649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,194600,131945350,4780,4780,4780,4780,336
|
|
20241016,194500,131945350,4780,4780,4780,4780,0
|
|
20241016,194400,131945350,4780,4780,4780,4780,0
|
|
20241016,194300,131945350,4780,4780,4780,4780,0
|
|
20241016,194200,131945350,4780,4780,4780,4780,0
|
|
20241016,194100,131945350,4780,4780,4780,4780,0
|
|
20241016,194000,131945350,4780,4780,4780,4780,0
|
|
20241016,193900,131945350,4780,4780,4780,4780,0
|
|
20241016,193800,131945350,4780,4780,4780,4780,0
|
|
20241016,193700,131945350,4780,4780,4780,4780,0
|
|
20241016,193600,131945350,4780,4780,4780,4780,0
|
|
20241016,193500,131945350,4780,4780,4780,4780,0
|
|
20241016,193400,131945350,4780,4780,4780,4780,0
|
|
20241016,193300,131945350,4780,4780,4780,4780,0
|
|
20241016,193200,131945350,4780,4780,4780,4780,0
|
|
20241016,193100,131945350,4780,4780,4780,4780,0
|
|
20241016,193000,131945350,4780,4780,4780,4780,0
|
|
20241016,192900,131945350,4780,4780,4780,4780,0
|
|
20241016,192800,131945350,4780,4780,4780,4780,0
|
|
20241016,192700,131945350,4780,4780,4780,4780,0
|
|
20241016,192600,131945350,4780,4780,4780,4780,0
|
|
20241016,192500,131945350,4780,4780,4780,4780,0
|
|
20241016,192400,131945350,4780,4780,4780,4780,0
|
|
20241016,192300,131945350,4780,4780,4780,4780,0
|
|
20241016,192200,131945350,4780,4780,4780,4780,0
|
|
20241016,192100,131945350,4780,4780,4780,4780,0
|
|
20241016,192000,131945350,4780,4780,4780,4780,0
|
|
20241016,191900,131945350,4780,4780,4780,4780,0
|
|
20241016,191800,131945350,4780,4780,4780,4780,0
|
|
20241016,191700,131945350,4780,4780,4780,4780,0
|
|
20241016,191600,131945350,4780,4780,4780,4780,336
|
|
20241016,191500,131945350,4780,4780,4780,4780,0
|
|
20241016,191400,131945350,4780,4780,4780,4780,0
|
|
20241016,191300,131945350,4780,4780,4780,4780,0
|
|
20241016,191200,131945350,4780,4780,4780,4780,0
|
|
20241016,191100,131945350,4780,4780,4780,4780,0
|
|
20241016,191000,131945350,4780,4780,4780,4780,0
|
|
20241016,190900,131945350,4780,4780,4780,4780,0
|
|
20241016,190800,131945350,4780,4780,4780,4780,0
|
|
20241016,190700,131945350,4780,4780,4780,4780,0
|
|
20241016,190600,131945350,4780,4780,4780,4780,0
|
|
20241016,190500,131945350,4780,4780,4780,4780,0
|
|
20241016,190400,131945350,4780,4780,4780,4780,0
|
|
20241016,190300,131945350,4780,4780,4780,4780,0
|
|
20241016,190200,131945350,4780,4780,4780,4780,0
|
|
20241016,190100,131945350,4780,4780,4780,4780,0
|
|
20241016,190000,131945350,4780,4780,4780,4780,0
|
|
20241016,185900,131945350,4780,4780,4780,4780,0
|
|
20241016,185800,131945350,4780,4780,4780,4780,0
|
|
20241016,185700,131945350,4780,4780,4780,4780,0
|
|
20241016,185600,131945350,4780,4780,4780,4780,0
|
|
20241016,185500,131945350,4780,4780,4780,4780,0
|
|
20241016,185400,131945350,4780,4780,4780,4780,0
|
|
20241016,185300,131945350,4780,4780,4780,4780,0
|
|
20241016,185200,131945350,4780,4780,4780,4780,0
|
|
20241016,185100,131945350,4780,4780,4780,4780,0
|
|
20241016,185000,131945350,4780,4780,4780,4780,0
|
|
20241016,184900,131945350,4780,4780,4780,4780,0
|
|
20241016,184800,131945350,4780,4780,4780,4780,0
|
|
20241016,184700,131945350,4780,4780,4780,4780,0
|
|
20241016,184600,131945350,4780,4780,4780,4780,336
|
|
20241016,184500,131945350,4780,4780,4780,4780,0
|
|
20241016,184400,131945350,4780,4780,4780,4780,0
|
|
20241016,184300,131945350,4780,4780,4780,4780,0
|
|
20241016,184200,131945350,4780,4780,4780,4780,0
|
|
20241016,184100,131945350,4780,4780,4780,4780,0
|
|
20241016,184000,131945350,4780,4780,4780,4780,0
|
|
20241016,183900,131945350,4780,4780,4780,4780,0
|
|
20241016,183800,131945350,4780,4780,4780,4780,0
|
|
20241016,183700,131945350,4780,4780,4780,4780,0
|
|
20241016,183600,131945350,4780,4780,4780,4780,0
|
|
20241016,183500,131945350,4780,4780,4780,4780,0
|
|
20241016,183400,131945350,4780,4780,4780,4780,0
|
|
20241016,183300,131945350,4780,4780,4780,4780,0
|
|
20241016,183200,131945350,4780,4780,4780,4780,0
|
|
20241016,183100,131945350,4780,4780,4780,4780,0
|
|
20241016,183000,131945350,4780,4780,4780,4780,0
|
|
20241016,182900,131945350,4780,4780,4780,4780,0
|
|
20241016,182800,131945350,4780,4780,4780,4780,0
|
|
20241016,182700,131945350,4780,4780,4780,4780,0
|
|
20241016,182600,131945350,4780,4780,4780,4780,0
|
|
20241016,182500,131945350,4780,4780,4780,4780,0
|
|
20241016,182400,131945350,4780,4780,4780,4780,0
|
|
20241016,182300,131945350,4780,4780,4780,4780,0
|
|
20241016,182200,131945350,4780,4780,4780,4780,0
|
|
20241016,182100,131945350,4780,4780,4780,4780,0
|
|
20241016,182000,131945350,4780,4780,4780,4780,0
|
|
20241016,181900,131945350,4780,4780,4780,4780,0
|
|
20241016,181800,131945350,4780,4780,4780,4780,0
|
|
20241016,181700,131945350,4780,4780,4780,4780,0
|
|
20241016,181600,131945350,4780,4780,4780,4780,336
|
|
20241016,181500,131945350,4780,4780,4780,4780,0
|
|
20241016,181400,131945350,4780,4780,4780,4780,0
|
|
20241016,181300,131945350,4780,4780,4780,4780,0
|
|
20241016,181200,131945350,4780,4780,4780,4780,0
|
|
20241016,181100,131945350,4780,4780,4780,4780,0
|
|
20241016,181000,131945350,4780,4780,4780,4780,0
|
|
20241016,180900,131945350,4780,4780,4780,4780,0
|
|
20241016,180800,131945350,4780,4780,4780,4780,0
|
|
20241016,180700,131945350,4780,4780,4780,4780,0
|
|
20241016,180600,131945350,4780,4780,4780,4780,0
|
|
20241016,180500,131945350,4780,4780,4780,4780,0
|
|
20241016,180400,131945350,4780,4780,4780,4780,0
|
|
20241016,180300,131945350,4780,4780,4780,4780,0
|
|
20241016,180200,131945350,4780,4780,4780,4780,0
|
|
20241016,180100,131945350,4780,4780,4780,4780,0
|
|
20241016,180000,131945350,4780,4780,4780,4780,0
|
|
20241016,175900,131945350,4780,4780,4780,4780,0
|
|
20241016,175800,131945350,4780,4780,4780,4780,0
|
|
20241016,175700,131945350,4780,4780,4780,4780,0
|
|
20241016,175600,131945350,4780,4780,4780,4780,0
|
|
20241016,175500,131945350,4780,4780,4780,4780,0
|
|
20241016,175400,131945350,4780,4780,4780,4780,0
|
|
20241016,175300,131945350,4780,4780,4780,4780,0
|
|
20241016,175200,131945350,4780,4780,4780,4780,0
|
|
20241016,175100,131945350,4780,4780,4780,4780,0
|
|
20241016,175000,131945350,4780,4780,4780,4780,0
|
|
20241016,174900,131945350,4780,4780,4780,4780,0
|
|
20241016,174800,131945350,4780,4780,4780,4780,0
|
|
20241016,174700,131945350,4780,4780,4780,4780,0
|
|
20241016,174600,131945350,4780,4780,4780,4780,336
|
|
20241016,174500,131945350,4780,4780,4780,4780,0
|
|
20241016,174400,131945350,4780,4780,4780,4780,0
|
|
20241016,174300,131945350,4780,4780,4780,4780,0
|
|
20241016,174200,131945350,4780,4780,4780,4780,0
|
|
20241016,174100,131945350,4780,4780,4780,4780,0
|
|
20241016,174000,131945350,4780,4780,4780,4780,0
|
|
20241016,173900,131945350,4780,4780,4780,4780,0
|
|
20241016,173800,131945350,4780,4780,4780,4780,0
|
|
20241016,173700,131945350,4780,4780,4780,4780,0
|
|
20241016,173600,131945350,4780,4780,4780,4780,0
|
|
20241016,173500,131945350,4780,4780,4780,4780,0
|
|
20241016,173400,131945350,4780,4780,4780,4780,0
|
|
20241016,173300,131945350,4780,4780,4780,4780,0
|
|
20241016,173200,131945350,4780,4780,4780,4780,0
|
|
20241016,173100,131945350,4780,4780,4780,4780,0
|
|
20241016,173000,131945350,4780,4780,4780,4780,0
|
|
20241016,172900,131945350,4780,4780,4780,4780,0
|
|
20241016,172800,131945350,4780,4780,4780,4780,0
|
|
20241016,172700,131945350,4780,4780,4780,4780,0
|
|
20241016,172600,131945350,4780,4780,4780,4780,0
|
|
20241016,172500,131945350,4780,4780,4780,4780,0
|
|
20241016,172400,131945350,4780,4780,4780,4780,0
|
|
20241016,172300,131945350,4780,4780,4780,4780,0
|
|
20241016,172200,131945350,4780,4780,4780,4780,0
|
|
20241016,172100,131945350,4780,4780,4780,4780,0
|
|
20241016,172000,131945350,4780,4780,4780,4780,0
|
|
20241016,171900,131945350,4780,4780,4780,4780,0
|
|
20241016,171800,131945350,4780,4780,4780,4780,0
|
|
20241016,171700,131945350,4780,4780,4780,4780,0
|
|
20241016,171600,131945350,4780,4780,4780,4780,336
|
|
20241016,171500,131945350,4780,4780,4780,4780,0
|
|
20241016,171400,131945350,4780,4780,4780,4780,0
|
|
20241016,171300,131945350,4780,4780,4780,4780,0
|
|
20241016,171200,131945350,4780,4780,4780,4780,0
|
|
20241016,171100,131945350,4780,4780,4780,4780,0
|
|
20241016,171000,131945350,4780,4780,4780,4780,0
|
|
20241016,170900,131945350,4780,4780,4780,4780,0
|
|
20241016,170800,131945350,4780,4780,4780,4780,0
|
|
20241016,170700,131945350,4780,4780,4780,4780,0
|
|
20241016,170600,131945350,4780,4780,4780,4780,0
|
|
20241016,170500,131945350,4780,4780,4780,4780,0
|
|
20241016,170400,131945350,4780,4780,4780,4780,0
|
|
20241016,170300,131945350,4780,4780,4780,4780,0
|
|
20241016,170200,131945350,4780,4780,4780,4780,0
|
|
20241016,170100,131945350,4780,4780,4780,4780,0
|
|
20241016,170000,131945350,4780,4780,4780,4780,0
|
|
20241016,165900,131945350,4780,4780,4780,4780,0
|
|
20241016,165800,131945350,4780,4780,4780,4780,0
|
|
20241016,165700,131945350,4780,4780,4780,4780,0
|
|
20241016,165600,131945350,4780,4780,4780,4780,0
|
|
20241016,165500,131945350,4780,4780,4780,4780,0
|
|
20241016,165400,131945350,4780,4780,4780,4780,0
|
|
20241016,165300,131945350,4780,4780,4780,4780,0
|
|
20241016,165200,131945350,4780,4780,4780,4780,0
|
|
20241016,165100,131945350,4780,4780,4780,4780,0
|
|
20241016,165000,131945350,4780,4780,4780,4780,0
|
|
20241016,164900,131945350,4780,4780,4780,4780,0
|
|
20241016,164800,131945350,4780,4780,4780,4780,0
|
|
20241016,164700,131945350,4780,4780,4780,4780,0
|
|
20241016,164600,131945350,4780,4780,4780,4780,336
|
|
20241016,164500,131945350,4780,4780,4780,4780,0
|
|
20241016,164400,131945350,4780,4780,4780,4780,0
|
|
20241016,164300,131945350,4780,4780,4780,4780,0
|
|
20241016,164200,131945350,4780,4780,4780,4780,0
|
|
20241016,164100,131945350,4780,4780,4780,4780,0
|
|
20241016,164000,131945350,4780,4780,4780,4780,0
|
|
20241016,163900,131945350,4780,4780,4780,4780,0
|
|
20241016,163800,131945350,4780,4780,4780,4780,0
|
|
20241016,163700,131945350,4780,4780,4780,4780,0
|
|
20241016,163600,131945350,4780,4780,4780,4780,0
|
|
20241016,163500,131945350,4780,4780,4780,4780,0
|
|
20241016,163400,131945350,4780,4780,4780,4780,0
|
|
20241016,163300,131945350,4780,4780,4780,4780,0
|
|
20241016,163200,131945350,4780,4780,4780,4780,0
|
|
20241016,163100,131945350,4780,4780,4780,4780,0
|
|
20241016,163000,131945350,4780,4780,4780,4780,0
|
|
20241016,162900,131945350,4780,4780,4780,4780,0
|
|
20241016,162800,131945350,4780,4780,4780,4780,0
|
|
20241016,162700,131945350,4780,4780,4780,4780,0
|
|
20241016,162600,131945350,4780,4780,4780,4780,0
|
|
20241016,162500,131945350,4780,4780,4780,4780,0
|
|
20241016,162400,131945350,4780,4780,4780,4780,0
|
|
20241016,162300,131945350,4780,4780,4780,4780,0
|
|
20241016,162200,131945350,4780,4780,4780,4780,0
|
|
20241016,162100,131945350,4780,4780,4780,4780,0
|
|
20241016,162000,131945350,4780,4780,4780,4780,0
|
|
20241016,161900,131945350,4780,4780,4780,4780,0
|
|
20241016,161800,131945350,4780,4780,4780,4780,0
|
|
20241016,161700,131945350,4780,4780,4780,4780,0
|
|
20241016,161600,131945350,4780,4780,4780,4780,336
|
|
20241016,161500,131945350,4780,4780,4780,4780,0
|
|
20241016,161400,131945350,4780,4780,4780,4780,0
|
|
20241016,161300,131945350,4780,4780,4780,4780,0
|
|
20241016,161200,131945350,4780,4780,4780,4780,0
|
|
20241016,161100,131945350,4780,4780,4780,4780,0
|
|
20241016,161000,131945350,4780,4780,4780,4780,0
|
|
20241016,160900,131945350,4780,4780,4780,4780,0
|
|
20241016,160800,131945350,4780,4780,4780,4780,0
|
|
20241016,160700,131945350,4780,4780,4780,4780,0
|
|
20241016,160600,131945350,4780,4780,4780,4780,0
|
|
20241016,160500,131945350,4780,4780,4780,4780,0
|
|
20241016,160400,131945350,4780,4780,4780,4780,0
|
|
20241016,160300,131945350,4780,4780,4780,4780,0
|
|
20241016,160200,131945350,4780,4780,4780,4780,0
|
|
20241016,160100,131945350,4780,4780,4780,4780,0
|
|
20241016,160000,131945350,4780,4780,4780,4780,0
|
|
20241016,155900,131945350,4780,4780,4780,4780,0
|
|
20241016,155800,131945350,4780,4780,4780,4780,0
|
|
20241016,155700,131945350,4780,4780,4780,4780,0
|
|
20241016,155600,131945350,4780,4780,4780,4780,0
|
|
20241016,155500,131945350,4780,4780,4780,4780,0
|
|
20241016,155400,131945350,4780,4780,4780,4780,0
|
|
20241016,155300,131945350,4780,4780,4780,4780,0
|
|
20241016,155200,131945350,4780,4780,4780,4780,0
|
|
20241016,155100,131945350,4780,4780,4780,4780,0
|
|
20241016,155000,131945350,4780,4780,4780,4780,0
|
|
20241016,154900,131945350,4780,4780,4780,4780,0
|
|
20241016,154800,131945350,4780,4780,4780,4780,0
|
|
20241016,154700,131945350,4780,4780,4780,4780,0
|
|
20241016,154600,131945350,4780,4780,4780,4780,336
|
|
20241016,154500,131945350,4780,4780,4780,4780,0
|
|
20241016,154400,131945350,4780,4780,4780,4780,0
|
|
20241016,154300,131945350,4780,4780,4780,4780,0
|
|
20241016,154200,131945350,4780,4780,4780,4780,0
|
|
20241016,154100,131945350,4780,4780,4780,4780,0
|
|
20241016,154000,131945350,4780,4780,4780,4780,0
|
|
20241016,153900,131945350,4780,4780,4780,4780,0
|
|
20241016,153800,131945350,4780,4780,4780,4780,0
|
|
20241016,153700,131945350,4780,4780,4780,4780,0
|
|
20241016,153600,131945350,4780,4780,4780,4780,0
|
|
20241016,153500,131945350,4780,4780,4780,4780,0
|
|
20241016,153400,131945350,4780,4780,4780,4780,0
|
|
20241016,153300,131945350,4780,4780,4780,4780,0
|
|
20241016,153200,131945350,4780,4780,4780,4780,0
|
|
20241016,153100,131945350,4780,4780,4780,4780,0
|
|
20241016,153000,131945350,4780,4780,4780,4780,336
|
|
20241016,152900,130339270,4775,4775,4775,4775,0
|
|
20241016,152800,130339270,4775,4775,4775,4775,0
|
|
20241016,152700,130339270,4775,4775,4775,4775,0
|
|
20241016,152600,130339270,4775,4775,4775,4775,0
|
|
20241016,152500,130339270,4775,4775,4775,4775,0
|
|
20241016,152400,130339270,4775,4775,4775,4775,0
|
|
20241016,152300,130339270,4775,4775,4775,4775,0
|
|
20241016,152200,130339270,4775,4775,4775,4775,0
|
|
20241016,152100,130339270,4775,4775,4775,4775,0
|
|
20241016,152000,130339270,4775,4775,4775,4775,0
|
|
20241016,151900,130339270,4775,4775,4775,4775,35
|
|
20241016,151800,130172145,4780,4780,4780,4780,20
|
|
20241016,151700,130076545,4780,4780,4780,4780,0
|
|
20241016,151600,130076545,4780,4780,4780,4780,0
|
|
20241016,151500,130076545,4780,4780,4780,4780,22
|
|
20241016,151400,129971385,4775,4775,4775,4775,0
|
|
20241016,151300,129971385,4775,4775,4775,4775,0
|
|
20241016,151200,129971385,4775,4775,4775,4775,0
|
|
20241016,151100,129971385,4775,4775,4775,4775,0
|
|
20241016,151000,129971385,4775,4775,4775,4775,0
|
|
20241016,150900,129971385,4775,4775,4775,4775,10
|
|
20241016,150800,129923635,4775,4775,4775,4775,4
|
|
20241016,150700,129904535,4775,4775,4775,4775,0
|
|
20241016,150600,129904535,4775,4775,4775,4775,17
|
|
20241016,150500,129823360,4780,4780,4780,4780,0
|
|
20241016,150400,129823360,4780,4780,4780,4780,0
|
|
20241016,150300,129823360,4780,4780,4780,4780,1
|
|
20241016,150200,129818580,4780,4780,4780,4780,111
|
|
20241016,150100,129288000,4775,4775,4775,4775,0
|
|
20241016,150000,129288000,4775,4775,4775,4775,271
|
|
20241016,145900,127993975,4780,4780,4785,4780,1030
|
|
20241016,145800,123070475,4780,4780,4780,4775,605
|
|
20241016,145700,120178625,4780,4770,4785,4770,1171
|
|
20241016,145600,114583480,4770,4765,4770,4765,371
|
|
20241016,145500,112814615,4770,4770,4770,4770,1063
|
|
20241016,145400,107744105,4770,4770,4770,4770,137
|
|
20241016,145300,107090615,4770,4770,4770,4770,2
|
|
20241016,145200,107081075,4765,4775,4775,4765,603
|
|
20241016,145100,104207750,4770,4775,4775,4770,1586
|
|
20241016,145000,96640085,4775,4770,4775,4770,881
|
|
20241016,144900,92435160,4770,4760,4770,4760,221
|
|
20241016,144800,91382525,4760,4760,4760,4760,0
|
|
20241016,144700,91382525,4760,4760,4760,4760,0
|
|
20241016,144600,91382525,4760,4760,4760,4760,0
|
|
20241016,144500,91382525,4760,4760,4760,4760,60
|
|
20241016,144400,91096925,4770,4765,4770,4765,400
|
|
20241016,144300,89189615,4760,4765,4765,4760,101
|
|
20241016,144200,88708850,4765,4765,4765,4765,1
|
|
20241016,144100,88704085,4760,4760,4760,4760,246
|
|
20241016,144000,87533125,4765,4765,4765,4765,269
|
|
20241016,143900,86251340,4770,4765,4770,4765,474
|
|
20241016,143800,83992350,4760,4755,4765,4755,398
|
|
20241016,143700,82098325,4760,4760,4760,4760,0
|
|
20241016,143600,82098325,4760,4750,4760,4750,615
|
|
20241016,143500,79175950,4740,4740,4740,4740,0
|
|
20241016,143400,79175950,4740,4740,4745,4740,190
|
|
20241016,143300,78275060,4745,4745,4745,4745,2
|
|
20241016,143200,78265570,4745,4745,4745,4745,2
|
|
20241016,143100,78256080,4740,4740,4740,4740,116
|
|
20241016,143000,77706240,4740,4740,4740,4740,0
|
|
20241016,142900,77706240,4740,4740,4740,4740,0
|
|
20241016,142800,77706240,4740,4740,4740,4740,29
|
|
20241016,142700,77568780,4740,4740,4740,4740,103
|
|
20241016,142600,77080560,4740,4740,4740,4740,1745
|
|
20241016,142500,68809260,4740,4740,4740,4740,0
|
|
20241016,142400,68809260,4740,4740,4740,4740,718
|
|
20241016,142300,65405940,4745,4745,4745,4745,1
|
|
20241016,142200,65401195,4745,4745,4745,4745,3
|
|
20241016,142100,65386960,4740,4740,4740,4740,0
|
|
20241016,142000,65386960,4740,4740,4740,4740,104
|
|
20241016,141900,64894000,4745,4745,4745,4745,1
|
|
20241016,141800,64889255,4745,4745,4745,4745,8
|
|
20241016,141700,64851295,4750,4750,4750,4750,0
|
|
20241016,141600,64851295,4750,4750,4750,4750,0
|
|
20241016,141500,64851295,4750,4750,4750,4750,100
|
|
20241016,141400,64376295,4750,4745,4750,4745,40
|
|
20241016,141300,64186490,4745,4745,4745,4740,104
|
|
20241016,141200,63693515,4745,4745,4745,4745,2
|
|
20241016,141100,63684025,4745,4745,4745,4745,0
|
|
20241016,141000,63684025,4745,4745,4745,4745,80
|
|
20241016,140900,63304425,4745,4750,4750,4745,37
|
|
20241016,140800,63128855,4750,4750,4750,4750,7
|
|
20241016,140700,63095605,4750,4750,4750,4750,1772
|
|
20241016,140600,54678605,4750,4745,4750,4745,183
|
|
20241016,140500,53810255,4750,4750,4750,4750,0
|
|
20241016,140400,53810255,4750,4750,4750,4750,0
|
|
20241016,140300,53810255,4750,4750,4750,4750,0
|
|
20241016,140200,53810255,4750,4745,4750,4740,530
|
|
20241016,140100,51295945,4745,4745,4745,4745,80
|
|
20241016,140000,50916345,4750,4750,4750,4750,1
|
|
20241016,135900,50911595,4750,4740,4750,4740,262
|
|
20241016,135800,49669705,4740,4745,4745,4740,14
|
|
20241016,135700,49603305,4745,4745,4745,4745,0
|
|
20241016,135600,49603305,4745,4745,4745,4745,0
|
|
20241016,135500,49603305,4745,4740,4745,4740,14
|
|
20241016,135400,49536885,4745,4745,4745,4745,0
|
|
20241016,135300,49536885,4745,4745,4745,4745,2
|
|
20241016,135200,49527395,4745,4745,4745,4745,3
|
|
20241016,135100,49513160,4745,4745,4745,4745,21
|
|
20241016,135000,49413515,4740,4740,4740,4740,7
|
|
20241016,134900,49380335,4745,4745,4745,4745,221
|
|
20241016,134800,48331690,4745,4740,4745,4740,38
|
|
20241016,134700,48151530,4745,4745,4745,4745,0
|
|
20241016,134600,48151530,4745,4745,4745,4745,0
|
|
20241016,134500,48151530,4745,4740,4745,4740,29
|
|
20241016,134400,48014065,4745,4740,4745,4740,73
|
|
20241016,134300,47668005,4745,4745,4745,4745,2
|
|
20241016,134200,47658515,4745,4745,4745,4745,1
|
|
20241016,134100,47653770,4745,4745,4745,4745,7
|
|
20241016,134000,47620555,4740,4740,4740,4740,108
|
|
20241016,133900,47108635,4745,4745,4745,4745,1
|
|
20241016,133800,47103890,4745,4745,4745,4745,8
|
|
20241016,133700,47065930,4745,4735,4745,4735,326
|
|
20241016,133600,45521030,4740,4740,4740,4740,0
|
|
20241016,133500,45521030,4740,4740,4740,4740,245
|
|
20241016,133400,44359730,4740,4740,4740,4740,0
|
|
20241016,133300,44359730,4740,4745,4745,4740,13
|
|
20241016,133200,44298105,4745,4745,4745,4745,2
|
|
20241016,133100,44288615,4745,4745,4745,4745,1
|
|
20241016,133000,44283870,4740,4740,4740,4740,35
|
|
20241016,132900,44117970,4740,4745,4745,4740,14
|
|
20241016,132800,44051605,4740,4740,4740,4740,0
|
|
20241016,132700,44051605,4740,4740,4740,4740,0
|
|
20241016,132600,44051605,4740,4740,4740,4740,8
|
|
20241016,132500,44013685,4745,4745,4745,4745,0
|
|
20241016,132400,44013685,4745,4745,4745,4745,0
|
|
20241016,132300,44013685,4745,4745,4745,4745,2
|
|
20241016,132200,44004195,4740,4745,4745,4740,30
|
|
20241016,132100,43861980,4740,4740,4740,4740,0
|
|
20241016,132000,43861980,4740,4740,4740,4740,79
|
|
20241016,131900,43487520,4740,4735,4740,4735,6
|
|
20241016,131800,43459105,4740,4740,4740,4740,14
|
|
20241016,131700,43392745,4740,4740,4740,4740,1
|
|
20241016,131600,43388005,4735,4735,4735,4735,0
|
|
20241016,131500,43388005,4735,4735,4735,4735,1
|
|
20241016,131400,43383270,4740,4740,4740,4740,0
|
|
20241016,131300,43383270,4740,4740,4740,4740,1
|
|
20241016,131200,43378530,4740,4740,4740,4740,2
|
|
20241016,131100,43369050,4735,4740,4740,4735,4
|
|
20241016,131000,43350105,4740,4740,4740,4740,0
|
|
20241016,130900,43350105,4740,4740,4740,4740,1
|
|
20241016,130800,43345365,4735,4735,4735,4735,8
|
|
20241016,130700,43307485,4730,4730,4730,4730,0
|
|
20241016,130600,43307485,4730,4730,4730,4730,0
|
|
20241016,130500,43307485,4730,4730,4730,4730,13
|
|
20241016,130400,43245995,4735,4735,4735,4735,12
|
|
20241016,130300,43189175,4740,4740,4740,4740,2
|
|
20241016,130200,43179695,4740,4740,4740,4740,1
|
|
20241016,130100,43174955,4735,4735,4735,4735,36
|
|
20241016,130000,43004495,4730,4730,4730,4730,0
|
|
20241016,125900,43004495,4730,4730,4730,4730,0
|
|
20241016,125800,43004495,4730,4730,4730,4730,0
|
|
20241016,125700,43004495,4730,4730,4730,4730,80
|
|
20241016,125600,42626095,4735,4735,4735,4735,0
|
|
20241016,125500,42626095,4735,4735,4735,4735,0
|
|
20241016,125400,42626095,4735,4735,4735,4735,19
|
|
20241016,125300,42536130,4735,4740,4740,4735,22
|
|
20241016,125200,42431955,4740,4740,4740,4740,2
|
|
20241016,125100,42422475,4735,4735,4735,4735,0
|
|
20241016,125000,42422475,4735,4735,4735,4735,75
|
|
20241016,124900,42067350,4740,4740,4740,4740,1
|
|
20241016,124800,42062610,4735,4735,4735,4735,0
|
|
20241016,124700,42062610,4735,4735,4735,4735,84
|
|
20241016,124600,41664870,4730,4730,4730,4730,55
|
|
20241016,124500,41404720,4740,4740,4740,4740,0
|
|
20241016,124400,41404720,4740,4740,4740,4740,0
|
|
20241016,124300,41404720,4740,4740,4740,4740,1
|
|
20241016,124200,41399980,4740,4740,4740,4740,2
|
|
20241016,124100,41390500,4730,4730,4730,4730,0
|
|
20241016,124000,41390500,4730,4735,4735,4730,75
|
|
20241016,123900,41035390,4730,4735,4735,4730,107
|
|
20241016,123800,40529250,4735,4735,4735,4735,8
|
|
20241016,123700,40491370,4735,4735,4735,4735,0
|
|
20241016,123600,40491370,4735,4735,4735,4735,0
|
|
20241016,123500,40491370,4735,4735,4735,4735,61
|
|
20241016,123400,40202535,4740,4740,4740,4740,0
|
|
20241016,123300,40202535,4740,4740,4740,4740,1
|
|
20241016,123200,40197795,4745,4745,4745,4745,2
|
|
20241016,123100,40188305,4735,4735,4735,4735,0
|
|
20241016,123000,40188305,4735,4735,4735,4735,19
|
|
20241016,122900,40098340,4735,4735,4735,4735,44
|
|
20241016,122800,39890000,4730,4735,4735,4730,82
|
|
20241016,122700,39502105,4735,4735,4735,4735,0
|
|
20241016,122600,39502105,4735,4735,4735,4735,0
|
|
20241016,122500,39502105,4735,4735,4735,4735,20
|
|
20241016,122400,39407405,4740,4740,4740,4740,0
|
|
20241016,122300,39407405,4740,4740,4740,4740,1
|
|
20241016,122200,39402665,4740,4740,4740,4740,2
|
|
20241016,122100,39393185,4740,4740,4740,4740,42
|
|
20241016,122000,39194105,4740,4740,4740,4740,38
|
|
20241016,121900,39013985,4740,4740,4740,4740,1
|
|
20241016,121800,39009245,4735,4735,4735,4735,0
|
|
20241016,121700,39009245,4735,4735,4735,4735,52
|
|
20241016,121600,38763025,4735,4735,4735,4735,0
|
|
20241016,121500,38763025,4735,4735,4735,4735,0
|
|
20241016,121400,38763025,4735,4735,4735,4735,103
|
|
20241016,121300,38275320,4740,4740,4740,4740,2
|
|
20241016,121200,38265840,4740,4740,4740,4740,3
|
|
20241016,121100,38251620,4740,4740,4740,4740,5
|
|
20241016,121000,38227920,4735,4735,4735,4735,0
|
|
20241016,120900,38227920,4735,4735,4735,4735,0
|
|
20241016,120800,38227920,4735,4735,4735,4735,0
|
|
20241016,120700,38227920,4735,4735,4735,4735,131
|
|
20241016,120600,37607635,4745,4745,4745,4745,0
|
|
20241016,120500,37607635,4745,4745,4745,4745,0
|
|
20241016,120400,37607635,4745,4745,4745,4745,0
|
|
20241016,120300,37607635,4745,4745,4745,4745,2
|
|
20241016,120200,37598145,4745,4745,4745,4745,3
|
|
20241016,120100,37583910,4745,4735,4745,4735,34
|
|
20241016,120000,37422900,4735,4730,4735,4730,694
|
|
20241016,115900,34137285,4730,4735,4735,4730,39
|
|
20241016,115800,33952810,4735,4735,4735,4735,8
|
|
20241016,115700,33914930,4735,4735,4735,4735,1360
|
|
20241016,115600,27475330,4735,4735,4735,4735,48
|
|
20241016,115500,27248050,4740,4740,4740,4740,0
|
|
20241016,115400,27248050,4740,4740,4740,4740,0
|
|
20241016,115300,27248050,4740,4740,4740,4740,1
|
|
20241016,115200,27243310,4740,4745,4745,4740,31
|
|
20241016,115100,27096365,4740,4740,4740,4740,0
|
|
20241016,115000,27096365,4740,4740,4740,4740,50
|
|
20241016,114900,26859365,4740,4740,4740,4740,8
|
|
20241016,114800,26821445,4745,4745,4745,4745,1
|
|
20241016,114700,26816700,4745,4745,4745,4745,0
|
|
20241016,114600,26816700,4745,4740,4745,4740,70
|
|
20241016,114500,26484885,4745,4745,4745,4745,0
|
|
20241016,114400,26484885,4745,4745,4745,4745,30
|
|
20241016,114300,26342535,4745,4745,4745,4745,1
|
|
20241016,114200,26337790,4740,4740,4740,4740,73
|
|
20241016,114100,25991770,4740,4740,4740,4740,0
|
|
20241016,114000,25991770,4740,4740,4740,4740,80
|
|
20241016,113900,25612570,4740,4740,4740,4740,1
|
|
20241016,113800,25607830,4735,4740,4740,4735,88
|
|
20241016,113700,25191115,4740,4740,4740,4740,0
|
|
20241016,113600,25191115,4740,4740,4740,4740,1
|
|
20241016,113500,25186375,4745,4745,4745,4745,0
|
|
20241016,113400,25186375,4745,4745,4745,4745,0
|
|
20241016,113300,25186375,4745,4745,4745,4745,2
|
|
20241016,113200,25176885,4745,4745,4745,4745,3
|
|
20241016,113100,25162650,4740,4740,4740,4740,77
|
|
20241016,113000,24797670,4740,4740,4740,4740,78
|
|
20241016,112900,24427950,4740,4740,4740,4740,1
|
|
20241016,112800,24423210,4735,4735,4735,4735,0
|
|
20241016,112700,24423210,4735,4735,4735,4735,54
|
|
20241016,112600,24167520,4740,4740,4740,4740,0
|
|
20241016,112500,24167520,4740,4740,4740,4740,0
|
|
20241016,112400,24167520,4740,4740,4740,4740,0
|
|
20241016,112300,24167520,4740,4740,4740,4740,6
|
|
20241016,112200,24139080,4740,4740,4740,4740,1
|
|
20241016,112100,24134340,4735,4735,4735,4735,0
|
|
20241016,112000,24134340,4735,4735,4735,4735,61
|
|
20241016,111900,23845505,4740,4740,4740,4740,1
|
|
20241016,111800,23840765,4735,4735,4735,4735,65
|
|
20241016,111700,23532990,4740,4740,4740,4740,0
|
|
20241016,111600,23532990,4740,4740,4740,4740,0
|
|
20241016,111500,23532990,4740,4740,4740,4740,1000
|
|
20241016,111400,18792990,4740,4735,4740,4735,1014
|
|
20241016,111300,13986750,4735,4735,4735,4735,2
|
|
20241016,111200,13977280,4740,4740,4740,4740,1
|
|
20241016,111100,13972540,4740,4740,4740,4740,1
|
|
20241016,111000,13967800,4735,4735,4735,4735,80
|
|
20241016,110900,13589000,4735,4735,4735,4735,4
|
|
20241016,110800,13570060,4735,4735,4735,4735,0
|
|
20241016,110700,13570060,4735,4735,4735,4735,1
|
|
20241016,110600,13565325,4735,4735,4735,4735,27
|
|
20241016,110500,13437480,4735,4735,4735,4735,0
|
|
20241016,110400,13437480,4735,4735,4735,4735,0
|
|
20241016,110300,13437480,4735,4735,4735,4735,0
|
|
20241016,110200,13437480,4735,4735,4735,4735,0
|
|
20241016,110100,13437480,4735,4735,4735,4735,86
|
|
20241016,110000,13030270,4735,4735,4735,4735,2
|
|
20241016,105900,13020800,4730,4730,4730,4730,0
|
|
20241016,105800,13020800,4730,4730,4730,4730,0
|
|
20241016,105700,13020800,4730,4730,4730,4730,0
|
|
20241016,105600,13020800,4730,4730,4730,4730,0
|
|
20241016,105500,13020800,4730,4730,4730,4730,0
|
|
20241016,105400,13020800,4730,4730,4730,4730,0
|
|
20241016,105300,13020800,4730,4730,4730,4730,0
|
|
20241016,105200,13020800,4730,4730,4730,4730,0
|
|
20241016,105100,13020800,4730,4730,4730,4730,2
|
|
20241016,105000,13011340,4730,4730,4730,4730,0
|
|
20241016,104900,13011340,4730,4730,4730,4730,0
|
|
20241016,104800,13011340,4730,4730,4730,4730,0
|
|
20241016,104700,13011340,4730,4730,4730,4730,5
|
|
20241016,104600,12987690,4735,4735,4735,4735,0
|
|
20241016,104500,12987690,4735,4735,4735,4735,0
|
|
20241016,104400,12987690,4735,4735,4735,4735,17
|
|
20241016,104300,12907195,4735,4735,4735,4735,60
|
|
20241016,104200,12623095,4735,4735,4735,4735,0
|
|
20241016,104100,12623095,4735,4735,4735,4735,0
|
|
20241016,104000,12623095,4735,4735,4735,4735,3
|
|
20241016,103900,12608890,4735,4735,4735,4735,0
|
|
20241016,103800,12608890,4735,4735,4735,4735,0
|
|
20241016,103700,12608890,4735,4735,4735,4735,0
|
|
20241016,103600,12608890,4735,4735,4735,4735,0
|
|
20241016,103500,12608890,4735,4735,4735,4735,0
|
|
20241016,103400,12608890,4735,4735,4735,4735,0
|
|
20241016,103300,12608890,4735,4735,4735,4735,0
|
|
20241016,103200,12608890,4735,4735,4735,4735,1
|
|
20241016,103100,12604155,4740,4740,4740,4740,0
|
|
20241016,103000,12604155,4740,4740,4740,4740,0
|
|
20241016,102900,12604155,4740,4740,4740,4740,0
|
|
20241016,102800,12604155,4740,4740,4740,4740,0
|
|
20241016,102700,12604155,4740,4730,4740,4730,4
|
|
20241016,102600,12585215,4725,4725,4725,4725,10
|
|
20241016,102500,12537965,4730,4730,4730,4730,0
|
|
20241016,102400,12537965,4730,4730,4730,4730,0
|
|
20241016,102300,12537965,4730,4730,4730,4730,0
|
|
20241016,102200,12537965,4730,4725,4730,4725,43
|
|
20241016,102100,12334675,4720,4720,4720,4720,0
|
|
20241016,102000,12334675,4720,4720,4720,4720,0
|
|
20241016,101900,12334675,4720,4720,4720,4720,10
|
|
20241016,101800,12287475,4725,4725,4725,4725,1
|
|
20241016,101700,12282750,4725,4725,4725,4725,1
|
|
20241016,101600,12278025,4725,4725,4725,4725,6
|
|
20241016,101500,12249675,4720,4720,4720,4720,26
|
|
20241016,101400,12126955,4720,4720,4720,4720,0
|
|
20241016,101300,12126955,4720,4720,4720,4720,0
|
|
20241016,101200,12126955,4720,4720,4720,4720,0
|
|
20241016,101100,12126955,4720,4720,4720,4720,59
|
|
20241016,101000,11848475,4720,4720,4720,4720,0
|
|
20241016,100900,11848475,4720,4720,4720,4720,0
|
|
20241016,100800,11848475,4720,4720,4720,4720,47
|
|
20241016,100700,11626635,4725,4725,4725,4725,1
|
|
20241016,100600,11621910,4720,4720,4720,4720,74
|
|
20241016,100500,11272630,4720,4720,4720,4720,2
|
|
20241016,100400,11263190,4715,4720,4720,4715,54
|
|
20241016,100300,11008575,4715,4720,4720,4715,292
|
|
20241016,100200,9631790,4720,4720,4720,4720,49
|
|
20241016,100100,9400510,4720,4720,4720,4720,37
|
|
20241016,100000,9225870,4725,4725,4725,4725,0
|
|
20241016,095900,9225870,4725,4725,4725,4725,0
|
|
20241016,095800,9225870,4725,4725,4725,4725,2
|
|
20241016,095700,9216420,4715,4715,4715,4715,0
|
|
20241016,095600,9216420,4715,4715,4715,4715,0
|
|
20241016,095500,9216420,4715,4720,4720,4715,300
|
|
20241016,095400,7801630,4720,4720,4720,4720,0
|
|
20241016,095300,7801630,4720,4720,4720,4720,0
|
|
20241016,095200,7801630,4720,4720,4720,4720,0
|
|
20241016,095100,7801630,4720,4720,4720,4720,0
|
|
20241016,095000,7801630,4720,4720,4720,4720,22
|
|
20241016,094900,7697790,4725,4725,4725,4725,0
|
|
20241016,094800,7697790,4725,4725,4725,4725,0
|
|
20241016,094700,7697790,4725,4725,4725,4725,59
|
|
20241016,094600,7419015,4730,4730,4730,4730,0
|
|
20241016,094500,7419015,4730,4730,4730,4730,0
|
|
20241016,094400,7419015,4730,4730,4730,4730,0
|
|
20241016,094300,7419015,4730,4730,4730,4730,3
|
|
20241016,094200,7404825,4735,4735,4735,4735,0
|
|
20241016,094100,7404825,4735,4720,4735,4720,108
|
|
20241016,094000,6895005,4715,4715,4715,4715,0
|
|
20241016,093900,6895005,4715,4715,4715,4715,44
|
|
20241016,093800,6687545,4715,4715,4715,4715,0
|
|
20241016,093700,6687545,4715,4715,4715,4715,0
|
|
20241016,093600,6687545,4715,4715,4715,4715,0
|
|
20241016,093500,6687545,4715,4715,4715,4715,55
|
|
20241016,093400,6428220,4715,4715,4715,4715,0
|
|
20241016,093300,6428220,4715,4715,4715,4715,0
|
|
20241016,093200,6428220,4715,4715,4715,4715,48
|
|
20241016,093100,6201900,4715,4715,4715,4715,0
|
|
20241016,093000,6201900,4715,4715,4715,4715,7
|
|
20241016,092900,6168895,4715,4715,4715,4715,201
|
|
20241016,092800,5221180,4730,4730,4730,4730,0
|
|
20241016,092700,5221180,4730,4730,4730,4730,0
|
|
20241016,092600,5221180,4730,4730,4730,4730,0
|
|
20241016,092500,5221180,4730,4730,4730,4730,0
|
|
20241016,092400,5221180,4730,4730,4730,4730,0
|
|
20241016,092300,5221180,4730,4730,4730,4730,0
|
|
20241016,092200,5221180,4730,4730,4730,4730,0
|
|
20241016,092100,5221180,4730,4735,4735,4730,138
|
|
20241016,092000,4568000,4730,4730,4730,4730,13
|
|
20241016,091900,4506510,4730,4730,4730,4730,0
|
|
20241016,091800,4506510,4730,4730,4730,4730,1
|
|
20241016,091700,4501780,4730,4735,4735,4730,55
|
|
20241016,091600,4241580,4730,4735,4735,4730,75
|
|
20241016,091500,3886480,4735,4740,4740,4735,241
|
|
20241016,091400,2744290,4745,4735,4775,4735,241
|
|
20241016,091300,1601610,4735,4725,4735,4715,258
|
|
20241016,091200,383135,4730,4730,4730,4730,0
|
|
20241016,091100,383135,4730,4730,4730,4730,80
|
|
20241016,091000,4735,4735,4735,4735,4735,1
|
|
20241016,090900,0,4735,4735,4735,4735,0
|
|
20241016,090800,0,4735,4735,4735,4735,0
|
|
20241016,090700,0,4735,4735,4735,4735,0
|
|
20241016,090600,0,4735,4735,4735,4735,0
|
|
20241016,090500,0,4735,4735,4735,4735,0
|
|
20241016,090400,0,4735,4735,4735,4735,0
|
|
20241016,090300,0,4735,4735,4735,4735,0
|
|
20241016,090200,0,4735,4735,4735,4735,0
|
|
20241016,090100,0,4735,4735,4735,4735,0
|
|
20241016,090000,0,4735,4735,4735,4735,0
|