616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,191300,110605005,2455,2455,2455,2455,1499
|
|
20241004,191200,110605005,2455,2455,2455,2455,0
|
|
20241004,191100,110605005,2455,2455,2455,2455,0
|
|
20241004,191000,110605005,2455,2455,2455,2455,0
|
|
20241004,190900,110605005,2455,2455,2455,2455,0
|
|
20241004,190800,110605005,2455,2455,2455,2455,0
|
|
20241004,190700,110605005,2455,2455,2455,2455,0
|
|
20241004,190600,110605005,2455,2455,2455,2455,0
|
|
20241004,190500,110605005,2455,2455,2455,2455,0
|
|
20241004,190400,110605005,2455,2455,2455,2455,0
|
|
20241004,190300,110605005,2455,2455,2455,2455,0
|
|
20241004,190200,110605005,2455,2455,2455,2455,0
|
|
20241004,190100,110605005,2455,2455,2455,2455,0
|
|
20241004,190000,110605005,2455,2455,2455,2455,0
|
|
20241004,185900,110605005,2455,2455,2455,2455,0
|
|
20241004,185800,110605005,2455,2455,2455,2455,0
|
|
20241004,185700,110605005,2455,2455,2455,2455,0
|
|
20241004,185600,110605005,2455,2455,2455,2455,0
|
|
20241004,185500,110605005,2455,2455,2455,2455,0
|
|
20241004,185400,110605005,2455,2455,2455,2455,0
|
|
20241004,185300,110605005,2455,2455,2455,2455,0
|
|
20241004,185200,110605005,2455,2455,2455,2455,0
|
|
20241004,185100,110605005,2455,2455,2455,2455,0
|
|
20241004,185000,110605005,2455,2455,2455,2455,0
|
|
20241004,184900,110605005,2455,2455,2455,2455,0
|
|
20241004,184800,110605005,2455,2455,2455,2455,0
|
|
20241004,184700,110605005,2455,2455,2455,2455,0
|
|
20241004,184600,110605005,2455,2455,2455,2455,0
|
|
20241004,184500,110605005,2455,2455,2455,2455,0
|
|
20241004,184400,110605005,2455,2455,2455,2455,0
|
|
20241004,184300,110605005,2455,2455,2455,2455,1499
|
|
20241004,184200,110605005,2455,2455,2455,2455,0
|
|
20241004,184100,110605005,2455,2455,2455,2455,0
|
|
20241004,184000,110605005,2455,2455,2455,2455,0
|
|
20241004,183900,110605005,2455,2455,2455,2455,0
|
|
20241004,183800,110605005,2455,2455,2455,2455,0
|
|
20241004,183700,110605005,2455,2455,2455,2455,0
|
|
20241004,183600,110605005,2455,2455,2455,2455,0
|
|
20241004,183500,110605005,2455,2455,2455,2455,0
|
|
20241004,183400,110605005,2455,2455,2455,2455,0
|
|
20241004,183300,110605005,2455,2455,2455,2455,0
|
|
20241004,183200,110605005,2455,2455,2455,2455,0
|
|
20241004,183100,110605005,2455,2455,2455,2455,0
|
|
20241004,183000,110605005,2455,2455,2455,2455,0
|
|
20241004,182900,110605005,2455,2455,2455,2455,0
|
|
20241004,182800,110605005,2455,2455,2455,2455,0
|
|
20241004,182700,110605005,2455,2455,2455,2455,0
|
|
20241004,182600,110605005,2455,2455,2455,2455,0
|
|
20241004,182500,110605005,2455,2455,2455,2455,0
|
|
20241004,182400,110605005,2455,2455,2455,2455,0
|
|
20241004,182300,110605005,2455,2455,2455,2455,0
|
|
20241004,182200,110605005,2455,2455,2455,2455,0
|
|
20241004,182100,110605005,2455,2455,2455,2455,0
|
|
20241004,182000,110605005,2455,2455,2455,2455,0
|
|
20241004,181900,110605005,2455,2455,2455,2455,0
|
|
20241004,181800,110605005,2455,2455,2455,2455,0
|
|
20241004,181700,110605005,2455,2455,2455,2455,0
|
|
20241004,181600,110605005,2455,2455,2455,2455,0
|
|
20241004,181500,110605005,2455,2455,2455,2455,0
|
|
20241004,181400,110605005,2455,2455,2455,2455,0
|
|
20241004,181300,110605005,2455,2455,2455,2455,1499
|
|
20241004,181200,110605005,2455,2455,2455,2455,0
|
|
20241004,181100,110605005,2455,2455,2455,2455,0
|
|
20241004,181000,110605005,2455,2455,2455,2455,0
|
|
20241004,180900,110605005,2455,2455,2455,2455,0
|
|
20241004,180800,110605005,2455,2455,2455,2455,0
|
|
20241004,180700,110605005,2455,2455,2455,2455,0
|
|
20241004,180600,110605005,2455,2455,2455,2455,0
|
|
20241004,180500,110605005,2455,2455,2455,2455,0
|
|
20241004,180400,110605005,2455,2455,2455,2455,0
|
|
20241004,180300,110605005,2455,2455,2455,2455,0
|
|
20241004,180200,110605005,2455,2455,2455,2455,0
|
|
20241004,180100,110605005,2455,2455,2455,2455,0
|
|
20241004,180000,110605005,2455,2455,2455,2455,0
|
|
20241004,175900,110605005,2455,2455,2455,2455,0
|
|
20241004,175800,110605005,2455,2455,2455,2455,0
|
|
20241004,175700,110605005,2455,2455,2455,2455,0
|
|
20241004,175600,110605005,2455,2455,2455,2455,0
|
|
20241004,175500,110605005,2455,2455,2455,2455,0
|
|
20241004,175400,110605005,2455,2455,2455,2455,0
|
|
20241004,175300,110605005,2455,2455,2455,2455,0
|
|
20241004,175200,110605005,2455,2455,2455,2455,0
|
|
20241004,175100,110605005,2455,2455,2455,2455,0
|
|
20241004,175000,110605005,2455,2455,2455,2455,0
|
|
20241004,174900,110605005,2455,2455,2455,2455,0
|
|
20241004,174800,110605005,2455,2455,2455,2455,0
|
|
20241004,174700,110605005,2455,2455,2455,2455,0
|
|
20241004,174600,110605005,2455,2455,2455,2455,0
|
|
20241004,174500,110605005,2455,2455,2455,2455,0
|
|
20241004,174400,110605005,2455,2455,2455,2455,0
|
|
20241004,174300,110605005,2455,2455,2455,2455,1499
|
|
20241004,174200,110605005,2455,2455,2455,2455,0
|
|
20241004,174100,110605005,2455,2455,2455,2455,0
|
|
20241004,174000,110605005,2455,2455,2455,2455,0
|
|
20241004,173900,110605005,2455,2455,2455,2455,0
|
|
20241004,173800,110605005,2455,2455,2455,2455,0
|
|
20241004,173700,110605005,2455,2455,2455,2455,0
|
|
20241004,173600,110605005,2455,2455,2455,2455,0
|
|
20241004,173500,110605005,2455,2455,2455,2455,0
|
|
20241004,173400,110605005,2455,2455,2455,2455,0
|
|
20241004,173300,110605005,2455,2455,2455,2455,0
|
|
20241004,173200,110605005,2455,2455,2455,2455,0
|
|
20241004,173100,110605005,2455,2455,2455,2455,0
|
|
20241004,173000,110605005,2455,2455,2455,2455,0
|
|
20241004,172900,110605005,2455,2455,2455,2455,0
|
|
20241004,172800,110605005,2455,2455,2455,2455,0
|
|
20241004,172700,110605005,2455,2455,2455,2455,0
|
|
20241004,172600,110605005,2455,2455,2455,2455,0
|
|
20241004,172500,110605005,2455,2455,2455,2455,0
|
|
20241004,172400,110605005,2455,2455,2455,2455,0
|
|
20241004,172300,110605005,2455,2455,2455,2455,0
|
|
20241004,172200,110605005,2455,2455,2455,2455,0
|
|
20241004,172100,110605005,2455,2455,2455,2455,0
|
|
20241004,172000,110605005,2455,2455,2455,2455,0
|
|
20241004,171900,110605005,2455,2455,2455,2455,0
|
|
20241004,171800,110605005,2455,2455,2455,2455,0
|
|
20241004,171700,110605005,2455,2455,2455,2455,0
|
|
20241004,171600,110605005,2455,2455,2455,2455,0
|
|
20241004,171500,110605005,2455,2455,2455,2455,0
|
|
20241004,171400,110605005,2455,2455,2455,2455,0
|
|
20241004,171300,110605005,2455,2455,2455,2455,1499
|
|
20241004,171200,110605005,2455,2455,2455,2455,0
|
|
20241004,171100,110605005,2455,2455,2455,2455,0
|
|
20241004,171000,110605005,2455,2455,2455,2455,0
|
|
20241004,170900,110605005,2455,2455,2455,2455,0
|
|
20241004,170800,110605005,2455,2455,2455,2455,0
|
|
20241004,170700,110605005,2455,2455,2455,2455,0
|
|
20241004,170600,110605005,2455,2455,2455,2455,0
|
|
20241004,170500,110605005,2455,2455,2455,2455,0
|
|
20241004,170400,110605005,2455,2455,2455,2455,0
|
|
20241004,170300,110605005,2455,2455,2455,2455,0
|
|
20241004,170200,110605005,2455,2455,2455,2455,0
|
|
20241004,170100,110605005,2455,2455,2455,2455,0
|
|
20241004,170000,110605005,2455,2455,2455,2455,0
|
|
20241004,165900,110605005,2455,2455,2455,2455,0
|
|
20241004,165800,110605005,2455,2455,2455,2455,0
|
|
20241004,165700,110605005,2455,2455,2455,2455,0
|
|
20241004,165600,110605005,2455,2455,2455,2455,0
|
|
20241004,165500,110605005,2455,2455,2455,2455,0
|
|
20241004,165400,110605005,2455,2455,2455,2455,0
|
|
20241004,165300,110605005,2455,2455,2455,2455,0
|
|
20241004,165200,110605005,2455,2455,2455,2455,0
|
|
20241004,165100,110605005,2455,2455,2455,2455,0
|
|
20241004,165000,110605005,2455,2455,2455,2455,0
|
|
20241004,164900,110605005,2455,2455,2455,2455,0
|
|
20241004,164800,110605005,2455,2455,2455,2455,0
|
|
20241004,164700,110605005,2455,2455,2455,2455,0
|
|
20241004,164600,110605005,2455,2455,2455,2455,0
|
|
20241004,164500,110605005,2455,2455,2455,2455,0
|
|
20241004,164400,110605005,2455,2455,2455,2455,0
|
|
20241004,164300,110605005,2455,2455,2455,2455,1499
|
|
20241004,164200,110605005,2455,2455,2455,2455,0
|
|
20241004,164100,110605005,2455,2455,2455,2455,0
|
|
20241004,164000,110605005,2455,2455,2455,2455,0
|
|
20241004,163900,110605005,2455,2455,2455,2455,0
|
|
20241004,163800,110605005,2455,2455,2455,2455,0
|
|
20241004,163700,110605005,2455,2455,2455,2455,0
|
|
20241004,163600,110605005,2455,2455,2455,2455,0
|
|
20241004,163500,110605005,2455,2455,2455,2455,0
|
|
20241004,163400,110605005,2455,2455,2455,2455,0
|
|
20241004,163300,110605005,2455,2455,2455,2455,0
|
|
20241004,163200,110605005,2455,2455,2455,2455,0
|
|
20241004,163100,110605005,2455,2455,2455,2455,0
|
|
20241004,163000,110605005,2455,2455,2455,2455,0
|
|
20241004,162900,110605005,2455,2455,2455,2455,0
|
|
20241004,162800,110605005,2455,2455,2455,2455,0
|
|
20241004,162700,110605005,2455,2455,2455,2455,0
|
|
20241004,162600,110605005,2455,2455,2455,2455,0
|
|
20241004,162500,110605005,2455,2455,2455,2455,0
|
|
20241004,162400,110605005,2455,2455,2455,2455,0
|
|
20241004,162300,110605005,2455,2455,2455,2455,0
|
|
20241004,162200,110605005,2455,2455,2455,2455,0
|
|
20241004,162100,110605005,2455,2455,2455,2455,0
|
|
20241004,162000,110605005,2455,2455,2455,2455,0
|
|
20241004,161900,110605005,2455,2455,2455,2455,0
|
|
20241004,161800,110605005,2455,2455,2455,2455,0
|
|
20241004,161700,110605005,2455,2455,2455,2455,0
|
|
20241004,161600,110605005,2455,2455,2455,2455,0
|
|
20241004,161500,110605005,2455,2455,2455,2455,0
|
|
20241004,161400,110605005,2455,2455,2455,2455,0
|
|
20241004,161300,110605005,2455,2455,2455,2455,1499
|
|
20241004,161200,110605005,2455,2455,2455,2455,0
|
|
20241004,161100,110605005,2455,2455,2455,2455,0
|
|
20241004,161000,110605005,2455,2455,2455,2455,0
|
|
20241004,160900,110605005,2455,2455,2455,2455,0
|
|
20241004,160800,110605005,2455,2455,2455,2455,0
|
|
20241004,160700,110605005,2455,2455,2455,2455,0
|
|
20241004,160600,110605005,2455,2455,2455,2455,0
|
|
20241004,160500,110605005,2455,2455,2455,2455,0
|
|
20241004,160400,110605005,2455,2455,2455,2455,0
|
|
20241004,160300,110605005,2455,2455,2455,2455,0
|
|
20241004,160200,110605005,2455,2455,2455,2455,0
|
|
20241004,160100,110605005,2455,2455,2455,2455,0
|
|
20241004,160000,110605005,2455,2455,2455,2455,0
|
|
20241004,155900,110605005,2455,2455,2455,2455,0
|
|
20241004,155800,110605005,2455,2455,2455,2455,0
|
|
20241004,155700,110605005,2455,2455,2455,2455,0
|
|
20241004,155600,110605005,2455,2455,2455,2455,0
|
|
20241004,155500,110605005,2455,2455,2455,2455,0
|
|
20241004,155400,110605005,2455,2455,2455,2455,0
|
|
20241004,155300,110605005,2455,2455,2455,2455,0
|
|
20241004,155200,110605005,2455,2455,2455,2455,0
|
|
20241004,155100,110605005,2455,2455,2455,2455,0
|
|
20241004,155000,110605005,2455,2455,2455,2455,0
|
|
20241004,154900,110605005,2455,2455,2455,2455,0
|
|
20241004,154800,110605005,2455,2455,2455,2455,0
|
|
20241004,154700,110605005,2455,2455,2455,2455,0
|
|
20241004,154600,110605005,2455,2455,2455,2455,0
|
|
20241004,154500,110605005,2455,2455,2455,2455,0
|
|
20241004,154400,110605005,2455,2455,2455,2455,0
|
|
20241004,154300,110605005,2455,2455,2455,2455,1499
|
|
20241004,154200,110605005,2455,2455,2455,2455,0
|
|
20241004,154100,110605005,2455,2455,2455,2455,0
|
|
20241004,154000,110605005,2455,2455,2455,2455,0
|
|
20241004,153900,110605005,2455,2455,2455,2455,0
|
|
20241004,153800,110605005,2455,2455,2455,2455,0
|
|
20241004,153700,110605005,2455,2455,2455,2455,0
|
|
20241004,153600,110605005,2455,2455,2455,2455,0
|
|
20241004,153500,110605005,2455,2455,2455,2455,0
|
|
20241004,153400,110605005,2455,2455,2455,2455,0
|
|
20241004,153300,110605005,2455,2455,2455,2455,0
|
|
20241004,153200,110605005,2455,2455,2455,2455,0
|
|
20241004,153100,110605005,2455,2455,2455,2455,0
|
|
20241004,153000,110605005,2455,2455,2455,2455,1499
|
|
20241004,152900,106924960,2445,2445,2445,2445,0
|
|
20241004,152800,106924960,2445,2445,2445,2445,0
|
|
20241004,152700,106924960,2445,2445,2445,2445,0
|
|
20241004,152600,106924960,2445,2445,2445,2445,0
|
|
20241004,152500,106924960,2445,2445,2445,2445,0
|
|
20241004,152400,106924960,2445,2445,2445,2445,0
|
|
20241004,152300,106924960,2445,2445,2445,2445,0
|
|
20241004,152200,106924960,2445,2445,2445,2445,0
|
|
20241004,152100,106924960,2445,2445,2445,2445,0
|
|
20241004,152000,106924960,2445,2445,2445,2445,0
|
|
20241004,151900,106924960,2445,2445,2450,2445,139
|
|
20241004,151800,106585080,2445,2450,2450,2445,48
|
|
20241004,151700,106467515,2445,2445,2445,2445,2
|
|
20241004,151600,106462625,2450,2445,2450,2445,19
|
|
20241004,151500,106416145,2445,2445,2445,2445,0
|
|
20241004,151400,106416145,2445,2445,2445,2445,25
|
|
20241004,151300,106355020,2445,2450,2450,2445,81
|
|
20241004,151200,106156775,2450,2445,2450,2445,33
|
|
20241004,151100,106076065,2445,2445,2445,2445,0
|
|
20241004,151000,106076065,2445,2445,2445,2445,44
|
|
20241004,150900,105968485,2445,2445,2445,2445,0
|
|
20241004,150800,105968485,2445,2445,2445,2445,37
|
|
20241004,150700,105878020,2450,2450,2450,2450,0
|
|
20241004,150600,105878020,2450,2450,2450,2450,0
|
|
20241004,150500,105878020,2450,2450,2450,2450,0
|
|
20241004,150400,105878020,2450,2450,2450,2450,5
|
|
20241004,150300,105865770,2440,2440,2440,2440,0
|
|
20241004,150200,105865770,2440,2445,2445,2440,85
|
|
20241004,150100,105658095,2450,2450,2450,2450,0
|
|
20241004,150000,105658095,2450,2450,2450,2450,0
|
|
20241004,145900,105658095,2450,2445,2450,2440,972
|
|
20241004,145800,103277660,2450,2450,2450,2450,10
|
|
20241004,145700,103253160,2440,2440,2440,2440,14
|
|
20241004,145600,103219000,2450,2450,2450,2450,0
|
|
20241004,145500,103219000,2450,2450,2450,2450,5
|
|
20241004,145400,103206750,2450,2445,2450,2445,41
|
|
20241004,145300,103106310,2450,2450,2450,2450,0
|
|
20241004,145200,103106310,2450,2450,2450,2450,100
|
|
20241004,145100,102861310,2450,2450,2450,2450,1
|
|
20241004,145000,102858860,2445,2445,2445,2445,1
|
|
20241004,144900,102856415,2445,2445,2445,2445,66
|
|
20241004,144800,102695045,2445,2445,2445,2445,11
|
|
20241004,144700,102668150,2445,2445,2445,2445,71
|
|
20241004,144600,102494555,2450,2450,2450,2450,0
|
|
20241004,144500,102494555,2450,2450,2450,2450,0
|
|
20241004,144400,102494555,2450,2450,2450,2450,0
|
|
20241004,144300,102494555,2450,2450,2450,2450,0
|
|
20241004,144200,102494555,2450,2450,2450,2450,15
|
|
20241004,144100,102457805,2450,2450,2450,2450,0
|
|
20241004,144000,102457805,2450,2450,2450,2450,0
|
|
20241004,143900,102457805,2450,2450,2450,2450,0
|
|
20241004,143800,102457805,2450,2450,2450,2450,1000
|
|
20241004,143700,100007805,2450,2450,2450,2450,7
|
|
20241004,143600,99990655,2450,2450,2450,2450,0
|
|
20241004,143500,99990655,2450,2450,2450,2450,0
|
|
20241004,143400,99990655,2450,2450,2450,2450,18
|
|
20241004,143300,99946555,2450,2445,2450,2445,140
|
|
20241004,143200,99604230,2445,2445,2445,2445,3
|
|
20241004,143100,99596895,2445,2445,2445,2445,0
|
|
20241004,143000,99596895,2445,2445,2445,2445,8
|
|
20241004,142900,99577335,2450,2450,2450,2450,0
|
|
20241004,142800,99577335,2450,2450,2450,2450,0
|
|
20241004,142700,99577335,2450,2450,2450,2450,1
|
|
20241004,142600,99574885,2440,2440,2440,2440,0
|
|
20241004,142500,99574885,2440,2445,2445,2440,656
|
|
20241004,142400,97971110,2445,2445,2445,2445,0
|
|
20241004,142300,97971110,2445,2445,2445,2445,811
|
|
20241004,142200,95988215,2445,2445,2445,2445,61
|
|
20241004,142100,95839070,2445,2445,2445,2445,80
|
|
20241004,142000,95643470,2445,2445,2445,2445,0
|
|
20241004,141900,95643470,2445,2445,2445,2445,0
|
|
20241004,141800,95643470,2445,2445,2445,2445,0
|
|
20241004,141700,95643470,2445,2445,2445,2445,201
|
|
20241004,141600,95152025,2450,2450,2450,2450,10
|
|
20241004,141500,95127525,2450,2445,2450,2445,86
|
|
20241004,141400,94916845,2450,2450,2450,2450,0
|
|
20241004,141300,94916845,2450,2450,2450,2450,394
|
|
20241004,141200,93951545,2450,2450,2450,2450,840
|
|
20241004,141100,91893545,2455,2455,2455,2455,0
|
|
20241004,141000,91893545,2455,2455,2455,2455,1
|
|
20241004,140900,91891090,2455,2455,2455,2455,0
|
|
20241004,140800,91891090,2455,2455,2455,2455,0
|
|
20241004,140700,91891090,2455,2445,2460,2445,1227
|
|
20241004,140600,88887265,2445,2445,2445,2445,0
|
|
20241004,140500,88887265,2445,2445,2445,2445,15
|
|
20241004,140400,88850590,2445,2445,2445,2445,0
|
|
20241004,140300,88850590,2445,2445,2445,2445,0
|
|
20241004,140200,88850590,2445,2445,2445,2445,0
|
|
20241004,140100,88850590,2445,2445,2445,2445,5
|
|
20241004,140000,88838365,2445,2445,2445,2445,1
|
|
20241004,135900,88835920,2445,2445,2445,2445,15
|
|
20241004,135800,88799245,2445,2445,2445,2445,12
|
|
20241004,135700,88769905,2445,2445,2445,2445,1
|
|
20241004,135600,88767460,2445,2445,2445,2445,0
|
|
20241004,135500,88767460,2445,2445,2445,2445,1
|
|
20241004,135400,88765015,2445,2445,2445,2445,0
|
|
20241004,135300,88765015,2445,2445,2445,2445,70
|
|
20241004,135200,88593865,2445,2445,2445,2445,1
|
|
20241004,135100,88591420,2440,2440,2440,2440,0
|
|
20241004,135000,88591420,2440,2450,2450,2440,1543
|
|
20241004,134900,84819140,2450,2450,2450,2450,50
|
|
20241004,134800,84696640,2450,2450,2450,2450,1
|
|
20241004,134700,84694190,2445,2445,2445,2445,5
|
|
20241004,134600,84681965,2445,2445,2445,2445,0
|
|
20241004,134500,84681965,2445,2460,2460,2445,12775
|
|
20241004,134400,53274415,2460,2460,2460,2460,6
|
|
20241004,134300,53259655,2460,2460,2460,2460,11
|
|
20241004,134200,53232595,2460,2460,2460,2460,5
|
|
20241004,134100,53220295,2460,2460,2460,2460,9
|
|
20241004,134000,53198155,2460,2460,2460,2460,0
|
|
20241004,133900,53198155,2460,2460,2460,2460,0
|
|
20241004,133800,53198155,2460,2460,2460,2460,8
|
|
20241004,133700,53178475,2460,2460,2460,2460,4
|
|
20241004,133600,53168635,2460,2460,2460,2460,7
|
|
20241004,133500,53151415,2460,2460,2460,2460,0
|
|
20241004,133400,53151415,2460,2460,2460,2460,9
|
|
20241004,133300,53129275,2460,2460,2460,2460,0
|
|
20241004,133200,53129275,2460,2465,2465,2460,2100
|
|
20241004,133100,47953530,2470,2470,2470,2470,5
|
|
20241004,133000,47941180,2465,2465,2465,2465,8
|
|
20241004,132900,47921460,2465,2465,2465,2465,0
|
|
20241004,132800,47921460,2465,2465,2465,2465,0
|
|
20241004,132700,47921460,2465,2465,2465,2465,9
|
|
20241004,132600,47899275,2465,2465,2465,2465,25
|
|
20241004,132500,47837650,2465,2465,2465,2465,0
|
|
20241004,132400,47837650,2465,2465,2465,2465,983
|
|
20241004,132300,45414555,2465,2465,2465,2465,15
|
|
20241004,132200,45377580,2465,2465,2465,2465,3
|
|
20241004,132100,45370185,2465,2465,2465,2465,0
|
|
20241004,132000,45370185,2465,2465,2465,2465,7
|
|
20241004,131900,45352930,2470,2470,2470,2470,20
|
|
20241004,131800,45303530,2470,2470,2470,2470,0
|
|
20241004,131700,45303530,2470,2470,2470,2465,7
|
|
20241004,131600,45286265,2465,2465,2465,2465,0
|
|
20241004,131500,45286265,2465,2465,2465,2465,5
|
|
20241004,131400,45273940,2465,2465,2465,2465,0
|
|
20241004,131300,45273940,2465,2465,2465,2465,6
|
|
20241004,131200,45259150,2465,2465,2465,2465,14
|
|
20241004,131100,45224640,2465,2465,2465,2465,0
|
|
20241004,131000,45224640,2465,2465,2465,2465,5
|
|
20241004,130900,45212315,2470,2465,2470,2465,111
|
|
20241004,130800,44938675,2465,2465,2465,2465,11
|
|
20241004,130700,44911560,2465,2465,2465,2465,14
|
|
20241004,130600,44877050,2465,2465,2465,2465,0
|
|
20241004,130500,44877050,2465,2465,2465,2465,19
|
|
20241004,130400,44830215,2465,2465,2465,2465,0
|
|
20241004,130300,44830215,2465,2465,2465,2465,5
|
|
20241004,130200,44817890,2465,2465,2465,2465,5
|
|
20241004,130100,44805565,2465,2465,2465,2465,0
|
|
20241004,130000,44805565,2465,2465,2465,2465,20
|
|
20241004,125900,44756265,2465,2470,2470,2465,2422
|
|
20241004,125800,38774660,2470,2470,2470,2470,8
|
|
20241004,125700,38754900,2470,2470,2470,2470,3
|
|
20241004,125600,38747490,2470,2470,2470,2470,2090
|
|
20241004,125500,33585190,2470,2470,2475,2470,106
|
|
20241004,125400,33322895,2470,2475,2475,2470,112
|
|
20241004,125300,33045755,2475,2475,2475,2475,8
|
|
20241004,125200,33025955,2470,2470,2470,2470,2
|
|
20241004,125100,33021015,2470,2470,2470,2470,5
|
|
20241004,125000,33008665,2470,2470,2470,2470,2
|
|
20241004,124900,33003725,2470,2470,2470,2470,0
|
|
20241004,124800,33003725,2470,2470,2470,2470,4
|
|
20241004,124700,32993845,2470,2470,2470,2470,572
|
|
20241004,124600,31581005,2470,2470,2470,2470,45
|
|
20241004,124500,31469855,2470,2470,2470,2470,105
|
|
20241004,124400,31210505,2470,2470,2470,2470,0
|
|
20241004,124300,31210505,2470,2470,2470,2470,4
|
|
20241004,124200,31200625,2470,2470,2470,2470,275
|
|
20241004,124100,30521375,2470,2470,2470,2470,0
|
|
20241004,124000,30521375,2470,2470,2470,2470,0
|
|
20241004,123900,30521375,2470,2470,2470,2470,4
|
|
20241004,123800,30511495,2475,2470,2475,2470,14
|
|
20241004,123700,30476865,2470,2470,2470,2470,4
|
|
20241004,123600,30466985,2475,2475,2475,2475,0
|
|
20241004,123500,30466985,2475,2475,2475,2475,20
|
|
20241004,123400,30417485,2470,2470,2470,2470,0
|
|
20241004,123300,30417485,2470,2470,2470,2470,4
|
|
20241004,123200,30407605,2470,2470,2470,2470,1
|
|
20241004,123100,30405135,2470,2475,2475,2470,18
|
|
20241004,123000,30360625,2475,2475,2475,2475,0
|
|
20241004,122900,30360625,2475,2475,2475,2475,2
|
|
20241004,122800,30355675,2470,2470,2470,2470,4
|
|
20241004,122700,30345795,2470,2470,2470,2470,29
|
|
20241004,122600,30274165,2470,2470,2470,2470,4
|
|
20241004,122500,30264285,2470,2470,2470,2470,6
|
|
20241004,122400,30249465,2470,2470,2470,2470,6
|
|
20241004,122300,30234645,2470,2470,2470,2470,0
|
|
20241004,122200,30234645,2470,2470,2470,2470,5
|
|
20241004,122100,30222295,2470,2475,2475,2470,244
|
|
20241004,122000,29618455,2470,2475,2475,2470,6
|
|
20241004,121900,29603630,2470,2470,2470,2470,0
|
|
20241004,121800,29603630,2470,2470,2470,2470,0
|
|
20241004,121700,29603630,2470,2470,2470,2470,1
|
|
20241004,121600,29601160,2470,2475,2475,2470,11
|
|
20241004,121500,29573980,2475,2475,2475,2475,1
|
|
20241004,121400,29571505,2475,2470,2475,2470,17
|
|
20241004,121300,29529450,2480,2480,2480,2480,2
|
|
20241004,121200,29524490,2470,2470,2470,2470,8
|
|
20241004,121100,29504730,2470,2470,2470,2470,3
|
|
20241004,121000,29497320,2470,2470,2470,2470,2
|
|
20241004,120900,29492380,2470,2470,2470,2470,3
|
|
20241004,120800,29484970,2470,2470,2470,2470,3
|
|
20241004,120700,29477560,2470,2470,2470,2470,3
|
|
20241004,120600,29470150,2470,2470,2470,2470,0
|
|
20241004,120500,29470150,2470,2470,2470,2470,7
|
|
20241004,120400,29452860,2470,2470,2470,2470,3
|
|
20241004,120300,29445450,2470,2475,2475,2470,6
|
|
20241004,120200,29430620,2475,2470,2480,2470,112
|
|
20241004,120100,29153110,2470,2475,2475,2470,7
|
|
20241004,120000,29135810,2470,2470,2470,2470,28
|
|
20241004,115900,29066650,2470,2470,2470,2470,5
|
|
20241004,115800,29054300,2480,2480,2480,2480,0
|
|
20241004,115700,29054300,2480,2470,2480,2470,3
|
|
20241004,115600,29046880,2470,2470,2470,2470,4
|
|
20241004,115500,29037000,2475,2475,2475,2475,6
|
|
20241004,115400,29022150,2480,2480,2480,2480,0
|
|
20241004,115300,29022150,2480,2475,2480,2475,6
|
|
20241004,115200,29007280,2480,2480,2480,2480,10
|
|
20241004,115100,28982480,2480,2480,2480,2480,0
|
|
20241004,115000,28982480,2480,2480,2480,2480,0
|
|
20241004,114900,28982480,2480,2480,2480,2480,0
|
|
20241004,114800,28982480,2480,2480,2480,2480,0
|
|
20241004,114700,28982480,2480,2480,2480,2480,0
|
|
20241004,114600,28982480,2480,2480,2480,2480,1
|
|
20241004,114500,28980000,2480,2470,2480,2470,11
|
|
20241004,114400,28952820,2475,2475,2475,2475,0
|
|
20241004,114300,28952820,2475,2475,2475,2475,0
|
|
20241004,114200,28952820,2475,2475,2475,2475,0
|
|
20241004,114100,28952820,2475,2475,2475,2475,0
|
|
20241004,114000,28952820,2475,2475,2475,2475,0
|
|
20241004,113900,28952820,2475,2475,2475,2475,10
|
|
20241004,113800,28928070,2470,2470,2470,2470,0
|
|
20241004,113700,28928070,2470,2475,2475,2470,908
|
|
20241004,113600,26680995,2475,2475,2475,2475,0
|
|
20241004,113500,26680995,2475,2475,2475,2475,0
|
|
20241004,113400,26680995,2475,2475,2475,2475,0
|
|
20241004,113300,26680995,2475,2475,2475,2475,0
|
|
20241004,113200,26680995,2475,2475,2480,2475,137
|
|
20241004,113100,26341915,2475,2475,2475,2475,0
|
|
20241004,113000,26341915,2475,2475,2475,2475,0
|
|
20241004,112900,26341915,2475,2475,2475,2475,86
|
|
20241004,112800,26129065,2475,2475,2475,2475,212
|
|
20241004,112700,25604365,2475,2475,2475,2475,0
|
|
20241004,112600,25604365,2475,2475,2475,2475,0
|
|
20241004,112500,25604365,2475,2475,2475,2475,0
|
|
20241004,112400,25604365,2475,2475,2475,2475,0
|
|
20241004,112300,25604365,2475,2475,2475,2475,9
|
|
20241004,112200,25582090,2480,2480,2480,2480,1
|
|
20241004,112100,25579610,2475,2475,2475,2475,0
|
|
20241004,112000,25579610,2475,2475,2475,2475,0
|
|
20241004,111900,25579610,2475,2475,2475,2475,0
|
|
20241004,111800,25579610,2475,2475,2475,2475,5
|
|
20241004,111700,25567235,2475,2475,2475,2475,9
|
|
20241004,111600,25544960,2475,2480,2480,2475,2
|
|
20241004,111500,25540005,2475,2475,2475,2475,11
|
|
20241004,111400,25512780,2475,2475,2475,2475,15
|
|
20241004,111300,25475655,2480,2475,2480,2470,4
|
|
20241004,111200,25465755,2475,2475,2475,2475,2
|
|
20241004,111100,25460805,2480,2480,2480,2480,0
|
|
20241004,111000,25460805,2480,2480,2480,2480,0
|
|
20241004,110900,25460805,2480,2480,2480,2480,1
|
|
20241004,110800,25458325,2470,2470,2470,2470,0
|
|
20241004,110700,25458325,2470,2470,2470,2470,0
|
|
20241004,110600,25458325,2470,2470,2470,2470,0
|
|
20241004,110500,25458325,2470,2470,2470,2470,2
|
|
20241004,110400,25453385,2480,2480,2480,2480,0
|
|
20241004,110300,25453385,2480,2480,2480,2480,0
|
|
20241004,110200,25453385,2480,2480,2480,2480,1
|
|
20241004,110100,25450905,2470,2470,2470,2470,53
|
|
20241004,110000,25319995,2480,2480,2480,2480,0
|
|
20241004,105900,25319995,2480,2480,2480,2480,0
|
|
20241004,105800,25319995,2480,2480,2480,2480,0
|
|
20241004,105700,25319995,2480,2475,2480,2475,103
|
|
20241004,105600,25065055,2475,2475,2475,2475,106
|
|
20241004,105500,24802705,2465,2465,2465,2465,0
|
|
20241004,105400,24802705,2465,2470,2470,2465,2261
|
|
20241004,105300,19218840,2470,2470,2470,2470,6
|
|
20241004,105200,19204020,2475,2475,2475,2475,0
|
|
20241004,105100,19204020,2475,2475,2475,2475,1
|
|
20241004,105000,19201545,2470,2470,2470,2470,254
|
|
20241004,104900,18574165,2470,2470,2470,2470,10
|
|
20241004,104800,18549465,2475,2475,2475,2475,0
|
|
20241004,104700,18549465,2475,2475,2475,2475,0
|
|
20241004,104600,18549465,2475,2470,2475,2465,158
|
|
20241004,104500,18158685,2470,2470,2470,2470,0
|
|
20241004,104400,18158685,2470,2470,2470,2470,0
|
|
20241004,104300,18158685,2470,2470,2470,2470,0
|
|
20241004,104200,18158685,2470,2470,2470,2470,4
|
|
20241004,104100,18148805,2475,2475,2475,2475,0
|
|
20241004,104000,18148805,2475,2475,2475,2475,0
|
|
20241004,103900,18148805,2475,2475,2475,2475,1
|
|
20241004,103800,18146330,2465,2470,2470,2465,1044
|
|
20241004,103700,15567995,2470,2475,2475,2470,150
|
|
20241004,103600,15196765,2470,2470,2470,2470,0
|
|
20241004,103500,15196765,2470,2470,2470,2470,0
|
|
20241004,103400,15196765,2470,2470,2470,2470,0
|
|
20241004,103300,15196765,2470,2470,2470,2470,0
|
|
20241004,103200,15196765,2470,2470,2470,2470,0
|
|
20241004,103100,15196765,2470,2470,2470,2470,1
|
|
20241004,103000,15194295,2475,2475,2475,2475,0
|
|
20241004,102900,15194295,2475,2475,2475,2475,41
|
|
20241004,102800,15092820,2475,2475,2475,2475,0
|
|
20241004,102700,15092820,2475,2475,2475,2475,0
|
|
20241004,102600,15092820,2475,2475,2475,2475,0
|
|
20241004,102500,15092820,2475,2475,2475,2475,0
|
|
20241004,102400,15092820,2475,2475,2475,2475,0
|
|
20241004,102300,15092820,2475,2475,2475,2475,0
|
|
20241004,102200,15092820,2475,2475,2475,2475,8
|
|
20241004,102100,15073020,2470,2470,2470,2470,0
|
|
20241004,102000,15073020,2470,2470,2470,2470,4
|
|
20241004,101900,15063140,2465,2465,2465,2465,0
|
|
20241004,101800,15063140,2465,2465,2465,2465,0
|
|
20241004,101700,15063140,2465,2465,2465,2465,0
|
|
20241004,101600,15063140,2465,2465,2465,2465,0
|
|
20241004,101500,15063140,2465,2470,2470,2465,1313
|
|
20241004,101400,11820470,2470,2470,2470,2470,0
|
|
20241004,101300,11820470,2470,2470,2470,2470,0
|
|
20241004,101200,11820470,2470,2470,2470,2470,141
|
|
20241004,101100,11472200,2480,2480,2480,2480,0
|
|
20241004,101000,11472200,2480,2480,2480,2480,36
|
|
20241004,100900,11382920,2480,2480,2480,2480,0
|
|
20241004,100800,11382920,2480,2480,2480,2480,96
|
|
20241004,100700,11144840,2480,2480,2480,2480,43
|
|
20241004,100600,11038200,2480,2480,2480,2480,0
|
|
20241004,100500,11038200,2480,2475,2480,2475,2
|
|
20241004,100400,11033245,2475,2475,2475,2475,0
|
|
20241004,100300,11033245,2475,2475,2475,2475,0
|
|
20241004,100200,11033245,2475,2475,2475,2475,0
|
|
20241004,100100,11033245,2475,2475,2475,2475,0
|
|
20241004,100000,11033245,2475,2475,2475,2475,2
|
|
20241004,095900,11028295,2470,2480,2480,2470,214
|
|
20241004,095800,10499565,2480,2480,2480,2480,0
|
|
20241004,095700,10499565,2480,2480,2480,2480,0
|
|
20241004,095600,10499565,2480,2480,2480,2480,500
|
|
20241004,095500,9259565,2475,2475,2475,2475,0
|
|
20241004,095400,9259565,2475,2475,2475,2475,0
|
|
20241004,095300,9259565,2475,2475,2475,2475,0
|
|
20241004,095200,9259565,2475,2475,2475,2475,0
|
|
20241004,095100,9259565,2475,2475,2475,2475,0
|
|
20241004,095000,9259565,2475,2475,2475,2475,66
|
|
20241004,094900,9096215,2475,2475,2475,2475,35
|
|
20241004,094800,9009590,2475,2470,2475,2470,102
|
|
20241004,094700,8757640,2470,2470,2470,2470,1421
|
|
20241004,094600,5247770,2470,2470,2470,2470,200
|
|
20241004,094500,4753770,2470,2470,2470,2470,0
|
|
20241004,094400,4753770,2470,2470,2470,2470,110
|
|
20241004,094300,4482070,2480,2480,2480,2480,3
|
|
20241004,094200,4474630,2475,2475,2475,2475,305
|
|
20241004,094100,3719755,2475,2475,2475,2475,0
|
|
20241004,094000,3719755,2475,2475,2475,2475,0
|
|
20241004,093900,3719755,2475,2475,2475,2475,0
|
|
20241004,093800,3719755,2475,2470,2475,2470,50
|
|
20241004,093700,3596155,2475,2475,2475,2475,30
|
|
20241004,093600,3521905,2475,2475,2475,2475,0
|
|
20241004,093500,3521905,2475,2475,2475,2475,0
|
|
20241004,093400,3521905,2475,2475,2475,2475,0
|
|
20241004,093300,3521905,2475,2475,2475,2475,0
|
|
20241004,093200,3521905,2475,2475,2475,2475,8
|
|
20241004,093100,3502105,2480,2480,2480,2480,1
|
|
20241004,093000,3499625,2480,2475,2480,2475,10
|
|
20241004,092900,3474830,2475,2475,2475,2475,0
|
|
20241004,092800,3474830,2475,2475,2475,2475,0
|
|
20241004,092700,3474830,2475,2475,2475,2470,673
|
|
20241004,092600,1809165,2475,2475,2475,2475,0
|
|
20241004,092500,1809165,2475,2475,2475,2475,0
|
|
20241004,092400,1809165,2475,2475,2475,2475,0
|
|
20241004,092300,1809165,2475,2475,2475,2475,1
|
|
20241004,092200,1806690,2475,2475,2475,2475,3
|
|
20241004,092100,1799265,2470,2470,2470,2470,14
|
|
20241004,092000,1764685,2475,2475,2480,2475,5
|
|
20241004,091900,1752305,2475,2475,2475,2475,0
|
|
20241004,091800,1752305,2475,2475,2475,2475,0
|
|
20241004,091700,1752305,2475,2475,2475,2475,2
|
|
20241004,091600,1747355,2475,2475,2475,2475,0
|
|
20241004,091500,1747355,2475,2475,2475,2475,20
|
|
20241004,091400,1697855,2475,2480,2480,2475,11
|
|
20241004,091300,1670580,2475,2475,2475,2475,10
|
|
20241004,091200,1645830,2465,2465,2465,2465,0
|
|
20241004,091100,1645830,2465,2465,2465,2465,0
|
|
20241004,091000,1645830,2465,2465,2465,2465,0
|
|
20241004,090900,1645830,2465,2465,2465,2465,0
|
|
20241004,090800,1645830,2465,2465,2465,2465,0
|
|
20241004,090700,1645830,2465,2475,2480,2465,537
|
|
20241004,090600,314325,2470,2470,2470,2470,0
|
|
20241004,090500,314325,2470,2475,2475,2470,78
|
|
20241004,090400,121285,2480,2480,2480,2480,0
|
|
20241004,090300,121285,2480,2480,2480,2480,2
|
|
20241004,090200,116325,2475,2475,2475,2475,1
|
|
20241004,090100,113850,2475,2475,2475,2475,17
|
|
20241004,090000,71775,2475,2475,2475,2475,29
|