135200,208290810,3145,3145,3145,3145,48
|
|
20241014,135100,208139850,3145,3145,3145,3145,0
|
|
20241014,135000,208139850,3145,3145,3145,3145,47
|
|
20241014,134900,207992035,3145,3145,3145,3145,0
|
|
20241014,134800,207992035,3145,3145,3145,3145,0
|
|
20241014,134700,207992035,3145,3145,3145,3145,48
|
|
20241014,134600,207841075,3145,3145,3145,3145,0
|
|
20241014,134500,207841075,3145,3145,3145,3145,48
|
|
20241014,134400,207690115,3145,3145,3145,3145,0
|
|
20241014,134300,207690115,3145,3145,3145,3145,0
|
|
20241014,134200,207690115,3145,3145,3145,3145,138
|
|
20241014,134100,207256105,3145,3145,3145,3145,306
|
|
20241014,134000,206293735,3145,3145,3145,3145,48
|
|
20241014,133900,206142775,3145,3145,3145,3145,0
|
|
20241014,133800,206142775,3145,3145,3145,3145,48
|
|
20241014,133700,205991815,3145,3145,3145,3145,0
|
|
20241014,133600,205991815,3145,3145,3145,3145,0
|
|
20241014,133500,205991815,3145,3145,3145,3145,48
|
|
20241014,133400,205840855,3145,3145,3145,3145,0
|
|
20241014,133300,205840855,3145,3145,3145,3145,48
|
|
20241014,133200,205689895,3145,3145,3145,3145,0
|
|
20241014,133100,205689895,3145,3145,3145,3145,48
|
|
20241014,133000,205538935,3145,3145,3145,3145,0
|
|
20241014,132900,205538935,3145,3145,3145,3145,0
|
|
20241014,132800,205538935,3145,3145,3145,3145,48
|
|
20241014,132700,205387975,3145,3145,3145,3145,0
|
|
20241014,132600,205387975,3145,3145,3145,3145,48
|
|
20241014,132500,205237015,3145,3145,3145,3145,0
|
|
20241014,132400,205237015,3145,3145,3145,3145,0
|
|
20241014,132300,205237015,3145,3145,3145,3145,48
|
|
20241014,132200,205086055,3145,3145,3145,3145,0
|
|
20241014,132100,205086055,3145,3145,3145,3145,48
|
|
20241014,132000,204935095,3145,3145,3145,3145,0
|
|
20241014,131900,204935095,3145,3145,3145,3145,48
|
|
20241014,131800,204784135,3145,3145,3145,3145,0
|
|
20241014,131700,204784135,3145,3145,3145,3145,0
|
|
20241014,131600,204784135,3145,3145,3145,3145,47
|
|
20241014,131500,204636320,3145,3145,3145,3145,0
|
|
20241014,131400,204636320,3145,3145,3145,3145,48
|
|
20241014,131300,204485360,3145,3145,3145,3145,0
|
|
20241014,131200,204485360,3145,3145,3145,3145,48
|
|
20241014,131100,204334400,3145,3145,3145,3145,0
|
|
20241014,131000,204334400,3145,3145,3145,3145,0
|
|
20241014,130900,204334400,3145,3145,3145,3145,48
|
|
20241014,130800,204183440,3145,3145,3145,3145,0
|
|
20241014,130700,204183440,3145,3140,3145,3140,84
|
|
20241014,130600,203919500,3140,3140,3140,3140,0
|
|
20241014,130500,203919500,3140,3140,3140,3140,0
|
|
20241014,130400,203919500,3140,3140,3140,3140,48
|
|
20241014,130300,203768780,3140,3140,3140,3140,0
|
|
20241014,130200,203768780,3140,3140,3140,3140,48
|
|
20241014,130100,203618060,3145,3145,3145,3145,14
|
|
20241014,130000,203574030,3145,3145,3145,3145,1
|
|
20241014,125900,203570885,3140,3140,3140,3140,0
|
|
20241014,125800,203570885,3140,3140,3140,3140,0
|
|
20241014,125700,203570885,3140,3140,3140,3140,48
|
|
20241014,125600,203420165,3140,3140,3140,3140,0
|
|
20241014,125500,203420165,3140,3140,3140,3140,48
|
|
20241014,125400,203269445,3145,3145,3145,3145,0
|
|
20241014,125300,203269445,3145,3145,3145,3145,136
|
|
20241014,125200,202841725,3145,3155,3155,3145,49
|
|
20241014,125100,202687610,3145,3145,3145,3145,318
|
|
20241014,125000,201687500,3140,3145,3145,3140,49
|
|
20241014,124900,201533635,3145,3145,3145,3145,3
|
|
20241014,124800,201524200,3140,3140,3140,3140,48
|
|
20241014,124700,201373480,3145,3145,3145,3145,1
|
|
20241014,124600,201370335,3140,3140,3140,3140,0
|
|
20241014,124500,201370335,3140,3145,3145,3140,60
|
|
20241014,124400,201181875,3140,3140,3140,3140,400
|
|
20241014,124300,199925875,3140,3140,3140,3140,1048
|
|
20241014,124200,196635155,3140,3140,3140,3140,16
|
|
20241014,124100,196584915,3140,3140,3140,3140,47
|
|
20241014,124000,196437335,3140,3140,3140,3140,0
|
|
20241014,123900,196437335,3140,3140,3140,3140,0
|
|
20241014,123800,196437335,3140,3145,3145,3140,59
|
|
20241014,123700,196252020,3140,3140,3140,3140,0
|
|
20241014,123600,196252020,3140,3140,3140,3140,128
|
|
20241014,123500,195850100,3140,3145,3145,3140,474
|
|
20241014,123400,194359470,3145,3145,3145,3145,0
|
|
20241014,123300,194359470,3145,3145,3145,3145,66
|
|
20241014,123200,194151900,3145,3145,3145,3145,50
|
|
20241014,123100,193994650,3140,3140,3140,3140,48
|
|
20241014,123000,193843930,3140,3140,3140,3140,0
|
|
20241014,122900,193843930,3140,3140,3140,3140,48
|
|
20241014,122800,193693210,3140,3140,3140,3140,0
|
|
20241014,122700,193693210,3140,3140,3140,3140,0
|
|
20241014,122600,193693210,3140,3140,3140,3140,48
|
|
20241014,122500,193542490,3145,3145,3145,3145,0
|
|
20241014,122400,193542490,3145,3145,3145,3145,1971
|
|
20241014,122300,187343695,3145,3145,3145,3145,0
|
|
20241014,122200,187343695,3145,3145,3145,3145,48
|
|
20241014,122100,187192735,3150,3150,3150,3150,9
|
|
20241014,122000,187164385,3155,3155,3155,3155,1
|
|
20241014,121900,187161230,3145,3155,3155,3145,50
|
|
20241014,121800,187003960,3145,3145,3145,3145,0
|
|
20241014,121700,187003960,3145,3145,3145,3145,48
|
|
20241014,121600,186853000,3155,3150,3155,3150,824
|
|
20241014,121500,184253405,3145,3145,3145,3145,0
|
|
20241014,121400,184253405,3145,3145,3145,3145,48
|
|
20241014,121300,184102445,3145,3145,3145,3145,19
|
|
20241014,121200,184042690,3140,3140,3140,3140,48
|
|
20241014,121100,183891970,3140,3140,3140,3140,0
|
|
20241014,121000,183891970,3140,3140,3140,3140,48
|
|
20241014,120900,183741250,3145,3145,3145,3145,10
|
|
20241014,120800,183709800,3145,3145,3145,3145,0
|
|
20241014,120700,183709800,3145,3145,3145,3145,218
|
|
20241014,120600,183024190,3145,3145,3145,3145,0
|
|
20241014,120500,183024190,3145,3145,3145,3145,48
|
|
20241014,120400,182873230,3145,3145,3145,3145,0
|
|
20241014,120300,182873230,3145,3145,3145,3145,48
|
|
20241014,120200,182722270,3145,3145,3145,3145,0
|
|
20241014,120100,182722270,3145,3145,3145,3145,0
|
|
20241014,120000,182722270,3145,3150,3150,3145,51
|
|
20241014,115900,182561860,3145,3145,3145,3145,0
|
|
20241014,115800,182561860,3145,3145,3145,3145,48
|
|
20241014,115700,182410900,3150,3150,3150,3150,2
|
|
20241014,115600,182404600,3145,3145,3145,3145,0
|
|
20241014,115500,182404600,3145,3150,3150,3145,50
|
|
20241014,115400,182247340,3145,3145,3145,3145,0
|
|
20241014,115300,182247340,3145,3145,3145,3145,48
|
|
20241014,115200,182096380,3150,3150,3150,3150,2
|
|
20241014,115100,182090080,3145,3145,3145,3145,48
|
|
20241014,115000,181939120,3150,3150,3150,3150,2
|
|
20241014,114900,181932820,3145,3145,3145,3145,13
|
|
20241014,114800,181891935,3140,3145,3145,3140,53
|
|
20241014,114700,181725490,3145,3145,3145,3145,3
|
|
20241014,114600,181716055,3140,3140,3140,3140,48
|
|
20241014,114500,181565335,3145,3145,3145,3145,7
|
|
20241014,114400,181543320,3145,3145,3145,3145,20
|
|
20241014,114300,181480420,3145,3145,3145,3145,32
|
|
20241014,114200,181379780,3140,3140,3140,3140,0
|
|
20241014,114100,181379780,3140,3140,3140,3140,48
|
|
20241014,114000,181229060,3145,3145,3145,3145,3
|
|
20241014,113900,181219625,3145,3145,3145,3145,13
|
|
20241014,113800,181178740,3150,3150,3150,3150,2
|
|
20241014,113700,181172440,3150,3150,3150,3150,2
|
|
20241014,113600,181166140,3145,3145,3145,3145,48
|
|
20241014,113500,181015180,3150,3150,3150,3150,2
|
|
20241014,113400,181008880,3145,3145,3145,3145,47
|
|
20241014,113300,180861065,3150,3150,3150,3150,2
|
|
20241014,113200,180854765,3145,3145,3145,3145,48
|
|
20241014,113100,180703805,3150,3150,3150,3150,0
|
|
20241014,113000,180703805,3150,3150,3150,3150,4
|
|
20241014,112900,180691205,3145,3145,3145,3145,48
|
|
20241014,112800,180540245,3150,3145,3150,3145,28
|
|
20241014,112700,180452175,3140,3140,3140,3140,48
|
|
20241014,112600,180301455,3145,3145,3145,3145,2
|
|
20241014,112500,180295165,3140,3140,3140,3140,48
|
|
20241014,112400,180144445,3145,3145,3145,3145,0
|
|
20241014,112300,180144445,3145,3145,3145,3145,2
|
|
20241014,112200,180138155,3140,3140,3140,3140,48
|
|
20241014,112100,179987435,3145,3145,3145,3145,3
|
|
20241014,112000,179978000,3140,3140,3140,3140,48
|
|
20241014,111900,179827280,3145,3145,3145,3145,0
|
|
20241014,111800,179827280,3145,3145,3145,3145,2
|
|
20241014,111700,179820990,3140,3140,3140,3140,48
|
|
20241014,111600,179670270,3145,3145,3145,3145,7
|
|
20241014,111500,179648255,3140,3140,3140,3140,48
|
|
20241014,111400,179497535,3145,3145,3145,3145,0
|
|
20241014,111300,179497535,3145,3140,3145,3140,51
|
|
20241014,111200,179337380,3145,3145,3145,3145,0
|
|
20241014,111100,179337380,3145,3145,3145,3145,2
|
|
20241014,111000,179331090,3145,3145,3145,3145,2
|
|
20241014,110900,179324800,3150,3150,3150,3150,3
|
|
20241014,110800,179315350,3140,3140,3140,3140,148
|
|
20241014,110700,178850630,3150,3150,3150,3150,0
|
|
20241014,110600,178850630,3150,3140,3150,3140,56
|
|
20241014,110500,178674740,3145,3145,3145,3145,0
|
|
20241014,110400,178674740,3145,3145,3145,3145,3
|
|
20241014,110300,178665305,3140,3140,3140,3140,48
|
|
20241014,110200,178514585,3145,3145,3145,3145,0
|
|
20241014,110100,178514585,3145,3140,3145,3140,50
|
|
20241014,110000,178357575,3145,3145,3145,3145,0
|
|
20241014,105900,178357575,3145,3145,3145,3145,2
|
|
20241014,105800,178351285,3140,3140,3140,3140,47
|
|
20241014,105700,178203705,3145,3145,3145,3145,0
|
|
20241014,105600,178203705,3145,3140,3145,3140,50
|
|
20241014,105500,178046695,3145,3145,3145,3145,0
|
|
20241014,105400,178046695,3145,3145,3145,3145,33
|
|
20241014,105300,177942910,3150,3150,3150,3150,0
|
|
20241014,105200,177942910,3150,3150,3150,3150,2
|
|
20241014,105100,177936610,3145,3145,3145,3145,53
|
|
20241014,105000,177769925,3150,3150,3150,3150,0
|
|
20241014,104900,177769925,3150,3145,3150,3145,50
|
|
20241014,104800,177612665,3150,3150,3150,3150,0
|
|
20241014,104700,177612665,3150,3150,3150,3150,2
|
|
20241014,104600,177606365,3145,3145,3145,3145,48
|
|
20241014,104500,177455405,3150,3150,3150,3150,0
|
|
20241014,104400,177455405,3150,3145,3150,3145,51
|
|
20241014,104300,177294995,3150,3150,3150,3150,33
|
|
20241014,104200,177191045,3150,3145,3150,3145,50
|
|
20241014,104100,177033785,3150,3150,3150,3150,0
|
|
20241014,104000,177033785,3150,3150,3150,3150,0
|
|
20241014,103900,177033785,3150,3145,3150,3145,50
|
|
20241014,103800,176876525,3145,3145,3145,3145,0
|
|
20241014,103700,176876525,3145,3150,3150,3145,51
|
|
20241014,103600,176716115,3145,3145,3145,3145,0
|
|
20241014,103500,176716115,3145,3150,3150,3145,50
|
|
20241014,103400,176558855,3145,3145,3145,3145,1500
|
|
20241014,103300,171841355,3145,3145,3145,3145,500
|
|
20241014,103200,170268855,3145,3145,3150,3145,1050
|
|
20241014,103100,166966595,3145,3145,3145,3145,0
|
|
20241014,103000,166966595,3145,3150,3150,3145,50
|
|
20241014,102900,166809335,3145,3145,3145,3145,0
|
|
20241014,102800,166809335,3145,3145,3145,3145,0
|
|
20241014,102700,166809335,3145,3150,3150,3145,61
|
|
20241014,102600,166617425,3150,3150,3150,3150,0
|
|
20241014,102500,166617425,3150,3150,3150,3145,50
|
|
20241014,102400,166460160,3145,3145,3145,3145,0
|
|
20241014,102300,166460160,3145,3145,3145,3145,48
|
|
20241014,102200,166309200,3150,3150,3150,3150,2
|
|
20241014,102100,166302900,3145,3145,3145,3145,0
|
|
20241014,102000,166302900,3145,3150,3150,3145,50
|
|
20241014,101900,166145640,3145,3145,3145,3145,0
|
|
20241014,101800,166145640,3145,3150,3150,3145,51
|
|
20241014,101700,165985230,3150,3150,3150,3150,0
|
|
20241014,101600,165985230,3150,3150,3150,3150,415
|
|
20241014,101500,164677980,3155,3155,3155,3155,4
|
|
20241014,101400,164665360,3150,3150,3150,3150,0
|
|
20241014,101300,164665360,3150,3155,3155,3150,50
|
|
20241014,101200,164507850,3150,3150,3150,3150,0
|
|
20241014,101100,164507850,3150,3150,3150,3150,48
|
|
20241014,101000,164356650,3155,3155,3155,3155,3
|
|
20241014,100900,164347185,3145,3145,3145,3145,0
|
|
20241014,100800,164347185,3145,3155,3155,3145,50
|
|
20241014,100700,164189915,3145,3145,3145,3145,0
|
|
20241014,100600,164189915,3145,3145,3145,3145,48
|
|
20241014,100500,164038955,3150,3150,3150,3150,2
|
|
20241014,100400,164032655,3145,3145,3145,3145,48
|
|
20241014,100300,163881695,3150,3150,3150,3150,6
|
|
20241014,100200,163862795,3145,3145,3145,3145,0
|
|
20241014,100100,163862795,3145,3150,3150,3145,81
|
|
20241014,100000,163607885,3150,3150,3150,3150,0
|
|
20241014,095900,163607885,3150,3150,3150,3150,7
|
|
20241014,095800,163585835,3145,3145,3145,3145,0
|
|
20241014,095700,163585835,3145,3145,3145,3145,48
|
|
20241014,095600,163434875,3145,3145,3145,3145,0
|
|
20241014,095500,163434875,3145,3145,3145,3145,0
|
|
20241014,095400,163434875,3145,3145,3145,3145,48
|
|
20241014,095300,163283915,3155,3155,3155,3155,0
|
|
20241014,095200,163283915,3155,3145,3155,3145,48
|
|
20241014,095100,163132945,3160,3155,3160,3155,500
|
|
20241014,095000,161552955,3145,3145,3145,3145,0
|
|
20241014,094900,161552955,3145,3145,3145,3145,48
|
|
20241014,094800,161401995,3145,3145,3145,3145,500
|
|
20241014,094700,159829495,3145,3145,3145,3145,48
|
|
20241014,094600,159678535,3160,3160,3160,3160,0
|
|
20241014,094500,159678535,3160,3145,3160,3145,548
|
|
20241014,094400,157950065,3145,3145,3145,3145,0
|
|
20241014,094300,157950065,3145,3145,3145,3145,7
|
|
20241014,094200,157928050,3140,3145,3145,3140,506
|
|
20241014,094100,156339190,3145,3145,3145,3145,1
|
|
20241014,094000,156336045,3140,3140,3140,3140,48
|
|
20241014,093900,156185325,3145,3145,3145,3145,12
|
|
20241014,093800,156147585,3145,3140,3145,3140,55
|
|
20241014,093700,155974850,3145,3145,3145,3145,6
|
|
20241014,093600,155955980,3145,3145,3145,3145,1
|
|
20241014,093500,155952835,3140,3140,3140,3140,48
|
|
20241014,093400,155802115,3145,3145,3145,3145,7
|
|
20241014,093300,155780100,3145,3145,3145,3145,3
|
|
20241014,093200,155770665,3140,3140,3140,3140,0
|
|
20241014,093100,155770665,3140,3150,3150,3140,319
|
|
20241014,093000,154768965,3150,3155,3155,3150,41
|
|
20241014,092900,154639735,3150,3150,3150,3150,25
|
|
20241014,092800,154560985,3155,3140,3155,3140,148
|
|
20241014,092700,154095415,3145,3145,3145,3145,0
|
|
20241014,092600,154095415,3145,3145,3145,3145,2
|
|
20241014,092500,154089125,3145,3145,3145,3145,0
|
|
20241014,092400,154089125,3145,3145,3145,3145,0
|
|
20241014,092300,154089125,3145,3145,3145,3145,48
|
|
20241014,092200,153938165,3150,3150,3150,3150,0
|
|
20241014,092100,153938165,3150,3150,3150,3150,12
|
|
20241014,092000,153900365,3150,3150,3150,3150,0
|
|
20241014,091900,153900365,3150,3140,3150,3140,49
|
|
20241014,091800,153746495,3160,3160,3160,3160,0
|
|
20241014,091700,153746495,3160,3150,3160,3150,3
|
|
20241014,091600,153737025,3160,3140,3160,3140,49
|
|
20241014,091500,153583135,3140,3140,3140,3140,611
|
|
20241014,091400,151664595,3160,3150,3160,3145,16054
|
|
20241014,091300,101095380,3150,3150,3150,3150,0
|
|
20241014,091200,101095380,3150,3150,3150,3150,15876
|
|
20241014,091100,51085980,3145,3145,3145,3145,48
|
|
20241014,091000,50935020,3150,3150,3150,3150,10
|
|
20241014,090900,50903520,3145,3145,3145,3145,48
|
|
20241014,090800,50752560,3150,3150,3150,3150,15875
|
|
20241014,090700,746310,3145,3145,3145,3145,48
|
|
20241014,090600,595350,3150,3150,3150,3150,0
|
|
20241014,090500,595350,3150,3150,3150,3150,4
|
|
20241014,090400,582750,3150,3150,3150,3150,5
|
|
20241014,090300,567000,3150,3150,3150,3150,0
|
|
20241014,090200,567000,3150,3150,3150,3150,48
|
|
20241014,090100,415800,3150,3150,3150,3150,0
|
|
20241014,090000,415800,3150,3150,3150,3150,132
|