684 lines
31 KiB
CSV
684 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,202100,47307870,3400,3400,3400,3400,650
|
|
20241015,202000,47307870,3400,3400,3400,3400,0
|
|
20241015,201900,47307870,3400,3400,3400,3400,0
|
|
20241015,201800,47307870,3400,3400,3400,3400,0
|
|
20241015,201700,47307870,3400,3400,3400,3400,0
|
|
20241015,201600,47307870,3400,3400,3400,3400,0
|
|
20241015,201500,47307870,3400,3400,3400,3400,0
|
|
20241015,201400,47307870,3400,3400,3400,3400,0
|
|
20241015,201300,47307870,3400,3400,3400,3400,0
|
|
20241015,201200,47307870,3400,3400,3400,3400,0
|
|
20241015,201100,47307870,3400,3400,3400,3400,0
|
|
20241015,201000,47307870,3400,3400,3400,3400,0
|
|
20241015,200900,47307870,3400,3400,3400,3400,0
|
|
20241015,200800,47307870,3400,3400,3400,3400,0
|
|
20241015,200700,47307870,3400,3400,3400,3400,0
|
|
20241015,200600,47307870,3400,3400,3400,3400,0
|
|
20241015,200500,47307870,3400,3400,3400,3400,0
|
|
20241015,200400,47307870,3400,3400,3400,3400,0
|
|
20241015,200300,47307870,3400,3400,3400,3400,0
|
|
20241015,200200,47307870,3400,3400,3400,3400,0
|
|
20241015,200100,47307870,3400,3400,3400,3400,0
|
|
20241015,200000,47307870,3400,3400,3400,3400,0
|
|
20241015,195900,47307870,3400,3400,3400,3400,0
|
|
20241015,195800,47307870,3400,3400,3400,3400,0
|
|
20241015,195700,47307870,3400,3400,3400,3400,0
|
|
20241015,195600,47307870,3400,3400,3400,3400,0
|
|
20241015,195500,47307870,3400,3400,3400,3400,0
|
|
20241015,195400,47307870,3400,3400,3400,3400,0
|
|
20241015,195300,47307870,3400,3400,3400,3400,0
|
|
20241015,195200,47307870,3400,3400,3400,3400,0
|
|
20241015,195100,47307870,3400,3400,3400,3400,650
|
|
20241015,195000,47307870,3400,3400,3400,3400,0
|
|
20241015,194900,47307870,3400,3400,3400,3400,0
|
|
20241015,194800,47307870,3400,3400,3400,3400,0
|
|
20241015,194700,47307870,3400,3400,3400,3400,0
|
|
20241015,194600,47307870,3400,3400,3400,3400,0
|
|
20241015,194500,47307870,3400,3400,3400,3400,0
|
|
20241015,194400,47307870,3400,3400,3400,3400,0
|
|
20241015,194300,47307870,3400,3400,3400,3400,0
|
|
20241015,194200,47307870,3400,3400,3400,3400,0
|
|
20241015,194100,47307870,3400,3400,3400,3400,0
|
|
20241015,194000,47307870,3400,3400,3400,3400,0
|
|
20241015,193900,47307870,3400,3400,3400,3400,0
|
|
20241015,193800,47307870,3400,3400,3400,3400,0
|
|
20241015,193700,47307870,3400,3400,3400,3400,0
|
|
20241015,193600,47307870,3400,3400,3400,3400,0
|
|
20241015,193500,47307870,3400,3400,3400,3400,0
|
|
20241015,193400,47307870,3400,3400,3400,3400,0
|
|
20241015,193300,47307870,3400,3400,3400,3400,0
|
|
20241015,193200,47307870,3400,3400,3400,3400,0
|
|
20241015,193100,47307870,3400,3400,3400,3400,0
|
|
20241015,193000,47307870,3400,3400,3400,3400,0
|
|
20241015,192900,47307870,3400,3400,3400,3400,0
|
|
20241015,192800,47307870,3400,3400,3400,3400,0
|
|
20241015,192700,47307870,3400,3400,3400,3400,0
|
|
20241015,192600,47307870,3400,3400,3400,3400,0
|
|
20241015,192500,47307870,3400,3400,3400,3400,0
|
|
20241015,192400,47307870,3400,3400,3400,3400,0
|
|
20241015,192300,47307870,3400,3400,3400,3400,0
|
|
20241015,192200,47307870,3400,3400,3400,3400,0
|
|
20241015,192100,47307870,3400,3400,3400,3400,650
|
|
20241015,192000,47307870,3400,3400,3400,3400,0
|
|
20241015,191900,47307870,3400,3400,3400,3400,0
|
|
20241015,191800,47307870,3400,3400,3400,3400,0
|
|
20241015,191700,47307870,3400,3400,3400,3400,0
|
|
20241015,191600,47307870,3400,3400,3400,3400,0
|
|
20241015,191500,47307870,3400,3400,3400,3400,0
|
|
20241015,191400,47307870,3400,3400,3400,3400,0
|
|
20241015,191300,47307870,3400,3400,3400,3400,0
|
|
20241015,191200,47307870,3400,3400,3400,3400,0
|
|
20241015,191100,47307870,3400,3400,3400,3400,0
|
|
20241015,191000,47307870,3400,3400,3400,3400,0
|
|
20241015,190900,47307870,3400,3400,3400,3400,0
|
|
20241015,190800,47307870,3400,3400,3400,3400,0
|
|
20241015,190700,47307870,3400,3400,3400,3400,0
|
|
20241015,190600,47307870,3400,3400,3400,3400,0
|
|
20241015,190500,47307870,3400,3400,3400,3400,0
|
|
20241015,190400,47307870,3400,3400,3400,3400,0
|
|
20241015,190300,47307870,3400,3400,3400,3400,0
|
|
20241015,190200,47307870,3400,3400,3400,3400,0
|
|
20241015,190100,47307870,3400,3400,3400,3400,0
|
|
20241015,190000,47307870,3400,3400,3400,3400,0
|
|
20241015,185900,47307870,3400,3400,3400,3400,0
|
|
20241015,185800,47307870,3400,3400,3400,3400,0
|
|
20241015,185700,47307870,3400,3400,3400,3400,0
|
|
20241015,185600,47307870,3400,3400,3400,3400,0
|
|
20241015,185500,47307870,3400,3400,3400,3400,0
|
|
20241015,185400,47307870,3400,3400,3400,3400,0
|
|
20241015,185300,47307870,3400,3400,3400,3400,0
|
|
20241015,185200,47307870,3400,3400,3400,3400,0
|
|
20241015,185100,47307870,3400,3400,3400,3400,650
|
|
20241015,185000,47307870,3400,3400,3400,3400,0
|
|
20241015,184900,47307870,3400,3400,3400,3400,0
|
|
20241015,184800,47307870,3400,3400,3400,3400,0
|
|
20241015,184700,47307870,3400,3400,3400,3400,0
|
|
20241015,184600,47307870,3400,3400,3400,3400,0
|
|
20241015,184500,47307870,3400,3400,3400,3400,0
|
|
20241015,184400,47307870,3400,3400,3400,3400,0
|
|
20241015,184300,47307870,3400,3400,3400,3400,0
|
|
20241015,184200,47307870,3400,3400,3400,3400,0
|
|
20241015,184100,47307870,3400,3400,3400,3400,0
|
|
20241015,184000,47307870,3400,3400,3400,3400,0
|
|
20241015,183900,47307870,3400,3400,3400,3400,0
|
|
20241015,183800,47307870,3400,3400,3400,3400,0
|
|
20241015,183700,47307870,3400,3400,3400,3400,0
|
|
20241015,183600,47307870,3400,3400,3400,3400,0
|
|
20241015,183500,47307870,3400,3400,3400,3400,0
|
|
20241015,183400,47307870,3400,3400,3400,3400,0
|
|
20241015,183300,47307870,3400,3400,3400,3400,0
|
|
20241015,183200,47307870,3400,3400,3400,3400,0
|
|
20241015,183100,47307870,3400,3400,3400,3400,0
|
|
20241015,183000,47307870,3400,3400,3400,3400,0
|
|
20241015,182900,47307870,3400,3400,3400,3400,0
|
|
20241015,182800,47307870,3400,3400,3400,3400,0
|
|
20241015,182700,47307870,3400,3400,3400,3400,0
|
|
20241015,182600,47307870,3400,3400,3400,3400,0
|
|
20241015,182500,47307870,3400,3400,3400,3400,0
|
|
20241015,182400,47307870,3400,3400,3400,3400,0
|
|
20241015,182300,47307870,3400,3400,3400,3400,0
|
|
20241015,182200,47307870,3400,3400,3400,3400,0
|
|
20241015,182100,47307870,3400,3400,3400,3400,650
|
|
20241015,182000,47307870,3400,3400,3400,3400,0
|
|
20241015,181900,47307870,3400,3400,3400,3400,0
|
|
20241015,181800,47307870,3400,3400,3400,3400,0
|
|
20241015,181700,47307870,3400,3400,3400,3400,0
|
|
20241015,181600,47307870,3400,3400,3400,3400,0
|
|
20241015,181500,47307870,3400,3400,3400,3400,0
|
|
20241015,181400,47307870,3400,3400,3400,3400,0
|
|
20241015,181300,47307870,3400,3400,3400,3400,0
|
|
20241015,181200,47307870,3400,3400,3400,3400,0
|
|
20241015,181100,47307870,3400,3400,3400,3400,0
|
|
20241015,181000,47307870,3400,3400,3400,3400,0
|
|
20241015,180900,47307870,3400,3400,3400,3400,0
|
|
20241015,180800,47307870,3400,3400,3400,3400,0
|
|
20241015,180700,47307870,3400,3400,3400,3400,0
|
|
20241015,180600,47307870,3400,3400,3400,3400,0
|
|
20241015,180500,47307870,3400,3400,3400,3400,0
|
|
20241015,180400,47307870,3400,3400,3400,3400,0
|
|
20241015,180300,47307870,3400,3400,3400,3400,0
|
|
20241015,180200,47307870,3400,3400,3400,3400,0
|
|
20241015,180100,47307870,3400,3400,3400,3400,0
|
|
20241015,180000,47307870,3400,3400,3400,3400,0
|
|
20241015,175900,47307870,3400,3400,3400,3400,0
|
|
20241015,175800,47307870,3400,3400,3400,3400,0
|
|
20241015,175700,47307870,3400,3400,3400,3400,0
|
|
20241015,175600,47307870,3400,3400,3400,3400,0
|
|
20241015,175500,47307870,3400,3400,3400,3400,0
|
|
20241015,175400,47307870,3400,3400,3400,3400,0
|
|
20241015,175300,47307870,3400,3400,3400,3400,0
|
|
20241015,175200,47307870,3400,3400,3400,3400,0
|
|
20241015,175100,47307870,3400,3400,3400,3400,650
|
|
20241015,175000,47307870,3400,3400,3400,3400,0
|
|
20241015,174900,47307870,3400,3400,3400,3400,0
|
|
20241015,174800,47307870,3400,3400,3400,3400,0
|
|
20241015,174700,47307870,3400,3400,3400,3400,0
|
|
20241015,174600,47307870,3400,3400,3400,3400,0
|
|
20241015,174500,47307870,3400,3400,3400,3400,0
|
|
20241015,174400,47307870,3400,3400,3400,3400,0
|
|
20241015,174300,47307870,3400,3400,3400,3400,0
|
|
20241015,174200,47307870,3400,3400,3400,3400,0
|
|
20241015,174100,47307870,3400,3400,3400,3400,0
|
|
20241015,174000,47307870,3400,3400,3400,3400,0
|
|
20241015,173900,47307870,3400,3400,3400,3400,0
|
|
20241015,173800,47307870,3400,3400,3400,3400,0
|
|
20241015,173700,47307870,3400,3400,3400,3400,0
|
|
20241015,173600,47307870,3400,3400,3400,3400,0
|
|
20241015,173500,47307870,3400,3400,3400,3400,0
|
|
20241015,173400,47307870,3400,3400,3400,3400,0
|
|
20241015,173300,47307870,3400,3400,3400,3400,0
|
|
20241015,173200,47307870,3400,3400,3400,3400,0
|
|
20241015,173100,47307870,3400,3400,3400,3400,0
|
|
20241015,173000,47307870,3400,3400,3400,3400,0
|
|
20241015,172900,47307870,3400,3400,3400,3400,0
|
|
20241015,172800,47307870,3400,3400,3400,3400,0
|
|
20241015,172700,47307870,3400,3400,3400,3400,0
|
|
20241015,172600,47307870,3400,3400,3400,3400,0
|
|
20241015,172500,47307870,3400,3400,3400,3400,0
|
|
20241015,172400,47307870,3400,3400,3400,3400,0
|
|
20241015,172300,47307870,3400,3400,3400,3400,0
|
|
20241015,172200,47307870,3400,3400,3400,3400,0
|
|
20241015,172100,47307870,3400,3400,3400,3400,650
|
|
20241015,172000,47307870,3400,3400,3400,3400,0
|
|
20241015,171900,47307870,3400,3400,3400,3400,0
|
|
20241015,171800,47307870,3400,3400,3400,3400,0
|
|
20241015,171700,47307870,3400,3400,3400,3400,0
|
|
20241015,171600,47307870,3400,3400,3400,3400,0
|
|
20241015,171500,47307870,3400,3400,3400,3400,0
|
|
20241015,171400,47307870,3400,3400,3400,3400,0
|
|
20241015,171300,47307870,3400,3400,3400,3400,0
|
|
20241015,171200,47307870,3400,3400,3400,3400,0
|
|
20241015,171100,47307870,3400,3400,3400,3400,0
|
|
20241015,171000,47307870,3400,3400,3400,3400,0
|
|
20241015,170900,47307870,3400,3400,3400,3400,0
|
|
20241015,170800,47307870,3400,3400,3400,3400,0
|
|
20241015,170700,47307870,3400,3400,3400,3400,0
|
|
20241015,170600,47307870,3400,3400,3400,3400,0
|
|
20241015,170500,47307870,3400,3400,3400,3400,0
|
|
20241015,170400,47307870,3400,3400,3400,3400,0
|
|
20241015,170300,47307870,3400,3400,3400,3400,0
|
|
20241015,170200,47307870,3400,3400,3400,3400,0
|
|
20241015,170100,47307870,3400,3400,3400,3400,0
|
|
20241015,170000,47307870,3400,3400,3400,3400,0
|
|
20241015,165900,47307870,3400,3400,3400,3400,0
|
|
20241015,165800,47307870,3400,3400,3400,3400,0
|
|
20241015,165700,47307870,3400,3400,3400,3400,0
|
|
20241015,165600,47307870,3400,3400,3400,3400,0
|
|
20241015,165500,47307870,3400,3400,3400,3400,0
|
|
20241015,165400,47307870,3400,3400,3400,3400,0
|
|
20241015,165300,47307870,3400,3400,3400,3400,0
|
|
20241015,165200,47307870,3400,3400,3400,3400,0
|
|
20241015,165100,47307870,3400,3400,3400,3400,650
|
|
20241015,165000,47307870,3400,3400,3400,3400,0
|
|
20241015,164900,47307870,3400,3400,3400,3400,0
|
|
20241015,164800,47307870,3400,3400,3400,3400,0
|
|
20241015,164700,47307870,3400,3400,3400,3400,0
|
|
20241015,164600,47307870,3400,3400,3400,3400,0
|
|
20241015,164500,47307870,3400,3400,3400,3400,0
|
|
20241015,164400,47307870,3400,3400,3400,3400,0
|
|
20241015,164300,47307870,3400,3400,3400,3400,0
|
|
20241015,164200,47307870,3400,3400,3400,3400,0
|
|
20241015,164100,47307870,3400,3400,3400,3400,0
|
|
20241015,164000,47307870,3400,3400,3400,3400,0
|
|
20241015,163900,47307870,3400,3400,3400,3400,0
|
|
20241015,163800,47307870,3400,3400,3400,3400,0
|
|
20241015,163700,47307870,3400,3400,3400,3400,0
|
|
20241015,163600,47307870,3400,3400,3400,3400,0
|
|
20241015,163500,47307870,3400,3400,3400,3400,0
|
|
20241015,163400,47307870,3400,3400,3400,3400,0
|
|
20241015,163300,47307870,3400,3400,3400,3400,0
|
|
20241015,163200,47307870,3400,3400,3400,3400,0
|
|
20241015,163100,47307870,3400,3400,3400,3400,0
|
|
20241015,163000,47307870,3400,3400,3400,3400,0
|
|
20241015,162900,47307870,3400,3400,3400,3400,0
|
|
20241015,162800,47307870,3400,3400,3400,3400,0
|
|
20241015,162700,47307870,3400,3400,3400,3400,0
|
|
20241015,162600,47307870,3400,3400,3400,3400,0
|
|
20241015,162500,47307870,3400,3400,3400,3400,0
|
|
20241015,162400,47307870,3400,3400,3400,3400,0
|
|
20241015,162300,47307870,3400,3400,3400,3400,0
|
|
20241015,162200,47307870,3400,3400,3400,3400,0
|
|
20241015,162100,47307870,3400,3400,3400,3400,650
|
|
20241015,162000,47307870,3400,3400,3400,3400,0
|
|
20241015,161900,47307870,3400,3400,3400,3400,0
|
|
20241015,161800,47307870,3400,3400,3400,3400,0
|
|
20241015,161700,47307870,3400,3400,3400,3400,0
|
|
20241015,161600,47307870,3400,3400,3400,3400,0
|
|
20241015,161500,47307870,3400,3400,3400,3400,0
|
|
20241015,161400,47307870,3400,3400,3400,3400,0
|
|
20241015,161300,47307870,3400,3400,3400,3400,0
|
|
20241015,161200,47307870,3400,3400,3400,3400,0
|
|
20241015,161100,47307870,3400,3400,3400,3400,0
|
|
20241015,161000,47307870,3400,3400,3400,3400,0
|
|
20241015,160900,47307870,3400,3400,3400,3400,0
|
|
20241015,160800,47307870,3400,3400,3400,3400,0
|
|
20241015,160700,47307870,3400,3400,3400,3400,0
|
|
20241015,160600,47307870,3400,3400,3400,3400,0
|
|
20241015,160500,47307870,3400,3400,3400,3400,0
|
|
20241015,160400,47307870,3400,3400,3400,3400,0
|
|
20241015,160300,47307870,3400,3400,3400,3400,0
|
|
20241015,160200,47307870,3400,3400,3400,3400,0
|
|
20241015,160100,47307870,3400,3400,3400,3400,0
|
|
20241015,160000,47307870,3400,3400,3400,3400,0
|
|
20241015,155900,47307870,3400,3400,3400,3400,0
|
|
20241015,155800,47307870,3400,3400,3400,3400,0
|
|
20241015,155700,47307870,3400,3400,3400,3400,0
|
|
20241015,155600,47307870,3400,3400,3400,3400,0
|
|
20241015,155500,47307870,3400,3400,3400,3400,0
|
|
20241015,155400,47307870,3400,3400,3400,3400,0
|
|
20241015,155300,47307870,3400,3400,3400,3400,0
|
|
20241015,155200,47307870,3400,3400,3400,3400,0
|
|
20241015,155100,47307870,3400,3400,3400,3400,650
|
|
20241015,155000,47307870,3400,3400,3400,3400,0
|
|
20241015,154900,47307870,3400,3400,3400,3400,0
|
|
20241015,154800,47307870,3400,3400,3400,3400,0
|
|
20241015,154700,47307870,3400,3400,3400,3400,0
|
|
20241015,154600,47307870,3400,3400,3400,3400,0
|
|
20241015,154500,47307870,3400,3400,3400,3400,0
|
|
20241015,154400,47307870,3400,3400,3400,3400,0
|
|
20241015,154300,47307870,3400,3400,3400,3400,0
|
|
20241015,154200,47307870,3400,3400,3400,3400,0
|
|
20241015,154100,47307870,3400,3400,3400,3400,0
|
|
20241015,154000,47307870,3400,3400,3400,3400,0
|
|
20241015,153900,47307870,3400,3400,3400,3400,0
|
|
20241015,153800,47307870,3400,3400,3400,3400,0
|
|
20241015,153700,47307870,3400,3400,3400,3400,0
|
|
20241015,153600,47307870,3400,3400,3400,3400,0
|
|
20241015,153500,47307870,3400,3400,3400,3400,0
|
|
20241015,153400,47307870,3400,3400,3400,3400,0
|
|
20241015,153300,47307870,3400,3400,3400,3400,0
|
|
20241015,153200,47307870,3400,3400,3400,3400,0
|
|
20241015,153100,47307870,3400,3400,3400,3400,0
|
|
20241015,153000,47307870,3400,3400,3400,3400,650
|
|
20241015,152900,45097870,3380,3380,3380,3380,0
|
|
20241015,152800,45097870,3380,3380,3380,3380,0
|
|
20241015,152700,45097870,3380,3380,3380,3380,0
|
|
20241015,152600,45097870,3380,3380,3380,3380,0
|
|
20241015,152500,45097870,3380,3380,3380,3380,0
|
|
20241015,152400,45097870,3380,3380,3380,3380,0
|
|
20241015,152300,45097870,3380,3380,3380,3380,0
|
|
20241015,152200,45097870,3380,3380,3380,3380,0
|
|
20241015,152100,45097870,3380,3380,3380,3380,0
|
|
20241015,152000,45097870,3380,3380,3380,3380,0
|
|
20241015,151900,45097870,3380,3385,3385,3380,67
|
|
20241015,151800,44871240,3385,3390,3390,3385,28
|
|
20241015,151700,44776335,3400,3400,3400,3400,0
|
|
20241015,151600,44776335,3400,3400,3400,3400,0
|
|
20241015,151500,44776335,3400,3400,3400,3400,0
|
|
20241015,151400,44776335,3400,3390,3400,3390,5
|
|
20241015,151300,44759375,3385,3385,3385,3385,0
|
|
20241015,151200,44759375,3385,3385,3385,3385,25
|
|
20241015,151100,44674750,3405,3405,3405,3405,0
|
|
20241015,151000,44674750,3405,3405,3405,3405,0
|
|
20241015,150900,44674750,3405,3405,3405,3405,0
|
|
20241015,150800,44674750,3405,3385,3405,3385,93
|
|
20241015,150700,44359905,3385,3385,3385,3385,59
|
|
20241015,150600,44160190,3395,3390,3395,3375,560
|
|
20241015,150500,42269430,3400,3400,3400,3400,0
|
|
20241015,150400,42269430,3400,3400,3400,3400,0
|
|
20241015,150300,42269430,3400,3400,3400,3400,0
|
|
20241015,150200,42269430,3400,3400,3400,3400,0
|
|
20241015,150100,42269430,3400,3400,3400,3400,0
|
|
20241015,150000,42269430,3400,3400,3400,3400,0
|
|
20241015,145900,42269430,3400,3400,3400,3400,0
|
|
20241015,145800,42269430,3400,3400,3400,3400,0
|
|
20241015,145700,42269430,3400,3400,3400,3400,1
|
|
20241015,145600,42266030,3400,3400,3400,3400,1
|
|
20241015,145500,42262630,3400,3400,3400,3400,0
|
|
20241015,145400,42262630,3400,3400,3400,3400,10
|
|
20241015,145300,42228630,3400,3400,3400,3400,0
|
|
20241015,145200,42228630,3400,3400,3400,3400,1
|
|
20241015,145100,42225230,3375,3380,3380,3375,794
|
|
20241015,145000,39543455,3380,3395,3395,3380,382
|
|
20241015,144900,38251765,3400,3400,3400,3400,0
|
|
20241015,144800,38251765,3400,3400,3400,3400,0
|
|
20241015,144700,38251765,3400,3390,3400,3380,384
|
|
20241015,144600,36952030,3410,3410,3410,3410,0
|
|
20241015,144500,36952030,3410,3410,3410,3410,0
|
|
20241015,144400,36952030,3410,3410,3410,3410,0
|
|
20241015,144300,36952030,3410,3410,3410,3410,0
|
|
20241015,144200,36952030,3410,3400,3410,3390,3415
|
|
20241015,144100,25363435,3410,3410,3410,3410,0
|
|
20241015,144000,25363435,3410,3410,3410,3410,0
|
|
20241015,143900,25363435,3410,3400,3410,3400,2
|
|
20241015,143800,25356625,3410,3410,3410,3410,0
|
|
20241015,143700,25356625,3410,3410,3410,3410,0
|
|
20241015,143600,25356625,3410,3410,3410,3410,0
|
|
20241015,143500,25356625,3410,3410,3410,3410,0
|
|
20241015,143400,25356625,3410,3410,3410,3410,0
|
|
20241015,143300,25356625,3410,3410,3410,3410,0
|
|
20241015,143200,25356625,3410,3410,3410,3410,0
|
|
20241015,143100,25356625,3410,3410,3410,3410,1
|
|
20241015,143000,25353215,3405,3405,3405,3405,0
|
|
20241015,142900,25353215,3405,3405,3405,3405,15
|
|
20241015,142800,25302140,3400,3400,3400,3400,30
|
|
20241015,142700,25200140,3410,3410,3410,3410,0
|
|
20241015,142600,25200140,3410,3400,3410,3400,2
|
|
20241015,142500,25193330,3410,3410,3410,3410,0
|
|
20241015,142400,25193330,3410,3410,3410,3410,0
|
|
20241015,142300,25193330,3410,3410,3410,3410,0
|
|
20241015,142200,25193330,3410,3410,3410,3410,0
|
|
20241015,142100,25193330,3410,3410,3410,3410,0
|
|
20241015,142000,25193330,3410,3410,3410,3410,0
|
|
20241015,141900,25193330,3410,3410,3410,3410,0
|
|
20241015,141800,25193330,3410,3410,3410,3410,0
|
|
20241015,141700,25193330,3410,3410,3410,3410,0
|
|
20241015,141600,25193330,3410,3410,3410,3410,27
|
|
20241015,141500,25101260,3410,3410,3410,3410,0
|
|
20241015,141400,25101260,3410,3410,3410,3410,0
|
|
20241015,141300,25101260,3410,3410,3410,3410,1
|
|
20241015,141200,25097850,3400,3400,3400,3400,0
|
|
20241015,141100,25097850,3400,3400,3400,3400,0
|
|
20241015,141000,25097850,3400,3400,3400,3400,0
|
|
20241015,140900,25097850,3400,3400,3400,3400,33
|
|
20241015,140800,24985650,3400,3405,3405,3400,182
|
|
20241015,140700,24366795,3400,3400,3400,3400,130
|
|
20241015,140600,23924795,3405,3405,3405,3405,0
|
|
20241015,140500,23924795,3405,3405,3405,3405,109
|
|
20241015,140400,23553650,3410,3410,3410,3410,0
|
|
20241015,140300,23553650,3410,3410,3410,3410,0
|
|
20241015,140200,23553650,3410,3410,3410,3410,0
|
|
20241015,140100,23553650,3410,3410,3410,3410,0
|
|
20241015,140000,23553650,3410,3405,3410,3400,48
|
|
20241015,135900,23390420,3415,3415,3415,3415,0
|
|
20241015,135800,23390420,3415,3415,3415,3415,0
|
|
20241015,135700,23390420,3415,3415,3415,3415,0
|
|
20241015,135600,23390420,3415,3415,3415,3415,0
|
|
20241015,135500,23390420,3415,3415,3415,3415,0
|
|
20241015,135400,23390420,3415,3415,3415,3415,0
|
|
20241015,135300,23390420,3415,3415,3415,3415,100
|
|
20241015,135200,23048920,3420,3420,3420,3420,0
|
|
20241015,135100,23048920,3420,3420,3420,3420,0
|
|
20241015,135000,23048920,3420,3420,3420,3420,0
|
|
20241015,134900,23048920,3420,3420,3420,3420,0
|
|
20241015,134800,23048920,3420,3420,3420,3420,0
|
|
20241015,134700,23048920,3420,3420,3420,3420,0
|
|
20241015,134600,23048920,3420,3420,3420,3420,0
|
|
20241015,134500,23048920,3420,3420,3420,3420,0
|
|
20241015,134400,23048920,3420,3420,3420,3420,0
|
|
20241015,134300,23048920,3420,3420,3420,3420,0
|
|
20241015,134200,23048920,3420,3420,3420,3420,0
|
|
20241015,134100,23048920,3420,3420,3420,3420,0
|
|
20241015,134000,23048920,3420,3420,3420,3420,0
|
|
20241015,133900,23048920,3420,3420,3420,3420,0
|
|
20241015,133800,23048920,3420,3420,3420,3420,0
|
|
20241015,133700,23048920,3420,3420,3420,3420,0
|
|
20241015,133600,23048920,3420,3420,3420,3420,0
|
|
20241015,133500,23048920,3420,3420,3420,3420,0
|
|
20241015,133400,23048920,3420,3420,3420,3420,0
|
|
20241015,133300,23048920,3420,3420,3420,3420,0
|
|
20241015,133200,23048920,3420,3420,3420,3420,0
|
|
20241015,133100,23048920,3420,3420,3420,3420,0
|
|
20241015,133000,23048920,3420,3420,3420,3420,0
|
|
20241015,132900,23048920,3420,3420,3420,3420,0
|
|
20241015,132800,23048920,3420,3420,3420,3420,0
|
|
20241015,132700,23048920,3420,3410,3420,3410,11
|
|
20241015,132600,23011400,3410,3410,3410,3410,10
|
|
20241015,132500,22977300,3405,3405,3405,3405,0
|
|
20241015,132400,22977300,3405,3405,3405,3405,0
|
|
20241015,132300,22977300,3405,3405,3405,3405,0
|
|
20241015,132200,22977300,3405,3405,3405,3405,0
|
|
20241015,132100,22977300,3405,3405,3405,3405,0
|
|
20241015,132000,22977300,3405,3405,3405,3405,0
|
|
20241015,131900,22977300,3405,3405,3405,3405,0
|
|
20241015,131800,22977300,3405,3405,3405,3405,0
|
|
20241015,131700,22977300,3405,3405,3405,3405,0
|
|
20241015,131600,22977300,3405,3405,3405,3405,0
|
|
20241015,131500,22977300,3405,3405,3405,3405,1
|
|
20241015,131400,22973895,3425,3425,3425,3425,0
|
|
20241015,131300,22973895,3425,3425,3425,3425,0
|
|
20241015,131200,22973895,3425,3425,3425,3425,0
|
|
20241015,131100,22973895,3425,3425,3425,3425,0
|
|
20241015,131000,22973895,3425,3425,3425,3425,0
|
|
20241015,130900,22973895,3425,3425,3425,3425,0
|
|
20241015,130800,22973895,3425,3425,3425,3425,0
|
|
20241015,130700,22973895,3425,3400,3425,3400,3
|
|
20241015,130600,22963670,3425,3425,3425,3425,72
|
|
20241015,130500,22717070,3425,3425,3425,3425,0
|
|
20241015,130400,22717070,3425,3425,3425,3425,0
|
|
20241015,130300,22717070,3425,3425,3425,3425,0
|
|
20241015,130200,22717070,3425,3425,3425,3425,0
|
|
20241015,130100,22717070,3425,3425,3425,3425,0
|
|
20241015,130000,22717070,3425,3400,3425,3400,3
|
|
20241015,125900,22706845,3425,3425,3425,3425,0
|
|
20241015,125800,22706845,3425,3425,3425,3425,0
|
|
20241015,125700,22706845,3425,3425,3425,3425,0
|
|
20241015,125600,22706845,3425,3425,3425,3425,0
|
|
20241015,125500,22706845,3425,3425,3425,3425,0
|
|
20241015,125400,22706845,3425,3425,3425,3425,0
|
|
20241015,125300,22706845,3425,3425,3425,3425,0
|
|
20241015,125200,22706845,3425,3425,3425,3425,0
|
|
20241015,125100,22706845,3425,3425,3425,3425,0
|
|
20241015,125000,22706845,3425,3425,3425,3425,0
|
|
20241015,124900,22706845,3425,3425,3425,3425,0
|
|
20241015,124800,22706845,3425,3425,3425,3425,0
|
|
20241015,124700,22706845,3425,3425,3425,3425,0
|
|
20241015,124600,22706845,3425,3425,3425,3425,0
|
|
20241015,124500,22706845,3425,3425,3425,3425,0
|
|
20241015,124400,22706845,3425,3425,3425,3425,0
|
|
20241015,124300,22706845,3425,3425,3425,3425,0
|
|
20241015,124200,22706845,3425,3425,3425,3425,0
|
|
20241015,124100,22706845,3425,3425,3425,3425,0
|
|
20241015,124000,22706845,3425,3425,3425,3425,0
|
|
20241015,123900,22706845,3425,3425,3425,3425,0
|
|
20241015,123800,22706845,3425,3425,3425,3425,0
|
|
20241015,123700,22706845,3425,3425,3425,3425,0
|
|
20241015,123600,22706845,3425,3425,3425,3425,0
|
|
20241015,123500,22706845,3425,3425,3425,3425,0
|
|
20241015,123400,22706845,3425,3425,3425,3425,0
|
|
20241015,123300,22706845,3425,3425,3425,3425,0
|
|
20241015,123200,22706845,3425,3425,3425,3425,0
|
|
20241015,123100,22706845,3425,3425,3425,3425,0
|
|
20241015,123000,22706845,3425,3425,3425,3425,1
|
|
20241015,122900,22703420,3400,3400,3400,3400,0
|
|
20241015,122800,22703420,3400,3400,3400,3400,0
|
|
20241015,122700,22703420,3400,3400,3400,3400,0
|
|
20241015,122600,22703420,3400,3400,3400,3400,10
|
|
20241015,122500,22669420,3425,3425,3425,3425,0
|
|
20241015,122400,22669420,3425,3425,3425,3425,0
|
|
20241015,122300,22669420,3425,3425,3425,3425,0
|
|
20241015,122200,22669420,3425,3425,3425,3425,0
|
|
20241015,122100,22669420,3425,3425,3425,3425,0
|
|
20241015,122000,22669420,3425,3425,3425,3425,0
|
|
20241015,121900,22669420,3425,3425,3425,3425,0
|
|
20241015,121800,22669420,3425,3425,3425,3425,0
|
|
20241015,121700,22669420,3425,3425,3425,3425,0
|
|
20241015,121600,22669420,3425,3425,3425,3425,1
|
|
20241015,121500,22665995,3400,3400,3400,3400,0
|
|
20241015,121400,22665995,3400,3400,3400,3400,0
|
|
20241015,121300,22665995,3400,3400,3400,3400,0
|
|
20241015,121200,22665995,3400,3400,3400,3400,0
|
|
20241015,121100,22665995,3400,3400,3400,3400,0
|
|
20241015,121000,22665995,3400,3405,3430,3400,1034
|
|
20241015,120900,19134860,3405,3405,3405,3405,0
|
|
20241015,120800,19134860,3405,3405,3405,3405,0
|
|
20241015,120700,19134860,3405,3405,3405,3405,0
|
|
20241015,120600,19134860,3405,3405,3405,3405,0
|
|
20241015,120500,19134860,3405,3405,3405,3405,1
|
|
20241015,120400,19131455,3400,3400,3400,3400,519
|
|
20241015,120300,17366855,3405,3405,3405,3405,0
|
|
20241015,120200,17366855,3405,3405,3405,3405,0
|
|
20241015,120100,17366855,3405,3405,3405,3405,35
|
|
20241015,120000,17247680,3405,3405,3405,3405,0
|
|
20241015,115900,17247680,3405,3405,3405,3405,0
|
|
20241015,115800,17247680,3405,3405,3405,3405,0
|
|
20241015,115700,17247680,3405,3405,3405,3405,0
|
|
20241015,115600,17247680,3405,3405,3405,3405,0
|
|
20241015,115500,17247680,3405,3400,3405,3400,21
|
|
20241015,115400,17176180,3405,3405,3405,3405,12
|
|
20241015,115300,17135320,3405,3405,3405,3405,0
|
|
20241015,115200,17135320,3405,3405,3405,3405,0
|
|
20241015,115100,17135320,3405,3400,3405,3400,58
|
|
20241015,115000,16938115,3405,3405,3405,3405,0
|
|
20241015,114900,16938115,3405,3400,3405,3400,70
|
|
20241015,114800,16699770,3395,3395,3395,3395,0
|
|
20241015,114700,16699770,3395,3395,3395,3395,0
|
|
20241015,114600,16699770,3395,3395,3395,3395,0
|
|
20241015,114500,16699770,3395,3395,3395,3395,0
|
|
20241015,114400,16699770,3395,3395,3395,3395,0
|
|
20241015,114300,16699770,3395,3395,3395,3395,1
|
|
20241015,114200,16696375,3395,3400,3400,3395,733
|
|
20241015,114100,14207765,3400,3400,3400,3400,0
|
|
20241015,114000,14207765,3400,3400,3400,3400,0
|
|
20241015,113900,14207765,3400,3400,3400,3400,0
|
|
20241015,113800,14207765,3400,3400,3400,3400,0
|
|
20241015,113700,14207765,3400,3400,3400,3400,1
|
|
20241015,113600,14204365,3405,3405,3405,3405,0
|
|
20241015,113500,14204365,3405,3405,3405,3405,0
|
|
20241015,113400,14204365,3405,3405,3405,3405,0
|
|
20241015,113300,14204365,3405,3405,3405,3405,0
|
|
20241015,113200,14204365,3405,3395,3405,3395,2
|
|
20241015,113100,14197565,3405,3405,3405,3405,0
|
|
20241015,113000,14197565,3405,3405,3405,3405,0
|
|
20241015,112900,14197565,3405,3405,3405,3405,0
|
|
20241015,112800,14197565,3405,3405,3405,3405,0
|
|
20241015,112700,14197565,3405,3405,3405,3405,27
|
|
20241015,112600,14105630,3405,3395,3405,3395,12
|
|
20241015,112500,14064880,3405,3405,3405,3405,0
|
|
20241015,112400,14064880,3405,3405,3405,3405,0
|
|
20241015,112300,14064880,3405,3405,3405,3405,0
|
|
20241015,112200,14064880,3405,3405,3405,3405,0
|
|
20241015,112100,14064880,3405,3405,3405,3405,1
|
|
20241015,112000,14061475,3395,3395,3395,3395,1
|
|
20241015,111900,14058080,3405,3405,3405,3405,1
|
|
20241015,111800,14054675,3395,3400,3400,3395,2272
|
|
20241015,111700,6330460,3405,3405,3405,3405,0
|
|
20241015,111600,6330460,3405,3405,3405,3405,0
|
|
20241015,111500,6330460,3405,3405,3405,3405,1
|
|
20241015,111400,6327055,3405,3405,3405,3405,0
|
|
20241015,111300,6327055,3405,3405,3405,3405,0
|
|
20241015,111200,6327055,3405,3405,3405,3405,0
|
|
20241015,111100,6327055,3405,3405,3405,3405,0
|
|
20241015,111000,6327055,3405,3405,3405,3405,3
|
|
20241015,110900,6316840,3405,3405,3405,3405,1
|
|
20241015,110800,6313435,3405,3405,3405,3405,0
|
|
20241015,110700,6313435,3405,3405,3405,3405,0
|
|
20241015,110600,6313435,3405,3405,3405,3405,2
|
|
20241015,110500,6306625,3400,3400,3400,3400,0
|
|
20241015,110400,6306625,3400,3400,3400,3400,0
|
|
20241015,110300,6306625,3400,3400,3400,3400,1
|
|
20241015,110200,6303225,3400,3400,3400,3400,0
|
|
20241015,110100,6303225,3400,3400,3400,3400,0
|
|
20241015,110000,6303225,3400,3400,3400,3400,0
|
|
20241015,105900,6303225,3400,3400,3400,3400,0
|
|
20241015,105800,6303225,3400,3400,3400,3400,1
|
|
20241015,105700,6299825,3400,3400,3400,3400,24
|
|
20241015,105600,6218225,3400,3400,3400,3400,1
|
|
20241015,105500,6214825,3400,3400,3400,3400,0
|
|
20241015,105400,6214825,3400,3400,3400,3400,0
|
|
20241015,105300,6214825,3400,3400,3400,3400,0
|
|
20241015,105200,6214825,3400,3400,3400,3400,1
|
|
20241015,105100,6211425,3400,3400,3400,3400,0
|
|
20241015,105000,6211425,3400,3400,3400,3400,0
|
|
20241015,104900,6211425,3400,3400,3400,3400,0
|
|
20241015,104800,6211425,3400,3400,3400,3400,0
|
|
20241015,104700,6211425,3400,3400,3400,3400,0
|
|
20241015,104600,6211425,3400,3400,3400,3400,1
|
|
20241015,104500,6208025,3415,3415,3415,3415,0
|
|
20241015,104400,6208025,3415,3415,3415,3415,0
|
|
20241015,104300,6208025,3415,3415,3415,3415,0
|
|
20241015,104200,6208025,3415,3415,3415,3415,0
|
|
20241015,104100,6208025,3415,3400,3415,3400,2
|
|
20241015,104000,6201210,3415,3415,3415,3415,0
|
|
20241015,103900,6201210,3415,3415,3415,3415,0
|
|
20241015,103800,6201210,3415,3415,3415,3415,0
|
|
20241015,103700,6201210,3415,3415,3415,3415,0
|
|
20241015,103600,6201210,3415,3415,3415,3415,0
|
|
20241015,103500,6201210,3415,3400,3415,3400,2
|
|
20241015,103400,6194395,3415,3415,3415,3415,0
|
|
20241015,103300,6194395,3415,3415,3415,3415,0
|
|
20241015,103200,6194395,3415,3415,3415,3415,0
|
|
20241015,103100,6194395,3415,3415,3415,3415,0
|
|
20241015,103000,6194395,3415,3400,3415,3400,2
|
|
20241015,102900,6187580,3415,3415,3415,3415,0
|
|
20241015,102800,6187580,3415,3415,3415,3415,0
|
|
20241015,102700,6187580,3415,3415,3415,3415,0
|
|
20241015,102600,6187580,3415,3415,3415,3415,0
|
|
20241015,102500,6187580,3415,3415,3415,3415,0
|
|
20241015,102400,6187580,3415,3400,3415,3400,12
|
|
20241015,102300,6146765,3415,3415,3415,3415,0
|
|
20241015,102200,6146765,3415,3415,3415,3415,0
|
|
20241015,102100,6146765,3415,3415,3415,3415,1
|
|
20241015,102000,6143350,3400,3400,3400,3400,0
|
|
20241015,101900,6143350,3400,3400,3400,3400,0
|
|
20241015,101800,6143350,3400,3400,3400,3400,1
|
|
20241015,101700,6139950,3415,3415,3415,3415,0
|
|
20241015,101600,6139950,3415,3415,3415,3415,0
|
|
20241015,101500,6139950,3415,3415,3415,3415,0
|
|
20241015,101400,6139950,3415,3415,3415,3415,0
|
|
20241015,101300,6139950,3415,3415,3415,3415,1
|
|
20241015,101200,6136535,3400,3400,3400,3400,1
|
|
20241015,101100,6133135,3415,3415,3415,3415,0
|
|
20241015,101000,6133135,3415,3415,3415,3415,1
|
|
20241015,100900,6129720,3400,3415,3415,3400,12
|
|
20241015,100800,6088905,3400,3400,3400,3400,0
|
|
20241015,100700,6088905,3400,3400,3400,3400,1
|
|
20241015,100600,6085505,3415,3415,3415,3415,0
|
|
20241015,100500,6085505,3415,3415,3415,3415,50
|
|
20241015,100400,5914755,3415,3400,3415,3400,21
|
|
20241015,100300,5843340,3415,3415,3415,3415,0
|
|
20241015,100200,5843340,3415,3415,3415,3415,1
|
|
20241015,100100,5839925,3400,3400,3400,3400,1
|
|
20241015,100000,5836525,3415,3415,3415,3415,0
|
|
20241015,095900,5836525,3415,3415,3415,3415,0
|
|
20241015,095800,5836525,3415,3415,3415,3415,0
|
|
20241015,095700,5836525,3415,3415,3415,3415,1
|
|
20241015,095600,5833110,3400,3400,3400,3400,1
|
|
20241015,095500,5829710,3415,3415,3415,3415,0
|
|
20241015,095400,5829710,3415,3415,3415,3415,0
|
|
20241015,095300,5829710,3415,3415,3415,3415,0
|
|
20241015,095200,5829710,3415,3415,3415,3415,1
|
|
20241015,095100,5826295,3395,3415,3415,3395,329
|
|
20241015,095000,4703560,3415,3395,3415,3395,2
|
|
20241015,094900,4696750,3395,3395,3395,3395,0
|
|
20241015,094800,4696750,3395,3395,3395,3395,0
|
|
20241015,094700,4696750,3395,3395,3395,3395,0
|
|
20241015,094600,4696750,3395,3395,3395,3395,0
|
|
20241015,094500,4696750,3395,3395,3395,3395,0
|
|
20241015,094400,4696750,3395,3395,3395,3395,1
|
|
20241015,094300,4693355,3395,3395,3395,3395,0
|
|
20241015,094200,4693355,3395,3400,3400,3395,637
|
|
20241015,094100,2528120,3400,3400,3400,3400,0
|
|
20241015,094000,2528120,3400,3400,3400,3400,0
|
|
20241015,093900,2528120,3400,3400,3400,3400,0
|
|
20241015,093800,2528120,3400,3400,3400,3400,1
|
|
20241015,093700,2524720,3400,3400,3400,3400,6
|
|
20241015,093600,2504320,3400,3400,3400,3400,0
|
|
20241015,093500,2504320,3400,3400,3400,3400,0
|
|
20241015,093400,2504320,3400,3400,3400,3400,0
|
|
20241015,093300,2504320,3400,3400,3400,3400,1
|
|
20241015,093200,2500920,3415,3415,3415,3415,0
|
|
20241015,093100,2500920,3415,3415,3415,3415,2
|
|
20241015,093000,2494090,3400,3400,3400,3400,0
|
|
20241015,092900,2494090,3400,3400,3400,3400,0
|
|
20241015,092800,2494090,3400,3400,3400,3400,0
|
|
20241015,092700,2494090,3400,3400,3400,3400,1
|
|
20241015,092600,2490690,3400,3400,3400,3400,0
|
|
20241015,092500,2490690,3400,3400,3400,3400,0
|
|
20241015,092400,2490690,3400,3400,3400,3400,336
|
|
20241015,092300,1348290,3415,3415,3415,3415,6
|
|
20241015,092200,1327800,3400,3400,3400,3400,2
|
|
20241015,092100,1321000,3405,3405,3405,3405,1
|
|
20241015,092000,1317595,3415,3415,3415,3415,0
|
|
20241015,091900,1317595,3415,3415,3415,3415,0
|
|
20241015,091800,1317595,3415,3415,3415,3415,0
|
|
20241015,091700,1317595,3415,3415,3415,3415,0
|
|
20241015,091600,1317595,3415,3400,3415,3400,3
|
|
20241015,091500,1307380,3415,3415,3415,3415,0
|
|
20241015,091400,1307380,3415,3415,3415,3415,0
|
|
20241015,091300,1307380,3415,3415,3415,3400,16
|
|
20241015,091200,1252950,3400,3400,3400,3400,0
|
|
20241015,091100,1252950,3400,3400,3400,3400,0
|
|
20241015,091000,1252950,3400,3405,3405,3400,39
|
|
20241015,090900,1120245,3405,3405,3405,3405,165
|
|
20241015,090800,558420,3405,3405,3405,3405,17
|
|
20241015,090700,500535,3405,3405,3405,3405,6
|
|
20241015,090600,480105,3405,3405,3405,3405,58
|
|
20241015,090500,282615,3405,3405,3405,3405,13
|
|
20241015,090400,238350,3405,3405,3405,3405,0
|
|
20241015,090300,238350,3405,3405,3405,3405,0
|
|
20241015,090200,238350,3405,3405,3405,3405,0
|
|
20241015,090100,238350,3405,3405,3405,3405,20
|
|
20241015,090000,170250,3405,3405,3405,3405,50
|