700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,203700,79030870,3890,3890,3890,3890,304
|
|
20241011,203600,79030870,3890,3890,3890,3890,0
|
|
20241011,203500,79030870,3890,3890,3890,3890,0
|
|
20241011,203400,79030870,3890,3890,3890,3890,0
|
|
20241011,203300,79030870,3890,3890,3890,3890,0
|
|
20241011,203200,79030870,3890,3890,3890,3890,0
|
|
20241011,203100,79030870,3890,3890,3890,3890,0
|
|
20241011,203000,79030870,3890,3890,3890,3890,0
|
|
20241011,202900,79030870,3890,3890,3890,3890,0
|
|
20241011,202800,79030870,3890,3890,3890,3890,0
|
|
20241011,202700,79030870,3890,3890,3890,3890,0
|
|
20241011,202600,79030870,3890,3890,3890,3890,0
|
|
20241011,202500,79030870,3890,3890,3890,3890,0
|
|
20241011,202400,79030870,3890,3890,3890,3890,0
|
|
20241011,202300,79030870,3890,3890,3890,3890,0
|
|
20241011,202200,79030870,3890,3890,3890,3890,0
|
|
20241011,202100,79030870,3890,3890,3890,3890,0
|
|
20241011,202000,79030870,3890,3890,3890,3890,0
|
|
20241011,201900,79030870,3890,3890,3890,3890,0
|
|
20241011,201800,79030870,3890,3890,3890,3890,0
|
|
20241011,201700,79030870,3890,3890,3890,3890,0
|
|
20241011,201600,79030870,3890,3890,3890,3890,0
|
|
20241011,201500,79030870,3890,3890,3890,3890,0
|
|
20241011,201400,79030870,3890,3890,3890,3890,0
|
|
20241011,201300,79030870,3890,3890,3890,3890,0
|
|
20241011,201200,79030870,3890,3890,3890,3890,0
|
|
20241011,201100,79030870,3890,3890,3890,3890,0
|
|
20241011,201000,79030870,3890,3890,3890,3890,0
|
|
20241011,200900,79030870,3890,3890,3890,3890,0
|
|
20241011,200800,79030870,3890,3890,3890,3890,0
|
|
20241011,200700,79030870,3890,3890,3890,3890,304
|
|
20241011,200600,79030870,3890,3890,3890,3890,0
|
|
20241011,200500,79030870,3890,3890,3890,3890,0
|
|
20241011,200400,79030870,3890,3890,3890,3890,0
|
|
20241011,200300,79030870,3890,3890,3890,3890,0
|
|
20241011,200200,79030870,3890,3890,3890,3890,0
|
|
20241011,200100,79030870,3890,3890,3890,3890,0
|
|
20241011,200000,79030870,3890,3890,3890,3890,0
|
|
20241011,195900,79030870,3890,3890,3890,3890,0
|
|
20241011,195800,79030870,3890,3890,3890,3890,0
|
|
20241011,195700,79030870,3890,3890,3890,3890,0
|
|
20241011,195600,79030870,3890,3890,3890,3890,0
|
|
20241011,195500,79030870,3890,3890,3890,3890,0
|
|
20241011,195400,79030870,3890,3890,3890,3890,0
|
|
20241011,195300,79030870,3890,3890,3890,3890,0
|
|
20241011,195200,79030870,3890,3890,3890,3890,0
|
|
20241011,195100,79030870,3890,3890,3890,3890,0
|
|
20241011,195000,79030870,3890,3890,3890,3890,0
|
|
20241011,194900,79030870,3890,3890,3890,3890,0
|
|
20241011,194800,79030870,3890,3890,3890,3890,0
|
|
20241011,194700,79030870,3890,3890,3890,3890,0
|
|
20241011,194600,79030870,3890,3890,3890,3890,0
|
|
20241011,194500,79030870,3890,3890,3890,3890,0
|
|
20241011,194400,79030870,3890,3890,3890,3890,0
|
|
20241011,194300,79030870,3890,3890,3890,3890,0
|
|
20241011,194200,79030870,3890,3890,3890,3890,0
|
|
20241011,194100,79030870,3890,3890,3890,3890,0
|
|
20241011,194000,79030870,3890,3890,3890,3890,0
|
|
20241011,193900,79030870,3890,3890,3890,3890,0
|
|
20241011,193800,79030870,3890,3890,3890,3890,0
|
|
20241011,193700,79030870,3890,3890,3890,3890,304
|
|
20241011,193600,79030870,3890,3890,3890,3890,0
|
|
20241011,193500,79030870,3890,3890,3890,3890,0
|
|
20241011,193400,79030870,3890,3890,3890,3890,0
|
|
20241011,193300,79030870,3890,3890,3890,3890,0
|
|
20241011,193200,79030870,3890,3890,3890,3890,0
|
|
20241011,193100,79030870,3890,3890,3890,3890,0
|
|
20241011,193000,79030870,3890,3890,3890,3890,0
|
|
20241011,192900,79030870,3890,3890,3890,3890,0
|
|
20241011,192800,79030870,3890,3890,3890,3890,0
|
|
20241011,192700,79030870,3890,3890,3890,3890,0
|
|
20241011,192600,79030870,3890,3890,3890,3890,0
|
|
20241011,192500,79030870,3890,3890,3890,3890,0
|
|
20241011,192400,79030870,3890,3890,3890,3890,0
|
|
20241011,192300,79030870,3890,3890,3890,3890,0
|
|
20241011,192200,79030870,3890,3890,3890,3890,0
|
|
20241011,192100,79030870,3890,3890,3890,3890,0
|
|
20241011,192000,79030870,3890,3890,3890,3890,0
|
|
20241011,191900,79030870,3890,3890,3890,3890,0
|
|
20241011,191800,79030870,3890,3890,3890,3890,0
|
|
20241011,191700,79030870,3890,3890,3890,3890,0
|
|
20241011,191600,79030870,3890,3890,3890,3890,0
|
|
20241011,191500,79030870,3890,3890,3890,3890,0
|
|
20241011,191400,79030870,3890,3890,3890,3890,0
|
|
20241011,191300,79030870,3890,3890,3890,3890,0
|
|
20241011,191200,79030870,3890,3890,3890,3890,0
|
|
20241011,191100,79030870,3890,3890,3890,3890,0
|
|
20241011,191000,79030870,3890,3890,3890,3890,0
|
|
20241011,190900,79030870,3890,3890,3890,3890,0
|
|
20241011,190800,79030870,3890,3890,3890,3890,0
|
|
20241011,190700,79030870,3890,3890,3890,3890,304
|
|
20241011,190600,79030870,3890,3890,3890,3890,0
|
|
20241011,190500,79030870,3890,3890,3890,3890,0
|
|
20241011,190400,79030870,3890,3890,3890,3890,0
|
|
20241011,190300,79030870,3890,3890,3890,3890,0
|
|
20241011,190200,79030870,3890,3890,3890,3890,0
|
|
20241011,190100,79030870,3890,3890,3890,3890,0
|
|
20241011,190000,79030870,3890,3890,3890,3890,0
|
|
20241011,185900,79030870,3890,3890,3890,3890,0
|
|
20241011,185800,79030870,3890,3890,3890,3890,0
|
|
20241011,185700,79030870,3890,3890,3890,3890,0
|
|
20241011,185600,79030870,3890,3890,3890,3890,0
|
|
20241011,185500,79030870,3890,3890,3890,3890,0
|
|
20241011,185400,79030870,3890,3890,3890,3890,0
|
|
20241011,185300,79030870,3890,3890,3890,3890,0
|
|
20241011,185200,79030870,3890,3890,3890,3890,0
|
|
20241011,185100,79030870,3890,3890,3890,3890,0
|
|
20241011,185000,79030870,3890,3890,3890,3890,0
|
|
20241011,184900,79030870,3890,3890,3890,3890,0
|
|
20241011,184800,79030870,3890,3890,3890,3890,0
|
|
20241011,184700,79030870,3890,3890,3890,3890,0
|
|
20241011,184600,79030870,3890,3890,3890,3890,0
|
|
20241011,184500,79030870,3890,3890,3890,3890,0
|
|
20241011,184400,79030870,3890,3890,3890,3890,0
|
|
20241011,184300,79030870,3890,3890,3890,3890,0
|
|
20241011,184200,79030870,3890,3890,3890,3890,0
|
|
20241011,184100,79030870,3890,3890,3890,3890,0
|
|
20241011,184000,79030870,3890,3890,3890,3890,0
|
|
20241011,183900,79030870,3890,3890,3890,3890,0
|
|
20241011,183800,79030870,3890,3890,3890,3890,0
|
|
20241011,183700,79030870,3890,3890,3890,3890,304
|
|
20241011,183600,79030870,3890,3890,3890,3890,0
|
|
20241011,183500,79030870,3890,3890,3890,3890,0
|
|
20241011,183400,79030870,3890,3890,3890,3890,0
|
|
20241011,183300,79030870,3890,3890,3890,3890,0
|
|
20241011,183200,79030870,3890,3890,3890,3890,0
|
|
20241011,183100,79030870,3890,3890,3890,3890,0
|
|
20241011,183000,79030870,3890,3890,3890,3890,0
|
|
20241011,182900,79030870,3890,3890,3890,3890,0
|
|
20241011,182800,79030870,3890,3890,3890,3890,0
|
|
20241011,182700,79030870,3890,3890,3890,3890,0
|
|
20241011,182600,79030870,3890,3890,3890,3890,0
|
|
20241011,182500,79030870,3890,3890,3890,3890,0
|
|
20241011,182400,79030870,3890,3890,3890,3890,0
|
|
20241011,182300,79030870,3890,3890,3890,3890,0
|
|
20241011,182200,79030870,3890,3890,3890,3890,0
|
|
20241011,182100,79030870,3890,3890,3890,3890,0
|
|
20241011,182000,79030870,3890,3890,3890,3890,0
|
|
20241011,181900,79030870,3890,3890,3890,3890,0
|
|
20241011,181800,79030870,3890,3890,3890,3890,0
|
|
20241011,181700,79030870,3890,3890,3890,3890,0
|
|
20241011,181600,79030870,3890,3890,3890,3890,0
|
|
20241011,181500,79030870,3890,3890,3890,3890,0
|
|
20241011,181400,79030870,3890,3890,3890,3890,0
|
|
20241011,181300,79030870,3890,3890,3890,3890,0
|
|
20241011,181200,79030870,3890,3890,3890,3890,0
|
|
20241011,181100,79030870,3890,3890,3890,3890,0
|
|
20241011,181000,79030870,3890,3890,3890,3890,0
|
|
20241011,180900,79030870,3890,3890,3890,3890,0
|
|
20241011,180800,79030870,3890,3890,3890,3890,0
|
|
20241011,180700,79030870,3890,3890,3890,3890,304
|
|
20241011,180600,79030870,3890,3890,3890,3890,0
|
|
20241011,180500,79030870,3890,3890,3890,3890,0
|
|
20241011,180400,79030870,3890,3890,3890,3890,0
|
|
20241011,180300,79030870,3890,3890,3890,3890,0
|
|
20241011,180200,79030870,3890,3890,3890,3890,0
|
|
20241011,180100,79030870,3890,3890,3890,3890,0
|
|
20241011,180000,79030870,3890,3890,3890,3890,0
|
|
20241011,175900,79030870,3890,3890,3890,3890,0
|
|
20241011,175800,79030870,3890,3890,3890,3890,0
|
|
20241011,175700,79030870,3890,3890,3890,3890,0
|
|
20241011,175600,79030870,3890,3890,3890,3890,0
|
|
20241011,175500,79030870,3890,3890,3890,3890,0
|
|
20241011,175400,79030870,3890,3890,3890,3890,0
|
|
20241011,175300,79030870,3890,3890,3890,3890,0
|
|
20241011,175200,79030870,3890,3890,3890,3890,0
|
|
20241011,175100,79030870,3890,3890,3890,3890,0
|
|
20241011,175000,79030870,3890,3890,3890,3890,0
|
|
20241011,174900,79030870,3890,3890,3890,3890,0
|
|
20241011,174800,79030870,3890,3890,3890,3890,0
|
|
20241011,174700,79030870,3890,3890,3890,3890,0
|
|
20241011,174600,79030870,3890,3890,3890,3890,0
|
|
20241011,174500,79030870,3890,3890,3890,3890,0
|
|
20241011,174400,79030870,3890,3890,3890,3890,0
|
|
20241011,174300,79030870,3890,3890,3890,3890,0
|
|
20241011,174200,79030870,3890,3890,3890,3890,0
|
|
20241011,174100,79030870,3890,3890,3890,3890,0
|
|
20241011,174000,79030870,3890,3890,3890,3890,0
|
|
20241011,173900,79030870,3890,3890,3890,3890,0
|
|
20241011,173800,79030870,3890,3890,3890,3890,0
|
|
20241011,173700,79030870,3890,3890,3890,3890,304
|
|
20241011,173600,79030870,3890,3890,3890,3890,0
|
|
20241011,173500,79030870,3890,3890,3890,3890,0
|
|
20241011,173400,79030870,3890,3890,3890,3890,0
|
|
20241011,173300,79030870,3890,3890,3890,3890,0
|
|
20241011,173200,79030870,3890,3890,3890,3890,0
|
|
20241011,173100,79030870,3890,3890,3890,3890,0
|
|
20241011,173000,79030870,3890,3890,3890,3890,0
|
|
20241011,172900,79030870,3890,3890,3890,3890,0
|
|
20241011,172800,79030870,3890,3890,3890,3890,0
|
|
20241011,172700,79030870,3890,3890,3890,3890,0
|
|
20241011,172600,79030870,3890,3890,3890,3890,0
|
|
20241011,172500,79030870,3890,3890,3890,3890,0
|
|
20241011,172400,79030870,3890,3890,3890,3890,0
|
|
20241011,172300,79030870,3890,3890,3890,3890,0
|
|
20241011,172200,79030870,3890,3890,3890,3890,0
|
|
20241011,172100,79030870,3890,3890,3890,3890,0
|
|
20241011,172000,79030870,3890,3890,3890,3890,0
|
|
20241011,171900,79030870,3890,3890,3890,3890,0
|
|
20241011,171800,79030870,3890,3890,3890,3890,0
|
|
20241011,171700,79030870,3890,3890,3890,3890,0
|
|
20241011,171600,79030870,3890,3890,3890,3890,0
|
|
20241011,171500,79030870,3890,3890,3890,3890,0
|
|
20241011,171400,79030870,3890,3890,3890,3890,0
|
|
20241011,171300,79030870,3890,3890,3890,3890,0
|
|
20241011,171200,79030870,3890,3890,3890,3890,0
|
|
20241011,171100,79030870,3890,3890,3890,3890,0
|
|
20241011,171000,79030870,3890,3890,3890,3890,0
|
|
20241011,170900,79030870,3890,3890,3890,3890,0
|
|
20241011,170800,79030870,3890,3890,3890,3890,0
|
|
20241011,170700,79030870,3890,3890,3890,3890,304
|
|
20241011,170600,79030870,3890,3890,3890,3890,0
|
|
20241011,170500,79030870,3890,3890,3890,3890,0
|
|
20241011,170400,79030870,3890,3890,3890,3890,0
|
|
20241011,170300,79030870,3890,3890,3890,3890,0
|
|
20241011,170200,79030870,3890,3890,3890,3890,0
|
|
20241011,170100,79030870,3890,3890,3890,3890,0
|
|
20241011,170000,79030870,3890,3890,3890,3890,0
|
|
20241011,165900,79030870,3890,3890,3890,3890,0
|
|
20241011,165800,79030870,3890,3890,3890,3890,0
|
|
20241011,165700,79030870,3890,3890,3890,3890,0
|
|
20241011,165600,79030870,3890,3890,3890,3890,0
|
|
20241011,165500,79030870,3890,3890,3890,3890,0
|
|
20241011,165400,79030870,3890,3890,3890,3890,0
|
|
20241011,165300,79030870,3890,3890,3890,3890,0
|
|
20241011,165200,79030870,3890,3890,3890,3890,0
|
|
20241011,165100,79030870,3890,3890,3890,3890,0
|
|
20241011,165000,79030870,3890,3890,3890,3890,0
|
|
20241011,164900,79030870,3890,3890,3890,3890,0
|
|
20241011,164800,79030870,3890,3890,3890,3890,0
|
|
20241011,164700,79030870,3890,3890,3890,3890,0
|
|
20241011,164600,79030870,3890,3890,3890,3890,0
|
|
20241011,164500,79030870,3890,3890,3890,3890,0
|
|
20241011,164400,79030870,3890,3890,3890,3890,0
|
|
20241011,164300,79030870,3890,3890,3890,3890,0
|
|
20241011,164200,79030870,3890,3890,3890,3890,0
|
|
20241011,164100,79030870,3890,3890,3890,3890,0
|
|
20241011,164000,79030870,3890,3890,3890,3890,0
|
|
20241011,163900,79030870,3890,3890,3890,3890,0
|
|
20241011,163800,79030870,3890,3890,3890,3890,0
|
|
20241011,163700,79030870,3890,3890,3890,3890,304
|
|
20241011,163600,79030870,3890,3890,3890,3890,0
|
|
20241011,163500,79030870,3890,3890,3890,3890,0
|
|
20241011,163400,79030870,3890,3890,3890,3890,0
|
|
20241011,163300,79030870,3890,3890,3890,3890,0
|
|
20241011,163200,79030870,3890,3890,3890,3890,0
|
|
20241011,163100,79030870,3890,3890,3890,3890,0
|
|
20241011,163000,79030870,3890,3890,3890,3890,0
|
|
20241011,162900,79030870,3890,3890,3890,3890,0
|
|
20241011,162800,79030870,3890,3890,3890,3890,0
|
|
20241011,162700,79030870,3890,3890,3890,3890,0
|
|
20241011,162600,79030870,3890,3890,3890,3890,0
|
|
20241011,162500,79030870,3890,3890,3890,3890,0
|
|
20241011,162400,79030870,3890,3890,3890,3890,0
|
|
20241011,162300,79030870,3890,3890,3890,3890,0
|
|
20241011,162200,79030870,3890,3890,3890,3890,0
|
|
20241011,162100,79030870,3890,3890,3890,3890,0
|
|
20241011,162000,79030870,3890,3890,3890,3890,0
|
|
20241011,161900,79030870,3890,3890,3890,3890,0
|
|
20241011,161800,79030870,3890,3890,3890,3890,0
|
|
20241011,161700,79030870,3890,3890,3890,3890,0
|
|
20241011,161600,79030870,3890,3890,3890,3890,0
|
|
20241011,161500,79030870,3890,3890,3890,3890,0
|
|
20241011,161400,79030870,3890,3890,3890,3890,0
|
|
20241011,161300,79030870,3890,3890,3890,3890,0
|
|
20241011,161200,79030870,3890,3890,3890,3890,0
|
|
20241011,161100,79030870,3890,3890,3890,3890,0
|
|
20241011,161000,79030870,3890,3890,3890,3890,0
|
|
20241011,160900,79030870,3890,3890,3890,3890,0
|
|
20241011,160800,79030870,3890,3890,3890,3890,0
|
|
20241011,160700,79030870,3890,3890,3890,3890,304
|
|
20241011,160600,79030870,3890,3890,3890,3890,0
|
|
20241011,160500,79030870,3890,3890,3890,3890,0
|
|
20241011,160400,79030870,3890,3890,3890,3890,0
|
|
20241011,160300,79030870,3890,3890,3890,3890,0
|
|
20241011,160200,79030870,3890,3890,3890,3890,0
|
|
20241011,160100,79030870,3890,3890,3890,3890,0
|
|
20241011,160000,79030870,3890,3890,3890,3890,0
|
|
20241011,155900,79030870,3890,3890,3890,3890,0
|
|
20241011,155800,79030870,3890,3890,3890,3890,0
|
|
20241011,155700,79030870,3890,3890,3890,3890,0
|
|
20241011,155600,79030870,3890,3890,3890,3890,0
|
|
20241011,155500,79030870,3890,3890,3890,3890,0
|
|
20241011,155400,79030870,3890,3890,3890,3890,0
|
|
20241011,155300,79030870,3890,3890,3890,3890,0
|
|
20241011,155200,79030870,3890,3890,3890,3890,0
|
|
20241011,155100,79030870,3890,3890,3890,3890,0
|
|
20241011,155000,79030870,3890,3890,3890,3890,0
|
|
20241011,154900,79030870,3890,3890,3890,3890,0
|
|
20241011,154800,79030870,3890,3890,3890,3890,0
|
|
20241011,154700,79030870,3890,3890,3890,3890,0
|
|
20241011,154600,79030870,3890,3890,3890,3890,0
|
|
20241011,154500,79030870,3890,3890,3890,3890,0
|
|
20241011,154400,79030870,3890,3890,3890,3890,0
|
|
20241011,154300,79030870,3890,3890,3890,3890,0
|
|
20241011,154200,79030870,3890,3890,3890,3890,0
|
|
20241011,154100,79030870,3890,3890,3890,3890,0
|
|
20241011,154000,79030870,3890,3890,3890,3890,0
|
|
20241011,153900,79030870,3890,3890,3890,3890,0
|
|
20241011,153800,79030870,3890,3890,3890,3890,0
|
|
20241011,153700,79030870,3890,3890,3890,3890,304
|
|
20241011,153600,79030870,3890,3890,3890,3890,0
|
|
20241011,153500,79030870,3890,3890,3890,3890,0
|
|
20241011,153400,79030870,3890,3890,3890,3890,0
|
|
20241011,153300,79030870,3890,3890,3890,3890,0
|
|
20241011,153200,79030870,3890,3890,3890,3890,0
|
|
20241011,153100,79030870,3890,3890,3890,3890,0
|
|
20241011,153000,79030870,3890,3890,3890,3890,304
|
|
20241011,152900,77848310,3880,3880,3880,3880,0
|
|
20241011,152800,77848310,3880,3880,3880,3880,0
|
|
20241011,152700,77848310,3880,3880,3880,3880,0
|
|
20241011,152600,77848310,3880,3880,3880,3880,0
|
|
20241011,152500,77848310,3880,3880,3880,3880,0
|
|
20241011,152400,77848310,3880,3880,3880,3880,0
|
|
20241011,152300,77848310,3880,3880,3880,3880,0
|
|
20241011,152200,77848310,3880,3880,3880,3880,0
|
|
20241011,152100,77848310,3880,3880,3880,3880,0
|
|
20241011,152000,77848310,3880,3880,3880,3880,0
|
|
20241011,151900,77848310,3880,3870,3885,3845,73
|
|
20241011,151800,77566095,3885,3865,3885,3865,30
|
|
20241011,151700,77450105,3870,3870,3870,3870,0
|
|
20241011,151600,77450105,3870,3865,3870,3865,34
|
|
20241011,151500,77318530,3870,3870,3870,3870,2
|
|
20241011,151400,77310790,3870,3870,3870,3870,56
|
|
20241011,151300,77094070,3865,3865,3865,3865,18
|
|
20241011,151200,77024500,3870,3855,3900,3855,644
|
|
20241011,151100,74537740,3845,3845,3845,3845,0
|
|
20241011,151000,74537740,3845,3845,3845,3845,0
|
|
20241011,150900,74537740,3845,3845,3845,3845,155
|
|
20241011,150800,73941765,3840,3855,3855,3840,1270
|
|
20241011,150700,69064270,3850,3850,3850,3850,1
|
|
20241011,150600,69060420,3845,3845,3845,3845,0
|
|
20241011,150500,69060420,3845,3845,3845,3845,0
|
|
20241011,150400,69060420,3845,3845,3845,3845,0
|
|
20241011,150300,69060420,3845,3845,3845,3845,100
|
|
20241011,150200,68675920,3850,3850,3850,3850,0
|
|
20241011,150100,68675920,3850,3850,3850,3850,64
|
|
20241011,150000,68429520,3845,3845,3845,3845,0
|
|
20241011,145900,68429520,3845,3845,3845,3845,1
|
|
20241011,145800,68425675,3840,3840,3840,3840,0
|
|
20241011,145700,68425675,3840,3850,3850,3840,84
|
|
20241011,145600,68103105,3850,3850,3850,3850,0
|
|
20241011,145500,68103105,3850,3850,3850,3850,0
|
|
20241011,145400,68103105,3850,3850,3850,3850,0
|
|
20241011,145300,68103105,3850,3850,3850,3850,0
|
|
20241011,145200,68103105,3850,3850,3850,3850,0
|
|
20241011,145100,68103105,3850,3850,3850,3850,0
|
|
20241011,145000,68103105,3850,3850,3850,3850,0
|
|
20241011,144900,68103105,3850,3850,3850,3850,0
|
|
20241011,144800,68103105,3850,3850,3850,3850,0
|
|
20241011,144700,68103105,3850,3850,3850,3850,0
|
|
20241011,144600,68103105,3850,3850,3850,3850,21
|
|
20241011,144500,68022255,3855,3850,3855,3850,10
|
|
20241011,144400,67983740,3840,3840,3840,3840,1
|
|
20241011,144300,67979900,3850,3850,3850,3850,0
|
|
20241011,144200,67979900,3850,3850,3850,3850,0
|
|
20241011,144100,67979900,3850,3850,3850,3850,0
|
|
20241011,144000,67979900,3850,3850,3855,3850,4
|
|
20241011,143900,67964495,3840,3850,3850,3840,10
|
|
20241011,143800,67926065,3855,3855,3855,3855,0
|
|
20241011,143700,67926065,3855,3850,3855,3850,26
|
|
20241011,143600,67825840,3855,3855,3855,3855,0
|
|
20241011,143500,67825840,3855,3855,3855,3855,0
|
|
20241011,143400,67825840,3855,3855,3855,3855,0
|
|
20241011,143300,67825840,3855,3855,3855,3855,0
|
|
20241011,143200,67825840,3855,3855,3855,3855,0
|
|
20241011,143100,67825840,3855,3855,3855,3855,0
|
|
20241011,143000,67825840,3855,3855,3855,3855,0
|
|
20241011,142900,67825840,3855,3855,3855,3855,0
|
|
20241011,142800,67825840,3855,3855,3855,3855,0
|
|
20241011,142700,67825840,3855,3840,3855,3840,14
|
|
20241011,142600,67772055,3850,3850,3850,3850,0
|
|
20241011,142500,67772055,3850,3850,3850,3850,0
|
|
20241011,142400,67772055,3850,3850,3850,3850,0
|
|
20241011,142300,67772055,3850,3850,3850,3850,0
|
|
20241011,142200,67772055,3850,3850,3850,3850,0
|
|
20241011,142100,67772055,3850,3850,3850,3850,1
|
|
20241011,142000,67768205,3850,3850,3850,3850,1
|
|
20241011,141900,67764355,3855,3855,3855,3855,0
|
|
20241011,141800,67764355,3855,3850,3855,3850,3
|
|
20241011,141700,67752795,3845,3845,3845,3845,298
|
|
20241011,141600,66606985,3840,3840,3840,3840,226
|
|
20241011,141500,65739145,3840,3840,3840,3840,30
|
|
20241011,141400,65623945,3840,3850,3850,3840,1244
|
|
20241011,141300,60846835,3840,3840,3840,3840,0
|
|
20241011,141200,60846835,3840,3840,3840,3840,0
|
|
20241011,141100,60846835,3840,3845,3845,3840,300
|
|
20241011,141000,59694830,3850,3850,3850,3850,0
|
|
20241011,140900,59694830,3850,3850,3850,3850,0
|
|
20241011,140800,59694830,3850,3850,3850,3850,10
|
|
20241011,140700,59656330,3845,3845,3845,3845,473
|
|
20241011,140600,57837645,3845,3845,3845,3845,0
|
|
20241011,140500,57837645,3845,3845,3845,3845,0
|
|
20241011,140400,57837645,3845,3845,3845,3845,0
|
|
20241011,140300,57837645,3845,3845,3845,3845,0
|
|
20241011,140200,57837645,3845,3845,3845,3845,0
|
|
20241011,140100,57837645,3845,3850,3850,3845,2710
|
|
20241011,140000,47409325,3855,3855,3855,3855,20
|
|
20241011,135900,47332225,3855,3855,3855,3855,0
|
|
20241011,135800,47332225,3855,3855,3855,3855,0
|
|
20241011,135700,47332225,3855,3855,3855,3855,69
|
|
20241011,135600,47066230,3855,3855,3855,3855,0
|
|
20241011,135500,47066230,3855,3855,3855,3855,0
|
|
20241011,135400,47066230,3855,3855,3855,3855,0
|
|
20241011,135300,47066230,3855,3855,3855,3855,0
|
|
20241011,135200,47066230,3855,3855,3855,3855,0
|
|
20241011,135100,47066230,3855,3855,3855,3855,0
|
|
20241011,135000,47066230,3855,3855,3855,3855,0
|
|
20241011,134900,47066230,3855,3855,3855,3855,0
|
|
20241011,134800,47066230,3855,3855,3855,3855,0
|
|
20241011,134700,47066230,3855,3855,3855,3855,0
|
|
20241011,134600,47066230,3855,3855,3855,3855,0
|
|
20241011,134500,47066230,3855,3855,3855,3855,0
|
|
20241011,134400,47066230,3855,3855,3855,3855,0
|
|
20241011,134300,47066230,3855,3855,3855,3855,0
|
|
20241011,134200,47066230,3855,3855,3855,3855,4
|
|
20241011,134100,47050810,3855,3855,3855,3855,4
|
|
20241011,134000,47035390,3850,3850,3850,3850,0
|
|
20241011,133900,47035390,3850,3850,3850,3850,0
|
|
20241011,133800,47035390,3850,3850,3850,3850,34
|
|
20241011,133700,46904490,3855,3855,3855,3855,0
|
|
20241011,133600,46904490,3855,3855,3855,3855,0
|
|
20241011,133500,46904490,3855,3855,3855,3855,500
|
|
20241011,133400,44976990,3850,3850,3850,3850,0
|
|
20241011,133300,44976990,3850,3850,3850,3850,0
|
|
20241011,133200,44976990,3850,3850,3850,3850,0
|
|
20241011,133100,44976990,3850,3850,3850,3850,0
|
|
20241011,133000,44976990,3850,3850,3850,3850,0
|
|
20241011,132900,44976990,3850,3850,3850,3850,0
|
|
20241011,132800,44976990,3850,3855,3855,3850,24
|
|
20241011,132700,44884585,3865,3865,3865,3865,0
|
|
20241011,132600,44884585,3865,3865,3865,3865,0
|
|
20241011,132500,44884585,3865,3865,3865,3865,0
|
|
20241011,132400,44884585,3865,3865,3865,3865,0
|
|
20241011,132300,44884585,3865,3865,3865,3865,0
|
|
20241011,132200,44884585,3865,3865,3865,3865,0
|
|
20241011,132100,44884585,3865,3865,3865,3865,0
|
|
20241011,132000,44884585,3865,3865,3865,3865,233
|
|
20241011,131900,43984040,3865,3865,3865,3865,0
|
|
20241011,131800,43984040,3865,3865,3865,3865,0
|
|
20241011,131700,43984040,3865,3865,3865,3865,0
|
|
20241011,131600,43984040,3865,3865,3865,3865,0
|
|
20241011,131500,43984040,3865,3865,3865,3865,0
|
|
20241011,131400,43984040,3865,3865,3865,3865,0
|
|
20241011,131300,43984040,3865,3865,3865,3865,0
|
|
20241011,131200,43984040,3865,3865,3865,3865,0
|
|
20241011,131100,43984040,3865,3865,3865,3865,76
|
|
20241011,131000,43690300,3865,3865,3865,3865,0
|
|
20241011,130900,43690300,3865,3865,3865,3865,0
|
|
20241011,130800,43690300,3865,3865,3865,3865,0
|
|
20241011,130700,43690300,3865,3875,3905,3865,6
|
|
20241011,130600,43666940,3875,3875,3875,3875,1
|
|
20241011,130500,43663065,3910,3875,3910,3875,34
|
|
20241011,130400,43530510,3875,3865,3910,3865,366
|
|
20241011,130300,42104930,3895,3895,3895,3895,0
|
|
20241011,130200,42104930,3895,3860,3895,3860,550
|
|
20241011,130100,39979145,3850,3850,3850,3850,589
|
|
20241011,130000,37711495,3860,3860,3860,3860,0
|
|
20241011,125900,37711495,3860,3860,3860,3860,0
|
|
20241011,125800,37711495,3860,3860,3860,3860,0
|
|
20241011,125700,37711495,3860,3860,3860,3860,0
|
|
20241011,125600,37711495,3860,3860,3860,3860,0
|
|
20241011,125500,37711495,3860,3860,3860,3860,0
|
|
20241011,125400,37711495,3860,3860,3860,3860,0
|
|
20241011,125300,37711495,3860,3860,3860,3860,0
|
|
20241011,125200,37711495,3860,3860,3860,3860,0
|
|
20241011,125100,37711495,3860,3860,3860,3860,0
|
|
20241011,125000,37711495,3860,3860,3860,3860,0
|
|
20241011,124900,37711495,3860,3860,3860,3860,0
|
|
20241011,124800,37711495,3860,3860,3860,3860,0
|
|
20241011,124700,37711495,3860,3860,3860,3860,0
|
|
20241011,124600,37711495,3860,3860,3860,3860,0
|
|
20241011,124500,37711495,3860,3860,3860,3860,0
|
|
20241011,124400,37711495,3860,3860,3860,3860,0
|
|
20241011,124300,37711495,3860,3860,3860,3860,0
|
|
20241011,124200,37711495,3860,3860,3860,3860,0
|
|
20241011,124100,37711495,3860,3860,3860,3860,0
|
|
20241011,124000,37711495,3860,3860,3860,3860,0
|
|
20241011,123900,37711495,3860,3860,3860,3860,15
|
|
20241011,123800,37653595,3850,3850,3850,3850,0
|
|
20241011,123700,37653595,3850,3850,3850,3850,0
|
|
20241011,123600,37653595,3850,3850,3850,3850,1
|
|
20241011,123500,37649745,3870,3870,3870,3870,0
|
|
20241011,123400,37649745,3870,3855,3870,3855,11
|
|
20241011,123300,37607190,3850,3850,3850,3850,160
|
|
20241011,123200,36991190,3850,3850,3850,3850,0
|
|
20241011,123100,36991190,3850,3850,3850,3850,508
|
|
20241011,123000,35035390,3885,3885,3885,3885,0
|
|
20241011,122900,35035390,3885,3885,3885,3885,0
|
|
20241011,122800,35035390,3885,3885,3885,3885,0
|
|
20241011,122700,35035390,3885,3885,3885,3885,0
|
|
20241011,122600,35035390,3885,3860,3885,3860,18
|
|
20241011,122500,34965485,3860,3860,3860,3860,0
|
|
20241011,122400,34965485,3860,3860,3860,3860,0
|
|
20241011,122300,34965485,3860,3860,3860,3860,0
|
|
20241011,122200,34965485,3860,3860,3860,3860,0
|
|
20241011,122100,34965485,3860,3860,3860,3860,200
|
|
20241011,122000,34193485,3860,3860,3860,3860,0
|
|
20241011,121900,34193485,3860,3860,3860,3860,0
|
|
20241011,121800,34193485,3860,3860,3860,3860,0
|
|
20241011,121700,34193485,3860,3860,3860,3860,0
|
|
20241011,121600,34193485,3860,3860,3860,3860,1
|
|
20241011,121500,34189625,3860,3850,3860,3850,112
|
|
20241011,121400,33757925,3885,3885,3885,3885,0
|
|
20241011,121300,33757925,3885,3885,3885,3885,0
|
|
20241011,121200,33757925,3885,3885,3885,3885,0
|
|
20241011,121100,33757925,3885,3885,3885,3885,0
|
|
20241011,121000,33757925,3885,3885,3885,3885,0
|
|
20241011,120900,33757925,3885,3885,3885,3885,0
|
|
20241011,120800,33757925,3885,3885,3885,3885,0
|
|
20241011,120700,33757925,3885,3885,3885,3885,0
|
|
20241011,120600,33757925,3885,3885,3885,3885,0
|
|
20241011,120500,33757925,3885,3885,3885,3885,0
|
|
20241011,120400,33757925,3885,3885,3885,3885,0
|
|
20241011,120300,33757925,3885,3885,3885,3885,0
|
|
20241011,120200,33757925,3885,3885,3885,3885,0
|
|
20241011,120100,33757925,3885,3885,3885,3885,0
|
|
20241011,120000,33757925,3885,3885,3885,3885,0
|
|
20241011,115900,33757925,3885,3885,3885,3885,0
|
|
20241011,115800,33757925,3885,3860,3885,3860,5
|
|
20241011,115700,33738525,3850,3855,3855,3850,600
|
|
20241011,115600,31428470,3865,3865,3865,3865,0
|
|
20241011,115500,31428470,3865,3865,3865,3865,25
|
|
20241011,115400,31331845,3865,3865,3865,3865,0
|
|
20241011,115300,31331845,3865,3865,3865,3865,0
|
|
20241011,115200,31331845,3865,3865,3865,3865,0
|
|
20241011,115100,31331845,3865,3865,3865,3865,1
|
|
20241011,115000,31327980,3865,3865,3865,3865,52
|
|
20241011,114900,31127000,3870,3870,3870,3870,0
|
|
20241011,114800,31127000,3870,3870,3870,3870,0
|
|
20241011,114700,31127000,3870,3865,3870,3865,2
|
|
20241011,114600,31119265,3885,3885,3885,3885,0
|
|
20241011,114500,31119265,3885,3885,3885,3885,0
|
|
20241011,114400,31119265,3885,3885,3885,3885,0
|
|
20241011,114300,31119265,3885,3885,3885,3885,0
|
|
20241011,114200,31119265,3885,3875,3885,3875,9
|
|
20241011,114100,31084360,3885,3885,3885,3885,0
|
|
20241011,114000,31084360,3885,3875,3885,3875,3
|
|
20241011,113900,31072715,3865,3865,3865,3865,0
|
|
20241011,113800,31072715,3865,3865,3865,3865,0
|
|
20241011,113700,31072715,3865,3865,3865,3865,1
|
|
20241011,113600,31068850,3885,3885,3885,3885,0
|
|
20241011,113500,31068850,3885,3885,3885,3885,0
|
|
20241011,113400,31068850,3885,3885,3885,3885,0
|
|
20241011,113300,31068850,3885,3885,3885,3885,0
|
|
20241011,113200,31068850,3885,3885,3885,3885,0
|
|
20241011,113100,31068850,3885,3885,3885,3885,0
|
|
20241011,113000,31068850,3885,3885,3885,3885,0
|
|
20241011,112900,31068850,3885,3875,3885,3875,150
|
|
20241011,112800,30486110,3885,3875,3885,3875,8
|
|
20241011,112700,30455040,3865,3865,3865,3865,0
|
|
20241011,112600,30455040,3865,3865,3865,3865,1
|
|
20241011,112500,30451175,3865,3865,3865,3865,1
|
|
20241011,112400,30447310,3865,3865,3865,3865,0
|
|
20241011,112300,30447310,3865,3865,3865,3865,0
|
|
20241011,112200,30447310,3865,3865,3865,3865,1
|
|
20241011,112100,30443445,3875,3875,3875,3875,0
|
|
20241011,112000,30443445,3875,3875,3875,3875,0
|
|
20241011,111900,30443445,3875,3875,3875,3875,0
|
|
20241011,111800,30443445,3875,3875,3875,3875,0
|
|
20241011,111700,30443445,3875,3875,3875,3875,0
|
|
20241011,111600,30443445,3875,3875,3875,3875,0
|
|
20241011,111500,30443445,3875,3875,3875,3875,0
|
|
20241011,111400,30443445,3875,3875,3875,3875,0
|
|
20241011,111300,30443445,3875,3875,3875,3875,0
|
|
20241011,111200,30443445,3875,3875,3875,3875,0
|
|
20241011,111100,30443445,3875,3875,3875,3875,0
|
|
20241011,111000,30443445,3875,3875,3875,3875,0
|
|
20241011,110900,30443445,3875,3875,3875,3875,0
|
|
20241011,110800,30443445,3875,3875,3875,3875,0
|
|
20241011,110700,30443445,3875,3875,3875,3875,0
|
|
20241011,110600,30443445,3875,3875,3875,3875,0
|
|
20241011,110500,30443445,3875,3875,3875,3875,15
|
|
20241011,110400,30385320,3890,3890,3890,3890,0
|
|
20241011,110300,30385320,3890,3890,3890,3890,0
|
|
20241011,110200,30385320,3890,3890,3890,3890,0
|
|
20241011,110100,30385320,3890,3890,3890,3890,0
|
|
20241011,110000,30385320,3890,3890,3890,3890,0
|
|
20241011,105900,30385320,3890,3860,3890,3860,2
|
|
20241011,105800,30377570,3850,3850,3850,3850,520
|
|
20241011,105700,28375570,3860,3860,3860,3860,73
|
|
20241011,105600,28093790,3870,3870,3900,3870,502
|
|
20241011,105500,26136455,3900,3900,3900,3900,0
|
|
20241011,105400,26136455,3900,3900,3900,3900,0
|
|
20241011,105300,26136455,3900,3900,3900,3900,0
|
|
20241011,105200,26136455,3900,3900,3900,3900,0
|
|
20241011,105100,26136455,3900,3900,3900,3900,0
|
|
20241011,105000,26136455,3900,3865,3900,3865,43
|
|
20241011,104900,25970185,3865,3865,3865,3865,0
|
|
20241011,104800,25970185,3865,3865,3865,3865,0
|
|
20241011,104700,25970185,3865,3865,3865,3865,0
|
|
20241011,104600,25970185,3865,3865,3865,3865,0
|
|
20241011,104500,25970185,3865,3865,3865,3865,1
|
|
20241011,104400,25966320,3900,3900,3900,3900,0
|
|
20241011,104300,25966320,3900,3870,3900,3870,4
|
|
20241011,104200,25950805,3860,3860,3860,3860,0
|
|
20241011,104100,25950805,3860,3860,3860,3860,0
|
|
20241011,104000,25950805,3860,3860,3860,3860,0
|
|
20241011,103900,25950805,3860,3860,3860,3860,0
|
|
20241011,103800,25950805,3860,3860,3860,3860,1
|
|
20241011,103700,25946945,3860,3860,3860,3860,0
|
|
20241011,103600,25946945,3860,3860,3860,3860,0
|
|
20241011,103500,25946945,3860,3860,3860,3860,2
|
|
20241011,103400,25939225,3860,3855,3900,3850,221
|
|
20241011,103300,25088250,3860,3860,3860,3860,0
|
|
20241011,103200,25088250,3860,3860,3860,3860,1
|
|
20241011,103100,25084390,3860,3860,3900,3850,1738
|
|
20241011,103000,18376350,3875,3875,3875,3875,15
|
|
20241011,102900,18318225,3855,3855,3855,3855,0
|
|
20241011,102800,18318225,3855,3855,3855,3855,0
|
|
20241011,102700,18318225,3855,3865,3865,3850,570
|
|
20241011,102600,16120885,3865,3865,3865,3865,1
|
|
20241011,102500,16117020,3865,3875,3910,3865,14
|
|
20241011,102400,16062775,3875,3875,3875,3875,1
|
|
20241011,102300,16058900,3875,3875,3875,3875,1
|
|
20241011,102200,16055025,3895,3895,3895,3895,15
|
|
20241011,102100,15996600,3910,3910,3910,3910,0
|
|
20241011,102000,15996600,3910,3875,3910,3875,2
|
|
20241011,101900,15988815,3855,3860,3860,3855,29
|
|
20241011,101800,15876910,3910,3910,3910,3910,0
|
|
20241011,101700,15876910,3910,3910,3910,3910,0
|
|
20241011,101600,15876910,3910,3865,3910,3865,465
|
|
20241011,101500,14064815,3895,3895,3895,3895,0
|
|
20241011,101400,14064815,3895,3865,3895,3865,4
|
|
20241011,101300,14049315,3860,3860,3860,3860,0
|
|
20241011,101200,14049315,3860,3860,3860,3860,0
|
|
20241011,101100,14049315,3860,3865,3865,3860,666
|
|
20241011,101000,11477130,3895,3895,3895,3895,0
|
|
20241011,100900,11477130,3895,3895,3895,3895,0
|
|
20241011,100800,11477130,3895,3895,3895,3895,0
|
|
20241011,100700,11477130,3895,3895,3895,3895,0
|
|
20241011,100600,11477130,3895,3895,3895,3895,0
|
|
20241011,100500,11477130,3895,3895,3895,3895,0
|
|
20241011,100400,11477130,3895,3895,3895,3895,0
|
|
20241011,100300,11477130,3895,3895,3895,3895,0
|
|
20241011,100200,11477130,3895,3895,3895,3895,0
|
|
20241011,100100,11477130,3895,3870,3895,3870,8
|
|
20241011,100000,11446065,3865,3875,3875,3865,263
|
|
20241011,095900,10429560,3905,3905,3905,3905,0
|
|
20241011,095800,10429560,3905,3905,3905,3905,0
|
|
20241011,095700,10429560,3905,3905,3905,3905,0
|
|
20241011,095600,10429560,3905,3905,3905,3905,0
|
|
20241011,095500,10429560,3905,3905,3905,3905,0
|
|
20241011,095400,10429560,3905,3905,3905,3905,0
|
|
20241011,095300,10429560,3905,3905,3905,3905,0
|
|
20241011,095200,10429560,3905,3905,3905,3905,0
|
|
20241011,095100,10429560,3905,3875,3905,3875,4
|
|
20241011,095000,10413970,3875,3875,3875,3875,1
|
|
20241011,094900,10410095,3905,3905,3905,3905,0
|
|
20241011,094800,10410095,3905,3905,3905,3905,0
|
|
20241011,094700,10410095,3905,3905,3905,3905,0
|
|
20241011,094600,10410095,3905,3905,3905,3905,0
|
|
20241011,094500,10410095,3905,3905,3905,3905,0
|
|
20241011,094400,10410095,3905,3905,3905,3905,0
|
|
20241011,094300,10410095,3905,3905,3905,3905,0
|
|
20241011,094200,10410095,3905,3870,3910,3870,22
|
|
20241011,094100,10324350,3870,3870,3910,3870,5
|
|
20241011,094000,10304880,3880,3880,3880,3880,0
|
|
20241011,093900,10304880,3880,3880,3880,3880,0
|
|
20241011,093800,10304880,3880,3880,3880,3880,15
|
|
20241011,093700,10246680,3940,3940,3940,3940,0
|
|
20241011,093600,10246680,3940,3940,3940,3940,0
|
|
20241011,093500,10246680,3940,3940,3940,3940,0
|
|
20241011,093400,10246680,3940,3940,3940,3940,0
|
|
20241011,093300,10246680,3940,3940,3940,3940,0
|
|
20241011,093200,10246680,3940,3945,3945,3865,7
|
|
20241011,093100,10219395,3910,3910,3910,3910,0
|
|
20241011,093000,10219395,3910,3880,3910,3880,307
|
|
20241011,092900,9019155,3880,3870,3910,3870,46
|
|
20241011,092800,8840605,3870,3870,3870,3870,0
|
|
20241011,092700,8840605,3870,3870,3870,3870,0
|
|
20241011,092600,8840605,3870,3870,3870,3870,0
|
|
20241011,092500,8840605,3870,3870,3875,3870,38
|
|
20241011,092400,8693385,3870,3860,3870,3860,62
|
|
20241011,092300,8454055,3870,3865,3870,3865,100
|
|
20241011,092200,8067330,3865,3865,3865,3865,23
|
|
20241011,092100,7978435,3865,3865,3865,3865,105
|
|
20241011,092000,7572610,3870,3870,3870,3870,209
|
|
20241011,091900,6763780,3875,3875,3875,3875,0
|
|
20241011,091800,6763780,3875,3875,3875,3875,208
|
|
20241011,091700,5957780,3875,3875,3875,3875,0
|
|
20241011,091600,5957780,3875,3875,3875,3875,100
|
|
20241011,091500,5570280,3875,3875,3875,3875,0
|
|
20241011,091400,5570280,3875,3875,3875,3875,200
|
|
20241011,091300,4795280,3870,3875,3875,3870,60
|
|
20241011,091200,4562955,3880,3880,3880,3880,200
|
|
20241011,091100,3786955,3895,3895,3895,3895,0
|
|
20241011,091000,3786955,3895,3895,3895,3895,0
|
|
20241011,090900,3786955,3895,3895,3895,3895,70
|
|
20241011,090800,3514305,3895,3895,3895,3895,6
|
|
20241011,090700,3490935,3860,3880,3880,3860,539
|
|
20241011,090600,1409520,3880,3900,3900,3880,41
|
|
20241011,090500,1250420,3905,3905,3905,3905,139
|
|
20241011,090400,707625,3915,3915,3915,3915,0
|
|
20241011,090300,707625,3915,3915,3915,3915,0
|
|
20241011,090200,707625,3915,3915,3915,3915,0
|
|
20241011,090100,707625,3915,3915,3915,3915,82
|
|
20241011,090000,386595,3905,3905,3905,3905,99
|