665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,200200,126701860,4155,4155,4155,4155,365
|
|
20241011,200100,126701860,4155,4155,4155,4155,0
|
|
20241011,200000,126701860,4155,4155,4155,4155,0
|
|
20241011,195900,126701860,4155,4155,4155,4155,0
|
|
20241011,195800,126701860,4155,4155,4155,4155,0
|
|
20241011,195700,126701860,4155,4155,4155,4155,0
|
|
20241011,195600,126701860,4155,4155,4155,4155,0
|
|
20241011,195500,126701860,4155,4155,4155,4155,0
|
|
20241011,195400,126701860,4155,4155,4155,4155,0
|
|
20241011,195300,126701860,4155,4155,4155,4155,0
|
|
20241011,195200,126701860,4155,4155,4155,4155,0
|
|
20241011,195100,126701860,4155,4155,4155,4155,0
|
|
20241011,195000,126701860,4155,4155,4155,4155,0
|
|
20241011,194900,126701860,4155,4155,4155,4155,0
|
|
20241011,194800,126701860,4155,4155,4155,4155,0
|
|
20241011,194700,126701860,4155,4155,4155,4155,0
|
|
20241011,194600,126701860,4155,4155,4155,4155,0
|
|
20241011,194500,126701860,4155,4155,4155,4155,0
|
|
20241011,194400,126701860,4155,4155,4155,4155,0
|
|
20241011,194300,126701860,4155,4155,4155,4155,0
|
|
20241011,194200,126701860,4155,4155,4155,4155,0
|
|
20241011,194100,126701860,4155,4155,4155,4155,0
|
|
20241011,194000,126701860,4155,4155,4155,4155,0
|
|
20241011,193900,126701860,4155,4155,4155,4155,0
|
|
20241011,193800,126701860,4155,4155,4155,4155,0
|
|
20241011,193700,126701860,4155,4155,4155,4155,0
|
|
20241011,193600,126701860,4155,4155,4155,4155,0
|
|
20241011,193500,126701860,4155,4155,4155,4155,0
|
|
20241011,193400,126701860,4155,4155,4155,4155,0
|
|
20241011,193300,126701860,4155,4155,4155,4155,0
|
|
20241011,193200,126701860,4155,4155,4155,4155,365
|
|
20241011,193100,126701860,4155,4155,4155,4155,0
|
|
20241011,193000,126701860,4155,4155,4155,4155,0
|
|
20241011,192900,126701860,4155,4155,4155,4155,0
|
|
20241011,192800,126701860,4155,4155,4155,4155,0
|
|
20241011,192700,126701860,4155,4155,4155,4155,0
|
|
20241011,192600,126701860,4155,4155,4155,4155,0
|
|
20241011,192500,126701860,4155,4155,4155,4155,0
|
|
20241011,192400,126701860,4155,4155,4155,4155,0
|
|
20241011,192300,126701860,4155,4155,4155,4155,0
|
|
20241011,192200,126701860,4155,4155,4155,4155,0
|
|
20241011,192100,126701860,4155,4155,4155,4155,0
|
|
20241011,192000,126701860,4155,4155,4155,4155,0
|
|
20241011,191900,126701860,4155,4155,4155,4155,0
|
|
20241011,191800,126701860,4155,4155,4155,4155,0
|
|
20241011,191700,126701860,4155,4155,4155,4155,0
|
|
20241011,191600,126701860,4155,4155,4155,4155,0
|
|
20241011,191500,126701860,4155,4155,4155,4155,0
|
|
20241011,191400,126701860,4155,4155,4155,4155,0
|
|
20241011,191300,126701860,4155,4155,4155,4155,0
|
|
20241011,191200,126701860,4155,4155,4155,4155,0
|
|
20241011,191100,126701860,4155,4155,4155,4155,0
|
|
20241011,191000,126701860,4155,4155,4155,4155,0
|
|
20241011,190900,126701860,4155,4155,4155,4155,0
|
|
20241011,190800,126701860,4155,4155,4155,4155,0
|
|
20241011,190700,126701860,4155,4155,4155,4155,0
|
|
20241011,190600,126701860,4155,4155,4155,4155,0
|
|
20241011,190500,126701860,4155,4155,4155,4155,0
|
|
20241011,190400,126701860,4155,4155,4155,4155,0
|
|
20241011,190300,126701860,4155,4155,4155,4155,0
|
|
20241011,190200,126701860,4155,4155,4155,4155,365
|
|
20241011,190100,126701860,4155,4155,4155,4155,0
|
|
20241011,190000,126701860,4155,4155,4155,4155,0
|
|
20241011,185900,126701860,4155,4155,4155,4155,0
|
|
20241011,185800,126701860,4155,4155,4155,4155,0
|
|
20241011,185700,126701860,4155,4155,4155,4155,0
|
|
20241011,185600,126701860,4155,4155,4155,4155,0
|
|
20241011,185500,126701860,4155,4155,4155,4155,0
|
|
20241011,185400,126701860,4155,4155,4155,4155,0
|
|
20241011,185300,126701860,4155,4155,4155,4155,0
|
|
20241011,185200,126701860,4155,4155,4155,4155,0
|
|
20241011,185100,126701860,4155,4155,4155,4155,0
|
|
20241011,185000,126701860,4155,4155,4155,4155,0
|
|
20241011,184900,126701860,4155,4155,4155,4155,0
|
|
20241011,184800,126701860,4155,4155,4155,4155,0
|
|
20241011,184700,126701860,4155,4155,4155,4155,0
|
|
20241011,184600,126701860,4155,4155,4155,4155,0
|
|
20241011,184500,126701860,4155,4155,4155,4155,0
|
|
20241011,184400,126701860,4155,4155,4155,4155,0
|
|
20241011,184300,126701860,4155,4155,4155,4155,0
|
|
20241011,184200,126701860,4155,4155,4155,4155,0
|
|
20241011,184100,126701860,4155,4155,4155,4155,0
|
|
20241011,184000,126701860,4155,4155,4155,4155,0
|
|
20241011,183900,126701860,4155,4155,4155,4155,0
|
|
20241011,183800,126701860,4155,4155,4155,4155,0
|
|
20241011,183700,126701860,4155,4155,4155,4155,0
|
|
20241011,183600,126701860,4155,4155,4155,4155,0
|
|
20241011,183500,126701860,4155,4155,4155,4155,0
|
|
20241011,183400,126701860,4155,4155,4155,4155,0
|
|
20241011,183300,126701860,4155,4155,4155,4155,0
|
|
20241011,183200,126701860,4155,4155,4155,4155,365
|
|
20241011,183100,126701860,4155,4155,4155,4155,0
|
|
20241011,183000,126701860,4155,4155,4155,4155,0
|
|
20241011,182900,126701860,4155,4155,4155,4155,0
|
|
20241011,182800,126701860,4155,4155,4155,4155,0
|
|
20241011,182700,126701860,4155,4155,4155,4155,0
|
|
20241011,182600,126701860,4155,4155,4155,4155,0
|
|
20241011,182500,126701860,4155,4155,4155,4155,0
|
|
20241011,182400,126701860,4155,4155,4155,4155,0
|
|
20241011,182300,126701860,4155,4155,4155,4155,0
|
|
20241011,182200,126701860,4155,4155,4155,4155,0
|
|
20241011,182100,126701860,4155,4155,4155,4155,0
|
|
20241011,182000,126701860,4155,4155,4155,4155,0
|
|
20241011,181900,126701860,4155,4155,4155,4155,0
|
|
20241011,181800,126701860,4155,4155,4155,4155,0
|
|
20241011,181700,126701860,4155,4155,4155,4155,0
|
|
20241011,181600,126701860,4155,4155,4155,4155,0
|
|
20241011,181500,126701860,4155,4155,4155,4155,0
|
|
20241011,181400,126701860,4155,4155,4155,4155,0
|
|
20241011,181300,126701860,4155,4155,4155,4155,0
|
|
20241011,181200,126701860,4155,4155,4155,4155,0
|
|
20241011,181100,126701860,4155,4155,4155,4155,0
|
|
20241011,181000,126701860,4155,4155,4155,4155,0
|
|
20241011,180900,126701860,4155,4155,4155,4155,0
|
|
20241011,180800,126701860,4155,4155,4155,4155,0
|
|
20241011,180700,126701860,4155,4155,4155,4155,0
|
|
20241011,180600,126701860,4155,4155,4155,4155,0
|
|
20241011,180500,126701860,4155,4155,4155,4155,0
|
|
20241011,180400,126701860,4155,4155,4155,4155,0
|
|
20241011,180300,126701860,4155,4155,4155,4155,0
|
|
20241011,180200,126701860,4155,4155,4155,4155,365
|
|
20241011,180100,126701860,4155,4155,4155,4155,0
|
|
20241011,180000,126701860,4155,4155,4155,4155,0
|
|
20241011,175900,126701860,4155,4155,4155,4155,0
|
|
20241011,175800,126701860,4155,4155,4155,4155,0
|
|
20241011,175700,126701860,4155,4155,4155,4155,0
|
|
20241011,175600,126701860,4155,4155,4155,4155,0
|
|
20241011,175500,126701860,4155,4155,4155,4155,0
|
|
20241011,175400,126701860,4155,4155,4155,4155,0
|
|
20241011,175300,126701860,4155,4155,4155,4155,0
|
|
20241011,175200,126701860,4155,4155,4155,4155,0
|
|
20241011,175100,126701860,4155,4155,4155,4155,0
|
|
20241011,175000,126701860,4155,4155,4155,4155,0
|
|
20241011,174900,126701860,4155,4155,4155,4155,0
|
|
20241011,174800,126701860,4155,4155,4155,4155,0
|
|
20241011,174700,126701860,4155,4155,4155,4155,0
|
|
20241011,174600,126701860,4155,4155,4155,4155,0
|
|
20241011,174500,126701860,4155,4155,4155,4155,0
|
|
20241011,174400,126701860,4155,4155,4155,4155,0
|
|
20241011,174300,126701860,4155,4155,4155,4155,0
|
|
20241011,174200,126701860,4155,4155,4155,4155,0
|
|
20241011,174100,126701860,4155,4155,4155,4155,0
|
|
20241011,174000,126701860,4155,4155,4155,4155,0
|
|
20241011,173900,126701860,4155,4155,4155,4155,0
|
|
20241011,173800,126701860,4155,4155,4155,4155,0
|
|
20241011,173700,126701860,4155,4155,4155,4155,0
|
|
20241011,173600,126701860,4155,4155,4155,4155,0
|
|
20241011,173500,126701860,4155,4155,4155,4155,0
|
|
20241011,173400,126701860,4155,4155,4155,4155,0
|
|
20241011,173300,126701860,4155,4155,4155,4155,0
|
|
20241011,173200,126701860,4155,4155,4155,4155,365
|
|
20241011,173100,126701860,4155,4155,4155,4155,0
|
|
20241011,173000,126701860,4155,4155,4155,4155,0
|
|
20241011,172900,126701860,4155,4155,4155,4155,0
|
|
20241011,172800,126701860,4155,4155,4155,4155,0
|
|
20241011,172700,126701860,4155,4155,4155,4155,0
|
|
20241011,172600,126701860,4155,4155,4155,4155,0
|
|
20241011,172500,126701860,4155,4155,4155,4155,0
|
|
20241011,172400,126701860,4155,4155,4155,4155,0
|
|
20241011,172300,126701860,4155,4155,4155,4155,0
|
|
20241011,172200,126701860,4155,4155,4155,4155,0
|
|
20241011,172100,126701860,4155,4155,4155,4155,0
|
|
20241011,172000,126701860,4155,4155,4155,4155,0
|
|
20241011,171900,126701860,4155,4155,4155,4155,0
|
|
20241011,171800,126701860,4155,4155,4155,4155,0
|
|
20241011,171700,126701860,4155,4155,4155,4155,0
|
|
20241011,171600,126701860,4155,4155,4155,4155,0
|
|
20241011,171500,126701860,4155,4155,4155,4155,0
|
|
20241011,171400,126701860,4155,4155,4155,4155,0
|
|
20241011,171300,126701860,4155,4155,4155,4155,0
|
|
20241011,171200,126701860,4155,4155,4155,4155,0
|
|
20241011,171100,126701860,4155,4155,4155,4155,0
|
|
20241011,171000,126701860,4155,4155,4155,4155,0
|
|
20241011,170900,126701860,4155,4155,4155,4155,0
|
|
20241011,170800,126701860,4155,4155,4155,4155,0
|
|
20241011,170700,126701860,4155,4155,4155,4155,0
|
|
20241011,170600,126701860,4155,4155,4155,4155,0
|
|
20241011,170500,126701860,4155,4155,4155,4155,0
|
|
20241011,170400,126701860,4155,4155,4155,4155,0
|
|
20241011,170300,126701860,4155,4155,4155,4155,0
|
|
20241011,170200,126701860,4155,4155,4155,4155,365
|
|
20241011,170100,126701860,4155,4155,4155,4155,0
|
|
20241011,170000,126701860,4155,4155,4155,4155,0
|
|
20241011,165900,126701860,4155,4155,4155,4155,0
|
|
20241011,165800,126701860,4155,4155,4155,4155,0
|
|
20241011,165700,126701860,4155,4155,4155,4155,0
|
|
20241011,165600,126701860,4155,4155,4155,4155,0
|
|
20241011,165500,126701860,4155,4155,4155,4155,0
|
|
20241011,165400,126701860,4155,4155,4155,4155,0
|
|
20241011,165300,126701860,4155,4155,4155,4155,0
|
|
20241011,165200,126701860,4155,4155,4155,4155,0
|
|
20241011,165100,126701860,4155,4155,4155,4155,0
|
|
20241011,165000,126701860,4155,4155,4155,4155,0
|
|
20241011,164900,126701860,4155,4155,4155,4155,0
|
|
20241011,164800,126701860,4155,4155,4155,4155,0
|
|
20241011,164700,126701860,4155,4155,4155,4155,0
|
|
20241011,164600,126701860,4155,4155,4155,4155,0
|
|
20241011,164500,126701860,4155,4155,4155,4155,0
|
|
20241011,164400,126701860,4155,4155,4155,4155,0
|
|
20241011,164300,126701860,4155,4155,4155,4155,0
|
|
20241011,164200,126701860,4155,4155,4155,4155,0
|
|
20241011,164100,126701860,4155,4155,4155,4155,0
|
|
20241011,164000,126701860,4155,4155,4155,4155,0
|
|
20241011,163900,126701860,4155,4155,4155,4155,0
|
|
20241011,163800,126701860,4155,4155,4155,4155,0
|
|
20241011,163700,126701860,4155,4155,4155,4155,0
|
|
20241011,163600,126701860,4155,4155,4155,4155,0
|
|
20241011,163500,126701860,4155,4155,4155,4155,0
|
|
20241011,163400,126701860,4155,4155,4155,4155,0
|
|
20241011,163300,126701860,4155,4155,4155,4155,0
|
|
20241011,163200,126701860,4155,4155,4155,4155,365
|
|
20241011,163100,126701860,4155,4155,4155,4155,0
|
|
20241011,163000,126701860,4155,4155,4155,4155,0
|
|
20241011,162900,126701860,4155,4155,4155,4155,0
|
|
20241011,162800,126701860,4155,4155,4155,4155,0
|
|
20241011,162700,126701860,4155,4155,4155,4155,0
|
|
20241011,162600,126701860,4155,4155,4155,4155,0
|
|
20241011,162500,126701860,4155,4155,4155,4155,0
|
|
20241011,162400,126701860,4155,4155,4155,4155,0
|
|
20241011,162300,126701860,4155,4155,4155,4155,0
|
|
20241011,162200,126701860,4155,4155,4155,4155,0
|
|
20241011,162100,126701860,4155,4155,4155,4155,0
|
|
20241011,162000,126701860,4155,4155,4155,4155,0
|
|
20241011,161900,126701860,4155,4155,4155,4155,0
|
|
20241011,161800,126701860,4155,4155,4155,4155,0
|
|
20241011,161700,126701860,4155,4155,4155,4155,0
|
|
20241011,161600,126701860,4155,4155,4155,4155,0
|
|
20241011,161500,126701860,4155,4155,4155,4155,0
|
|
20241011,161400,126701860,4155,4155,4155,4155,0
|
|
20241011,161300,126701860,4155,4155,4155,4155,0
|
|
20241011,161200,126701860,4155,4155,4155,4155,0
|
|
20241011,161100,126701860,4155,4155,4155,4155,0
|
|
20241011,161000,126701860,4155,4155,4155,4155,0
|
|
20241011,160900,126701860,4155,4155,4155,4155,0
|
|
20241011,160800,126701860,4155,4155,4155,4155,0
|
|
20241011,160700,126701860,4155,4155,4155,4155,0
|
|
20241011,160600,126701860,4155,4155,4155,4155,0
|
|
20241011,160500,126701860,4155,4155,4155,4155,0
|
|
20241011,160400,126701860,4155,4155,4155,4155,0
|
|
20241011,160300,126701860,4155,4155,4155,4155,0
|
|
20241011,160200,126701860,4155,4155,4155,4155,365
|
|
20241011,160100,126701860,4155,4155,4155,4155,0
|
|
20241011,160000,126701860,4155,4155,4155,4155,0
|
|
20241011,155900,126701860,4155,4155,4155,4155,0
|
|
20241011,155800,126701860,4155,4155,4155,4155,0
|
|
20241011,155700,126701860,4155,4155,4155,4155,0
|
|
20241011,155600,126701860,4155,4155,4155,4155,0
|
|
20241011,155500,126701860,4155,4155,4155,4155,0
|
|
20241011,155400,126701860,4155,4155,4155,4155,0
|
|
20241011,155300,126701860,4155,4155,4155,4155,0
|
|
20241011,155200,126701860,4155,4155,4155,4155,0
|
|
20241011,155100,126701860,4155,4155,4155,4155,0
|
|
20241011,155000,126701860,4155,4155,4155,4155,0
|
|
20241011,154900,126701860,4155,4155,4155,4155,0
|
|
20241011,154800,126701860,4155,4155,4155,4155,0
|
|
20241011,154700,126701860,4155,4155,4155,4155,0
|
|
20241011,154600,126701860,4155,4155,4155,4155,0
|
|
20241011,154500,126701860,4155,4155,4155,4155,0
|
|
20241011,154400,126701860,4155,4155,4155,4155,0
|
|
20241011,154300,126701860,4155,4155,4155,4155,0
|
|
20241011,154200,126701860,4155,4155,4155,4155,0
|
|
20241011,154100,126701860,4155,4155,4155,4155,0
|
|
20241011,154000,126701860,4155,4155,4155,4155,0
|
|
20241011,153900,126701860,4155,4155,4155,4155,0
|
|
20241011,153800,126701860,4155,4155,4155,4155,0
|
|
20241011,153700,126701860,4155,4155,4155,4155,0
|
|
20241011,153600,126701860,4155,4155,4155,4155,0
|
|
20241011,153500,126701860,4155,4155,4155,4155,0
|
|
20241011,153400,126701860,4155,4155,4155,4155,0
|
|
20241011,153300,126701860,4155,4155,4155,4155,0
|
|
20241011,153200,126701860,4155,4155,4155,4155,365
|
|
20241011,153100,126701860,4155,4155,4155,4155,0
|
|
20241011,153000,126701860,4155,4155,4155,4155,365
|
|
20241011,152900,125185285,4155,4155,4155,4155,0
|
|
20241011,152800,125185285,4155,4155,4155,4155,0
|
|
20241011,152700,125185285,4155,4155,4155,4155,0
|
|
20241011,152600,125185285,4155,4155,4155,4155,0
|
|
20241011,152500,125185285,4155,4155,4155,4155,0
|
|
20241011,152400,125185285,4155,4155,4155,4155,0
|
|
20241011,152300,125185285,4155,4155,4155,4155,0
|
|
20241011,152200,125185285,4155,4155,4155,4155,0
|
|
20241011,152100,125185285,4155,4155,4155,4155,0
|
|
20241011,152000,125185285,4155,4155,4155,4155,0
|
|
20241011,151900,125185285,4155,4155,4155,4155,52
|
|
20241011,151800,124969225,4155,4155,4155,4155,2
|
|
20241011,151700,124960915,4155,4155,4155,4155,0
|
|
20241011,151600,124960915,4155,4155,4155,4155,0
|
|
20241011,151500,124960915,4155,4155,4155,4155,0
|
|
20241011,151400,124960915,4155,4155,4155,4155,0
|
|
20241011,151300,124960915,4155,4150,4155,4150,217
|
|
20241011,151200,124059675,4155,4155,4155,4155,0
|
|
20241011,151100,124059675,4155,4155,4155,4155,0
|
|
20241011,151000,124059675,4155,4155,4155,4155,359
|
|
20241011,150900,122568030,4155,4155,4155,4155,1
|
|
20241011,150800,122563875,4155,4155,4155,4155,0
|
|
20241011,150700,122563875,4155,4155,4155,4155,343
|
|
20241011,150600,121138710,4155,4155,4155,4155,1
|
|
20241011,150500,121134555,4155,4155,4155,4155,7
|
|
20241011,150400,121105470,4150,4150,4150,4150,0
|
|
20241011,150300,121105470,4150,4150,4150,4150,0
|
|
20241011,150200,121105470,4150,4150,4150,4150,459
|
|
20241011,150100,119200620,4150,4150,4150,4150,0
|
|
20241011,150000,119200620,4150,4150,4150,4150,0
|
|
20241011,145900,119200620,4150,4150,4150,4150,0
|
|
20241011,145800,119200620,4150,4155,4155,4150,2253
|
|
20241011,145700,109843810,4160,4160,4160,4160,0
|
|
20241011,145600,109843810,4160,4160,4160,4160,1
|
|
20241011,145500,109839650,4160,4160,4160,4160,0
|
|
20241011,145400,109839650,4160,4160,4160,4160,1
|
|
20241011,145300,109835490,4160,4160,4160,4160,5
|
|
20241011,145200,109814690,4160,4160,4160,4160,1
|
|
20241011,145100,109810530,4160,4160,4160,4160,0
|
|
20241011,145000,109810530,4160,4160,4160,4160,0
|
|
20241011,144900,109810530,4160,4160,4160,4160,10
|
|
20241011,144800,109768930,4155,4155,4155,4155,0
|
|
20241011,144700,109768930,4155,4155,4155,4155,2165
|
|
20241011,144600,100773355,4155,4155,4155,4155,0
|
|
20241011,144500,100773355,4155,4155,4155,4155,0
|
|
20241011,144400,100773355,4155,4155,4155,4155,0
|
|
20241011,144300,100773355,4155,4155,4155,4155,6
|
|
20241011,144200,100748425,4155,4160,4160,4155,20
|
|
20241011,144100,100665320,4160,4160,4160,4160,31
|
|
20241011,144000,100536360,4160,4160,4160,4160,0
|
|
20241011,143900,100536360,4160,4160,4160,4160,0
|
|
20241011,143800,100536360,4160,4160,4160,4160,213
|
|
20241011,143700,99650280,4160,4160,4160,4160,0
|
|
20241011,143600,99650280,4160,4160,4160,4160,100
|
|
20241011,143500,99234280,4160,4160,4160,4160,0
|
|
20241011,143400,99234280,4160,4160,4160,4160,240
|
|
20241011,143300,98235880,4165,4165,4165,4165,1
|
|
20241011,143200,98231715,4160,4160,4160,4160,0
|
|
20241011,143100,98231715,4160,4160,4160,4160,50
|
|
20241011,143000,98023715,4160,4160,4160,4160,0
|
|
20241011,142900,98023715,4160,4160,4160,4160,100
|
|
20241011,142800,97607715,4160,4160,4160,4160,441
|
|
20241011,142700,95773155,4160,4160,4160,4160,3
|
|
20241011,142600,95760675,4160,4160,4160,4160,0
|
|
20241011,142500,95760675,4160,4160,4160,4160,0
|
|
20241011,142400,95760675,4160,4160,4160,4160,0
|
|
20241011,142300,95760675,4160,4160,4160,4160,0
|
|
20241011,142200,95760675,4160,4165,4165,4160,2767
|
|
20241011,142100,84240185,4165,4165,4165,4165,80
|
|
20241011,142000,83906985,4165,4165,4165,4165,0
|
|
20241011,141900,83906985,4165,4165,4165,4165,0
|
|
20241011,141800,83906985,4165,4165,4165,4165,0
|
|
20241011,141700,83906985,4165,4165,4165,4165,0
|
|
20241011,141600,83906985,4165,4165,4165,4165,0
|
|
20241011,141500,83906985,4165,4165,4165,4165,0
|
|
20241011,141400,83906985,4165,4165,4165,4165,5
|
|
20241011,141300,83886160,4165,4165,4170,4165,50
|
|
20241011,141200,83677670,4170,4170,4170,4170,0
|
|
20241011,141100,83677670,4170,4170,4170,4170,0
|
|
20241011,141000,83677670,4170,4170,4170,4170,10
|
|
20241011,140900,83635970,4170,4170,4170,4170,0
|
|
20241011,140800,83635970,4170,4170,4170,4170,0
|
|
20241011,140700,83635970,4170,4170,4170,4170,0
|
|
20241011,140600,83635970,4170,4170,4170,4170,0
|
|
20241011,140500,83635970,4170,4170,4170,4170,0
|
|
20241011,140400,83635970,4170,4170,4170,4170,0
|
|
20241011,140300,83635970,4170,4170,4170,4170,0
|
|
20241011,140200,83635970,4170,4170,4170,4170,0
|
|
20241011,140100,83635970,4170,4170,4170,4170,3
|
|
20241011,140000,83623460,4170,4170,4170,4170,0
|
|
20241011,135900,83623460,4170,4170,4170,4170,0
|
|
20241011,135800,83623460,4170,4170,4170,4170,0
|
|
20241011,135700,83623460,4170,4170,4170,4170,4
|
|
20241011,135600,83606780,4170,4170,4170,4170,0
|
|
20241011,135500,83606780,4170,4170,4170,4170,0
|
|
20241011,135400,83606780,4170,4170,4170,4170,0
|
|
20241011,135300,83606780,4170,4170,4170,4170,2
|
|
20241011,135200,83598440,4170,4170,4170,4170,0
|
|
20241011,135100,83598440,4170,4170,4170,4170,0
|
|
20241011,135000,83598440,4170,4170,4170,4170,0
|
|
20241011,134900,83598440,4170,4170,4170,4170,0
|
|
20241011,134800,83598440,4170,4170,4170,4170,0
|
|
20241011,134700,83598440,4170,4170,4170,4170,1
|
|
20241011,134600,83594270,4170,4170,4170,4170,4
|
|
20241011,134500,83577590,4170,4170,4170,4170,0
|
|
20241011,134400,83577590,4170,4170,4170,4170,0
|
|
20241011,134300,83577590,4170,4170,4170,4170,0
|
|
20241011,134200,83577590,4170,4170,4170,4170,5
|
|
20241011,134100,83556740,4170,4170,4170,4170,0
|
|
20241011,134000,83556740,4170,4170,4170,4170,1836
|
|
20241011,133900,75900620,4175,4175,4175,4175,183
|
|
20241011,133800,75136595,4175,4175,4175,4175,5
|
|
20241011,133700,75115720,4170,4170,4170,4170,69
|
|
20241011,133600,74827990,4175,4175,4175,4175,0
|
|
20241011,133500,74827990,4175,4175,4175,4175,0
|
|
20241011,133400,74827990,4175,4175,4175,4175,20
|
|
20241011,133300,74744490,4175,4175,4175,4175,0
|
|
20241011,133200,74744490,4175,4175,4175,4175,0
|
|
20241011,133100,74744490,4175,4175,4175,4175,0
|
|
20241011,133000,74744490,4175,4175,4175,4175,0
|
|
20241011,132900,74744490,4175,4175,4175,4175,0
|
|
20241011,132800,74744490,4175,4175,4175,4175,0
|
|
20241011,132700,74744490,4175,4175,4175,4175,0
|
|
20241011,132600,74744490,4175,4175,4175,4175,10
|
|
20241011,132500,74702740,4170,4170,4170,4170,0
|
|
20241011,132400,74702740,4170,4170,4170,4170,0
|
|
20241011,132300,74702740,4170,4170,4170,4170,32
|
|
20241011,132200,74569300,4170,4170,4170,4170,0
|
|
20241011,132100,74569300,4170,4170,4170,4170,0
|
|
20241011,132000,74569300,4170,4170,4170,4170,0
|
|
20241011,131900,74569300,4170,4170,4170,4170,0
|
|
20241011,131800,74569300,4170,4170,4170,4170,0
|
|
20241011,131700,74569300,4170,4170,4170,4170,0
|
|
20241011,131600,74569300,4170,4170,4170,4170,0
|
|
20241011,131500,74569300,4170,4170,4170,4170,50
|
|
20241011,131400,74360800,4175,4175,4175,4175,0
|
|
20241011,131300,74360800,4175,4175,4175,4175,0
|
|
20241011,131200,74360800,4175,4175,4175,4175,0
|
|
20241011,131100,74360800,4175,4175,4175,4175,1
|
|
20241011,131000,74356625,4175,4175,4175,4175,0
|
|
20241011,130900,74356625,4175,4175,4175,4175,0
|
|
20241011,130800,74356625,4175,4175,4175,4175,0
|
|
20241011,130700,74356625,4175,4175,4175,4175,0
|
|
20241011,130600,74356625,4175,4175,4175,4175,2
|
|
20241011,130500,74348275,4175,4175,4175,4175,0
|
|
20241011,130400,74348275,4175,4175,4175,4175,2
|
|
20241011,130300,74339925,4170,4170,4170,4170,0
|
|
20241011,130200,74339925,4170,4170,4170,4170,0
|
|
20241011,130100,74339925,4170,4170,4170,4170,0
|
|
20241011,130000,74339925,4170,4170,4170,4170,0
|
|
20241011,125900,74339925,4170,4170,4170,4170,19
|
|
20241011,125800,74260695,4175,4175,4175,4175,0
|
|
20241011,125700,74260695,4175,4175,4175,4175,1
|
|
20241011,125600,74256520,4170,4170,4170,4170,18
|
|
20241011,125500,74181460,4170,4170,4170,4170,0
|
|
20241011,125400,74181460,4170,4170,4170,4170,18
|
|
20241011,125300,74106400,4170,4170,4170,4170,0
|
|
20241011,125200,74106400,4170,4170,4170,4170,0
|
|
20241011,125100,74106400,4170,4170,4170,4170,18
|
|
20241011,125000,74031340,4170,4170,4170,4170,0
|
|
20241011,124900,74031340,4170,4170,4170,4170,18
|
|
20241011,124800,73956280,4170,4170,4170,4170,0
|
|
20241011,124700,73956280,4170,4170,4170,4170,0
|
|
20241011,124600,73956280,4170,4170,4170,4170,18
|
|
20241011,124500,73881220,4175,4175,4175,4175,2
|
|
20241011,124400,73872870,4170,4170,4170,4170,19
|
|
20241011,124300,73793640,4170,4170,4170,4170,0
|
|
20241011,124200,73793640,4170,4170,4170,4170,18
|
|
20241011,124100,73718580,4170,4170,4170,4170,0
|
|
20241011,124000,73718580,4170,4170,4170,4170,0
|
|
20241011,123900,73718580,4170,4170,4170,4170,18
|
|
20241011,123800,73643520,4170,4170,4170,4170,0
|
|
20241011,123700,73643520,4170,4170,4170,4170,18
|
|
20241011,123600,73568460,4170,4170,4170,4170,0
|
|
20241011,123500,73568460,4170,4170,4170,4170,0
|
|
20241011,123400,73568460,4170,4170,4170,4170,90
|
|
20241011,123300,73193160,4175,4175,4175,4175,2
|
|
20241011,123200,73184810,4175,4170,4175,4170,20
|
|
20241011,123100,73101400,4170,4170,4170,4170,0
|
|
20241011,123000,73101400,4170,4170,4170,4170,18
|
|
20241011,122900,73026340,4175,4175,4175,4175,0
|
|
20241011,122800,73026340,4175,4170,4175,4170,41
|
|
20241011,122700,72855365,4175,4170,4175,4170,19
|
|
20241011,122600,72776130,4175,4175,4175,4175,0
|
|
20241011,122500,72776130,4175,4170,4175,4170,144
|
|
20241011,122400,72175600,4170,4170,4170,4170,0
|
|
20241011,122300,72175600,4170,4170,4170,4170,0
|
|
20241011,122200,72175600,4170,4170,4170,4170,18
|
|
20241011,122100,72100540,4175,4175,4175,4175,0
|
|
20241011,122000,72100540,4175,4175,4175,4170,39
|
|
20241011,121900,71937805,4175,4175,4175,4175,0
|
|
20241011,121800,71937805,4175,4175,4175,4175,0
|
|
20241011,121700,71937805,4175,4170,4175,4170,28
|
|
20241011,121600,71820995,4175,4175,4175,4175,1
|
|
20241011,121500,71816820,4170,4170,4170,4170,19
|
|
20241011,121400,71737590,4170,4170,4170,4170,0
|
|
20241011,121300,71737590,4170,4170,4170,4170,18
|
|
20241011,121200,71662530,4170,4170,4170,4170,0
|
|
20241011,121100,71662530,4170,4170,4170,4170,0
|
|
20241011,121000,71662530,4170,4175,4175,4170,19
|
|
20241011,120900,71583295,4170,4170,4170,4170,0
|
|
20241011,120800,71583295,4170,4175,4175,4170,19
|
|
20241011,120700,71504060,4175,4175,4175,4175,3
|
|
20241011,120600,71491535,4170,4170,4170,4170,0
|
|
20241011,120500,71491535,4170,4170,4170,4170,18
|
|
20241011,120400,71416475,4170,4170,4170,4170,0
|
|
20241011,120300,71416475,4170,4175,4175,4170,28
|
|
20241011,120200,71299665,4170,4170,4170,4170,0
|
|
20241011,120100,71299665,4170,4170,4170,4170,18
|
|
20241011,120000,71224605,4175,4175,4175,4175,0
|
|
20241011,115900,71224605,4175,4175,4175,4175,0
|
|
20241011,115800,71224605,4175,4170,4175,4170,153
|
|
20241011,115700,70585920,4170,4170,4170,4170,0
|
|
20241011,115600,70585920,4170,4170,4170,4170,18
|
|
20241011,115500,70510860,4170,4170,4170,4170,0
|
|
20241011,115400,70510860,4170,4170,4170,4170,0
|
|
20241011,115300,70510860,4170,4170,4170,4170,18
|
|
20241011,115200,70435800,4170,4170,4170,4170,0
|
|
20241011,115100,70435800,4170,4170,4170,4170,18
|
|
20241011,115000,70360740,4175,4175,4175,4175,0
|
|
20241011,114900,70360740,4175,4170,4175,4170,97
|
|
20241011,114800,69955855,4170,4170,4170,4170,0
|
|
20241011,114700,69955855,4170,4170,4170,4170,0
|
|
20241011,114600,69955855,4170,4170,4170,4170,18
|
|
20241011,114500,69880795,4170,4170,4170,4170,0
|
|
20241011,114400,69880795,4170,4170,4170,4170,18
|
|
20241011,114300,69805735,4175,4175,4175,4175,4
|
|
20241011,114200,69789035,4175,4175,4175,4175,7
|
|
20241011,114100,69759810,4170,4170,4170,4170,18
|
|
20241011,114000,69684750,4175,4175,4175,4175,501
|
|
20241011,113900,67593075,4170,4170,4170,4170,3505
|
|
20241011,113800,52977225,4175,4175,4175,4175,2
|
|
20241011,113700,52968875,4175,4175,4175,4175,245
|
|
20241011,113600,51946000,4175,4175,4175,4175,20
|
|
20241011,113500,51862500,4175,4175,4175,4175,0
|
|
20241011,113400,51862500,4175,4175,4175,4175,18
|
|
20241011,113300,51787350,4175,4175,4175,4175,0
|
|
20241011,113200,51787350,4175,4175,4175,4175,18
|
|
20241011,113100,51712200,4175,4175,4175,4175,0
|
|
20241011,113000,51712200,4175,4175,4175,4175,0
|
|
20241011,112900,51712200,4175,4175,4175,4175,18
|
|
20241011,112800,51637050,4175,4175,4175,4175,0
|
|
20241011,112700,51637050,4175,4175,4175,4175,18
|
|
20241011,112600,51561900,4175,4175,4175,4175,1
|
|
20241011,112500,51557725,4175,4175,4175,4175,0
|
|
20241011,112400,51557725,4175,4175,4175,4175,859
|
|
20241011,112300,47971400,4175,4175,4175,4175,0
|
|
20241011,112200,47971400,4175,4175,4175,4175,18
|
|
20241011,112100,47896250,4180,4180,4180,4180,99
|
|
20241011,112000,47482430,4180,4180,4180,4180,18
|
|
20241011,111900,47407190,4180,4180,4180,4180,21
|
|
20241011,111800,47319410,4180,4180,4180,4180,0
|
|
20241011,111700,47319410,4180,4180,4180,4180,13
|
|
20241011,111600,47265070,4185,4185,4185,4185,0
|
|
20241011,111500,47265070,4185,4185,4185,4185,2
|
|
20241011,111400,47256700,4185,4185,4185,4185,34
|
|
20241011,111300,47114410,4175,4175,4175,4175,0
|
|
20241011,111200,47114410,4175,4175,4175,4175,18
|
|
20241011,111100,47039260,4175,4175,4175,4175,0
|
|
20241011,111000,47039260,4175,4175,4175,4175,18
|
|
20241011,110900,46964110,4180,4180,4180,4180,1
|
|
20241011,110800,46959930,4175,4175,4175,4175,18
|
|
20241011,110700,46884780,4180,4180,4180,4180,0
|
|
20241011,110600,46884780,4180,4180,4180,4180,1
|
|
20241011,110500,46880600,4180,4180,4185,4180,27
|
|
20241011,110400,46767735,4175,4175,4175,4175,0
|
|
20241011,110300,46767735,4175,4175,4175,4175,18
|
|
20241011,110200,46692585,4175,4175,4175,4175,0
|
|
20241011,110100,46692585,4175,4175,4175,4175,0
|
|
20241011,110000,46692585,4175,4185,4185,4175,19
|
|
20241011,105900,46613250,4175,4175,4175,4175,0
|
|
20241011,105800,46613250,4175,4175,4175,4175,19
|
|
20241011,105700,46533925,4175,4175,4175,4175,0
|
|
20241011,105600,46533925,4175,4175,4175,4175,0
|
|
20241011,105500,46533925,4175,4175,4175,4175,23
|
|
20241011,105400,46437900,4185,4185,4185,4185,1
|
|
20241011,105300,46433715,4175,4175,4175,4175,52
|
|
20241011,105200,46216615,4175,4175,4175,4175,0
|
|
20241011,105100,46216615,4175,4175,4175,4175,18
|
|
20241011,105000,46141465,4175,4175,4175,4175,0
|
|
20241011,104900,46141465,4175,4175,4175,4175,0
|
|
20241011,104800,46141465,4175,4175,4175,4175,18
|
|
20241011,104700,46066315,4190,4190,4190,4190,0
|
|
20241011,104600,46066315,4190,4175,4190,4175,36
|
|
20241011,104500,45915755,4175,4175,4175,4175,0
|
|
20241011,104400,45915755,4175,4175,4175,4175,0
|
|
20241011,104300,45915755,4175,4175,4175,4175,18
|
|
20241011,104200,45840605,4175,4175,4175,4175,0
|
|
20241011,104100,45840605,4175,4175,4175,4175,18
|
|
20241011,104000,45765455,4175,4175,4175,4175,57
|
|
20241011,103900,45527480,4180,4180,4180,4180,461
|
|
20241011,103800,43600500,4185,4185,4185,4185,0
|
|
20241011,103700,43600500,4185,4190,4190,4185,508
|
|
20241011,103600,41474485,4180,4185,4185,4180,100
|
|
20241011,103500,41056075,4180,4180,4180,4180,0
|
|
20241011,103400,41056075,4180,4180,4180,4180,18
|
|
20241011,103300,40980835,4180,4180,4180,4180,0
|
|
20241011,103200,40980835,4180,4180,4180,4180,4
|
|
20241011,103100,40964115,4175,4170,4175,4170,20
|
|
20241011,103000,40880705,4175,4175,4175,4175,0
|
|
20241011,102900,40880705,4175,4180,4180,4175,1018
|
|
20241011,102800,36629415,4180,4180,4180,4180,0
|
|
20241011,102700,36629415,4180,4180,4180,4180,18
|
|
20241011,102600,36554175,4185,4185,4185,4185,0
|
|
20241011,102500,36554175,4185,4180,4185,4180,12
|
|
20241011,102400,36503960,4180,4175,4180,4175,24
|
|
20241011,102300,36403730,4175,4175,4175,4175,0
|
|
20241011,102200,36403730,4175,4175,4175,4175,18
|
|
20241011,102100,36328580,4180,4180,4180,4180,0
|
|
20241011,102000,36328580,4180,4180,4180,4180,832
|
|
20241011,101900,32850820,4170,4170,4170,4170,18
|
|
20241011,101800,32775760,4180,4180,4180,4180,0
|
|
20241011,101700,32775760,4180,4170,4180,4170,229
|
|
20241011,101600,31818730,4170,4170,4170,4170,0
|
|
20241011,101500,31818730,4170,4170,4170,4170,0
|
|
20241011,101400,31818730,4170,4170,4170,4170,18
|
|
20241011,101300,31743670,4175,4175,4175,4175,20
|
|
20241011,101200,31660170,4170,4170,4170,4170,38
|
|
20241011,101100,31501710,4175,4175,4175,4175,0
|
|
20241011,101000,31501710,4175,4170,4175,4170,68
|
|
20241011,100900,31217900,4175,4175,4175,4175,0
|
|
20241011,100800,31217900,4175,4175,4175,4175,4
|
|
20241011,100700,31201200,4170,4170,4170,4170,18
|
|
20241011,100600,31126140,4175,4175,4175,4175,1
|
|
20241011,100500,31121965,4175,4170,4175,4170,28
|
|
20241011,100400,31005155,4175,4175,4175,4175,1
|
|
20241011,100300,31000980,4180,4180,4180,4180,0
|
|
20241011,100200,31000980,4180,4175,4180,4170,238
|
|
20241011,100100,30008495,4175,4175,4175,4175,20
|
|
20241011,100000,29924995,4170,4170,4170,4170,18
|
|
20241011,095900,29849935,4180,4180,4180,4180,1
|
|
20241011,095800,29845755,4170,4175,4180,4170,318
|
|
20241011,095700,28519135,4180,4180,4180,4180,1
|
|
20241011,095600,28514955,4170,4170,4170,4170,0
|
|
20241011,095500,28514955,4170,4170,4170,4170,18
|
|
20241011,095400,28439895,4170,4170,4170,4170,0
|
|
20241011,095300,28439895,4170,4170,4170,4170,18
|
|
20241011,095200,28364835,4170,4170,4170,4170,500
|
|
20241011,095100,26279835,4175,4175,4175,4175,0
|
|
20241011,095000,26279835,4175,4175,4175,4175,18
|
|
20241011,094900,26204685,4175,4175,4175,4175,0
|
|
20241011,094800,26204685,4175,4175,4175,4175,18
|
|
20241011,094700,26129535,4170,4170,4170,4170,0
|
|
20241011,094600,26129535,4170,4170,4170,4170,18
|
|
20241011,094500,26054475,4185,4185,4185,4185,0
|
|
20241011,094400,26054475,4185,4185,4185,4185,0
|
|
20241011,094300,26054475,4185,4170,4185,4170,26
|
|
20241011,094200,25945935,4180,4180,4180,4180,620
|
|
20241011,094100,23354335,4175,4170,4175,4170,19
|
|
20241011,094000,23275100,4175,4175,4175,4175,1
|
|
20241011,093900,23270925,4170,4170,4170,4170,0
|
|
20241011,093800,23270925,4170,4175,4175,4170,20
|
|
20241011,093700,23187520,4170,4170,4170,4170,20
|
|
20241011,093600,23104120,4170,4170,4170,4170,38
|
|
20241011,093500,22945660,4180,4180,4180,4180,0
|
|
20241011,093400,22945660,4180,4180,4180,4180,2
|
|
20241011,093300,22937300,4170,4175,4175,4170,419
|
|
20241011,093200,21188240,4180,4180,4180,4180,1
|
|
20241011,093100,21184060,4175,4175,4175,4175,18
|
|
20241011,093000,21108910,4175,4175,4175,4175,0
|
|
20241011,092900,21108910,4175,4175,4175,4175,19
|
|
20241011,092800,21029585,4175,4175,4175,4175,0
|
|
20241011,092700,21029585,4175,4180,4180,4175,131
|
|
20241011,092600,20482620,4180,4180,4180,4180,18
|
|
20241011,092500,20407380,4190,4190,4190,4190,0
|
|
20241011,092400,20407380,4190,4185,4190,4185,680
|
|
20241011,092300,17561570,4185,4185,4185,4185,0
|
|
20241011,092200,17561570,4185,4185,4185,4185,0
|
|
20241011,092100,17561570,4185,4185,4185,4185,18
|
|
20241011,092000,17486240,4185,4185,4185,4185,0
|
|
20241011,091900,17486240,4185,4185,4185,4185,30
|
|
20241011,091800,17360690,4200,4200,4200,4200,0
|
|
20241011,091700,17360690,4200,4185,4200,4185,19
|
|
20241011,091600,17281160,4195,4190,4195,4190,33
|
|
20241011,091500,17142800,4185,4185,4185,4185,0
|
|
20241011,091400,17142800,4185,4185,4185,4185,18
|
|
20241011,091300,17067470,4185,4185,4185,4185,700
|
|
20241011,091200,14137970,4185,4185,4185,4185,18
|
|
20241011,091100,14062640,4180,4180,4180,4180,0
|
|
20241011,091000,14062640,4180,4180,4180,4180,0
|
|
20241011,090900,14062640,4180,4205,4205,4180,19
|
|
20241011,090800,13983195,4175,4175,4175,4175,0
|
|
20241011,090700,13983195,4175,4175,4175,4175,18
|
|
20241011,090600,13908045,4175,4175,4175,4175,0
|
|
20241011,090500,13908045,4175,4175,4175,4175,0
|
|
20241011,090400,13908045,4175,4210,4210,4175,19
|
|
20241011,090300,13828685,4175,4175,4175,4175,0
|
|
20241011,090200,13828685,4175,4210,4210,4175,20
|
|
20241011,090100,13745150,4180,4210,4210,4180,314
|
|
20241011,090000,12432600,4215,4160,4215,4160,2988
|