683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,202000,120391970,3430,3430,3430,3430,64
|
|
20241010,201900,120391970,3430,3430,3430,3430,0
|
|
20241010,201800,120391970,3430,3430,3430,3430,0
|
|
20241010,201700,120391970,3430,3430,3430,3430,0
|
|
20241010,201600,120391970,3430,3430,3430,3430,0
|
|
20241010,201500,120391970,3430,3430,3430,3430,0
|
|
20241010,201400,120391970,3430,3430,3430,3430,0
|
|
20241010,201300,120391970,3430,3430,3430,3430,0
|
|
20241010,201200,120391970,3430,3430,3430,3430,0
|
|
20241010,201100,120391970,3430,3430,3430,3430,0
|
|
20241010,201000,120391970,3430,3430,3430,3430,0
|
|
20241010,200900,120391970,3430,3430,3430,3430,0
|
|
20241010,200800,120391970,3430,3430,3430,3430,0
|
|
20241010,200700,120391970,3430,3430,3430,3430,0
|
|
20241010,200600,120391970,3430,3430,3430,3430,0
|
|
20241010,200500,120391970,3430,3430,3430,3430,0
|
|
20241010,200400,120391970,3430,3430,3430,3430,0
|
|
20241010,200300,120391970,3430,3430,3430,3430,0
|
|
20241010,200200,120391970,3430,3430,3430,3430,0
|
|
20241010,200100,120391970,3430,3430,3430,3430,0
|
|
20241010,200000,120391970,3430,3430,3430,3430,0
|
|
20241010,195900,120391970,3430,3430,3430,3430,0
|
|
20241010,195800,120391970,3430,3430,3430,3430,0
|
|
20241010,195700,120391970,3430,3430,3430,3430,0
|
|
20241010,195600,120391970,3430,3430,3430,3430,0
|
|
20241010,195500,120391970,3430,3430,3430,3430,0
|
|
20241010,195400,120391970,3430,3430,3430,3430,0
|
|
20241010,195300,120391970,3430,3430,3430,3430,0
|
|
20241010,195200,120391970,3430,3430,3430,3430,0
|
|
20241010,195100,120391970,3430,3430,3430,3430,0
|
|
20241010,195000,120391970,3430,3430,3430,3430,64
|
|
20241010,194900,120391970,3430,3430,3430,3430,0
|
|
20241010,194800,120391970,3430,3430,3430,3430,0
|
|
20241010,194700,120391970,3430,3430,3430,3430,0
|
|
20241010,194600,120391970,3430,3430,3430,3430,0
|
|
20241010,194500,120391970,3430,3430,3430,3430,0
|
|
20241010,194400,120391970,3430,3430,3430,3430,0
|
|
20241010,194300,120391970,3430,3430,3430,3430,0
|
|
20241010,194200,120391970,3430,3430,3430,3430,0
|
|
20241010,194100,120391970,3430,3430,3430,3430,0
|
|
20241010,194000,120391970,3430,3430,3430,3430,0
|
|
20241010,193900,120391970,3430,3430,3430,3430,0
|
|
20241010,193800,120391970,3430,3430,3430,3430,0
|
|
20241010,193700,120391970,3430,3430,3430,3430,0
|
|
20241010,193600,120391970,3430,3430,3430,3430,0
|
|
20241010,193500,120391970,3430,3430,3430,3430,0
|
|
20241010,193400,120391970,3430,3430,3430,3430,0
|
|
20241010,193300,120391970,3430,3430,3430,3430,0
|
|
20241010,193200,120391970,3430,3430,3430,3430,0
|
|
20241010,193100,120391970,3430,3430,3430,3430,0
|
|
20241010,193000,120391970,3430,3430,3430,3430,0
|
|
20241010,192900,120391970,3430,3430,3430,3430,0
|
|
20241010,192800,120391970,3430,3430,3430,3430,0
|
|
20241010,192700,120391970,3430,3430,3430,3430,0
|
|
20241010,192600,120391970,3430,3430,3430,3430,0
|
|
20241010,192500,120391970,3430,3430,3430,3430,0
|
|
20241010,192400,120391970,3430,3430,3430,3430,0
|
|
20241010,192300,120391970,3430,3430,3430,3430,0
|
|
20241010,192200,120391970,3430,3430,3430,3430,0
|
|
20241010,192100,120391970,3430,3430,3430,3430,0
|
|
20241010,192000,120391970,3430,3430,3430,3430,64
|
|
20241010,191900,120391970,3430,3430,3430,3430,0
|
|
20241010,191800,120391970,3430,3430,3430,3430,0
|
|
20241010,191700,120391970,3430,3430,3430,3430,0
|
|
20241010,191600,120391970,3430,3430,3430,3430,0
|
|
20241010,191500,120391970,3430,3430,3430,3430,0
|
|
20241010,191400,120391970,3430,3430,3430,3430,0
|
|
20241010,191300,120391970,3430,3430,3430,3430,0
|
|
20241010,191200,120391970,3430,3430,3430,3430,0
|
|
20241010,191100,120391970,3430,3430,3430,3430,0
|
|
20241010,191000,120391970,3430,3430,3430,3430,0
|
|
20241010,190900,120391970,3430,3430,3430,3430,0
|
|
20241010,190800,120391970,3430,3430,3430,3430,0
|
|
20241010,190700,120391970,3430,3430,3430,3430,0
|
|
20241010,190600,120391970,3430,3430,3430,3430,0
|
|
20241010,190500,120391970,3430,3430,3430,3430,0
|
|
20241010,190400,120391970,3430,3430,3430,3430,0
|
|
20241010,190300,120391970,3430,3430,3430,3430,0
|
|
20241010,190200,120391970,3430,3430,3430,3430,0
|
|
20241010,190100,120391970,3430,3430,3430,3430,0
|
|
20241010,190000,120391970,3430,3430,3430,3430,0
|
|
20241010,185900,120391970,3430,3430,3430,3430,0
|
|
20241010,185800,120391970,3430,3430,3430,3430,0
|
|
20241010,185700,120391970,3430,3430,3430,3430,0
|
|
20241010,185600,120391970,3430,3430,3430,3430,0
|
|
20241010,185500,120391970,3430,3430,3430,3430,0
|
|
20241010,185400,120391970,3430,3430,3430,3430,0
|
|
20241010,185300,120391970,3430,3430,3430,3430,0
|
|
20241010,185200,120391970,3430,3430,3430,3430,0
|
|
20241010,185100,120391970,3430,3430,3430,3430,0
|
|
20241010,185000,120391970,3430,3430,3430,3430,64
|
|
20241010,184900,120391970,3430,3430,3430,3430,0
|
|
20241010,184800,120391970,3430,3430,3430,3430,0
|
|
20241010,184700,120391970,3430,3430,3430,3430,0
|
|
20241010,184600,120391970,3430,3430,3430,3430,0
|
|
20241010,184500,120391970,3430,3430,3430,3430,0
|
|
20241010,184400,120391970,3430,3430,3430,3430,0
|
|
20241010,184300,120391970,3430,3430,3430,3430,0
|
|
20241010,184200,120391970,3430,3430,3430,3430,0
|
|
20241010,184100,120391970,3430,3430,3430,3430,0
|
|
20241010,184000,120391970,3430,3430,3430,3430,0
|
|
20241010,183900,120391970,3430,3430,3430,3430,0
|
|
20241010,183800,120391970,3430,3430,3430,3430,0
|
|
20241010,183700,120391970,3430,3430,3430,3430,0
|
|
20241010,183600,120391970,3430,3430,3430,3430,0
|
|
20241010,183500,120391970,3430,3430,3430,3430,0
|
|
20241010,183400,120391970,3430,3430,3430,3430,0
|
|
20241010,183300,120391970,3430,3430,3430,3430,0
|
|
20241010,183200,120391970,3430,3430,3430,3430,0
|
|
20241010,183100,120391970,3430,3430,3430,3430,0
|
|
20241010,183000,120391970,3430,3430,3430,3430,0
|
|
20241010,182900,120391970,3430,3430,3430,3430,0
|
|
20241010,182800,120391970,3430,3430,3430,3430,0
|
|
20241010,182700,120391970,3430,3430,3430,3430,0
|
|
20241010,182600,120391970,3430,3430,3430,3430,0
|
|
20241010,182500,120391970,3430,3430,3430,3430,0
|
|
20241010,182400,120391970,3430,3430,3430,3430,0
|
|
20241010,182300,120391970,3430,3430,3430,3430,0
|
|
20241010,182200,120391970,3430,3430,3430,3430,0
|
|
20241010,182100,120391970,3430,3430,3430,3430,0
|
|
20241010,182000,120391970,3430,3430,3430,3430,64
|
|
20241010,181900,120391970,3430,3430,3430,3430,0
|
|
20241010,181800,120391970,3430,3430,3430,3430,0
|
|
20241010,181700,120391970,3430,3430,3430,3430,0
|
|
20241010,181600,120391970,3430,3430,3430,3430,0
|
|
20241010,181500,120391970,3430,3430,3430,3430,0
|
|
20241010,181400,120391970,3430,3430,3430,3430,0
|
|
20241010,181300,120391970,3430,3430,3430,3430,0
|
|
20241010,181200,120391970,3430,3430,3430,3430,0
|
|
20241010,181100,120391970,3430,3430,3430,3430,0
|
|
20241010,181000,120391970,3430,3430,3430,3430,0
|
|
20241010,180900,120391970,3430,3430,3430,3430,0
|
|
20241010,180800,120391970,3430,3430,3430,3430,0
|
|
20241010,180700,120391970,3430,3430,3430,3430,0
|
|
20241010,180600,120391970,3430,3430,3430,3430,0
|
|
20241010,180500,120391970,3430,3430,3430,3430,0
|
|
20241010,180400,120391970,3430,3430,3430,3430,0
|
|
20241010,180300,120391970,3430,3430,3430,3430,0
|
|
20241010,180200,120391970,3430,3430,3430,3430,0
|
|
20241010,180100,120391970,3430,3430,3430,3430,0
|
|
20241010,180000,120391970,3430,3430,3430,3430,0
|
|
20241010,175900,120391970,3430,3430,3430,3430,0
|
|
20241010,175800,120391970,3430,3430,3430,3430,0
|
|
20241010,175700,120391970,3430,3430,3430,3430,0
|
|
20241010,175600,120391970,3430,3430,3430,3430,0
|
|
20241010,175500,120391970,3430,3430,3430,3430,0
|
|
20241010,175400,120391970,3430,3430,3430,3430,0
|
|
20241010,175300,120391970,3430,3430,3430,3430,0
|
|
20241010,175200,120391970,3430,3430,3430,3430,0
|
|
20241010,175100,120391970,3430,3430,3430,3430,0
|
|
20241010,175000,120391970,3430,3430,3430,3430,64
|
|
20241010,174900,120391970,3430,3430,3430,3430,0
|
|
20241010,174800,120391970,3430,3430,3430,3430,0
|
|
20241010,174700,120391970,3430,3430,3430,3430,0
|
|
20241010,174600,120391970,3430,3430,3430,3430,0
|
|
20241010,174500,120391970,3430,3430,3430,3430,0
|
|
20241010,174400,120391970,3430,3430,3430,3430,0
|
|
20241010,174300,120391970,3430,3430,3430,3430,0
|
|
20241010,174200,120391970,3430,3430,3430,3430,0
|
|
20241010,174100,120391970,3430,3430,3430,3430,0
|
|
20241010,174000,120391970,3430,3430,3430,3430,0
|
|
20241010,173900,120391970,3430,3430,3430,3430,0
|
|
20241010,173800,120391970,3430,3430,3430,3430,0
|
|
20241010,173700,120391970,3430,3430,3430,3430,0
|
|
20241010,173600,120391970,3430,3430,3430,3430,0
|
|
20241010,173500,120391970,3430,3430,3430,3430,0
|
|
20241010,173400,120391970,3430,3430,3430,3430,0
|
|
20241010,173300,120391970,3430,3430,3430,3430,0
|
|
20241010,173200,120391970,3430,3430,3430,3430,0
|
|
20241010,173100,120391970,3430,3430,3430,3430,0
|
|
20241010,173000,120391970,3430,3430,3430,3430,0
|
|
20241010,172900,120391970,3430,3430,3430,3430,0
|
|
20241010,172800,120391970,3430,3430,3430,3430,0
|
|
20241010,172700,120391970,3430,3430,3430,3430,0
|
|
20241010,172600,120391970,3430,3430,3430,3430,0
|
|
20241010,172500,120391970,3430,3430,3430,3430,0
|
|
20241010,172400,120391970,3430,3430,3430,3430,0
|
|
20241010,172300,120391970,3430,3430,3430,3430,0
|
|
20241010,172200,120391970,3430,3430,3430,3430,0
|
|
20241010,172100,120391970,3430,3430,3430,3430,0
|
|
20241010,172000,120391970,3430,3430,3430,3430,64
|
|
20241010,171900,120391970,3430,3430,3430,3430,0
|
|
20241010,171800,120391970,3430,3430,3430,3430,0
|
|
20241010,171700,120391970,3430,3430,3430,3430,0
|
|
20241010,171600,120391970,3430,3430,3430,3430,0
|
|
20241010,171500,120391970,3430,3430,3430,3430,0
|
|
20241010,171400,120391970,3430,3430,3430,3430,0
|
|
20241010,171300,120391970,3430,3430,3430,3430,0
|
|
20241010,171200,120391970,3430,3430,3430,3430,0
|
|
20241010,171100,120391970,3430,3430,3430,3430,0
|
|
20241010,171000,120391970,3430,3430,3430,3430,0
|
|
20241010,170900,120391970,3430,3430,3430,3430,0
|
|
20241010,170800,120391970,3430,3430,3430,3430,0
|
|
20241010,170700,120391970,3430,3430,3430,3430,0
|
|
20241010,170600,120391970,3430,3430,3430,3430,0
|
|
20241010,170500,120391970,3430,3430,3430,3430,0
|
|
20241010,170400,120391970,3430,3430,3430,3430,0
|
|
20241010,170300,120391970,3430,3430,3430,3430,0
|
|
20241010,170200,120391970,3430,3430,3430,3430,0
|
|
20241010,170100,120391970,3430,3430,3430,3430,0
|
|
20241010,170000,120391970,3430,3430,3430,3430,0
|
|
20241010,165900,120391970,3430,3430,3430,3430,0
|
|
20241010,165800,120391970,3430,3430,3430,3430,0
|
|
20241010,165700,120391970,3430,3430,3430,3430,0
|
|
20241010,165600,120391970,3430,3430,3430,3430,0
|
|
20241010,165500,120391970,3430,3430,3430,3430,0
|
|
20241010,165400,120391970,3430,3430,3430,3430,0
|
|
20241010,165300,120391970,3430,3430,3430,3430,0
|
|
20241010,165200,120391970,3430,3430,3430,3430,0
|
|
20241010,165100,120391970,3430,3430,3430,3430,0
|
|
20241010,165000,120391970,3430,3430,3430,3430,64
|
|
20241010,164900,120391970,3430,3430,3430,3430,0
|
|
20241010,164800,120391970,3430,3430,3430,3430,0
|
|
20241010,164700,120391970,3430,3430,3430,3430,0
|
|
20241010,164600,120391970,3430,3430,3430,3430,0
|
|
20241010,164500,120391970,3430,3430,3430,3430,0
|
|
20241010,164400,120391970,3430,3430,3430,3430,0
|
|
20241010,164300,120391970,3430,3430,3430,3430,0
|
|
20241010,164200,120391970,3430,3430,3430,3430,0
|
|
20241010,164100,120391970,3430,3430,3430,3430,0
|
|
20241010,164000,120391970,3430,3430,3430,3430,0
|
|
20241010,163900,120391970,3430,3430,3430,3430,0
|
|
20241010,163800,120391970,3430,3430,3430,3430,0
|
|
20241010,163700,120391970,3430,3430,3430,3430,0
|
|
20241010,163600,120391970,3430,3430,3430,3430,0
|
|
20241010,163500,120391970,3430,3430,3430,3430,0
|
|
20241010,163400,120391970,3430,3430,3430,3430,0
|
|
20241010,163300,120391970,3430,3430,3430,3430,0
|
|
20241010,163200,120391970,3430,3430,3430,3430,0
|
|
20241010,163100,120391970,3430,3430,3430,3430,0
|
|
20241010,163000,120391970,3430,3430,3430,3430,0
|
|
20241010,162900,120391970,3430,3430,3430,3430,0
|
|
20241010,162800,120391970,3430,3430,3430,3430,0
|
|
20241010,162700,120391970,3430,3430,3430,3430,0
|
|
20241010,162600,120391970,3430,3430,3430,3430,0
|
|
20241010,162500,120391970,3430,3430,3430,3430,0
|
|
20241010,162400,120391970,3430,3430,3430,3430,0
|
|
20241010,162300,120391970,3430,3430,3430,3430,0
|
|
20241010,162200,120391970,3430,3430,3430,3430,0
|
|
20241010,162100,120391970,3430,3430,3430,3430,0
|
|
20241010,162000,120391970,3430,3430,3430,3430,64
|
|
20241010,161900,120391970,3430,3430,3430,3430,0
|
|
20241010,161800,120391970,3430,3430,3430,3430,0
|
|
20241010,161700,120391970,3430,3430,3430,3430,0
|
|
20241010,161600,120391970,3430,3430,3430,3430,0
|
|
20241010,161500,120391970,3430,3430,3430,3430,0
|
|
20241010,161400,120391970,3430,3430,3430,3430,0
|
|
20241010,161300,120391970,3430,3430,3430,3430,0
|
|
20241010,161200,120391970,3430,3430,3430,3430,0
|
|
20241010,161100,120391970,3430,3430,3430,3430,0
|
|
20241010,161000,120391970,3430,3430,3430,3430,0
|
|
20241010,160900,120391970,3430,3430,3430,3430,0
|
|
20241010,160800,120391970,3430,3430,3430,3430,0
|
|
20241010,160700,120391970,3430,3430,3430,3430,0
|
|
20241010,160600,120391970,3430,3430,3430,3430,0
|
|
20241010,160500,120391970,3430,3430,3430,3430,0
|
|
20241010,160400,120391970,3430,3430,3430,3430,0
|
|
20241010,160300,120391970,3430,3430,3430,3430,0
|
|
20241010,160200,120391970,3430,3430,3430,3430,0
|
|
20241010,160100,120391970,3430,3430,3430,3430,0
|
|
20241010,160000,120391970,3430,3430,3430,3430,0
|
|
20241010,155900,120391970,3430,3430,3430,3430,0
|
|
20241010,155800,120391970,3430,3430,3430,3430,0
|
|
20241010,155700,120391970,3430,3430,3430,3430,0
|
|
20241010,155600,120391970,3430,3430,3430,3430,0
|
|
20241010,155500,120391970,3430,3430,3430,3430,0
|
|
20241010,155400,120391970,3430,3430,3430,3430,0
|
|
20241010,155300,120391970,3430,3430,3430,3430,0
|
|
20241010,155200,120391970,3430,3430,3430,3430,0
|
|
20241010,155100,120391970,3430,3430,3430,3430,0
|
|
20241010,155000,120391970,3430,3430,3430,3430,64
|
|
20241010,154900,120391970,3430,3430,3430,3430,0
|
|
20241010,154800,120391970,3430,3430,3430,3430,0
|
|
20241010,154700,120391970,3430,3430,3430,3430,0
|
|
20241010,154600,120391970,3430,3430,3430,3430,0
|
|
20241010,154500,120391970,3430,3430,3430,3430,0
|
|
20241010,154400,120391970,3430,3430,3430,3430,0
|
|
20241010,154300,120391970,3430,3430,3430,3430,0
|
|
20241010,154200,120391970,3430,3430,3430,3430,0
|
|
20241010,154100,120391970,3430,3430,3430,3430,0
|
|
20241010,154000,120391970,3430,3430,3430,3430,0
|
|
20241010,153900,120391970,3430,3430,3430,3430,0
|
|
20241010,153800,120391970,3430,3430,3430,3430,0
|
|
20241010,153700,120391970,3430,3430,3430,3430,0
|
|
20241010,153600,120391970,3430,3430,3430,3430,0
|
|
20241010,153500,120391970,3430,3430,3430,3430,0
|
|
20241010,153400,120391970,3430,3430,3430,3430,0
|
|
20241010,153300,120391970,3430,3430,3430,3430,0
|
|
20241010,153200,120391970,3430,3430,3430,3430,0
|
|
20241010,153100,120391970,3430,3430,3430,3430,0
|
|
20241010,153000,120391970,3430,3430,3430,3430,64
|
|
20241010,152900,120172450,3435,3435,3435,3435,0
|
|
20241010,152800,120172450,3435,3435,3435,3435,0
|
|
20241010,152700,120172450,3435,3435,3435,3435,0
|
|
20241010,152600,120172450,3435,3435,3435,3435,0
|
|
20241010,152500,120172450,3435,3435,3435,3435,0
|
|
20241010,152400,120172450,3435,3435,3435,3435,0
|
|
20241010,152300,120172450,3435,3435,3435,3435,0
|
|
20241010,152200,120172450,3435,3435,3435,3435,0
|
|
20241010,152100,120172450,3435,3435,3435,3435,0
|
|
20241010,152000,120172450,3435,3435,3435,3435,0
|
|
20241010,151900,120172450,3435,3435,3435,3435,61
|
|
20241010,151800,119962915,3435,3435,3435,3435,91
|
|
20241010,151700,119650330,3435,3435,3435,3435,9
|
|
20241010,151600,119619415,3435,3435,3435,3435,48
|
|
20241010,151500,119454535,3435,3435,3435,3435,10
|
|
20241010,151400,119420185,3435,3435,3435,3435,57
|
|
20241010,151300,119224390,3435,3430,3435,3430,60
|
|
20241010,151200,119018295,3435,3435,3435,3435,220
|
|
20241010,151100,118262595,3435,3435,3435,3435,0
|
|
20241010,151000,118262595,3435,3435,3435,3435,0
|
|
20241010,150900,118262595,3435,3435,3435,3435,58
|
|
20241010,150800,118063365,3435,3435,3435,3435,0
|
|
20241010,150700,118063365,3435,3435,3435,3435,0
|
|
20241010,150600,118063365,3435,3435,3435,3435,0
|
|
20241010,150500,118063365,3435,3435,3435,3435,1
|
|
20241010,150400,118059930,3420,3420,3420,3420,0
|
|
20241010,150300,118059930,3420,3430,3430,3420,3000
|
|
20241010,150200,107794090,3435,3435,3435,3435,0
|
|
20241010,150100,107794090,3435,3435,3435,3435,0
|
|
20241010,150000,107794090,3435,3435,3435,3435,0
|
|
20241010,145900,107794090,3435,3435,3435,3435,194
|
|
20241010,145800,107127700,3435,3435,3435,3435,233
|
|
20241010,145700,106327345,3435,3435,3435,3435,20
|
|
20241010,145600,106258645,3435,3435,3435,3435,29
|
|
20241010,145500,106159030,3435,3435,3435,3435,0
|
|
20241010,145400,106159030,3435,3435,3435,3435,0
|
|
20241010,145300,106159030,3435,3435,3435,3435,0
|
|
20241010,145200,106159030,3435,3435,3435,3435,0
|
|
20241010,145100,106159030,3435,3435,3435,3435,0
|
|
20241010,145000,106159030,3435,3435,3435,3435,0
|
|
20241010,144900,106159030,3435,3435,3435,3435,1
|
|
20241010,144800,106155595,3430,3430,3430,3430,0
|
|
20241010,144700,106155595,3430,3430,3430,3430,21
|
|
20241010,144600,106083565,3435,3435,3435,3435,0
|
|
20241010,144500,106083565,3435,3435,3435,3435,10
|
|
20241010,144400,106049215,3435,3435,3435,3435,0
|
|
20241010,144300,106049215,3435,3435,3435,3435,207
|
|
20241010,144200,105338170,3440,3440,3440,3440,0
|
|
20241010,144100,105338170,3440,3440,3440,3440,0
|
|
20241010,144000,105338170,3440,3440,3440,3440,0
|
|
20241010,143900,105338170,3440,3435,3440,3435,11
|
|
20241010,143800,105300380,3435,3435,3435,3435,0
|
|
20241010,143700,105300380,3435,3435,3435,3435,0
|
|
20241010,143600,105300380,3435,3435,3435,3435,0
|
|
20241010,143500,105300380,3435,3440,3440,3435,16
|
|
20241010,143400,105245390,3440,3440,3440,3440,0
|
|
20241010,143300,105245390,3440,3440,3440,3440,1
|
|
20241010,143200,105241950,3435,3435,3435,3435,0
|
|
20241010,143100,105241950,3435,3435,3435,3435,0
|
|
20241010,143000,105241950,3435,3435,3435,3435,0
|
|
20241010,142900,105241950,3435,3435,3435,3435,0
|
|
20241010,142800,105241950,3435,3435,3435,3435,0
|
|
20241010,142700,105241950,3435,3435,3435,3435,0
|
|
20241010,142600,105241950,3435,3435,3435,3435,0
|
|
20241010,142500,105241950,3435,3435,3435,3435,0
|
|
20241010,142400,105241950,3435,3435,3435,3435,97
|
|
20241010,142300,104908755,3440,3440,3440,3440,0
|
|
20241010,142200,104908755,3440,3440,3440,3440,0
|
|
20241010,142100,104908755,3440,3440,3440,3440,0
|
|
20241010,142000,104908755,3440,3440,3440,3440,3005
|
|
20241010,141900,94571555,3435,3435,3435,3435,0
|
|
20241010,141800,94571555,3435,3435,3435,3435,10
|
|
20241010,141700,94537205,3440,3440,3440,3440,108
|
|
20241010,141600,94165685,3445,3445,3445,3445,0
|
|
20241010,141500,94165685,3445,3445,3445,3445,0
|
|
20241010,141400,94165685,3445,3445,3445,3445,0
|
|
20241010,141300,94165685,3445,3445,3445,3445,0
|
|
20241010,141200,94165685,3445,3445,3445,3445,0
|
|
20241010,141100,94165685,3445,3445,3445,3445,0
|
|
20241010,141000,94165685,3445,3445,3445,3445,0
|
|
20241010,140900,94165685,3445,3445,3445,3445,0
|
|
20241010,140800,94165685,3445,3445,3445,3445,0
|
|
20241010,140700,94165685,3445,3445,3445,3445,0
|
|
20241010,140600,94165685,3445,3445,3445,3445,0
|
|
20241010,140500,94165685,3445,3445,3445,3445,0
|
|
20241010,140400,94165685,3445,3445,3445,3445,0
|
|
20241010,140300,94165685,3445,3445,3445,3445,0
|
|
20241010,140200,94165685,3445,3445,3445,3445,0
|
|
20241010,140100,94165685,3445,3445,3445,3445,0
|
|
20241010,140000,94165685,3445,3445,3445,3445,0
|
|
20241010,135900,94165685,3445,3445,3445,3445,0
|
|
20241010,135800,94165685,3445,3445,3445,3445,2462
|
|
20241010,135700,85684095,3445,3445,3445,3445,2539
|
|
20241010,135600,76937240,3445,3445,3445,3445,0
|
|
20241010,135500,76937240,3445,3445,3445,3445,0
|
|
20241010,135400,76937240,3445,3445,3445,3445,1
|
|
20241010,135300,76933795,3440,3440,3440,3440,0
|
|
20241010,135200,76933795,3440,3440,3440,3440,0
|
|
20241010,135100,76933795,3440,3440,3440,3440,0
|
|
20241010,135000,76933795,3440,3440,3440,3440,0
|
|
20241010,134900,76933795,3440,3440,3440,3440,1
|
|
20241010,134800,76930355,3440,3440,3440,3440,0
|
|
20241010,134700,76930355,3440,3440,3440,3440,0
|
|
20241010,134600,76930355,3440,3440,3440,3440,0
|
|
20241010,134500,76930355,3440,3440,3440,3440,53
|
|
20241010,134400,76748035,3440,3440,3440,3440,267
|
|
20241010,134300,75829555,3435,3435,3435,3435,0
|
|
20241010,134200,75829555,3435,3435,3435,3435,243
|
|
20241010,134100,74994850,3435,3430,3435,3430,109
|
|
20241010,134000,74620935,3435,3435,3435,3435,0
|
|
20241010,133900,74620935,3435,3435,3435,3435,0
|
|
20241010,133800,74620935,3435,3435,3435,3435,0
|
|
20241010,133700,74620935,3435,3435,3435,3435,0
|
|
20241010,133600,74620935,3435,3435,3435,3435,0
|
|
20241010,133500,74620935,3435,3435,3435,3435,0
|
|
20241010,133400,74620935,3435,3435,3435,3435,0
|
|
20241010,133300,74620935,3435,3435,3435,3435,0
|
|
20241010,133200,74620935,3435,3435,3435,3435,2
|
|
20241010,133100,74614065,3435,3435,3435,3435,1
|
|
20241010,133000,74610630,3430,3430,3430,3430,0
|
|
20241010,132900,74610630,3430,3430,3430,3430,0
|
|
20241010,132800,74610630,3430,3430,3430,3430,0
|
|
20241010,132700,74610630,3430,3430,3430,3430,0
|
|
20241010,132600,74610630,3430,3430,3430,3430,0
|
|
20241010,132500,74610630,3430,3430,3430,3430,0
|
|
20241010,132400,74610630,3430,3430,3430,3430,100
|
|
20241010,132300,74267630,3430,3430,3430,3430,130
|
|
20241010,132200,73821730,3430,3430,3430,3430,10
|
|
20241010,132100,73787430,3430,3430,3430,3430,0
|
|
20241010,132000,73787430,3430,3430,3430,3430,0
|
|
20241010,131900,73787430,3430,3430,3430,3430,0
|
|
20241010,131800,73787430,3430,3430,3430,3430,5
|
|
20241010,131700,73770280,3435,3435,3435,3435,0
|
|
20241010,131600,73770280,3435,3435,3435,3435,0
|
|
20241010,131500,73770280,3435,3435,3435,3435,0
|
|
20241010,131400,73770280,3435,3435,3435,3435,0
|
|
20241010,131300,73770280,3435,3435,3435,3435,0
|
|
20241010,131200,73770280,3435,3435,3435,3435,0
|
|
20241010,131100,73770280,3435,3435,3435,3435,3
|
|
20241010,131000,73759975,3435,3435,3435,3435,0
|
|
20241010,130900,73759975,3435,3435,3435,3435,0
|
|
20241010,130800,73759975,3435,3435,3435,3435,0
|
|
20241010,130700,73759975,3435,3435,3435,3435,0
|
|
20241010,130600,73759975,3435,3435,3435,3435,0
|
|
20241010,130500,73759975,3435,3435,3435,3435,0
|
|
20241010,130400,73759975,3435,3435,3435,3435,0
|
|
20241010,130300,73759975,3435,3435,3435,3435,0
|
|
20241010,130200,73759975,3435,3435,3435,3435,0
|
|
20241010,130100,73759975,3435,3435,3435,3435,0
|
|
20241010,130000,73759975,3435,3435,3435,3435,0
|
|
20241010,125900,73759975,3435,3435,3435,3435,0
|
|
20241010,125800,73759975,3435,3435,3435,3435,0
|
|
20241010,125700,73759975,3435,3435,3435,3435,0
|
|
20241010,125600,73759975,3435,3435,3435,3435,0
|
|
20241010,125500,73759975,3435,3435,3435,3435,0
|
|
20241010,125400,73759975,3435,3435,3435,3435,1
|
|
20241010,125300,73756540,3435,3435,3435,3435,0
|
|
20241010,125200,73756540,3435,3435,3435,3435,0
|
|
20241010,125100,73756540,3435,3435,3435,3435,0
|
|
20241010,125000,73756540,3435,3435,3435,3435,0
|
|
20241010,124900,73756540,3435,3435,3435,3435,1
|
|
20241010,124800,73753105,3430,3430,3430,3430,0
|
|
20241010,124700,73753105,3430,3430,3430,3430,32
|
|
20241010,124600,73643345,3430,3430,3430,3430,168
|
|
20241010,124500,73067105,3435,3435,3435,3435,0
|
|
20241010,124400,73067105,3435,3435,3435,3435,3
|
|
20241010,124300,73056800,3435,3435,3435,3435,0
|
|
20241010,124200,73056800,3435,3435,3435,3435,0
|
|
20241010,124100,73056800,3435,3435,3435,3435,0
|
|
20241010,124000,73056800,3435,3435,3435,3435,0
|
|
20241010,123900,73056800,3435,3435,3435,3435,0
|
|
20241010,123800,73056800,3435,3435,3435,3435,0
|
|
20241010,123700,73056800,3435,3435,3435,3435,0
|
|
20241010,123600,73056800,3435,3435,3435,3435,345
|
|
20241010,123500,71871725,3435,3435,3435,3435,0
|
|
20241010,123400,71871725,3435,3435,3435,3435,0
|
|
20241010,123300,71871725,3435,3435,3435,3435,5
|
|
20241010,123200,71854550,3435,3435,3435,3435,0
|
|
20241010,123100,71854550,3435,3435,3435,3435,0
|
|
20241010,123000,71854550,3435,3435,3435,3435,0
|
|
20241010,122900,71854550,3435,3435,3435,3435,0
|
|
20241010,122800,71854550,3435,3435,3435,3435,15
|
|
20241010,122700,71803025,3435,3435,3435,3435,5
|
|
20241010,122600,71785850,3435,3435,3435,3435,0
|
|
20241010,122500,71785850,3435,3435,3435,3435,0
|
|
20241010,122400,71785850,3435,3435,3435,3435,345
|
|
20241010,122300,70600775,3435,3435,3435,3435,30
|
|
20241010,122200,70497725,3435,3435,3435,3435,10
|
|
20241010,122100,70463375,3435,3435,3435,3435,150
|
|
20241010,122000,69948125,3435,3435,3435,3435,0
|
|
20241010,121900,69948125,3435,3435,3435,3435,0
|
|
20241010,121800,69948125,3435,3435,3435,3435,1
|
|
20241010,121700,69944690,3435,3435,3435,3435,0
|
|
20241010,121600,69944690,3435,3435,3435,3435,0
|
|
20241010,121500,69944690,3435,3435,3435,3435,10
|
|
20241010,121400,69910340,3435,3435,3435,3435,1
|
|
20241010,121300,69906905,3410,3410,3410,3410,0
|
|
20241010,121200,69906905,3410,3420,3420,3410,774
|
|
20241010,121100,67263195,3430,3430,3430,3430,1
|
|
20241010,121000,67259765,3435,3435,3435,3435,0
|
|
20241010,120900,67259765,3435,3435,3435,3435,0
|
|
20241010,120800,67259765,3435,3420,3435,3420,11
|
|
20241010,120700,67222130,3420,3425,3425,3420,285
|
|
20241010,120600,66247005,3430,3430,3430,3430,0
|
|
20241010,120500,66247005,3430,3430,3430,3430,0
|
|
20241010,120400,66247005,3430,3430,3430,3430,0
|
|
20241010,120300,66247005,3430,3430,3430,3430,0
|
|
20241010,120200,66247005,3430,3430,3430,3430,1
|
|
20241010,120100,66243575,3430,3430,3430,3430,0
|
|
20241010,120000,66243575,3430,3430,3430,3430,0
|
|
20241010,115900,66243575,3430,3440,3440,3430,82
|
|
20241010,115800,65962305,3425,3425,3425,3425,0
|
|
20241010,115700,65962305,3425,3425,3425,3425,0
|
|
20241010,115600,65962305,3425,3425,3425,3425,0
|
|
20241010,115500,65962305,3425,3425,3425,3425,1
|
|
20241010,115400,65958880,3440,3440,3440,3440,0
|
|
20241010,115300,65958880,3440,3440,3440,3440,56
|
|
20241010,115200,65766240,3440,3440,3440,3440,1
|
|
20241010,115100,65762800,3430,3430,3430,3430,52
|
|
20241010,115000,65584440,3430,3430,3430,3430,0
|
|
20241010,114900,65584440,3430,3430,3440,3430,272
|
|
20241010,114800,64651470,3430,3430,3430,3430,0
|
|
20241010,114700,64651470,3430,3430,3430,3430,0
|
|
20241010,114600,64651470,3430,3430,3430,3430,0
|
|
20241010,114500,64651470,3430,3430,3430,3430,0
|
|
20241010,114400,64651470,3430,3430,3430,3430,0
|
|
20241010,114300,64651470,3430,3430,3430,3430,1
|
|
20241010,114200,64648040,3445,3445,3445,3445,0
|
|
20241010,114100,64648040,3445,3445,3445,3445,0
|
|
20241010,114000,64648040,3445,3445,3445,3445,300
|
|
20241010,113900,63614540,3430,3430,3430,3430,0
|
|
20241010,113800,63614540,3430,3430,3430,3430,0
|
|
20241010,113700,63614540,3430,3430,3430,3430,1
|
|
20241010,113600,63611110,3425,3425,3425,3425,0
|
|
20241010,113500,63611110,3425,3425,3425,3425,0
|
|
20241010,113400,63611110,3425,3425,3425,3425,0
|
|
20241010,113300,63611110,3425,3425,3425,3425,0
|
|
20241010,113200,63611110,3425,3425,3425,3425,1
|
|
20241010,113100,63607685,3430,3430,3430,3430,229
|
|
20241010,113000,62822215,3430,3430,3430,3430,1
|
|
20241010,112900,62818785,3430,3430,3430,3430,0
|
|
20241010,112800,62818785,3430,3430,3430,3430,3
|
|
20241010,112700,62808495,3425,3425,3425,3425,0
|
|
20241010,112600,62808495,3425,3425,3425,3425,1
|
|
20241010,112500,62805070,3425,3430,3430,3425,356
|
|
20241010,112400,61584040,3430,3430,3430,3430,0
|
|
20241010,112300,61584040,3430,3430,3430,3430,0
|
|
20241010,112200,61584040,3430,3430,3430,3430,0
|
|
20241010,112100,61584040,3430,3430,3430,3430,1
|
|
20241010,112000,61580610,3430,3435,3435,3430,39
|
|
20241010,111900,61446695,3435,3435,3435,3435,249
|
|
20241010,111800,60591380,3440,3440,3440,3440,0
|
|
20241010,111700,60591380,3440,3440,3440,3440,10
|
|
20241010,111600,60556980,3435,3435,3435,3435,0
|
|
20241010,111500,60556980,3435,3435,3435,3435,0
|
|
20241010,111400,60556980,3435,3445,3445,3435,11
|
|
20241010,111300,60519095,3445,3445,3445,3445,1
|
|
20241010,111200,60515650,3435,3435,3435,3435,0
|
|
20241010,111100,60515650,3435,3435,3435,3435,0
|
|
20241010,111000,60515650,3435,3435,3435,3435,0
|
|
20241010,110900,60515650,3435,3435,3435,3435,2
|
|
20241010,110800,60508780,3445,3445,3445,3445,0
|
|
20241010,110700,60508780,3445,3445,3445,3445,0
|
|
20241010,110600,60508780,3445,3445,3445,3445,1
|
|
20241010,110500,60505335,3435,3435,3435,3435,0
|
|
20241010,110400,60505335,3435,3435,3435,3435,0
|
|
20241010,110300,60505335,3435,3435,3435,3435,1
|
|
20241010,110200,60501900,3435,3435,3435,3435,0
|
|
20241010,110100,60501900,3435,3435,3435,3435,0
|
|
20241010,110000,60501900,3435,3445,3445,3435,2
|
|
20241010,105900,60495020,3435,3435,3435,3435,0
|
|
20241010,105800,60495020,3435,3435,3435,3435,1
|
|
20241010,105700,60491585,3445,3445,3445,3445,1
|
|
20241010,105600,60488140,3435,3435,3435,3435,0
|
|
20241010,105500,60488140,3435,3435,3435,3435,2
|
|
20241010,105400,60481270,3445,3445,3445,3445,0
|
|
20241010,105300,60481270,3445,3445,3445,3445,1
|
|
20241010,105200,60477825,3435,3435,3435,3435,1
|
|
20241010,105100,60474390,3445,3445,3445,3445,0
|
|
20241010,105000,60474390,3445,3445,3445,3445,0
|
|
20241010,104900,60474390,3445,3430,3445,3430,102
|
|
20241010,104800,60123015,3445,3445,3445,3445,0
|
|
20241010,104700,60123015,3445,3430,3445,3430,6
|
|
20241010,104600,60102420,3430,3445,3445,3430,10
|
|
20241010,104500,60067985,3445,3445,3445,3445,0
|
|
20241010,104400,60067985,3445,3445,3445,3445,0
|
|
20241010,104300,60067985,3445,3445,3445,3445,0
|
|
20241010,104200,60067985,3445,3445,3445,3445,0
|
|
20241010,104100,60067985,3445,3440,3445,3430,177
|
|
20241010,104000,59458435,3435,3440,3440,3430,22
|
|
20241010,103900,59382820,3450,3450,3450,3450,0
|
|
20241010,103800,59382820,3450,3450,3450,3450,0
|
|
20241010,103700,59382820,3450,3450,3450,3450,0
|
|
20241010,103600,59382820,3450,3430,3450,3430,5005
|
|
20241010,103500,42162975,3430,3430,3430,3430,454
|
|
20241010,103400,40605755,3435,3435,3435,3435,0
|
|
20241010,103300,40605755,3435,3435,3435,3435,0
|
|
20241010,103200,40605755,3435,3430,3435,3430,156
|
|
20241010,103100,40070585,3430,3430,3430,3430,255
|
|
20241010,103000,39195935,3430,3425,3430,3425,2
|
|
20241010,102900,39189080,3430,3430,3430,3430,34
|
|
20241010,102800,39072460,3425,3425,3425,3425,1413
|
|
20241010,102700,34232935,3425,3425,3425,3425,0
|
|
20241010,102600,34232935,3425,3425,3425,3425,0
|
|
20241010,102500,34232935,3425,3425,3425,3425,0
|
|
20241010,102400,34232935,3425,3415,3425,3415,31
|
|
20241010,102300,34126770,3425,3425,3425,3425,0
|
|
20241010,102200,34126770,3425,3425,3425,3425,0
|
|
20241010,102100,34126770,3425,3425,3425,3425,0
|
|
20241010,102000,34126770,3425,3425,3425,3425,0
|
|
20241010,101900,34126770,3425,3425,3425,3425,1
|
|
20241010,101800,34123345,3415,3415,3415,3415,1
|
|
20241010,101700,34119930,3425,3425,3425,3425,0
|
|
20241010,101600,34119930,3425,3425,3425,3425,0
|
|
20241010,101500,34119930,3425,3425,3425,3425,1
|
|
20241010,101400,34116505,3410,3410,3410,3410,0
|
|
20241010,101300,34116505,3410,3410,3410,3410,0
|
|
20241010,101200,34116505,3410,3410,3410,3410,338
|
|
20241010,101100,32963925,3425,3425,3425,3425,1
|
|
20241010,101000,32960500,3410,3410,3410,3410,17
|
|
20241010,100900,32902530,3425,3415,3425,3410,97
|
|
20241010,100800,32571580,3420,3425,3425,3420,85
|
|
20241010,100700,32280715,3425,3415,3425,3415,2
|
|
20241010,100600,32273875,3430,3430,3430,3430,0
|
|
20241010,100500,32273875,3430,3430,3430,3430,0
|
|
20241010,100400,32273875,3430,3430,3430,3430,100
|
|
20241010,100300,31930875,3430,3430,3430,3430,0
|
|
20241010,100200,31930875,3430,3430,3430,3430,1
|
|
20241010,100100,31927445,3410,3435,3435,3410,102
|
|
20241010,100000,31577100,3410,3430,3435,3410,287
|
|
20241010,095900,30593550,3430,3430,3430,3430,12
|
|
20241010,095800,30552390,3430,3430,3430,3430,0
|
|
20241010,095700,30552390,3430,3430,3430,3430,0
|
|
20241010,095600,30552390,3430,3425,3430,3425,2164
|
|
20241010,095500,23135015,3420,3420,3420,3420,1
|
|
20241010,095400,23131595,3425,3425,3425,3425,0
|
|
20241010,095300,23131595,3425,3425,3425,3425,1
|
|
20241010,095200,23128170,3420,3415,3420,3415,2760
|
|
20241010,095100,13695190,3415,3415,3415,3415,0
|
|
20241010,095000,13695190,3415,3410,3415,3410,30
|
|
20241010,094900,13592745,3415,3415,3415,3415,0
|
|
20241010,094800,13592745,3415,3415,3415,3415,0
|
|
20241010,094700,13592745,3415,3415,3415,3415,29
|
|
20241010,094600,13493710,3410,3410,3410,3410,10
|
|
20241010,094500,13459610,3410,3410,3410,3410,0
|
|
20241010,094400,13459610,3410,3415,3415,3410,223
|
|
20241010,094300,12699035,3415,3415,3415,3415,0
|
|
20241010,094200,12699035,3415,3415,3415,3415,0
|
|
20241010,094100,12699035,3415,3415,3415,3415,31
|
|
20241010,094000,12593170,3410,3410,3410,3410,0
|
|
20241010,093900,12593170,3410,3410,3410,3410,0
|
|
20241010,093800,12593170,3410,3410,3410,3410,1
|
|
20241010,093700,12589760,3415,3415,3415,3415,447
|
|
20241010,093600,11063255,3420,3420,3420,3420,0
|
|
20241010,093500,11063255,3420,3415,3420,3415,1910
|
|
20241010,093400,4540425,3415,3415,3415,3415,29
|
|
20241010,093300,4441390,3410,3410,3410,3410,1
|
|
20241010,093200,4437980,3415,3415,3415,3415,10
|
|
20241010,093100,4403830,3415,3415,3415,3415,29
|
|
20241010,093000,4304795,3415,3415,3415,3415,0
|
|
20241010,092900,4304795,3415,3415,3415,3415,29
|
|
20241010,092800,4205760,3410,3410,3410,3410,0
|
|
20241010,092700,4205760,3410,3410,3410,3410,1
|
|
20241010,092600,4202350,3415,3415,3415,3415,29
|
|
20241010,092500,4103315,3415,3415,3415,3415,0
|
|
20241010,092400,4103315,3415,3415,3415,3415,0
|
|
20241010,092300,4103315,3415,3410,3415,3410,335
|
|
20241010,092200,2960820,3410,3410,3410,3410,23
|
|
20241010,092100,2882390,3410,3410,3410,3410,2
|
|
20241010,092000,2875570,3415,3410,3415,3410,56
|
|
20241010,091900,2684465,3415,3415,3415,3415,0
|
|
20241010,091800,2684465,3415,3415,3415,3415,27
|
|
20241010,091700,2592260,3415,3415,3415,3415,0
|
|
20241010,091600,2592260,3415,3415,3415,3415,2
|
|
20241010,091500,2585430,3415,3415,3415,3415,0
|
|
20241010,091400,2585430,3415,3415,3415,3415,0
|
|
20241010,091300,2585430,3415,3415,3415,3415,1
|
|
20241010,091200,2582015,3415,3415,3415,3415,0
|
|
20241010,091100,2582015,3415,3415,3415,3415,0
|
|
20241010,091000,2582015,3415,3415,3415,3415,2
|
|
20241010,090900,2575185,3415,3415,3415,3415,0
|
|
20241010,090800,2575185,3415,3415,3415,3415,0
|
|
20241010,090700,2575185,3415,3415,3415,3415,0
|
|
20241010,090600,2575185,3415,3415,3415,3415,0
|
|
20241010,090500,2575185,3415,3415,3415,3415,5
|
|
20241010,090400,2558110,3420,3420,3420,3420,0
|
|
20241010,090300,2558110,3420,3420,3420,3420,0
|
|
20241010,090200,2558110,3420,3420,3420,3420,0
|
|
20241010,090100,2558110,3420,3420,3420,3420,293
|
|
20241010,090000,1556050,3415,3420,3420,3415,455
|