650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,194700,165043370,4655,4655,4655,4655,123
|
|
20241002,194600,165043370,4655,4655,4655,4655,0
|
|
20241002,194500,165043370,4655,4655,4655,4655,0
|
|
20241002,194400,165043370,4655,4655,4655,4655,0
|
|
20241002,194300,165043370,4655,4655,4655,4655,0
|
|
20241002,194200,165043370,4655,4655,4655,4655,0
|
|
20241002,194100,165043370,4655,4655,4655,4655,0
|
|
20241002,194000,165043370,4655,4655,4655,4655,0
|
|
20241002,193900,165043370,4655,4655,4655,4655,0
|
|
20241002,193800,165043370,4655,4655,4655,4655,0
|
|
20241002,193700,165043370,4655,4655,4655,4655,0
|
|
20241002,193600,165043370,4655,4655,4655,4655,0
|
|
20241002,193500,165043370,4655,4655,4655,4655,0
|
|
20241002,193400,165043370,4655,4655,4655,4655,0
|
|
20241002,193300,165043370,4655,4655,4655,4655,0
|
|
20241002,193200,165043370,4655,4655,4655,4655,0
|
|
20241002,193100,165043370,4655,4655,4655,4655,0
|
|
20241002,193000,165043370,4655,4655,4655,4655,0
|
|
20241002,192900,165043370,4655,4655,4655,4655,0
|
|
20241002,192800,165043370,4655,4655,4655,4655,0
|
|
20241002,192700,165043370,4655,4655,4655,4655,0
|
|
20241002,192600,165043370,4655,4655,4655,4655,0
|
|
20241002,192500,165043370,4655,4655,4655,4655,0
|
|
20241002,192400,165043370,4655,4655,4655,4655,0
|
|
20241002,192300,165043370,4655,4655,4655,4655,0
|
|
20241002,192200,165043370,4655,4655,4655,4655,0
|
|
20241002,192100,165043370,4655,4655,4655,4655,0
|
|
20241002,192000,165043370,4655,4655,4655,4655,0
|
|
20241002,191900,165043370,4655,4655,4655,4655,0
|
|
20241002,191800,165043370,4655,4655,4655,4655,0
|
|
20241002,191700,165043370,4655,4655,4655,4655,123
|
|
20241002,191600,165043370,4655,4655,4655,4655,0
|
|
20241002,191500,165043370,4655,4655,4655,4655,0
|
|
20241002,191400,165043370,4655,4655,4655,4655,0
|
|
20241002,191300,165043370,4655,4655,4655,4655,0
|
|
20241002,191200,165043370,4655,4655,4655,4655,0
|
|
20241002,191100,165043370,4655,4655,4655,4655,0
|
|
20241002,191000,165043370,4655,4655,4655,4655,0
|
|
20241002,190900,165043370,4655,4655,4655,4655,0
|
|
20241002,190800,165043370,4655,4655,4655,4655,0
|
|
20241002,190700,165043370,4655,4655,4655,4655,0
|
|
20241002,190600,165043370,4655,4655,4655,4655,0
|
|
20241002,190500,165043370,4655,4655,4655,4655,0
|
|
20241002,190400,165043370,4655,4655,4655,4655,0
|
|
20241002,190300,165043370,4655,4655,4655,4655,0
|
|
20241002,190200,165043370,4655,4655,4655,4655,0
|
|
20241002,190100,165043370,4655,4655,4655,4655,0
|
|
20241002,190000,165043370,4655,4655,4655,4655,0
|
|
20241002,185900,165043370,4655,4655,4655,4655,0
|
|
20241002,185800,165043370,4655,4655,4655,4655,0
|
|
20241002,185700,165043370,4655,4655,4655,4655,0
|
|
20241002,185600,165043370,4655,4655,4655,4655,0
|
|
20241002,185500,165043370,4655,4655,4655,4655,0
|
|
20241002,185400,165043370,4655,4655,4655,4655,0
|
|
20241002,185300,165043370,4655,4655,4655,4655,0
|
|
20241002,185200,165043370,4655,4655,4655,4655,0
|
|
20241002,185100,165043370,4655,4655,4655,4655,0
|
|
20241002,185000,165043370,4655,4655,4655,4655,0
|
|
20241002,184900,165043370,4655,4655,4655,4655,0
|
|
20241002,184800,165043370,4655,4655,4655,4655,0
|
|
20241002,184700,165043370,4655,4655,4655,4655,123
|
|
20241002,184600,165043370,4655,4655,4655,4655,0
|
|
20241002,184500,165043370,4655,4655,4655,4655,0
|
|
20241002,184400,165043370,4655,4655,4655,4655,0
|
|
20241002,184300,165043370,4655,4655,4655,4655,0
|
|
20241002,184200,165043370,4655,4655,4655,4655,0
|
|
20241002,184100,165043370,4655,4655,4655,4655,0
|
|
20241002,184000,165043370,4655,4655,4655,4655,0
|
|
20241002,183900,165043370,4655,4655,4655,4655,0
|
|
20241002,183800,165043370,4655,4655,4655,4655,0
|
|
20241002,183700,165043370,4655,4655,4655,4655,0
|
|
20241002,183600,165043370,4655,4655,4655,4655,0
|
|
20241002,183500,165043370,4655,4655,4655,4655,0
|
|
20241002,183400,165043370,4655,4655,4655,4655,0
|
|
20241002,183300,165043370,4655,4655,4655,4655,0
|
|
20241002,183200,165043370,4655,4655,4655,4655,0
|
|
20241002,183100,165043370,4655,4655,4655,4655,0
|
|
20241002,183000,165043370,4655,4655,4655,4655,0
|
|
20241002,182900,165043370,4655,4655,4655,4655,0
|
|
20241002,182800,165043370,4655,4655,4655,4655,0
|
|
20241002,182700,165043370,4655,4655,4655,4655,0
|
|
20241002,182600,165043370,4655,4655,4655,4655,0
|
|
20241002,182500,165043370,4655,4655,4655,4655,0
|
|
20241002,182400,165043370,4655,4655,4655,4655,0
|
|
20241002,182300,165043370,4655,4655,4655,4655,0
|
|
20241002,182200,165043370,4655,4655,4655,4655,0
|
|
20241002,182100,165043370,4655,4655,4655,4655,0
|
|
20241002,182000,165043370,4655,4655,4655,4655,0
|
|
20241002,181900,165043370,4655,4655,4655,4655,0
|
|
20241002,181800,165043370,4655,4655,4655,4655,0
|
|
20241002,181700,165043370,4655,4655,4655,4655,123
|
|
20241002,181600,165043370,4655,4655,4655,4655,0
|
|
20241002,181500,165043370,4655,4655,4655,4655,0
|
|
20241002,181400,165043370,4655,4655,4655,4655,0
|
|
20241002,181300,165043370,4655,4655,4655,4655,0
|
|
20241002,181200,165043370,4655,4655,4655,4655,0
|
|
20241002,181100,165043370,4655,4655,4655,4655,0
|
|
20241002,181000,165043370,4655,4655,4655,4655,0
|
|
20241002,180900,165043370,4655,4655,4655,4655,0
|
|
20241002,180800,165043370,4655,4655,4655,4655,0
|
|
20241002,180700,165043370,4655,4655,4655,4655,0
|
|
20241002,180600,165043370,4655,4655,4655,4655,0
|
|
20241002,180500,165043370,4655,4655,4655,4655,0
|
|
20241002,180400,165043370,4655,4655,4655,4655,0
|
|
20241002,180300,165043370,4655,4655,4655,4655,0
|
|
20241002,180200,165043370,4655,4655,4655,4655,0
|
|
20241002,180100,165043370,4655,4655,4655,4655,0
|
|
20241002,180000,165043370,4655,4655,4655,4655,0
|
|
20241002,175900,165043370,4655,4655,4655,4655,0
|
|
20241002,175800,165043370,4655,4655,4655,4655,0
|
|
20241002,175700,165043370,4655,4655,4655,4655,0
|
|
20241002,175600,165043370,4655,4655,4655,4655,0
|
|
20241002,175500,165043370,4655,4655,4655,4655,0
|
|
20241002,175400,165043370,4655,4655,4655,4655,0
|
|
20241002,175300,165043370,4655,4655,4655,4655,0
|
|
20241002,175200,165043370,4655,4655,4655,4655,0
|
|
20241002,175100,165043370,4655,4655,4655,4655,0
|
|
20241002,175000,165043370,4655,4655,4655,4655,0
|
|
20241002,174900,165043370,4655,4655,4655,4655,0
|
|
20241002,174800,165043370,4655,4655,4655,4655,0
|
|
20241002,174700,165043370,4655,4655,4655,4655,123
|
|
20241002,174600,165043370,4655,4655,4655,4655,0
|
|
20241002,174500,165043370,4655,4655,4655,4655,0
|
|
20241002,174400,165043370,4655,4655,4655,4655,0
|
|
20241002,174300,165043370,4655,4655,4655,4655,0
|
|
20241002,174200,165043370,4655,4655,4655,4655,0
|
|
20241002,174100,165043370,4655,4655,4655,4655,0
|
|
20241002,174000,165043370,4655,4655,4655,4655,0
|
|
20241002,173900,165043370,4655,4655,4655,4655,0
|
|
20241002,173800,165043370,4655,4655,4655,4655,0
|
|
20241002,173700,165043370,4655,4655,4655,4655,0
|
|
20241002,173600,165043370,4655,4655,4655,4655,0
|
|
20241002,173500,165043370,4655,4655,4655,4655,0
|
|
20241002,173400,165043370,4655,4655,4655,4655,0
|
|
20241002,173300,165043370,4655,4655,4655,4655,0
|
|
20241002,173200,165043370,4655,4655,4655,4655,0
|
|
20241002,173100,165043370,4655,4655,4655,4655,0
|
|
20241002,173000,165043370,4655,4655,4655,4655,0
|
|
20241002,172900,165043370,4655,4655,4655,4655,0
|
|
20241002,172800,165043370,4655,4655,4655,4655,0
|
|
20241002,172700,165043370,4655,4655,4655,4655,0
|
|
20241002,172600,165043370,4655,4655,4655,4655,0
|
|
20241002,172500,165043370,4655,4655,4655,4655,0
|
|
20241002,172400,165043370,4655,4655,4655,4655,0
|
|
20241002,172300,165043370,4655,4655,4655,4655,0
|
|
20241002,172200,165043370,4655,4655,4655,4655,0
|
|
20241002,172100,165043370,4655,4655,4655,4655,0
|
|
20241002,172000,165043370,4655,4655,4655,4655,0
|
|
20241002,171900,165043370,4655,4655,4655,4655,0
|
|
20241002,171800,165043370,4655,4655,4655,4655,0
|
|
20241002,171700,165043370,4655,4655,4655,4655,123
|
|
20241002,171600,165043370,4655,4655,4655,4655,0
|
|
20241002,171500,165043370,4655,4655,4655,4655,0
|
|
20241002,171400,165043370,4655,4655,4655,4655,0
|
|
20241002,171300,165043370,4655,4655,4655,4655,0
|
|
20241002,171200,165043370,4655,4655,4655,4655,0
|
|
20241002,171100,165043370,4655,4655,4655,4655,0
|
|
20241002,171000,165043370,4655,4655,4655,4655,0
|
|
20241002,170900,165043370,4655,4655,4655,4655,0
|
|
20241002,170800,165043370,4655,4655,4655,4655,0
|
|
20241002,170700,165043370,4655,4655,4655,4655,0
|
|
20241002,170600,165043370,4655,4655,4655,4655,0
|
|
20241002,170500,165043370,4655,4655,4655,4655,0
|
|
20241002,170400,165043370,4655,4655,4655,4655,0
|
|
20241002,170300,165043370,4655,4655,4655,4655,0
|
|
20241002,170200,165043370,4655,4655,4655,4655,0
|
|
20241002,170100,165043370,4655,4655,4655,4655,0
|
|
20241002,170000,165043370,4655,4655,4655,4655,0
|
|
20241002,165900,165043370,4655,4655,4655,4655,0
|
|
20241002,165800,165043370,4655,4655,4655,4655,0
|
|
20241002,165700,165043370,4655,4655,4655,4655,0
|
|
20241002,165600,165043370,4655,4655,4655,4655,0
|
|
20241002,165500,165043370,4655,4655,4655,4655,0
|
|
20241002,165400,165043370,4655,4655,4655,4655,0
|
|
20241002,165300,165043370,4655,4655,4655,4655,0
|
|
20241002,165200,165043370,4655,4655,4655,4655,0
|
|
20241002,165100,165043370,4655,4655,4655,4655,0
|
|
20241002,165000,165043370,4655,4655,4655,4655,0
|
|
20241002,164900,165043370,4655,4655,4655,4655,0
|
|
20241002,164800,165043370,4655,4655,4655,4655,0
|
|
20241002,164700,165043370,4655,4655,4655,4655,123
|
|
20241002,164600,165043370,4655,4655,4655,4655,0
|
|
20241002,164500,165043370,4655,4655,4655,4655,0
|
|
20241002,164400,165043370,4655,4655,4655,4655,0
|
|
20241002,164300,165043370,4655,4655,4655,4655,0
|
|
20241002,164200,165043370,4655,4655,4655,4655,0
|
|
20241002,164100,165043370,4655,4655,4655,4655,0
|
|
20241002,164000,165043370,4655,4655,4655,4655,0
|
|
20241002,163900,165043370,4655,4655,4655,4655,0
|
|
20241002,163800,165043370,4655,4655,4655,4655,0
|
|
20241002,163700,165043370,4655,4655,4655,4655,0
|
|
20241002,163600,165043370,4655,4655,4655,4655,0
|
|
20241002,163500,165043370,4655,4655,4655,4655,0
|
|
20241002,163400,165043370,4655,4655,4655,4655,0
|
|
20241002,163300,165043370,4655,4655,4655,4655,0
|
|
20241002,163200,165043370,4655,4655,4655,4655,0
|
|
20241002,163100,165043370,4655,4655,4655,4655,0
|
|
20241002,163000,165043370,4655,4655,4655,4655,0
|
|
20241002,162900,165043370,4655,4655,4655,4655,0
|
|
20241002,162800,165043370,4655,4655,4655,4655,0
|
|
20241002,162700,165043370,4655,4655,4655,4655,0
|
|
20241002,162600,165043370,4655,4655,4655,4655,0
|
|
20241002,162500,165043370,4655,4655,4655,4655,0
|
|
20241002,162400,165043370,4655,4655,4655,4655,0
|
|
20241002,162300,165043370,4655,4655,4655,4655,0
|
|
20241002,162200,165043370,4655,4655,4655,4655,0
|
|
20241002,162100,165043370,4655,4655,4655,4655,0
|
|
20241002,162000,165043370,4655,4655,4655,4655,0
|
|
20241002,161900,165043370,4655,4655,4655,4655,0
|
|
20241002,161800,165043370,4655,4655,4655,4655,0
|
|
20241002,161700,165043370,4655,4655,4655,4655,123
|
|
20241002,161600,165043370,4655,4655,4655,4655,0
|
|
20241002,161500,165043370,4655,4655,4655,4655,0
|
|
20241002,161400,165043370,4655,4655,4655,4655,0
|
|
20241002,161300,165043370,4655,4655,4655,4655,0
|
|
20241002,161200,165043370,4655,4655,4655,4655,0
|
|
20241002,161100,165043370,4655,4655,4655,4655,0
|
|
20241002,161000,165043370,4655,4655,4655,4655,0
|
|
20241002,160900,165043370,4655,4655,4655,4655,0
|
|
20241002,160800,165043370,4655,4655,4655,4655,0
|
|
20241002,160700,165043370,4655,4655,4655,4655,0
|
|
20241002,160600,165043370,4655,4655,4655,4655,0
|
|
20241002,160500,165043370,4655,4655,4655,4655,0
|
|
20241002,160400,165043370,4655,4655,4655,4655,0
|
|
20241002,160300,165043370,4655,4655,4655,4655,0
|
|
20241002,160200,165043370,4655,4655,4655,4655,0
|
|
20241002,160100,165043370,4655,4655,4655,4655,0
|
|
20241002,160000,165043370,4655,4655,4655,4655,0
|
|
20241002,155900,165043370,4655,4655,4655,4655,0
|
|
20241002,155800,165043370,4655,4655,4655,4655,0
|
|
20241002,155700,165043370,4655,4655,4655,4655,0
|
|
20241002,155600,165043370,4655,4655,4655,4655,0
|
|
20241002,155500,165043370,4655,4655,4655,4655,0
|
|
20241002,155400,165043370,4655,4655,4655,4655,0
|
|
20241002,155300,165043370,4655,4655,4655,4655,0
|
|
20241002,155200,165043370,4655,4655,4655,4655,0
|
|
20241002,155100,165043370,4655,4655,4655,4655,0
|
|
20241002,155000,165043370,4655,4655,4655,4655,0
|
|
20241002,154900,165043370,4655,4655,4655,4655,0
|
|
20241002,154800,165043370,4655,4655,4655,4655,0
|
|
20241002,154700,165043370,4655,4655,4655,4655,123
|
|
20241002,154600,165043370,4655,4655,4655,4655,0
|
|
20241002,154500,165043370,4655,4655,4655,4655,0
|
|
20241002,154400,165043370,4655,4655,4655,4655,0
|
|
20241002,154300,165043370,4655,4655,4655,4655,0
|
|
20241002,154200,165043370,4655,4655,4655,4655,0
|
|
20241002,154100,165043370,4655,4655,4655,4655,0
|
|
20241002,154000,165043370,4655,4655,4655,4655,0
|
|
20241002,153900,165043370,4655,4655,4655,4655,0
|
|
20241002,153800,165043370,4655,4655,4655,4655,0
|
|
20241002,153700,165043370,4655,4655,4655,4655,0
|
|
20241002,153600,165043370,4655,4655,4655,4655,0
|
|
20241002,153500,165043370,4655,4655,4655,4655,0
|
|
20241002,153400,165043370,4655,4655,4655,4655,0
|
|
20241002,153300,165043370,4655,4655,4655,4655,0
|
|
20241002,153200,165043370,4655,4655,4655,4655,0
|
|
20241002,153100,165043370,4655,4655,4655,4655,0
|
|
20241002,153000,165043370,4655,4655,4655,4655,123
|
|
20241002,152900,164470805,4645,4645,4645,4645,0
|
|
20241002,152800,164470805,4645,4645,4645,4645,0
|
|
20241002,152700,164470805,4645,4645,4645,4645,0
|
|
20241002,152600,164470805,4645,4645,4645,4645,0
|
|
20241002,152500,164470805,4645,4645,4645,4645,0
|
|
20241002,152400,164470805,4645,4645,4645,4645,0
|
|
20241002,152300,164470805,4645,4645,4645,4645,0
|
|
20241002,152200,164470805,4645,4645,4645,4645,0
|
|
20241002,152100,164470805,4645,4645,4645,4645,0
|
|
20241002,152000,164470805,4645,4645,4645,4645,0
|
|
20241002,151900,164470805,4645,4645,4645,4645,40
|
|
20241002,151800,164285005,4645,4660,4660,4645,36
|
|
20241002,151700,164117665,4660,4660,4660,4660,0
|
|
20241002,151600,164117665,4660,4660,4660,4660,6
|
|
20241002,151500,164089705,4645,4645,4645,4645,0
|
|
20241002,151400,164089705,4645,4645,4645,4645,0
|
|
20241002,151300,164089705,4645,4645,4645,4645,0
|
|
20241002,151200,164089705,4645,4645,4645,4645,1700
|
|
20241002,151100,156193205,4660,4660,4660,4660,0
|
|
20241002,151000,156193205,4660,4660,4660,4660,0
|
|
20241002,150900,156193205,4660,4660,4660,4660,1
|
|
20241002,150800,156188545,4660,4660,4660,4660,0
|
|
20241002,150700,156188545,4660,4660,4660,4660,0
|
|
20241002,150600,156188545,4660,4660,4660,4660,0
|
|
20241002,150500,156188545,4660,4660,4660,4660,0
|
|
20241002,150400,156188545,4660,4660,4660,4660,0
|
|
20241002,150300,156188545,4660,4660,4660,4660,5
|
|
20241002,150200,156165245,4645,4645,4645,4645,0
|
|
20241002,150100,156165245,4645,4645,4645,4645,0
|
|
20241002,150000,156165245,4645,4645,4645,4645,0
|
|
20241002,145900,156165245,4645,4645,4645,4645,388
|
|
20241002,145800,154362985,4645,4645,4645,4645,0
|
|
20241002,145700,154362985,4645,4645,4645,4645,0
|
|
20241002,145600,154362985,4645,4645,4645,4645,0
|
|
20241002,145500,154362985,4645,4645,4645,4645,127
|
|
20241002,145400,153773070,4645,4645,4645,4645,0
|
|
20241002,145300,153773070,4645,4645,4645,4645,0
|
|
20241002,145200,153773070,4645,4645,4645,4645,0
|
|
20241002,145100,153773070,4645,4645,4645,4645,0
|
|
20241002,145000,153773070,4645,4645,4645,4645,0
|
|
20241002,144900,153773070,4645,4645,4645,4645,250
|
|
20241002,144800,152611820,4645,4645,4645,4645,250
|
|
20241002,144700,151450570,4660,4660,4660,4660,0
|
|
20241002,144600,151450570,4660,4660,4660,4660,0
|
|
20241002,144500,151450570,4660,4660,4660,4660,0
|
|
20241002,144400,151450570,4660,4660,4660,4660,0
|
|
20241002,144300,151450570,4660,4660,4660,4660,0
|
|
20241002,144200,151450570,4660,4660,4660,4660,0
|
|
20241002,144100,151450570,4660,4660,4660,4660,8
|
|
20241002,144000,151413290,4660,4660,4660,4660,0
|
|
20241002,143900,151413290,4660,4660,4660,4660,0
|
|
20241002,143800,151413290,4660,4660,4660,4660,0
|
|
20241002,143700,151413290,4660,4660,4660,4660,0
|
|
20241002,143600,151413290,4660,4660,4660,4660,0
|
|
20241002,143500,151413290,4660,4660,4660,4660,0
|
|
20241002,143400,151413290,4660,4660,4660,4660,0
|
|
20241002,143300,151413290,4660,4660,4660,4660,0
|
|
20241002,143200,151413290,4660,4660,4660,4660,1
|
|
20241002,143100,151408630,4660,4660,4660,4660,0
|
|
20241002,143000,151408630,4660,4660,4660,4660,400
|
|
20241002,142900,149544630,4665,4665,4665,4665,600
|
|
20241002,142800,146745630,4665,4660,4665,4660,700
|
|
20241002,142700,143482130,4640,4645,4645,4640,1050
|
|
20241002,142600,138607430,4665,4665,4665,4665,0
|
|
20241002,142500,138607430,4665,4665,4665,4665,0
|
|
20241002,142400,138607430,4665,4665,4665,4665,0
|
|
20241002,142300,138607430,4665,4665,4665,4665,0
|
|
20241002,142200,138607430,4665,4665,4665,4665,0
|
|
20241002,142100,138607430,4665,4665,4665,4665,0
|
|
20241002,142000,138607430,4665,4665,4665,4665,0
|
|
20241002,141900,138607430,4665,4665,4665,4665,0
|
|
20241002,141800,138607430,4665,4665,4665,4665,0
|
|
20241002,141700,138607430,4665,4665,4665,4665,0
|
|
20241002,141600,138607430,4665,4665,4665,4665,0
|
|
20241002,141500,138607430,4665,4665,4665,4665,0
|
|
20241002,141400,138607430,4665,4665,4665,4665,0
|
|
20241002,141300,138607430,4665,4665,4665,4665,0
|
|
20241002,141200,138607430,4665,4665,4665,4665,0
|
|
20241002,141100,138607430,4665,4665,4665,4665,0
|
|
20241002,141000,138607430,4665,4665,4665,4665,1
|
|
20241002,140900,138602765,4665,4665,4665,4665,0
|
|
20241002,140800,138602765,4665,4665,4665,4665,0
|
|
20241002,140700,138602765,4665,4665,4665,4665,0
|
|
20241002,140600,138602765,4665,4665,4665,4665,0
|
|
20241002,140500,138602765,4665,4665,4665,4665,0
|
|
20241002,140400,138602765,4665,4665,4665,4665,2
|
|
20241002,140300,138593435,4645,4645,4645,4645,0
|
|
20241002,140200,138593435,4645,4645,4645,4645,0
|
|
20241002,140100,138593435,4645,4645,4645,4645,0
|
|
20241002,140000,138593435,4645,4645,4645,4645,0
|
|
20241002,135900,138593435,4645,4645,4645,4645,0
|
|
20241002,135800,138593435,4645,4645,4645,4645,0
|
|
20241002,135700,138593435,4645,4645,4645,4645,0
|
|
20241002,135600,138593435,4645,4645,4645,4645,0
|
|
20241002,135500,138593435,4645,4645,4645,4645,1
|
|
20241002,135400,138588790,4645,4645,4645,4645,0
|
|
20241002,135300,138588790,4645,4645,4645,4645,3
|
|
20241002,135200,138574855,4640,4640,4640,4640,0
|
|
20241002,135100,138574855,4640,4640,4640,4640,0
|
|
20241002,135000,138574855,4640,4640,4640,4640,0
|
|
20241002,134900,138574855,4640,4640,4640,4640,0
|
|
20241002,134800,138574855,4640,4640,4640,4640,0
|
|
20241002,134700,138574855,4640,4640,4640,4640,0
|
|
20241002,134600,138574855,4640,4645,4645,4640,1755
|
|
20241002,134500,130426655,4645,4645,4645,4645,0
|
|
20241002,134400,130426655,4645,4645,4645,4645,0
|
|
20241002,134300,130426655,4645,4645,4645,4645,0
|
|
20241002,134200,130426655,4645,4645,4645,4645,0
|
|
20241002,134100,130426655,4645,4645,4645,4645,0
|
|
20241002,134000,130426655,4645,4645,4645,4645,0
|
|
20241002,133900,130426655,4645,4645,4645,4645,100
|
|
20241002,133800,129962155,4645,4645,4645,4645,0
|
|
20241002,133700,129962155,4645,4645,4645,4645,0
|
|
20241002,133600,129962155,4645,4645,4645,4645,0
|
|
20241002,133500,129962155,4645,4645,4645,4645,160
|
|
20241002,133400,129218955,4650,4650,4650,4650,17
|
|
20241002,133300,129139905,4645,4645,4645,4645,0
|
|
20241002,133200,129139905,4645,4645,4645,4645,0
|
|
20241002,133100,129139905,4645,4645,4645,4645,0
|
|
20241002,133000,129139905,4645,4645,4645,4645,0
|
|
20241002,132900,129139905,4645,4645,4645,4645,0
|
|
20241002,132800,129139905,4645,4645,4645,4645,0
|
|
20241002,132700,129139905,4645,4645,4645,4645,0
|
|
20241002,132600,129139905,4645,4645,4645,4645,0
|
|
20241002,132500,129139905,4645,4645,4645,4645,0
|
|
20241002,132400,129139905,4645,4645,4645,4645,0
|
|
20241002,132300,129139905,4645,4645,4645,4645,0
|
|
20241002,132200,129139905,4645,4645,4645,4645,0
|
|
20241002,132100,129139905,4645,4645,4645,4645,340
|
|
20241002,132000,127560605,4645,4650,4650,4645,1755
|
|
20241002,131900,119402710,4675,4675,4675,4675,0
|
|
20241002,131800,119402710,4675,4675,4675,4675,0
|
|
20241002,131700,119402710,4675,4675,4675,4675,0
|
|
20241002,131600,119402710,4675,4675,4675,4675,1
|
|
20241002,131500,119398035,4650,4650,4650,4650,0
|
|
20241002,131400,119398035,4650,4650,4650,4650,0
|
|
20241002,131300,119398035,4650,4650,4650,4650,0
|
|
20241002,131200,119398035,4650,4650,4650,4650,0
|
|
20241002,131100,119398035,4650,4650,4650,4650,0
|
|
20241002,131000,119398035,4650,4650,4650,4650,0
|
|
20241002,130900,119398035,4650,4650,4650,4650,0
|
|
20241002,130800,119398035,4650,4650,4650,4650,0
|
|
20241002,130700,119398035,4650,4650,4650,4650,0
|
|
20241002,130600,119398035,4650,4650,4650,4650,0
|
|
20241002,130500,119398035,4650,4650,4650,4650,0
|
|
20241002,130400,119398035,4650,4650,4650,4650,0
|
|
20241002,130300,119398035,4650,4650,4650,4650,0
|
|
20241002,130200,119398035,4650,4650,4650,4650,0
|
|
20241002,130100,119398035,4650,4650,4650,4650,0
|
|
20241002,130000,119398035,4650,4650,4650,4650,0
|
|
20241002,125900,119398035,4650,4650,4650,4650,0
|
|
20241002,125800,119398035,4650,4650,4650,4650,0
|
|
20241002,125700,119398035,4650,4650,4650,4650,0
|
|
20241002,125600,119398035,4650,4650,4650,4650,0
|
|
20241002,125500,119398035,4650,4650,4650,4650,0
|
|
20241002,125400,119398035,4650,4650,4650,4650,0
|
|
20241002,125300,119398035,4650,4650,4650,4650,0
|
|
20241002,125200,119398035,4650,4655,4655,4650,1755
|
|
20241002,125100,111236225,4650,4650,4650,4650,0
|
|
20241002,125000,111236225,4650,4650,4650,4650,0
|
|
20241002,124900,111236225,4650,4650,4650,4650,0
|
|
20241002,124800,111236225,4650,4650,4650,4650,0
|
|
20241002,124700,111236225,4650,4650,4650,4650,0
|
|
20241002,124600,111236225,4650,4650,4650,4650,0
|
|
20241002,124500,111236225,4650,4650,4650,4650,0
|
|
20241002,124400,111236225,4650,4650,4650,4650,0
|
|
20241002,124300,111236225,4650,4650,4650,4650,0
|
|
20241002,124200,111236225,4650,4650,4650,4650,80
|
|
20241002,124100,110864225,4645,4645,4645,4645,0
|
|
20241002,124000,110864225,4645,4645,4645,4645,0
|
|
20241002,123900,110864225,4645,4645,4645,4645,0
|
|
20241002,123800,110864225,4645,4645,4645,4645,0
|
|
20241002,123700,110864225,4645,4645,4645,4645,0
|
|
20241002,123600,110864225,4645,4645,4645,4645,0
|
|
20241002,123500,110864225,4645,4645,4645,4645,0
|
|
20241002,123400,110864225,4645,4645,4645,4645,0
|
|
20241002,123300,110864225,4645,4645,4645,4645,0
|
|
20241002,123200,110864225,4645,4645,4645,4645,0
|
|
20241002,123100,110864225,4645,4645,4645,4645,0
|
|
20241002,123000,110864225,4645,4645,4645,4645,0
|
|
20241002,122900,110864225,4645,4645,4645,4645,0
|
|
20241002,122800,110864225,4645,4645,4645,4645,0
|
|
20241002,122700,110864225,4645,4645,4645,4645,0
|
|
20241002,122600,110864225,4645,4645,4645,4645,0
|
|
20241002,122500,110864225,4645,4645,4645,4645,0
|
|
20241002,122400,110864225,4645,4645,4645,4645,0
|
|
20241002,122300,110864225,4645,4645,4645,4645,0
|
|
20241002,122200,110864225,4645,4645,4645,4645,0
|
|
20241002,122100,110864225,4645,4645,4645,4645,0
|
|
20241002,122000,110864225,4645,4645,4645,4645,0
|
|
20241002,121900,110864225,4645,4650,4650,4645,1755
|
|
20241002,121800,102709865,4670,4670,4670,4670,0
|
|
20241002,121700,102709865,4670,4670,4670,4670,0
|
|
20241002,121600,102709865,4670,4670,4670,4670,0
|
|
20241002,121500,102709865,4670,4670,4670,4670,0
|
|
20241002,121400,102709865,4670,4670,4670,4670,0
|
|
20241002,121300,102709865,4670,4670,4670,4670,0
|
|
20241002,121200,102709865,4670,4670,4670,4670,0
|
|
20241002,121100,102709865,4670,4670,4670,4670,0
|
|
20241002,121000,102709865,4670,4670,4670,4670,0
|
|
20241002,120900,102709865,4670,4670,4670,4670,0
|
|
20241002,120800,102709865,4670,4670,4670,4670,50
|
|
20241002,120700,102476365,4670,4670,4670,4670,0
|
|
20241002,120600,102476365,4670,4670,4670,4670,0
|
|
20241002,120500,102476365,4670,4670,4670,4670,1
|
|
20241002,120400,102471695,4650,4650,4650,4650,0
|
|
20241002,120300,102471695,4650,4650,4650,4650,0
|
|
20241002,120200,102471695,4650,4650,4650,4650,0
|
|
20241002,120100,102471695,4650,4650,4650,4650,0
|
|
20241002,120000,102471695,4650,4650,4650,4650,0
|
|
20241002,115900,102471695,4650,4650,4650,4650,0
|
|
20241002,115800,102471695,4650,4650,4650,4650,0
|
|
20241002,115700,102471695,4650,4650,4650,4650,0
|
|
20241002,115600,102471695,4650,4650,4650,4650,0
|
|
20241002,115500,102471695,4650,4650,4650,4650,1
|
|
20241002,115400,102467045,4650,4650,4650,4650,0
|
|
20241002,115300,102467045,4650,4650,4650,4650,0
|
|
20241002,115200,102467045,4650,4650,4650,4650,0
|
|
20241002,115100,102467045,4650,4655,4655,4650,1755
|
|
20241002,115000,94301930,4655,4655,4655,4655,0
|
|
20241002,114900,94301930,4655,4655,4655,4655,0
|
|
20241002,114800,94301930,4655,4655,4655,4655,0
|
|
20241002,114700,94301930,4655,4655,4655,4655,0
|
|
20241002,114600,94301930,4655,4655,4655,4655,0
|
|
20241002,114500,94301930,4655,4655,4655,4655,0
|
|
20241002,114400,94301930,4655,4655,4655,4655,220
|
|
20241002,114300,93277830,4655,4655,4655,4655,0
|
|
20241002,114200,93277830,4655,4655,4655,4655,0
|
|
20241002,114100,93277830,4655,4655,4655,4655,0
|
|
20241002,114000,93277830,4655,4655,4655,4655,0
|
|
20241002,113900,93277830,4655,4655,4655,4655,0
|
|
20241002,113800,93277830,4655,4655,4655,4655,0
|
|
20241002,113700,93277830,4655,4655,4655,4655,0
|
|
20241002,113600,93277830,4655,4655,4655,4655,0
|
|
20241002,113500,93277830,4655,4655,4655,4655,0
|
|
20241002,113400,93277830,4655,4655,4655,4655,0
|
|
20241002,113300,93277830,4655,4655,4655,4655,0
|
|
20241002,113200,93277830,4655,4655,4655,4655,0
|
|
20241002,113100,93277830,4655,4655,4655,4655,0
|
|
20241002,113000,93277830,4655,4655,4655,4655,0
|
|
20241002,112900,93277830,4655,4655,4655,4655,0
|
|
20241002,112800,93277830,4655,4655,4655,4655,0
|
|
20241002,112700,93277830,4655,4655,4655,4655,0
|
|
20241002,112600,93277830,4655,4655,4655,4655,0
|
|
20241002,112500,93277830,4655,4655,4655,4655,0
|
|
20241002,112400,93277830,4655,4655,4655,4655,0
|
|
20241002,112300,93277830,4655,4655,4655,4655,0
|
|
20241002,112200,93277830,4655,4665,4665,4655,1755
|
|
20241002,112100,85100590,4675,4675,4675,4675,0
|
|
20241002,112000,85100590,4675,4675,4675,4675,0
|
|
20241002,111900,85100590,4675,4675,4675,4675,0
|
|
20241002,111800,85100590,4675,4675,4675,4675,0
|
|
20241002,111700,85100590,4675,4675,4675,4675,0
|
|
20241002,111600,85100590,4675,4675,4675,4675,1
|
|
20241002,111500,85095915,4660,4660,4660,4660,0
|
|
20241002,111400,85095915,4660,4660,4660,4660,0
|
|
20241002,111300,85095915,4660,4660,4660,4660,0
|
|
20241002,111200,85095915,4660,4660,4660,4660,0
|
|
20241002,111100,85095915,4660,4660,4660,4660,0
|
|
20241002,111000,85095915,4660,4660,4660,4660,0
|
|
20241002,110900,85095915,4660,4660,4660,4660,0
|
|
20241002,110800,85095915,4660,4660,4660,4660,0
|
|
20241002,110700,85095915,4660,4660,4660,4660,0
|
|
20241002,110600,85095915,4660,4660,4660,4660,0
|
|
20241002,110500,85095915,4660,4660,4660,4660,0
|
|
20241002,110400,85095915,4660,4660,4660,4660,0
|
|
20241002,110300,85095915,4660,4660,4660,4660,0
|
|
20241002,110200,85095915,4660,4660,4660,4660,0
|
|
20241002,110100,85095915,4660,4660,4660,4660,0
|
|
20241002,110000,85095915,4660,4660,4660,4660,0
|
|
20241002,105900,85095915,4660,4660,4660,4660,0
|
|
20241002,105800,85095915,4660,4660,4660,4660,0
|
|
20241002,105700,85095915,4660,4660,4660,4660,0
|
|
20241002,105600,85095915,4660,4660,4660,4660,0
|
|
20241002,105500,85095915,4660,4685,4685,4660,1756
|
|
20241002,105400,76906655,4685,4685,4685,4685,0
|
|
20241002,105300,76906655,4685,4685,4685,4685,0
|
|
20241002,105200,76906655,4685,4685,4685,4685,0
|
|
20241002,105100,76906655,4685,4685,4685,4685,0
|
|
20241002,105000,76906655,4685,4685,4685,4685,0
|
|
20241002,104900,76906655,4685,4685,4685,4685,0
|
|
20241002,104800,76906655,4685,4680,4685,4680,100
|
|
20241002,104700,76438650,4680,4680,4680,4680,0
|
|
20241002,104600,76438650,4680,4675,4680,4675,150
|
|
20241002,104500,75737205,4675,4675,4675,4675,0
|
|
20241002,104400,75737205,4675,4675,4675,4675,0
|
|
20241002,104300,75737205,4675,4675,4675,4675,0
|
|
20241002,104200,75737205,4675,4675,4675,4675,0
|
|
20241002,104100,75737205,4675,4675,4675,4675,19
|
|
20241002,104000,75648380,4670,4670,4670,4670,0
|
|
20241002,103900,75648380,4670,4670,4670,4670,0
|
|
20241002,103800,75648380,4670,4670,4670,4670,0
|
|
20241002,103700,75648380,4670,4670,4670,4670,0
|
|
20241002,103600,75648380,4670,4670,4670,4670,0
|
|
20241002,103500,75648380,4670,4670,4670,4670,0
|
|
20241002,103400,75648380,4670,4670,4670,4670,681
|
|
20241002,103300,72468110,4665,4665,4665,4665,0
|
|
20241002,103200,72468110,4665,4665,4665,4665,1
|
|
20241002,103100,72463445,4665,4665,4665,4665,4
|
|
20241002,103000,72444785,4665,4665,4665,4665,596
|
|
20241002,102900,69664445,4665,4665,4665,4665,1
|
|
20241002,102800,69659780,4665,4665,4665,4665,0
|
|
20241002,102700,69659780,4665,4665,4665,4665,0
|
|
20241002,102600,69659780,4665,4665,4665,4665,1
|
|
20241002,102500,69655115,4665,4665,4665,4665,1
|
|
20241002,102400,69650450,4670,4670,4670,4670,0
|
|
20241002,102300,69650450,4670,4670,4670,4670,0
|
|
20241002,102200,69650450,4670,4670,4670,4670,0
|
|
20241002,102100,69650450,4670,4670,4670,4670,1
|
|
20241002,102000,69645780,4650,4660,4660,4650,1755
|
|
20241002,101900,61482465,4670,4665,4670,4665,307
|
|
20241002,101800,60048960,4665,4665,4665,4665,0
|
|
20241002,101700,60048960,4665,4665,4665,4665,4
|
|
20241002,101600,60030300,4660,4660,4660,4660,0
|
|
20241002,101500,60030300,4660,4660,4660,4660,0
|
|
20241002,101400,60030300,4660,4660,4660,4660,332
|
|
20241002,101300,58483180,4660,4660,4660,4660,110
|
|
20241002,101200,57970580,4650,4650,4650,4650,114
|
|
20241002,101100,57440480,4650,4650,4650,4650,0
|
|
20241002,101000,57440480,4650,4650,4650,4650,13
|
|
20241002,100900,57380030,4645,4640,4645,4640,709
|
|
20241002,100800,54089995,4640,4640,4640,4640,2
|
|
20241002,100700,54080715,4640,4640,4640,4640,3
|
|
20241002,100600,54066795,4640,4640,4640,4640,1
|
|
20241002,100500,54062155,4635,4640,4640,4635,40
|
|
20241002,100400,53876705,4640,4640,4640,4640,0
|
|
20241002,100300,53876705,4640,4640,4640,4640,0
|
|
20241002,100200,53876705,4640,4640,4640,4640,3
|
|
20241002,100100,53862785,4640,4640,4640,4640,4
|
|
20241002,100000,53844225,4640,4640,4640,4640,5
|
|
20241002,095900,53821025,4640,4640,4640,4640,0
|
|
20241002,095800,53821025,4640,4640,4640,4640,0
|
|
20241002,095700,53821025,4640,4640,4640,4640,45
|
|
20241002,095600,53612225,4630,4630,4630,4630,0
|
|
20241002,095500,53612225,4630,4630,4630,4630,0
|
|
20241002,095400,53612225,4630,4630,4630,4630,0
|
|
20241002,095300,53612225,4630,4630,4630,4630,408
|
|
20241002,095200,51723185,4630,4635,4635,4630,1347
|
|
20241002,095100,45486100,4640,4640,4640,4640,0
|
|
20241002,095000,45486100,4640,4640,4640,4640,17
|
|
20241002,094900,45407220,4645,4645,4645,4645,0
|
|
20241002,094800,45407220,4645,4645,4645,4645,1
|
|
20241002,094700,45402575,4645,4645,4645,4645,10
|
|
20241002,094600,45356125,4645,4645,4645,4645,9
|
|
20241002,094500,45314320,4645,4645,4645,4645,4
|
|
20241002,094400,45295740,4630,4630,4630,4630,0
|
|
20241002,094300,45295740,4630,4630,4630,4630,500
|
|
20241002,094200,42980740,4635,4635,4635,4635,6
|
|
20241002,094100,42952930,4630,4630,4630,4630,900
|
|
20241002,094000,38785930,4630,4630,4630,4630,1755
|
|
20241002,093900,30660280,4635,4635,4635,4635,50
|
|
20241002,093800,30428530,4635,4635,4635,4635,12
|
|
20241002,093700,30372910,4635,4635,4635,4635,6
|
|
20241002,093600,30345100,4635,4635,4635,4635,5
|
|
20241002,093500,30321925,4630,4630,4630,4630,0
|
|
20241002,093400,30321925,4630,4630,4630,4630,0
|
|
20241002,093300,30321925,4630,4635,4635,4630,2401
|
|
20241002,093200,19195540,4635,4635,4635,4635,0
|
|
20241002,093100,19195540,4635,4635,4635,4635,0
|
|
20241002,093000,19195540,4635,4640,4640,4635,385
|
|
20241002,092900,17409935,4645,4645,4645,4645,0
|
|
20241002,092800,17409935,4645,4645,4645,4645,6
|
|
20241002,092700,17382065,4645,4645,4645,4645,0
|
|
20241002,092600,17382065,4645,4645,4645,4645,0
|
|
20241002,092500,17382065,4645,4645,4645,4645,0
|
|
20241002,092400,17382065,4645,4645,4645,4645,0
|
|
20241002,092300,17382065,4645,4640,4645,4635,930
|
|
20241002,092200,13067335,4650,4650,4650,4650,0
|
|
20241002,092100,13067335,4650,4650,4650,4650,0
|
|
20241002,092000,13067335,4650,4650,4650,4650,103
|
|
20241002,091900,12588385,4655,4655,4655,4655,6
|
|
20241002,091800,12560455,4650,4650,4650,4650,100
|
|
20241002,091700,12095455,4650,4650,4650,4650,120
|
|
20241002,091600,11537455,4640,4640,4640,4640,0
|
|
20241002,091500,11537455,4640,4640,4640,4640,0
|
|
20241002,091400,11537455,4640,4640,4640,4640,0
|
|
20241002,091300,11537455,4640,4640,4640,4640,0
|
|
20241002,091200,11537455,4640,4640,4640,4640,0
|
|
20241002,091100,11537455,4640,4640,4640,4640,500
|
|
20241002,091000,9217455,4640,4645,4645,4640,921
|
|
20241002,090900,4940860,4645,4645,4645,4645,0
|
|
20241002,090800,4940860,4645,4645,4645,4645,0
|
|
20241002,090700,4940860,4645,4645,4645,4645,0
|
|
20241002,090600,4940860,4645,4650,4650,4645,166
|
|
20241002,090500,4169710,4650,4650,4650,4650,0
|
|
20241002,090400,4169710,4650,4650,4650,4650,4
|
|
20241002,090300,4151110,4645,4650,4650,4645,532
|
|
20241002,090200,1679525,4655,4655,4655,4655,0
|
|
20241002,090100,1679525,4655,4660,4660,4655,127
|
|
20241002,090000,1088000,4665,4670,4670,4665,233
|