699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,203600,142638040,3910,3910,3910,3910,1079
|
|
20241010,203500,142638040,3910,3910,3910,3910,0
|
|
20241010,203400,142638040,3910,3910,3910,3910,0
|
|
20241010,203300,142638040,3910,3910,3910,3910,0
|
|
20241010,203200,142638040,3910,3910,3910,3910,0
|
|
20241010,203100,142638040,3910,3910,3910,3910,0
|
|
20241010,203000,142638040,3910,3910,3910,3910,0
|
|
20241010,202900,142638040,3910,3910,3910,3910,0
|
|
20241010,202800,142638040,3910,3910,3910,3910,0
|
|
20241010,202700,142638040,3910,3910,3910,3910,0
|
|
20241010,202600,142638040,3910,3910,3910,3910,0
|
|
20241010,202500,142638040,3910,3910,3910,3910,0
|
|
20241010,202400,142638040,3910,3910,3910,3910,0
|
|
20241010,202300,142638040,3910,3910,3910,3910,0
|
|
20241010,202200,142638040,3910,3910,3910,3910,0
|
|
20241010,202100,142638040,3910,3910,3910,3910,0
|
|
20241010,202000,142638040,3910,3910,3910,3910,0
|
|
20241010,201900,142638040,3910,3910,3910,3910,0
|
|
20241010,201800,142638040,3910,3910,3910,3910,0
|
|
20241010,201700,142638040,3910,3910,3910,3910,0
|
|
20241010,201600,142638040,3910,3910,3910,3910,0
|
|
20241010,201500,142638040,3910,3910,3910,3910,0
|
|
20241010,201400,142638040,3910,3910,3910,3910,0
|
|
20241010,201300,142638040,3910,3910,3910,3910,0
|
|
20241010,201200,142638040,3910,3910,3910,3910,0
|
|
20241010,201100,142638040,3910,3910,3910,3910,0
|
|
20241010,201000,142638040,3910,3910,3910,3910,0
|
|
20241010,200900,142638040,3910,3910,3910,3910,0
|
|
20241010,200800,142638040,3910,3910,3910,3910,0
|
|
20241010,200700,142638040,3910,3910,3910,3910,0
|
|
20241010,200600,142638040,3910,3910,3910,3910,1079
|
|
20241010,200500,142638040,3910,3910,3910,3910,0
|
|
20241010,200400,142638040,3910,3910,3910,3910,0
|
|
20241010,200300,142638040,3910,3910,3910,3910,0
|
|
20241010,200200,142638040,3910,3910,3910,3910,0
|
|
20241010,200100,142638040,3910,3910,3910,3910,0
|
|
20241010,200000,142638040,3910,3910,3910,3910,0
|
|
20241010,195900,142638040,3910,3910,3910,3910,0
|
|
20241010,195800,142638040,3910,3910,3910,3910,0
|
|
20241010,195700,142638040,3910,3910,3910,3910,0
|
|
20241010,195600,142638040,3910,3910,3910,3910,0
|
|
20241010,195500,142638040,3910,3910,3910,3910,0
|
|
20241010,195400,142638040,3910,3910,3910,3910,0
|
|
20241010,195300,142638040,3910,3910,3910,3910,0
|
|
20241010,195200,142638040,3910,3910,3910,3910,0
|
|
20241010,195100,142638040,3910,3910,3910,3910,0
|
|
20241010,195000,142638040,3910,3910,3910,3910,0
|
|
20241010,194900,142638040,3910,3910,3910,3910,0
|
|
20241010,194800,142638040,3910,3910,3910,3910,0
|
|
20241010,194700,142638040,3910,3910,3910,3910,0
|
|
20241010,194600,142638040,3910,3910,3910,3910,0
|
|
20241010,194500,142638040,3910,3910,3910,3910,0
|
|
20241010,194400,142638040,3910,3910,3910,3910,0
|
|
20241010,194300,142638040,3910,3910,3910,3910,0
|
|
20241010,194200,142638040,3910,3910,3910,3910,0
|
|
20241010,194100,142638040,3910,3910,3910,3910,0
|
|
20241010,194000,142638040,3910,3910,3910,3910,0
|
|
20241010,193900,142638040,3910,3910,3910,3910,0
|
|
20241010,193800,142638040,3910,3910,3910,3910,0
|
|
20241010,193700,142638040,3910,3910,3910,3910,0
|
|
20241010,193600,142638040,3910,3910,3910,3910,1079
|
|
20241010,193500,142638040,3910,3910,3910,3910,0
|
|
20241010,193400,142638040,3910,3910,3910,3910,0
|
|
20241010,193300,142638040,3910,3910,3910,3910,0
|
|
20241010,193200,142638040,3910,3910,3910,3910,0
|
|
20241010,193100,142638040,3910,3910,3910,3910,0
|
|
20241010,193000,142638040,3910,3910,3910,3910,0
|
|
20241010,192900,142638040,3910,3910,3910,3910,0
|
|
20241010,192800,142638040,3910,3910,3910,3910,0
|
|
20241010,192700,142638040,3910,3910,3910,3910,0
|
|
20241010,192600,142638040,3910,3910,3910,3910,0
|
|
20241010,192500,142638040,3910,3910,3910,3910,0
|
|
20241010,192400,142638040,3910,3910,3910,3910,0
|
|
20241010,192300,142638040,3910,3910,3910,3910,0
|
|
20241010,192200,142638040,3910,3910,3910,3910,0
|
|
20241010,192100,142638040,3910,3910,3910,3910,0
|
|
20241010,192000,142638040,3910,3910,3910,3910,0
|
|
20241010,191900,142638040,3910,3910,3910,3910,0
|
|
20241010,191800,142638040,3910,3910,3910,3910,0
|
|
20241010,191700,142638040,3910,3910,3910,3910,0
|
|
20241010,191600,142638040,3910,3910,3910,3910,0
|
|
20241010,191500,142638040,3910,3910,3910,3910,0
|
|
20241010,191400,142638040,3910,3910,3910,3910,0
|
|
20241010,191300,142638040,3910,3910,3910,3910,0
|
|
20241010,191200,142638040,3910,3910,3910,3910,0
|
|
20241010,191100,142638040,3910,3910,3910,3910,0
|
|
20241010,191000,142638040,3910,3910,3910,3910,0
|
|
20241010,190900,142638040,3910,3910,3910,3910,0
|
|
20241010,190800,142638040,3910,3910,3910,3910,0
|
|
20241010,190700,142638040,3910,3910,3910,3910,0
|
|
20241010,190600,142638040,3910,3910,3910,3910,1079
|
|
20241010,190500,142638040,3910,3910,3910,3910,0
|
|
20241010,190400,142638040,3910,3910,3910,3910,0
|
|
20241010,190300,142638040,3910,3910,3910,3910,0
|
|
20241010,190200,142638040,3910,3910,3910,3910,0
|
|
20241010,190100,142638040,3910,3910,3910,3910,0
|
|
20241010,190000,142638040,3910,3910,3910,3910,0
|
|
20241010,185900,142638040,3910,3910,3910,3910,0
|
|
20241010,185800,142638040,3910,3910,3910,3910,0
|
|
20241010,185700,142638040,3910,3910,3910,3910,0
|
|
20241010,185600,142638040,3910,3910,3910,3910,0
|
|
20241010,185500,142638040,3910,3910,3910,3910,0
|
|
20241010,185400,142638040,3910,3910,3910,3910,0
|
|
20241010,185300,142638040,3910,3910,3910,3910,0
|
|
20241010,185200,142638040,3910,3910,3910,3910,0
|
|
20241010,185100,142638040,3910,3910,3910,3910,0
|
|
20241010,185000,142638040,3910,3910,3910,3910,0
|
|
20241010,184900,142638040,3910,3910,3910,3910,0
|
|
20241010,184800,142638040,3910,3910,3910,3910,0
|
|
20241010,184700,142638040,3910,3910,3910,3910,0
|
|
20241010,184600,142638040,3910,3910,3910,3910,0
|
|
20241010,184500,142638040,3910,3910,3910,3910,0
|
|
20241010,184400,142638040,3910,3910,3910,3910,0
|
|
20241010,184300,142638040,3910,3910,3910,3910,0
|
|
20241010,184200,142638040,3910,3910,3910,3910,0
|
|
20241010,184100,142638040,3910,3910,3910,3910,0
|
|
20241010,184000,142638040,3910,3910,3910,3910,0
|
|
20241010,183900,142638040,3910,3910,3910,3910,0
|
|
20241010,183800,142638040,3910,3910,3910,3910,0
|
|
20241010,183700,142638040,3910,3910,3910,3910,0
|
|
20241010,183600,142638040,3910,3910,3910,3910,1079
|
|
20241010,183500,142638040,3910,3910,3910,3910,0
|
|
20241010,183400,142638040,3910,3910,3910,3910,0
|
|
20241010,183300,142638040,3910,3910,3910,3910,0
|
|
20241010,183200,142638040,3910,3910,3910,3910,0
|
|
20241010,183100,142638040,3910,3910,3910,3910,0
|
|
20241010,183000,142638040,3910,3910,3910,3910,0
|
|
20241010,182900,142638040,3910,3910,3910,3910,0
|
|
20241010,182800,142638040,3910,3910,3910,3910,0
|
|
20241010,182700,142638040,3910,3910,3910,3910,0
|
|
20241010,182600,142638040,3910,3910,3910,3910,0
|
|
20241010,182500,142638040,3910,3910,3910,3910,0
|
|
20241010,182400,142638040,3910,3910,3910,3910,0
|
|
20241010,182300,142638040,3910,3910,3910,3910,0
|
|
20241010,182200,142638040,3910,3910,3910,3910,0
|
|
20241010,182100,142638040,3910,3910,3910,3910,0
|
|
20241010,182000,142638040,3910,3910,3910,3910,0
|
|
20241010,181900,142638040,3910,3910,3910,3910,0
|
|
20241010,181800,142638040,3910,3910,3910,3910,0
|
|
20241010,181700,142638040,3910,3910,3910,3910,0
|
|
20241010,181600,142638040,3910,3910,3910,3910,0
|
|
20241010,181500,142638040,3910,3910,3910,3910,0
|
|
20241010,181400,142638040,3910,3910,3910,3910,0
|
|
20241010,181300,142638040,3910,3910,3910,3910,0
|
|
20241010,181200,142638040,3910,3910,3910,3910,0
|
|
20241010,181100,142638040,3910,3910,3910,3910,0
|
|
20241010,181000,142638040,3910,3910,3910,3910,0
|
|
20241010,180900,142638040,3910,3910,3910,3910,0
|
|
20241010,180800,142638040,3910,3910,3910,3910,0
|
|
20241010,180700,142638040,3910,3910,3910,3910,0
|
|
20241010,180600,142638040,3910,3910,3910,3910,1079
|
|
20241010,180500,142638040,3910,3910,3910,3910,0
|
|
20241010,180400,142638040,3910,3910,3910,3910,0
|
|
20241010,180300,142638040,3910,3910,3910,3910,0
|
|
20241010,180200,142638040,3910,3910,3910,3910,0
|
|
20241010,180100,142638040,3910,3910,3910,3910,0
|
|
20241010,180000,142638040,3910,3910,3910,3910,0
|
|
20241010,175900,142638040,3910,3910,3910,3910,0
|
|
20241010,175800,142638040,3910,3910,3910,3910,0
|
|
20241010,175700,142638040,3910,3910,3910,3910,0
|
|
20241010,175600,142638040,3910,3910,3910,3910,0
|
|
20241010,175500,142638040,3910,3910,3910,3910,0
|
|
20241010,175400,142638040,3910,3910,3910,3910,0
|
|
20241010,175300,142638040,3910,3910,3910,3910,0
|
|
20241010,175200,142638040,3910,3910,3910,3910,0
|
|
20241010,175100,142638040,3910,3910,3910,3910,0
|
|
20241010,175000,142638040,3910,3910,3910,3910,0
|
|
20241010,174900,142638040,3910,3910,3910,3910,0
|
|
20241010,174800,142638040,3910,3910,3910,3910,0
|
|
20241010,174700,142638040,3910,3910,3910,3910,0
|
|
20241010,174600,142638040,3910,3910,3910,3910,0
|
|
20241010,174500,142638040,3910,3910,3910,3910,0
|
|
20241010,174400,142638040,3910,3910,3910,3910,0
|
|
20241010,174300,142638040,3910,3910,3910,3910,0
|
|
20241010,174200,142638040,3910,3910,3910,3910,0
|
|
20241010,174100,142638040,3910,3910,3910,3910,0
|
|
20241010,174000,142638040,3910,3910,3910,3910,0
|
|
20241010,173900,142638040,3910,3910,3910,3910,0
|
|
20241010,173800,142638040,3910,3910,3910,3910,0
|
|
20241010,173700,142638040,3910,3910,3910,3910,0
|
|
20241010,173600,142638040,3910,3910,3910,3910,1079
|
|
20241010,173500,142638040,3910,3910,3910,3910,0
|
|
20241010,173400,142638040,3910,3910,3910,3910,0
|
|
20241010,173300,142638040,3910,3910,3910,3910,0
|
|
20241010,173200,142638040,3910,3910,3910,3910,0
|
|
20241010,173100,142638040,3910,3910,3910,3910,0
|
|
20241010,173000,142638040,3910,3910,3910,3910,0
|
|
20241010,172900,142638040,3910,3910,3910,3910,0
|
|
20241010,172800,142638040,3910,3910,3910,3910,0
|
|
20241010,172700,142638040,3910,3910,3910,3910,0
|
|
20241010,172600,142638040,3910,3910,3910,3910,0
|
|
20241010,172500,142638040,3910,3910,3910,3910,0
|
|
20241010,172400,142638040,3910,3910,3910,3910,0
|
|
20241010,172300,142638040,3910,3910,3910,3910,0
|
|
20241010,172200,142638040,3910,3910,3910,3910,0
|
|
20241010,172100,142638040,3910,3910,3910,3910,0
|
|
20241010,172000,142638040,3910,3910,3910,3910,0
|
|
20241010,171900,142638040,3910,3910,3910,3910,0
|
|
20241010,171800,142638040,3910,3910,3910,3910,0
|
|
20241010,171700,142638040,3910,3910,3910,3910,0
|
|
20241010,171600,142638040,3910,3910,3910,3910,0
|
|
20241010,171500,142638040,3910,3910,3910,3910,0
|
|
20241010,171400,142638040,3910,3910,3910,3910,0
|
|
20241010,171300,142638040,3910,3910,3910,3910,0
|
|
20241010,171200,142638040,3910,3910,3910,3910,0
|
|
20241010,171100,142638040,3910,3910,3910,3910,0
|
|
20241010,171000,142638040,3910,3910,3910,3910,0
|
|
20241010,170900,142638040,3910,3910,3910,3910,0
|
|
20241010,170800,142638040,3910,3910,3910,3910,0
|
|
20241010,170700,142638040,3910,3910,3910,3910,0
|
|
20241010,170600,142638040,3910,3910,3910,3910,1079
|
|
20241010,170500,142638040,3910,3910,3910,3910,0
|
|
20241010,170400,142638040,3910,3910,3910,3910,0
|
|
20241010,170300,142638040,3910,3910,3910,3910,0
|
|
20241010,170200,142638040,3910,3910,3910,3910,0
|
|
20241010,170100,142638040,3910,3910,3910,3910,0
|
|
20241010,170000,142638040,3910,3910,3910,3910,0
|
|
20241010,165900,142638040,3910,3910,3910,3910,0
|
|
20241010,165800,142638040,3910,3910,3910,3910,0
|
|
20241010,165700,142638040,3910,3910,3910,3910,0
|
|
20241010,165600,142638040,3910,3910,3910,3910,0
|
|
20241010,165500,142638040,3910,3910,3910,3910,0
|
|
20241010,165400,142638040,3910,3910,3910,3910,0
|
|
20241010,165300,142638040,3910,3910,3910,3910,0
|
|
20241010,165200,142638040,3910,3910,3910,3910,0
|
|
20241010,165100,142638040,3910,3910,3910,3910,0
|
|
20241010,165000,142638040,3910,3910,3910,3910,0
|
|
20241010,164900,142638040,3910,3910,3910,3910,0
|
|
20241010,164800,142638040,3910,3910,3910,3910,0
|
|
20241010,164700,142638040,3910,3910,3910,3910,0
|
|
20241010,164600,142638040,3910,3910,3910,3910,0
|
|
20241010,164500,142638040,3910,3910,3910,3910,0
|
|
20241010,164400,142638040,3910,3910,3910,3910,0
|
|
20241010,164300,142638040,3910,3910,3910,3910,0
|
|
20241010,164200,142638040,3910,3910,3910,3910,0
|
|
20241010,164100,142638040,3910,3910,3910,3910,0
|
|
20241010,164000,142638040,3910,3910,3910,3910,0
|
|
20241010,163900,142638040,3910,3910,3910,3910,0
|
|
20241010,163800,142638040,3910,3910,3910,3910,0
|
|
20241010,163700,142638040,3910,3910,3910,3910,0
|
|
20241010,163600,142638040,3910,3910,3910,3910,1079
|
|
20241010,163500,142638040,3910,3910,3910,3910,0
|
|
20241010,163400,142638040,3910,3910,3910,3910,0
|
|
20241010,163300,142638040,3910,3910,3910,3910,0
|
|
20241010,163200,142638040,3910,3910,3910,3910,0
|
|
20241010,163100,142638040,3910,3910,3910,3910,0
|
|
20241010,163000,142638040,3910,3910,3910,3910,0
|
|
20241010,162900,142638040,3910,3910,3910,3910,0
|
|
20241010,162800,142638040,3910,3910,3910,3910,0
|
|
20241010,162700,142638040,3910,3910,3910,3910,0
|
|
20241010,162600,142638040,3910,3910,3910,3910,0
|
|
20241010,162500,142638040,3910,3910,3910,3910,0
|
|
20241010,162400,142638040,3910,3910,3910,3910,0
|
|
20241010,162300,142638040,3910,3910,3910,3910,0
|
|
20241010,162200,142638040,3910,3910,3910,3910,0
|
|
20241010,162100,142638040,3910,3910,3910,3910,0
|
|
20241010,162000,142638040,3910,3910,3910,3910,0
|
|
20241010,161900,142638040,3910,3910,3910,3910,0
|
|
20241010,161800,142638040,3910,3910,3910,3910,0
|
|
20241010,161700,142638040,3910,3910,3910,3910,0
|
|
20241010,161600,142638040,3910,3910,3910,3910,0
|
|
20241010,161500,142638040,3910,3910,3910,3910,0
|
|
20241010,161400,142638040,3910,3910,3910,3910,0
|
|
20241010,161300,142638040,3910,3910,3910,3910,0
|
|
20241010,161200,142638040,3910,3910,3910,3910,0
|
|
20241010,161100,142638040,3910,3910,3910,3910,0
|
|
20241010,161000,142638040,3910,3910,3910,3910,0
|
|
20241010,160900,142638040,3910,3910,3910,3910,0
|
|
20241010,160800,142638040,3910,3910,3910,3910,0
|
|
20241010,160700,142638040,3910,3910,3910,3910,0
|
|
20241010,160600,142638040,3910,3910,3910,3910,1079
|
|
20241010,160500,142638040,3910,3910,3910,3910,0
|
|
20241010,160400,142638040,3910,3910,3910,3910,0
|
|
20241010,160300,142638040,3910,3910,3910,3910,0
|
|
20241010,160200,142638040,3910,3910,3910,3910,0
|
|
20241010,160100,142638040,3910,3910,3910,3910,0
|
|
20241010,160000,142638040,3910,3910,3910,3910,0
|
|
20241010,155900,142638040,3910,3910,3910,3910,0
|
|
20241010,155800,142638040,3910,3910,3910,3910,0
|
|
20241010,155700,142638040,3910,3910,3910,3910,0
|
|
20241010,155600,142638040,3910,3910,3910,3910,0
|
|
20241010,155500,142638040,3910,3910,3910,3910,0
|
|
20241010,155400,142638040,3910,3910,3910,3910,0
|
|
20241010,155300,142638040,3910,3910,3910,3910,0
|
|
20241010,155200,142638040,3910,3910,3910,3910,0
|
|
20241010,155100,142638040,3910,3910,3910,3910,0
|
|
20241010,155000,142638040,3910,3910,3910,3910,0
|
|
20241010,154900,142638040,3910,3910,3910,3910,0
|
|
20241010,154800,142638040,3910,3910,3910,3910,0
|
|
20241010,154700,142638040,3910,3910,3910,3910,0
|
|
20241010,154600,142638040,3910,3910,3910,3910,0
|
|
20241010,154500,142638040,3910,3910,3910,3910,0
|
|
20241010,154400,142638040,3910,3910,3910,3910,0
|
|
20241010,154300,142638040,3910,3910,3910,3910,0
|
|
20241010,154200,142638040,3910,3910,3910,3910,0
|
|
20241010,154100,142638040,3910,3910,3910,3910,0
|
|
20241010,154000,142638040,3910,3910,3910,3910,0
|
|
20241010,153900,142638040,3910,3910,3910,3910,0
|
|
20241010,153800,142638040,3910,3910,3910,3910,0
|
|
20241010,153700,142638040,3910,3910,3910,3910,0
|
|
20241010,153600,142638040,3910,3910,3910,3910,1079
|
|
20241010,153500,142638040,3910,3910,3910,3910,0
|
|
20241010,153400,142638040,3910,3910,3910,3910,0
|
|
20241010,153300,142638040,3910,3910,3910,3910,0
|
|
20241010,153200,142638040,3910,3910,3910,3910,0
|
|
20241010,153100,142638040,3910,3910,3910,3910,0
|
|
20241010,153000,142638040,3910,3910,3910,3910,1079
|
|
20241010,152900,138419150,3910,3910,3910,3910,0
|
|
20241010,152800,138419150,3910,3910,3910,3910,0
|
|
20241010,152700,138419150,3910,3910,3910,3910,0
|
|
20241010,152600,138419150,3910,3910,3910,3910,0
|
|
20241010,152500,138419150,3910,3910,3910,3910,0
|
|
20241010,152400,138419150,3910,3910,3910,3910,0
|
|
20241010,152300,138419150,3910,3910,3910,3910,0
|
|
20241010,152200,138419150,3910,3910,3910,3910,0
|
|
20241010,152100,138419150,3910,3910,3910,3910,0
|
|
20241010,152000,138419150,3910,3910,3910,3910,0
|
|
20241010,151900,138419150,3910,3885,3910,3885,119
|
|
20241010,151800,137955345,3910,3910,3910,3910,0
|
|
20241010,151700,137955345,3910,3910,3910,3910,1
|
|
20241010,151600,137951435,3905,3905,3905,3905,3
|
|
20241010,151500,137939720,3910,3910,3910,3910,1
|
|
20241010,151400,137935810,3910,3910,3910,3910,0
|
|
20241010,151300,137935810,3910,3910,3910,3910,19
|
|
20241010,151200,137861520,3910,3905,3910,3885,243
|
|
20241010,151100,136916530,3905,3905,3905,3905,0
|
|
20241010,151000,136916530,3905,3890,3905,3885,153
|
|
20241010,150900,136321365,3890,3890,3890,3890,1
|
|
20241010,150800,136317475,3910,3900,3915,3900,8
|
|
20241010,150700,136286230,3905,3905,3905,3905,0
|
|
20241010,150600,136286230,3905,3910,3910,3905,6
|
|
20241010,150500,136262795,3915,3915,3915,3915,0
|
|
20241010,150400,136262795,3915,3915,3915,3915,0
|
|
20241010,150300,136262795,3915,3915,3915,3915,0
|
|
20241010,150200,136262795,3915,3915,3915,3915,0
|
|
20241010,150100,136262795,3915,3915,3915,3915,34
|
|
20241010,150000,136129685,3910,3905,3915,3905,206
|
|
20241010,145900,135323425,3910,3895,3910,3895,103
|
|
20241010,145800,134921810,3895,3895,3895,3895,1
|
|
20241010,145700,134917915,3895,3895,3910,3895,6
|
|
20241010,145600,134894515,3885,3900,3900,3885,782
|
|
20241010,145500,131853210,3910,3910,3910,3910,0
|
|
20241010,145400,131853210,3910,3890,3910,3890,29
|
|
20241010,145300,131740330,3910,3910,3910,3910,0
|
|
20241010,145200,131740330,3910,3910,3910,3910,0
|
|
20241010,145100,131740330,3910,3910,3910,3910,0
|
|
20241010,145000,131740330,3910,3910,3910,3910,0
|
|
20241010,144900,131740330,3910,3910,3910,3910,140
|
|
20241010,144800,131192930,3910,3910,3910,3910,0
|
|
20241010,144700,131192930,3910,3910,3910,3910,0
|
|
20241010,144600,131192930,3910,3900,3910,3900,23
|
|
20241010,144500,131103010,3910,3895,3910,3890,19
|
|
20241010,144400,131029005,3905,3905,3905,3905,20
|
|
20241010,144300,130950905,3905,3905,3905,3905,200
|
|
20241010,144200,130169905,3905,3905,3905,3905,5
|
|
20241010,144100,130150380,3900,3900,3900,3900,0
|
|
20241010,144000,130150380,3900,3900,3900,3900,69
|
|
20241010,143900,129881280,3900,3900,3900,3900,0
|
|
20241010,143800,129881280,3900,3900,3900,3900,0
|
|
20241010,143700,129881280,3900,3900,3900,3900,0
|
|
20241010,143600,129881280,3900,3895,3900,3895,167
|
|
20241010,143500,129230665,3910,3910,3910,3910,0
|
|
20241010,143400,129230665,3910,3910,3910,3910,0
|
|
20241010,143300,129230665,3910,3910,3910,3910,0
|
|
20241010,143200,129230665,3910,3910,3910,3910,0
|
|
20241010,143100,129230665,3910,3910,3910,3910,0
|
|
20241010,143000,129230665,3910,3910,3910,3910,0
|
|
20241010,142900,129230665,3910,3910,3910,3910,0
|
|
20241010,142800,129230665,3910,3910,3910,3910,0
|
|
20241010,142700,129230665,3910,3910,3910,3910,0
|
|
20241010,142600,129230665,3910,3910,3910,3910,0
|
|
20241010,142500,129230665,3910,3910,3910,3910,0
|
|
20241010,142400,129230665,3910,3910,3910,3910,0
|
|
20241010,142300,129230665,3910,3915,3915,3910,107
|
|
20241010,142200,128812245,3915,3915,3915,3915,1
|
|
20241010,142100,128808330,3915,3915,3915,3915,0
|
|
20241010,142000,128808330,3915,3915,3915,3915,0
|
|
20241010,141900,128808330,3915,3915,3915,3915,0
|
|
20241010,141800,128808330,3915,3915,3915,3915,82
|
|
20241010,141700,128487300,3920,3920,3920,3920,0
|
|
20241010,141600,128487300,3920,3920,3920,3920,0
|
|
20241010,141500,128487300,3920,3920,3920,3920,1
|
|
20241010,141400,128483380,3915,3915,3915,3915,21
|
|
20241010,141300,128401165,3920,3920,3920,3920,0
|
|
20241010,141200,128401165,3920,3920,3920,3920,0
|
|
20241010,141100,128401165,3920,3920,3920,3920,0
|
|
20241010,141000,128401165,3920,3920,3920,3920,0
|
|
20241010,140900,128401165,3920,3920,3920,3920,0
|
|
20241010,140800,128401165,3920,3920,3920,3920,0
|
|
20241010,140700,128401165,3920,3920,3920,3920,0
|
|
20241010,140600,128401165,3920,3920,3920,3920,10
|
|
20241010,140500,128361965,3910,3915,3915,3910,613
|
|
20241010,140400,125964085,3915,3915,3915,3915,0
|
|
20241010,140300,125964085,3915,3915,3915,3915,0
|
|
20241010,140200,125964085,3915,3930,3930,3915,1500
|
|
20241010,140100,120083845,3940,3940,3940,3940,0
|
|
20241010,140000,120083845,3940,3940,3940,3940,509
|
|
20241010,135900,118078385,3950,3950,3950,3950,0
|
|
20241010,135800,118078385,3950,3950,3950,3950,2
|
|
20241010,135700,118070485,3950,3950,3955,3950,9
|
|
20241010,135600,118034930,3955,3940,3955,3940,8
|
|
20241010,135500,118003335,3950,3950,3950,3950,0
|
|
20241010,135400,118003335,3950,3950,3950,3950,0
|
|
20241010,135300,118003335,3950,3950,3950,3950,0
|
|
20241010,135200,118003335,3950,3950,3950,3950,0
|
|
20241010,135100,118003335,3950,3950,3950,3950,0
|
|
20241010,135000,118003335,3950,3935,3950,3935,500
|
|
20241010,134900,116029060,3930,3930,3930,3930,0
|
|
20241010,134800,116029060,3930,3930,3930,3930,0
|
|
20241010,134700,116029060,3930,3930,3930,3930,0
|
|
20241010,134600,116029060,3930,3935,3935,3920,76
|
|
20241010,134500,115730720,3940,3940,3940,3940,0
|
|
20241010,134400,115730720,3940,3940,3940,3940,0
|
|
20241010,134300,115730720,3940,3940,3940,3940,0
|
|
20241010,134200,115730720,3940,3940,3940,3940,0
|
|
20241010,134100,115730720,3940,3940,3940,3940,0
|
|
20241010,134000,115730720,3940,3935,3940,3935,3
|
|
20241010,133900,115718905,3935,3935,3935,3935,0
|
|
20241010,133800,115718905,3935,3935,3935,3935,35
|
|
20241010,133700,115581180,3930,3930,3930,3930,0
|
|
20241010,133600,115581180,3930,3930,3930,3930,0
|
|
20241010,133500,115581180,3930,3930,3930,3930,0
|
|
20241010,133400,115581180,3930,3930,3930,3930,0
|
|
20241010,133300,115581180,3930,3930,3930,3930,0
|
|
20241010,133200,115581180,3930,3930,3930,3930,0
|
|
20241010,133100,115581180,3930,3930,3930,3930,0
|
|
20241010,133000,115581180,3930,3930,3930,3930,0
|
|
20241010,132900,115581180,3930,3930,3930,3930,6
|
|
20241010,132800,115557600,3930,3930,3930,3930,0
|
|
20241010,132700,115557600,3930,3930,3930,3930,0
|
|
20241010,132600,115557600,3930,3930,3930,3930,0
|
|
20241010,132500,115557600,3930,3930,3930,3930,0
|
|
20241010,132400,115557600,3930,3930,3930,3930,0
|
|
20241010,132300,115557600,3930,3930,3930,3930,0
|
|
20241010,132200,115557600,3930,3930,3930,3930,0
|
|
20241010,132100,115557600,3930,3930,3930,3930,0
|
|
20241010,132000,115557600,3930,3930,3930,3930,0
|
|
20241010,131900,115557600,3930,3930,3930,3930,0
|
|
20241010,131800,115557600,3930,3930,3930,3930,0
|
|
20241010,131700,115557600,3930,3930,3930,3930,0
|
|
20241010,131600,115557600,3930,3930,3930,3930,0
|
|
20241010,131500,115557600,3930,3930,3930,3930,0
|
|
20241010,131400,115557600,3930,3930,3930,3930,0
|
|
20241010,131300,115557600,3930,3930,3930,3930,0
|
|
20241010,131200,115557600,3930,3930,3930,3930,0
|
|
20241010,131100,115557600,3930,3930,3930,3930,0
|
|
20241010,131000,115557600,3930,3930,3930,3930,0
|
|
20241010,130900,115557600,3930,3930,3930,3930,1
|
|
20241010,130800,115553670,3945,3945,3945,3945,0
|
|
20241010,130700,115553670,3945,3945,3945,3945,0
|
|
20241010,130600,115553670,3945,3945,3945,3945,0
|
|
20241010,130500,115553670,3945,3945,3945,3945,0
|
|
20241010,130400,115553670,3945,3945,3945,3945,0
|
|
20241010,130300,115553670,3945,3945,3945,3945,0
|
|
20241010,130200,115553670,3945,3945,3945,3945,0
|
|
20241010,130100,115553670,3945,3920,3945,3920,7
|
|
20241010,130000,115526145,3925,3925,3925,3925,0
|
|
20241010,125900,115526145,3925,3925,3925,3925,0
|
|
20241010,125800,115526145,3925,3925,3925,3925,202
|
|
20241010,125700,114733295,3925,3925,3925,3925,10
|
|
20241010,125600,114694045,3930,3930,3930,3930,0
|
|
20241010,125500,114694045,3930,3930,3930,3930,547
|
|
20241010,125400,112544335,3935,3935,3935,3935,0
|
|
20241010,125300,112544335,3935,3935,3935,3935,0
|
|
20241010,125200,112544335,3935,3935,3935,3935,0
|
|
20241010,125100,112544335,3935,3935,3935,3935,4
|
|
20241010,125000,112528595,3940,3940,3940,3940,0
|
|
20241010,124900,112528595,3940,3940,3940,3940,0
|
|
20241010,124800,112528595,3940,3940,3940,3940,0
|
|
20241010,124700,112528595,3940,3940,3940,3940,0
|
|
20241010,124600,112528595,3940,3940,3940,3940,0
|
|
20241010,124500,112528595,3940,3940,3940,3940,3
|
|
20241010,124400,112516775,3940,3940,3940,3940,35
|
|
20241010,124300,112378875,3935,3935,3935,3935,0
|
|
20241010,124200,112378875,3935,3935,3935,3935,0
|
|
20241010,124100,112378875,3935,3935,3935,3935,0
|
|
20241010,124000,112378875,3935,3935,3935,3935,1
|
|
20241010,123900,112374940,3955,3935,3955,3935,5
|
|
20241010,123800,112355230,3920,3920,3920,3920,0
|
|
20241010,123700,112355230,3920,3930,3930,3920,1015
|
|
20241010,123600,108373980,3940,3940,3940,3940,0
|
|
20241010,123500,108373980,3940,3940,3940,3940,24
|
|
20241010,123400,108279420,3940,3940,3940,3940,1
|
|
20241010,123300,108275480,3930,3930,3930,3930,85
|
|
20241010,123200,107941430,3960,3960,3960,3960,0
|
|
20241010,123100,107941430,3960,3960,3960,3960,0
|
|
20241010,123000,107941430,3960,3940,3960,3940,135
|
|
20241010,122900,107408515,3940,3940,3940,3940,0
|
|
20241010,122800,107408515,3940,3940,3940,3940,0
|
|
20241010,122700,107408515,3940,3940,3940,3940,0
|
|
20241010,122600,107408515,3940,3940,3940,3940,0
|
|
20241010,122500,107408515,3940,3940,3940,3940,0
|
|
20241010,122400,107408515,3940,3940,3940,3940,37
|
|
20241010,122300,107262735,3940,3940,3940,3940,0
|
|
20241010,122200,107262735,3940,3940,3940,3940,0
|
|
20241010,122100,107262735,3940,3940,3940,3940,0
|
|
20241010,122000,107262735,3940,3940,3940,3940,6
|
|
20241010,121900,107239095,3950,3950,3950,3950,0
|
|
20241010,121800,107239095,3950,3950,3950,3950,0
|
|
20241010,121700,107239095,3950,3950,3950,3950,0
|
|
20241010,121600,107239095,3950,3950,3950,3950,0
|
|
20241010,121500,107239095,3950,3950,3950,3950,0
|
|
20241010,121400,107239095,3950,3950,3950,3950,0
|
|
20241010,121300,107239095,3950,3950,3950,3950,0
|
|
20241010,121200,107239095,3950,3950,3950,3950,0
|
|
20241010,121100,107239095,3950,3950,3950,3950,20
|
|
20241010,121000,107160095,3965,3965,3965,3965,0
|
|
20241010,120900,107160095,3965,3965,3965,3965,0
|
|
20241010,120800,107160095,3965,3965,3965,3965,0
|
|
20241010,120700,107160095,3965,3955,3965,3955,896
|
|
20241010,120600,103608245,3950,3950,3950,3950,0
|
|
20241010,120500,103608245,3950,3950,3950,3950,0
|
|
20241010,120400,103608245,3950,3950,3950,3950,0
|
|
20241010,120300,103608245,3950,3950,3950,3950,0
|
|
20241010,120200,103608245,3950,3950,3950,3950,0
|
|
20241010,120100,103608245,3950,3935,3950,3935,104
|
|
20241010,120000,103197505,3930,3930,3930,3930,0
|
|
20241010,115900,103197505,3930,3930,3950,3930,1001
|
|
20241010,115800,99244350,3930,3930,3930,3930,0
|
|
20241010,115700,99244350,3930,3930,3930,3930,0
|
|
20241010,115600,99244350,3930,3930,3930,3930,0
|
|
20241010,115500,99244350,3930,3930,3930,3930,0
|
|
20241010,115400,99244350,3930,3930,3930,3930,0
|
|
20241010,115300,99244350,3930,3930,3930,3930,0
|
|
20241010,115200,99244350,3930,3930,3930,3930,0
|
|
20241010,115100,99244350,3930,3930,3930,3930,0
|
|
20241010,115000,99244350,3930,3930,3930,3930,0
|
|
20241010,114900,99244350,3930,3930,3930,3930,0
|
|
20241010,114800,99244350,3930,3930,3930,3930,3
|
|
20241010,114700,99232560,3920,3920,3920,3920,100
|
|
20241010,114600,98840560,3930,3930,3930,3930,0
|
|
20241010,114500,98840560,3930,3930,3930,3930,0
|
|
20241010,114400,98840560,3930,3930,3930,3930,0
|
|
20241010,114300,98840560,3930,3930,3930,3930,0
|
|
20241010,114200,98840560,3930,3930,3930,3930,348
|
|
20241010,114100,97472920,3920,3920,3920,3920,0
|
|
20241010,114000,97472920,3920,3940,3940,3920,1750
|
|
20241010,113900,90601775,3945,3945,3945,3945,0
|
|
20241010,113800,90601775,3945,3945,3945,3945,50
|
|
20241010,113700,90404525,3945,3945,3945,3945,200
|
|
20241010,113600,89615525,3940,3940,3940,3940,0
|
|
20241010,113500,89615525,3940,3940,3940,3940,0
|
|
20241010,113400,89615525,3940,3940,3940,3940,0
|
|
20241010,113300,89615525,3940,3940,3940,3940,1
|
|
20241010,113200,89611585,3945,3945,3945,3945,0
|
|
20241010,113100,89611585,3945,3945,3945,3945,0
|
|
20241010,113000,89611585,3945,3945,3945,3945,0
|
|
20241010,112900,89611585,3945,3945,3945,3945,10
|
|
20241010,112800,89572135,3945,3945,3945,3945,30
|
|
20241010,112700,89453785,3945,3945,3945,3945,10
|
|
20241010,112600,89414335,3945,3945,3945,3945,0
|
|
20241010,112500,89414335,3945,3945,3945,3945,0
|
|
20241010,112400,89414335,3945,3945,3945,3945,0
|
|
20241010,112300,89414335,3945,3945,3945,3945,0
|
|
20241010,112200,89414335,3945,3945,3945,3945,0
|
|
20241010,112100,89414335,3945,3945,3945,3945,0
|
|
20241010,112000,89414335,3945,3945,3945,3945,0
|
|
20241010,111900,89414335,3945,3945,3945,3945,0
|
|
20241010,111800,89414335,3945,3945,3945,3945,0
|
|
20241010,111700,89414335,3945,3945,3945,3945,3
|
|
20241010,111600,89402500,3935,3935,3935,3935,0
|
|
20241010,111500,89402500,3935,3935,3935,3935,10
|
|
20241010,111400,89363150,3940,3940,3940,3940,0
|
|
20241010,111300,89363150,3940,3940,3940,3940,0
|
|
20241010,111200,89363150,3940,3940,3940,3940,0
|
|
20241010,111100,89363150,3940,3940,3940,3940,0
|
|
20241010,111000,89363150,3940,3940,3940,3940,0
|
|
20241010,110900,89363150,3940,3940,3940,3940,5
|
|
20241010,110800,89343450,3940,3940,3940,3940,11
|
|
20241010,110700,89300110,3950,3950,3950,3950,0
|
|
20241010,110600,89300110,3950,3950,3950,3950,0
|
|
20241010,110500,89300110,3950,3950,3950,3950,0
|
|
20241010,110400,89300110,3950,3950,3950,3950,0
|
|
20241010,110300,89300110,3950,3950,3950,3950,0
|
|
20241010,110200,89300110,3950,3950,3950,3950,0
|
|
20241010,110100,89300110,3950,3950,3950,3950,0
|
|
20241010,110000,89300110,3950,3950,3950,3950,0
|
|
20241010,105900,89300110,3950,3950,3950,3950,0
|
|
20241010,105800,89300110,3950,3950,3950,3950,0
|
|
20241010,105700,89300110,3950,3950,3950,3950,0
|
|
20241010,105600,89300110,3950,3950,3950,3950,0
|
|
20241010,105500,89300110,3950,3945,3950,3945,3
|
|
20241010,105400,89288265,3935,3935,3935,3935,0
|
|
20241010,105300,89288265,3935,3935,3935,3935,0
|
|
20241010,105200,89288265,3935,3935,3935,3935,30
|
|
20241010,105100,89170215,3950,3950,3950,3950,0
|
|
20241010,105000,89170215,3950,3950,3950,3950,0
|
|
20241010,104900,89170215,3950,3950,3950,3950,0
|
|
20241010,104800,89170215,3950,3950,3950,3950,0
|
|
20241010,104700,89170215,3950,3945,3950,3945,3
|
|
20241010,104600,89158370,3935,3935,3935,3935,0
|
|
20241010,104500,89158370,3935,3935,3935,3935,0
|
|
20241010,104400,89158370,3935,3935,3935,3935,300
|
|
20241010,104300,87977870,3935,3935,3935,3935,0
|
|
20241010,104200,87977870,3935,3935,3935,3935,0
|
|
20241010,104100,87977870,3935,3935,3935,3935,0
|
|
20241010,104000,87977870,3935,3935,3935,3935,9
|
|
20241010,103900,87942455,3950,3950,3950,3950,0
|
|
20241010,103800,87942455,3950,3950,3950,3950,0
|
|
20241010,103700,87942455,3950,3945,3950,3945,40
|
|
20241010,103600,87784640,3935,3935,3935,3935,0
|
|
20241010,103500,87784640,3935,3935,3935,3935,0
|
|
20241010,103400,87784640,3935,3935,3935,3935,3
|
|
20241010,103300,87772835,3950,3950,3950,3950,0
|
|
20241010,103200,87772835,3950,3935,3950,3935,3
|
|
20241010,103100,87761000,3930,3930,3930,3930,500
|
|
20241010,103000,85796000,3925,3945,3945,3925,2373
|
|
20241010,102900,76473105,3970,3950,3970,3950,6
|
|
20241010,102800,76449305,3950,3945,3975,3945,26
|
|
20241010,102700,76346315,3965,3965,3965,3965,30
|
|
20241010,102600,76227365,3965,3965,3965,3965,3
|
|
20241010,102500,76215470,3945,3945,3965,3945,5
|
|
20241010,102400,76195705,3945,3945,3945,3945,231
|
|
20241010,102300,75284410,3945,3945,3945,3945,0
|
|
20241010,102200,75284410,3945,3945,3945,3945,0
|
|
20241010,102100,75284410,3945,3960,3960,3945,1455
|
|
20241010,102000,69528600,3960,3960,3960,3960,0
|
|
20241010,101900,69528600,3960,3960,3960,3960,0
|
|
20241010,101800,69528600,3960,3965,3965,3955,678
|
|
20241010,101700,66845415,3975,3975,3975,3975,0
|
|
20241010,101600,66845415,3975,3965,3975,3965,8
|
|
20241010,101500,66813665,3985,3985,3985,3985,0
|
|
20241010,101400,66813665,3985,3985,3985,3985,15
|
|
20241010,101300,66753890,3990,3990,3990,3990,233
|
|
20241010,101200,65824220,3990,3990,3990,3990,0
|
|
20241010,101100,65824220,3990,3990,3990,3975,371
|
|
20241010,101000,64349375,3975,3985,3990,3975,157
|
|
20241010,100900,63725155,3990,3990,3990,3990,3
|
|
20241010,100800,63713185,3990,3980,3990,3970,1153
|
|
20241010,100700,59121000,3970,3965,3970,3965,1710
|
|
20241010,100600,52333155,3965,3965,3965,3965,530
|
|
20241010,100500,50231705,3965,3965,3965,3965,0
|
|
20241010,100400,50231705,3965,3965,3965,3965,5
|
|
20241010,100300,50211880,3965,3965,3965,3965,0
|
|
20241010,100200,50211880,3965,3960,3965,3960,3
|
|
20241010,100100,50199990,3960,3965,3965,3960,675
|
|
20241010,100000,47526940,3960,3965,3965,3960,151
|
|
20241010,095900,46928480,3970,3970,3970,3970,368
|
|
20241010,095800,45467520,3970,3960,3970,3955,1834
|
|
20241010,095700,38200195,3960,3955,3960,3955,524
|
|
20241010,095600,36127765,3950,3950,3950,3950,0
|
|
20241010,095500,36127765,3950,3950,3950,3950,0
|
|
20241010,095400,36127765,3950,3950,3950,3950,119
|
|
20241010,095300,35657715,3955,3960,3960,3955,101
|
|
20241010,095200,35257760,3955,3945,3960,3940,832
|
|
20241010,095100,31969560,3940,3940,3940,3940,0
|
|
20241010,095000,31969560,3940,3940,3940,3940,79
|
|
20241010,094900,31658300,3940,3940,3940,3940,12
|
|
20241010,094800,31611020,3935,3935,3935,3935,0
|
|
20241010,094700,31611020,3935,3935,3935,3935,3
|
|
20241010,094600,31599215,3935,3935,3935,3935,0
|
|
20241010,094500,31599215,3935,3935,3935,3935,61
|
|
20241010,094400,31359180,3935,3935,3935,3935,1
|
|
20241010,094300,31355245,3935,3935,3935,3935,12
|
|
20241010,094200,31308025,3930,3930,3930,3930,300
|
|
20241010,094100,30129025,3945,3945,3945,3945,0
|
|
20241010,094000,30129025,3945,3945,3945,3945,0
|
|
20241010,093900,30129025,3945,3945,3945,3945,0
|
|
20241010,093800,30129025,3945,3945,3945,3945,200
|
|
20241010,093700,29340025,3945,3945,3945,3945,7
|
|
20241010,093600,29312410,3930,3930,3930,3930,4
|
|
20241010,093500,29296690,3925,3925,3925,3925,0
|
|
20241010,093400,29296690,3925,3925,3925,3925,0
|
|
20241010,093300,29296690,3925,3925,3925,3925,900
|
|
20241010,093200,25764190,3930,3930,3930,3930,0
|
|
20241010,093100,25764190,3930,3930,3930,3930,0
|
|
20241010,093000,25764190,3930,3930,3930,3930,0
|
|
20241010,092900,25764190,3930,3925,3945,3920,268
|
|
20241010,092800,24712340,3940,3940,3940,3940,0
|
|
20241010,092700,24712340,3940,3940,3940,3940,20
|
|
20241010,092600,24633540,3940,3940,3940,3940,18
|
|
20241010,092500,24562620,3940,3940,3940,3940,50
|
|
20241010,092400,24365620,3940,3940,3940,3940,0
|
|
20241010,092300,24365620,3940,3940,3940,3940,0
|
|
20241010,092200,24365620,3940,3940,3940,3940,3
|
|
20241010,092100,24353800,3945,3945,3945,3945,0
|
|
20241010,092000,24353800,3945,3925,3945,3925,35
|
|
20241010,091900,24216360,3920,3930,3930,3920,32
|
|
20241010,091800,24090880,3930,3935,3935,3925,462
|
|
20241010,091700,22276550,3945,3945,3945,3945,2
|
|
20241010,091600,22268660,3935,3935,3935,3935,13
|
|
20241010,091500,22217505,3940,3935,3940,3935,21
|
|
20241010,091400,22134865,3940,3945,3945,3940,1032
|
|
20241010,091300,18068535,3940,3940,3940,3940,0
|
|
20241010,091200,18068535,3940,3940,3940,3940,3
|
|
20241010,091100,18056715,3945,3945,3945,3945,96
|
|
20241010,091000,17677995,3945,3940,3945,3940,5
|
|
20241010,090900,17658275,3950,3925,3950,3925,1320
|
|
20241010,090800,12457680,3925,3925,3925,3925,50
|
|
20241010,090700,12261430,3930,3930,3930,3930,71
|
|
20241010,090600,11982400,3935,3935,3935,3935,11
|
|
20241010,090500,11939115,3945,3940,3945,3940,1011
|
|
20241010,090400,7950725,3945,3945,3960,3945,230
|
|
20241010,090300,7040555,3915,3905,3945,3875,1003
|
|
20241010,090200,3128045,3905,3905,3905,3905,30
|
|
20241010,090100,3010895,3885,3885,3885,3885,3
|
|
20241010,090000,2999240,3880,3880,3880,3880,773
|