651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,194800,133958035,3670,3670,3670,3670,467
|
|
20241002,194700,133958035,3670,3670,3670,3670,0
|
|
20241002,194600,133958035,3670,3670,3670,3670,0
|
|
20241002,194500,133958035,3670,3670,3670,3670,0
|
|
20241002,194400,133958035,3670,3670,3670,3670,0
|
|
20241002,194300,133958035,3670,3670,3670,3670,0
|
|
20241002,194200,133958035,3670,3670,3670,3670,0
|
|
20241002,194100,133958035,3670,3670,3670,3670,0
|
|
20241002,194000,133958035,3670,3670,3670,3670,0
|
|
20241002,193900,133958035,3670,3670,3670,3670,0
|
|
20241002,193800,133958035,3670,3670,3670,3670,0
|
|
20241002,193700,133958035,3670,3670,3670,3670,0
|
|
20241002,193600,133958035,3670,3670,3670,3670,0
|
|
20241002,193500,133958035,3670,3670,3670,3670,0
|
|
20241002,193400,133958035,3670,3670,3670,3670,0
|
|
20241002,193300,133958035,3670,3670,3670,3670,0
|
|
20241002,193200,133958035,3670,3670,3670,3670,0
|
|
20241002,193100,133958035,3670,3670,3670,3670,0
|
|
20241002,193000,133958035,3670,3670,3670,3670,0
|
|
20241002,192900,133958035,3670,3670,3670,3670,0
|
|
20241002,192800,133958035,3670,3670,3670,3670,0
|
|
20241002,192700,133958035,3670,3670,3670,3670,0
|
|
20241002,192600,133958035,3670,3670,3670,3670,0
|
|
20241002,192500,133958035,3670,3670,3670,3670,0
|
|
20241002,192400,133958035,3670,3670,3670,3670,0
|
|
20241002,192300,133958035,3670,3670,3670,3670,0
|
|
20241002,192200,133958035,3670,3670,3670,3670,0
|
|
20241002,192100,133958035,3670,3670,3670,3670,0
|
|
20241002,192000,133958035,3670,3670,3670,3670,0
|
|
20241002,191900,133958035,3670,3670,3670,3670,0
|
|
20241002,191800,133958035,3670,3670,3670,3670,467
|
|
20241002,191700,133958035,3670,3670,3670,3670,0
|
|
20241002,191600,133958035,3670,3670,3670,3670,0
|
|
20241002,191500,133958035,3670,3670,3670,3670,0
|
|
20241002,191400,133958035,3670,3670,3670,3670,0
|
|
20241002,191300,133958035,3670,3670,3670,3670,0
|
|
20241002,191200,133958035,3670,3670,3670,3670,0
|
|
20241002,191100,133958035,3670,3670,3670,3670,0
|
|
20241002,191000,133958035,3670,3670,3670,3670,0
|
|
20241002,190900,133958035,3670,3670,3670,3670,0
|
|
20241002,190800,133958035,3670,3670,3670,3670,0
|
|
20241002,190700,133958035,3670,3670,3670,3670,0
|
|
20241002,190600,133958035,3670,3670,3670,3670,0
|
|
20241002,190500,133958035,3670,3670,3670,3670,0
|
|
20241002,190400,133958035,3670,3670,3670,3670,0
|
|
20241002,190300,133958035,3670,3670,3670,3670,0
|
|
20241002,190200,133958035,3670,3670,3670,3670,0
|
|
20241002,190100,133958035,3670,3670,3670,3670,0
|
|
20241002,190000,133958035,3670,3670,3670,3670,0
|
|
20241002,185900,133958035,3670,3670,3670,3670,0
|
|
20241002,185800,133958035,3670,3670,3670,3670,0
|
|
20241002,185700,133958035,3670,3670,3670,3670,0
|
|
20241002,185600,133958035,3670,3670,3670,3670,0
|
|
20241002,185500,133958035,3670,3670,3670,3670,0
|
|
20241002,185400,133958035,3670,3670,3670,3670,0
|
|
20241002,185300,133958035,3670,3670,3670,3670,0
|
|
20241002,185200,133958035,3670,3670,3670,3670,0
|
|
20241002,185100,133958035,3670,3670,3670,3670,0
|
|
20241002,185000,133958035,3670,3670,3670,3670,0
|
|
20241002,184900,133958035,3670,3670,3670,3670,0
|
|
20241002,184800,133958035,3670,3670,3670,3670,467
|
|
20241002,184700,133958035,3670,3670,3670,3670,0
|
|
20241002,184600,133958035,3670,3670,3670,3670,0
|
|
20241002,184500,133958035,3670,3670,3670,3670,0
|
|
20241002,184400,133958035,3670,3670,3670,3670,0
|
|
20241002,184300,133958035,3670,3670,3670,3670,0
|
|
20241002,184200,133958035,3670,3670,3670,3670,0
|
|
20241002,184100,133958035,3670,3670,3670,3670,0
|
|
20241002,184000,133958035,3670,3670,3670,3670,0
|
|
20241002,183900,133958035,3670,3670,3670,3670,0
|
|
20241002,183800,133958035,3670,3670,3670,3670,0
|
|
20241002,183700,133958035,3670,3670,3670,3670,0
|
|
20241002,183600,133958035,3670,3670,3670,3670,0
|
|
20241002,183500,133958035,3670,3670,3670,3670,0
|
|
20241002,183400,133958035,3670,3670,3670,3670,0
|
|
20241002,183300,133958035,3670,3670,3670,3670,0
|
|
20241002,183200,133958035,3670,3670,3670,3670,0
|
|
20241002,183100,133958035,3670,3670,3670,3670,0
|
|
20241002,183000,133958035,3670,3670,3670,3670,0
|
|
20241002,182900,133958035,3670,3670,3670,3670,0
|
|
20241002,182800,133958035,3670,3670,3670,3670,0
|
|
20241002,182700,133958035,3670,3670,3670,3670,0
|
|
20241002,182600,133958035,3670,3670,3670,3670,0
|
|
20241002,182500,133958035,3670,3670,3670,3670,0
|
|
20241002,182400,133958035,3670,3670,3670,3670,0
|
|
20241002,182300,133958035,3670,3670,3670,3670,0
|
|
20241002,182200,133958035,3670,3670,3670,3670,0
|
|
20241002,182100,133958035,3670,3670,3670,3670,0
|
|
20241002,182000,133958035,3670,3670,3670,3670,0
|
|
20241002,181900,133958035,3670,3670,3670,3670,0
|
|
20241002,181800,133958035,3670,3670,3670,3670,467
|
|
20241002,181700,133958035,3670,3670,3670,3670,0
|
|
20241002,181600,133958035,3670,3670,3670,3670,0
|
|
20241002,181500,133958035,3670,3670,3670,3670,0
|
|
20241002,181400,133958035,3670,3670,3670,3670,0
|
|
20241002,181300,133958035,3670,3670,3670,3670,0
|
|
20241002,181200,133958035,3670,3670,3670,3670,0
|
|
20241002,181100,133958035,3670,3670,3670,3670,0
|
|
20241002,181000,133958035,3670,3670,3670,3670,0
|
|
20241002,180900,133958035,3670,3670,3670,3670,0
|
|
20241002,180800,133958035,3670,3670,3670,3670,0
|
|
20241002,180700,133958035,3670,3670,3670,3670,0
|
|
20241002,180600,133958035,3670,3670,3670,3670,0
|
|
20241002,180500,133958035,3670,3670,3670,3670,0
|
|
20241002,180400,133958035,3670,3670,3670,3670,0
|
|
20241002,180300,133958035,3670,3670,3670,3670,0
|
|
20241002,180200,133958035,3670,3670,3670,3670,0
|
|
20241002,180100,133958035,3670,3670,3670,3670,0
|
|
20241002,180000,133958035,3670,3670,3670,3670,0
|
|
20241002,175900,133958035,3670,3670,3670,3670,0
|
|
20241002,175800,133958035,3670,3670,3670,3670,0
|
|
20241002,175700,133958035,3670,3670,3670,3670,0
|
|
20241002,175600,133958035,3670,3670,3670,3670,0
|
|
20241002,175500,133958035,3670,3670,3670,3670,0
|
|
20241002,175400,133958035,3670,3670,3670,3670,0
|
|
20241002,175300,133958035,3670,3670,3670,3670,0
|
|
20241002,175200,133958035,3670,3670,3670,3670,0
|
|
20241002,175100,133958035,3670,3670,3670,3670,0
|
|
20241002,175000,133958035,3670,3670,3670,3670,0
|
|
20241002,174900,133958035,3670,3670,3670,3670,0
|
|
20241002,174800,133958035,3670,3670,3670,3670,467
|
|
20241002,174700,133958035,3670,3670,3670,3670,0
|
|
20241002,174600,133958035,3670,3670,3670,3670,0
|
|
20241002,174500,133958035,3670,3670,3670,3670,0
|
|
20241002,174400,133958035,3670,3670,3670,3670,0
|
|
20241002,174300,133958035,3670,3670,3670,3670,0
|
|
20241002,174200,133958035,3670,3670,3670,3670,0
|
|
20241002,174100,133958035,3670,3670,3670,3670,0
|
|
20241002,174000,133958035,3670,3670,3670,3670,0
|
|
20241002,173900,133958035,3670,3670,3670,3670,0
|
|
20241002,173800,133958035,3670,3670,3670,3670,0
|
|
20241002,173700,133958035,3670,3670,3670,3670,0
|
|
20241002,173600,133958035,3670,3670,3670,3670,0
|
|
20241002,173500,133958035,3670,3670,3670,3670,0
|
|
20241002,173400,133958035,3670,3670,3670,3670,0
|
|
20241002,173300,133958035,3670,3670,3670,3670,0
|
|
20241002,173200,133958035,3670,3670,3670,3670,0
|
|
20241002,173100,133958035,3670,3670,3670,3670,0
|
|
20241002,173000,133958035,3670,3670,3670,3670,0
|
|
20241002,172900,133958035,3670,3670,3670,3670,0
|
|
20241002,172800,133958035,3670,3670,3670,3670,0
|
|
20241002,172700,133958035,3670,3670,3670,3670,0
|
|
20241002,172600,133958035,3670,3670,3670,3670,0
|
|
20241002,172500,133958035,3670,3670,3670,3670,0
|
|
20241002,172400,133958035,3670,3670,3670,3670,0
|
|
20241002,172300,133958035,3670,3670,3670,3670,0
|
|
20241002,172200,133958035,3670,3670,3670,3670,0
|
|
20241002,172100,133958035,3670,3670,3670,3670,0
|
|
20241002,172000,133958035,3670,3670,3670,3670,0
|
|
20241002,171900,133958035,3670,3670,3670,3670,0
|
|
20241002,171800,133958035,3670,3670,3670,3670,467
|
|
20241002,171700,133958035,3670,3670,3670,3670,0
|
|
20241002,171600,133958035,3670,3670,3670,3670,0
|
|
20241002,171500,133958035,3670,3670,3670,3670,0
|
|
20241002,171400,133958035,3670,3670,3670,3670,0
|
|
20241002,171300,133958035,3670,3670,3670,3670,0
|
|
20241002,171200,133958035,3670,3670,3670,3670,0
|
|
20241002,171100,133958035,3670,3670,3670,3670,0
|
|
20241002,171000,133958035,3670,3670,3670,3670,0
|
|
20241002,170900,133958035,3670,3670,3670,3670,0
|
|
20241002,170800,133958035,3670,3670,3670,3670,0
|
|
20241002,170700,133958035,3670,3670,3670,3670,0
|
|
20241002,170600,133958035,3670,3670,3670,3670,0
|
|
20241002,170500,133958035,3670,3670,3670,3670,0
|
|
20241002,170400,133958035,3670,3670,3670,3670,0
|
|
20241002,170300,133958035,3670,3670,3670,3670,0
|
|
20241002,170200,133958035,3670,3670,3670,3670,0
|
|
20241002,170100,133958035,3670,3670,3670,3670,0
|
|
20241002,170000,133958035,3670,3670,3670,3670,0
|
|
20241002,165900,133958035,3670,3670,3670,3670,0
|
|
20241002,165800,133958035,3670,3670,3670,3670,0
|
|
20241002,165700,133958035,3670,3670,3670,3670,0
|
|
20241002,165600,133958035,3670,3670,3670,3670,0
|
|
20241002,165500,133958035,3670,3670,3670,3670,0
|
|
20241002,165400,133958035,3670,3670,3670,3670,0
|
|
20241002,165300,133958035,3670,3670,3670,3670,0
|
|
20241002,165200,133958035,3670,3670,3670,3670,0
|
|
20241002,165100,133958035,3670,3670,3670,3670,0
|
|
20241002,165000,133958035,3670,3670,3670,3670,0
|
|
20241002,164900,133958035,3670,3670,3670,3670,0
|
|
20241002,164800,133958035,3670,3670,3670,3670,467
|
|
20241002,164700,133958035,3670,3670,3670,3670,0
|
|
20241002,164600,133958035,3670,3670,3670,3670,0
|
|
20241002,164500,133958035,3670,3670,3670,3670,0
|
|
20241002,164400,133958035,3670,3670,3670,3670,0
|
|
20241002,164300,133958035,3670,3670,3670,3670,0
|
|
20241002,164200,133958035,3670,3670,3670,3670,0
|
|
20241002,164100,133958035,3670,3670,3670,3670,0
|
|
20241002,164000,133958035,3670,3670,3670,3670,0
|
|
20241002,163900,133958035,3670,3670,3670,3670,0
|
|
20241002,163800,133958035,3670,3670,3670,3670,0
|
|
20241002,163700,133958035,3670,3670,3670,3670,0
|
|
20241002,163600,133958035,3670,3670,3670,3670,0
|
|
20241002,163500,133958035,3670,3670,3670,3670,0
|
|
20241002,163400,133958035,3670,3670,3670,3670,0
|
|
20241002,163300,133958035,3670,3670,3670,3670,0
|
|
20241002,163200,133958035,3670,3670,3670,3670,0
|
|
20241002,163100,133958035,3670,3670,3670,3670,0
|
|
20241002,163000,133958035,3670,3670,3670,3670,0
|
|
20241002,162900,133958035,3670,3670,3670,3670,0
|
|
20241002,162800,133958035,3670,3670,3670,3670,0
|
|
20241002,162700,133958035,3670,3670,3670,3670,0
|
|
20241002,162600,133958035,3670,3670,3670,3670,0
|
|
20241002,162500,133958035,3670,3670,3670,3670,0
|
|
20241002,162400,133958035,3670,3670,3670,3670,0
|
|
20241002,162300,133958035,3670,3670,3670,3670,0
|
|
20241002,162200,133958035,3670,3670,3670,3670,0
|
|
20241002,162100,133958035,3670,3670,3670,3670,0
|
|
20241002,162000,133958035,3670,3670,3670,3670,0
|
|
20241002,161900,133958035,3670,3670,3670,3670,0
|
|
20241002,161800,133958035,3670,3670,3670,3670,467
|
|
20241002,161700,133958035,3670,3670,3670,3670,0
|
|
20241002,161600,133958035,3670,3670,3670,3670,0
|
|
20241002,161500,133958035,3670,3670,3670,3670,0
|
|
20241002,161400,133958035,3670,3670,3670,3670,0
|
|
20241002,161300,133958035,3670,3670,3670,3670,0
|
|
20241002,161200,133958035,3670,3670,3670,3670,0
|
|
20241002,161100,133958035,3670,3670,3670,3670,0
|
|
20241002,161000,133958035,3670,3670,3670,3670,0
|
|
20241002,160900,133958035,3670,3670,3670,3670,0
|
|
20241002,160800,133958035,3670,3670,3670,3670,0
|
|
20241002,160700,133958035,3670,3670,3670,3670,0
|
|
20241002,160600,133958035,3670,3670,3670,3670,0
|
|
20241002,160500,133958035,3670,3670,3670,3670,0
|
|
20241002,160400,133958035,3670,3670,3670,3670,0
|
|
20241002,160300,133958035,3670,3670,3670,3670,0
|
|
20241002,160200,133958035,3670,3670,3670,3670,0
|
|
20241002,160100,133958035,3670,3670,3670,3670,0
|
|
20241002,160000,133958035,3670,3670,3670,3670,0
|
|
20241002,155900,133958035,3670,3670,3670,3670,0
|
|
20241002,155800,133958035,3670,3670,3670,3670,0
|
|
20241002,155700,133958035,3670,3670,3670,3670,0
|
|
20241002,155600,133958035,3670,3670,3670,3670,0
|
|
20241002,155500,133958035,3670,3670,3670,3670,0
|
|
20241002,155400,133958035,3670,3670,3670,3670,0
|
|
20241002,155300,133958035,3670,3670,3670,3670,0
|
|
20241002,155200,133958035,3670,3670,3670,3670,0
|
|
20241002,155100,133958035,3670,3670,3670,3670,0
|
|
20241002,155000,133958035,3670,3670,3670,3670,0
|
|
20241002,154900,133958035,3670,3670,3670,3670,0
|
|
20241002,154800,133958035,3670,3670,3670,3670,467
|
|
20241002,154700,133958035,3670,3670,3670,3670,0
|
|
20241002,154600,133958035,3670,3670,3670,3670,0
|
|
20241002,154500,133958035,3670,3670,3670,3670,0
|
|
20241002,154400,133958035,3670,3670,3670,3670,0
|
|
20241002,154300,133958035,3670,3670,3670,3670,0
|
|
20241002,154200,133958035,3670,3670,3670,3670,0
|
|
20241002,154100,133958035,3670,3670,3670,3670,0
|
|
20241002,154000,133958035,3670,3670,3670,3670,0
|
|
20241002,153900,133958035,3670,3670,3670,3670,0
|
|
20241002,153800,133958035,3670,3670,3670,3670,0
|
|
20241002,153700,133958035,3670,3670,3670,3670,0
|
|
20241002,153600,133958035,3670,3670,3670,3670,0
|
|
20241002,153500,133958035,3670,3670,3670,3670,0
|
|
20241002,153400,133958035,3670,3670,3670,3670,0
|
|
20241002,153300,133958035,3670,3670,3670,3670,0
|
|
20241002,153200,133958035,3670,3670,3670,3670,0
|
|
20241002,153100,133958035,3670,3670,3670,3670,0
|
|
20241002,153000,133958035,3670,3670,3670,3670,467
|
|
20241002,152900,132244145,3710,3710,3710,3710,0
|
|
20241002,152800,132244145,3710,3710,3710,3710,0
|
|
20241002,152700,132244145,3710,3710,3710,3710,0
|
|
20241002,152600,132244145,3710,3710,3710,3710,0
|
|
20241002,152500,132244145,3710,3710,3710,3710,0
|
|
20241002,152400,132244145,3710,3710,3710,3710,0
|
|
20241002,152300,132244145,3710,3710,3710,3710,0
|
|
20241002,152200,132244145,3710,3710,3710,3710,0
|
|
20241002,152100,132244145,3710,3710,3710,3710,0
|
|
20241002,152000,132244145,3710,3710,3710,3710,0
|
|
20241002,151900,132244145,3710,3710,3710,3710,0
|
|
20241002,151800,132244145,3710,3710,3710,3710,0
|
|
20241002,151700,132244145,3710,3705,3710,3705,10
|
|
20241002,151600,132207055,3710,3685,3710,3685,28
|
|
20241002,151500,132103450,3675,3675,3675,3675,194
|
|
20241002,151400,131390500,3675,3675,3675,3675,0
|
|
20241002,151300,131390500,3675,3675,3675,3675,0
|
|
20241002,151200,131390500,3675,3675,3675,3675,0
|
|
20241002,151100,131390500,3675,3675,3675,3675,0
|
|
20241002,151000,131390500,3675,3675,3675,3675,0
|
|
20241002,150900,131390500,3675,3675,3675,3675,0
|
|
20241002,150800,131390500,3675,3685,3685,3675,209
|
|
20241002,150700,130621225,3675,3675,3675,3675,0
|
|
20241002,150600,130621225,3675,3675,3675,3675,0
|
|
20241002,150500,130621225,3675,3675,3675,3675,0
|
|
20241002,150400,130621225,3675,3675,3675,3675,0
|
|
20241002,150300,130621225,3675,3675,3675,3675,0
|
|
20241002,150200,130621225,3675,3670,3675,3670,249
|
|
20241002,150100,129707145,3675,3675,3675,3675,13
|
|
20241002,150000,129659370,3690,3690,3690,3690,0
|
|
20241002,145900,129659370,3690,3690,3690,3690,0
|
|
20241002,145800,129659370,3690,3690,3690,3690,0
|
|
20241002,145700,129659370,3690,3690,3690,3690,0
|
|
20241002,145600,129659370,3690,3690,3690,3690,0
|
|
20241002,145500,129659370,3690,3690,3690,3690,1
|
|
20241002,145400,129655680,3685,3685,3685,3685,300
|
|
20241002,145300,128550180,3680,3670,3680,3670,11
|
|
20241002,145200,128509710,3670,3670,3670,3670,3
|
|
20241002,145100,128498700,3655,3655,3655,3655,0
|
|
20241002,145000,128498700,3655,3675,3675,3655,2524
|
|
20241002,144900,119244165,3675,3675,3675,3675,1
|
|
20241002,144800,119240490,3690,3690,3690,3690,0
|
|
20241002,144700,119240490,3690,3690,3690,3690,7
|
|
20241002,144600,119214660,3695,3695,3695,3695,0
|
|
20241002,144500,119214660,3695,3695,3695,3695,0
|
|
20241002,144400,119214660,3695,3695,3695,3695,0
|
|
20241002,144300,119214660,3695,3695,3695,3695,0
|
|
20241002,144200,119214660,3695,3695,3695,3695,0
|
|
20241002,144100,119214660,3695,3675,3695,3675,2
|
|
20241002,144000,119207290,3680,3680,3680,3680,0
|
|
20241002,143900,119207290,3680,3680,3680,3680,418
|
|
20241002,143800,117669050,3695,3695,3695,3695,0
|
|
20241002,143700,117669050,3695,3695,3695,3695,0
|
|
20241002,143600,117669050,3695,3695,3695,3695,0
|
|
20241002,143500,117669050,3695,3695,3695,3695,1
|
|
20241002,143400,117665355,3690,3690,3690,3690,0
|
|
20241002,143300,117665355,3690,3690,3690,3690,0
|
|
20241002,143200,117665355,3690,3690,3690,3690,0
|
|
20241002,143100,117665355,3690,3690,3690,3690,0
|
|
20241002,143000,117665355,3690,3690,3690,3690,0
|
|
20241002,142900,117665355,3690,3690,3690,3690,0
|
|
20241002,142800,117665355,3690,3690,3690,3690,0
|
|
20241002,142700,117665355,3690,3690,3690,3690,4
|
|
20241002,142600,117650595,3690,3680,3690,3680,2
|
|
20241002,142500,117643225,3680,3680,3680,3680,0
|
|
20241002,142400,117643225,3680,3680,3680,3680,0
|
|
20241002,142300,117643225,3680,3680,3680,3680,0
|
|
20241002,142200,117643225,3680,3680,3680,3680,0
|
|
20241002,142100,117643225,3680,3680,3680,3680,0
|
|
20241002,142000,117643225,3680,3680,3680,3680,0
|
|
20241002,141900,117643225,3680,3680,3680,3680,0
|
|
20241002,141800,117643225,3680,3680,3680,3680,0
|
|
20241002,141700,117643225,3680,3680,3680,3680,0
|
|
20241002,141600,117643225,3680,3680,3680,3680,0
|
|
20241002,141500,117643225,3680,3680,3680,3680,0
|
|
20241002,141400,117643225,3680,3680,3680,3680,6
|
|
20241002,141300,117621145,3685,3685,3685,3685,0
|
|
20241002,141200,117621145,3685,3685,3685,3685,1
|
|
20241002,141100,117617460,3675,3675,3675,3675,0
|
|
20241002,141000,117617460,3675,3675,3675,3675,0
|
|
20241002,140900,117617460,3675,3675,3675,3675,0
|
|
20241002,140800,117617460,3675,3675,3675,3675,0
|
|
20241002,140700,117617460,3675,3675,3675,3675,0
|
|
20241002,140600,117617460,3675,3675,3675,3675,0
|
|
20241002,140500,117617460,3675,3675,3675,3675,371
|
|
20241002,140400,116254035,3675,3675,3675,3675,213
|
|
20241002,140300,115471260,3675,3675,3675,3675,0
|
|
20241002,140200,115471260,3675,3675,3675,3675,3
|
|
20241002,140100,115460235,3680,3680,3680,3680,1
|
|
20241002,140000,115456555,3675,3675,3675,3675,1
|
|
20241002,135900,115452880,3700,3695,3700,3695,200
|
|
20241002,135800,114713690,3695,3695,3695,3695,0
|
|
20241002,135700,114713690,3695,3695,3695,3695,0
|
|
20241002,135600,114713690,3695,3695,3695,3695,0
|
|
20241002,135500,114713690,3695,3695,3695,3695,1
|
|
20241002,135400,114709995,3685,3685,3685,3685,0
|
|
20241002,135300,114709995,3685,3675,3685,3675,137
|
|
20241002,135200,114205290,3675,3675,3675,3675,1
|
|
20241002,135100,114201615,3660,3660,3660,3660,0
|
|
20241002,135000,114201615,3660,3660,3660,3660,0
|
|
20241002,134900,114201615,3660,3660,3660,3660,0
|
|
20241002,134800,114201615,3660,3675,3680,3660,778
|
|
20241002,134700,111343900,3655,3660,3660,3655,547
|
|
20241002,134600,109342995,3655,3655,3655,3655,0
|
|
20241002,134500,109342995,3655,3660,3660,3655,400
|
|
20241002,134400,107880145,3660,3670,3670,3660,549
|
|
20241002,134300,105870085,3675,3675,3675,3675,101
|
|
20241002,134200,105498910,3680,3680,3680,3680,0
|
|
20241002,134100,105498910,3680,3680,3680,3680,0
|
|
20241002,134000,105498910,3680,3685,3685,3680,1047
|
|
20241002,133900,101645400,3685,3690,3690,3685,1269
|
|
20241002,133800,96964040,3695,3695,3695,3695,0
|
|
20241002,133700,96964040,3695,3695,3695,3695,0
|
|
20241002,133600,96964040,3695,3695,3695,3695,120
|
|
20241002,133500,96520640,3700,3700,3700,3700,0
|
|
20241002,133400,96520640,3700,3705,3705,3700,181
|
|
20241002,133300,95850935,3710,3710,3710,3710,0
|
|
20241002,133200,95850935,3710,3710,3710,3710,0
|
|
20241002,133100,95850935,3710,3710,3710,3710,0
|
|
20241002,133000,95850935,3710,3710,3710,3710,5
|
|
20241002,132900,95832385,3710,3710,3710,3710,0
|
|
20241002,132800,95832385,3710,3710,3710,3710,0
|
|
20241002,132700,95832385,3710,3715,3715,3710,97
|
|
20241002,132600,95472510,3715,3715,3715,3715,0
|
|
20241002,132500,95472510,3715,3715,3715,3715,0
|
|
20241002,132400,95472510,3715,3715,3715,3715,0
|
|
20241002,132300,95472510,3715,3715,3715,3715,0
|
|
20241002,132200,95472510,3715,3715,3715,3715,0
|
|
20241002,132100,95472510,3715,3715,3715,3715,0
|
|
20241002,132000,95472510,3715,3715,3715,3715,0
|
|
20241002,131900,95472510,3715,3715,3715,3715,0
|
|
20241002,131800,95472510,3715,3715,3715,3715,0
|
|
20241002,131700,95472510,3715,3715,3715,3715,0
|
|
20241002,131600,95472510,3715,3715,3715,3715,0
|
|
20241002,131500,95472510,3715,3715,3715,3715,0
|
|
20241002,131400,95472510,3715,3715,3715,3715,0
|
|
20241002,131300,95472510,3715,3715,3715,3715,0
|
|
20241002,131200,95472510,3715,3715,3715,3715,0
|
|
20241002,131100,95472510,3715,3715,3715,3715,0
|
|
20241002,131000,95472510,3715,3715,3715,3715,0
|
|
20241002,130900,95472510,3715,3715,3715,3715,0
|
|
20241002,130800,95472510,3715,3715,3715,3715,0
|
|
20241002,130700,95472510,3715,3715,3715,3715,0
|
|
20241002,130600,95472510,3715,3715,3715,3715,10
|
|
20241002,130500,95435360,3715,3715,3715,3715,0
|
|
20241002,130400,95435360,3715,3715,3715,3715,0
|
|
20241002,130300,95435360,3715,3715,3715,3715,0
|
|
20241002,130200,95435360,3715,3715,3715,3715,0
|
|
20241002,130100,95435360,3715,3715,3715,3715,0
|
|
20241002,130000,95435360,3715,3715,3715,3715,0
|
|
20241002,125900,95435360,3715,3705,3715,3705,2
|
|
20241002,125800,95427940,3720,3720,3720,3720,0
|
|
20241002,125700,95427940,3720,3720,3720,3720,0
|
|
20241002,125600,95427940,3720,3720,3720,3720,0
|
|
20241002,125500,95427940,3720,3705,3720,3705,2
|
|
20241002,125400,95420515,3720,3720,3720,3720,0
|
|
20241002,125300,95420515,3720,3720,3720,3720,0
|
|
20241002,125200,95420515,3720,3720,3720,3720,0
|
|
20241002,125100,95420515,3720,3720,3720,3720,0
|
|
20241002,125000,95420515,3720,3700,3720,3700,2
|
|
20241002,124900,95413095,3730,3730,3730,3730,0
|
|
20241002,124800,95413095,3730,3730,3730,3730,0
|
|
20241002,124700,95413095,3730,3730,3730,3730,0
|
|
20241002,124600,95413095,3730,3730,3730,3730,0
|
|
20241002,124500,95413095,3730,3730,3730,3730,0
|
|
20241002,124400,95413095,3730,3730,3730,3730,0
|
|
20241002,124300,95413095,3730,3730,3730,3730,0
|
|
20241002,124200,95413095,3730,3730,3730,3730,0
|
|
20241002,124100,95413095,3730,3730,3730,3730,0
|
|
20241002,124000,95413095,3730,3730,3730,3730,0
|
|
20241002,123900,95413095,3730,3730,3730,3730,0
|
|
20241002,123800,95413095,3730,3730,3730,3730,0
|
|
20241002,123700,95413095,3730,3730,3730,3730,0
|
|
20241002,123600,95413095,3730,3730,3730,3730,0
|
|
20241002,123500,95413095,3730,3730,3730,3730,0
|
|
20241002,123400,95413095,3730,3730,3730,3730,0
|
|
20241002,123300,95413095,3730,3730,3730,3730,0
|
|
20241002,123200,95413095,3730,3730,3730,3730,0
|
|
20241002,123100,95413095,3730,3730,3730,3730,0
|
|
20241002,123000,95413095,3730,3730,3730,3730,0
|
|
20241002,122900,95413095,3730,3730,3730,3730,0
|
|
20241002,122800,95413095,3730,3730,3730,3730,1
|
|
20241002,122700,95409365,3715,3715,3715,3715,0
|
|
20241002,122600,95409365,3715,3715,3715,3715,0
|
|
20241002,122500,95409365,3715,3715,3715,3715,1
|
|
20241002,122400,95405650,3715,3715,3715,3715,0
|
|
20241002,122300,95405650,3715,3715,3715,3715,0
|
|
20241002,122200,95405650,3715,3715,3715,3715,0
|
|
20241002,122100,95405650,3715,3715,3715,3715,0
|
|
20241002,122000,95405650,3715,3715,3715,3715,30
|
|
20241002,121900,95294200,3715,3715,3715,3715,0
|
|
20241002,121800,95294200,3715,3715,3715,3715,0
|
|
20241002,121700,95294200,3715,3715,3715,3715,69
|
|
20241002,121600,95037865,3715,3715,3715,3715,0
|
|
20241002,121500,95037865,3715,3715,3715,3715,0
|
|
20241002,121400,95037865,3715,3715,3715,3715,0
|
|
20241002,121300,95037865,3715,3715,3715,3715,0
|
|
20241002,121200,95037865,3715,3715,3715,3715,0
|
|
20241002,121100,95037865,3715,3715,3715,3715,80
|
|
20241002,121000,94740665,3715,3715,3715,3715,0
|
|
20241002,120900,94740665,3715,3715,3715,3715,0
|
|
20241002,120800,94740665,3715,3715,3715,3715,0
|
|
20241002,120700,94740665,3715,3715,3715,3715,0
|
|
20241002,120600,94740665,3715,3715,3715,3715,0
|
|
20241002,120500,94740665,3715,3715,3715,3715,0
|
|
20241002,120400,94740665,3715,3715,3715,3715,0
|
|
20241002,120300,94740665,3715,3715,3715,3715,0
|
|
20241002,120200,94740665,3715,3715,3715,3715,0
|
|
20241002,120100,94740665,3715,3715,3715,3715,0
|
|
20241002,120000,94740665,3715,3715,3715,3715,0
|
|
20241002,115900,94740665,3715,3715,3715,3715,1
|
|
20241002,115800,94736950,3685,3685,3685,3685,0
|
|
20241002,115700,94736950,3685,3685,3685,3685,0
|
|
20241002,115600,94736950,3685,3685,3685,3685,0
|
|
20241002,115500,94736950,3685,3685,3685,3685,0
|
|
20241002,115400,94736950,3685,3685,3685,3685,0
|
|
20241002,115300,94736950,3685,3685,3685,3685,0
|
|
20241002,115200,94736950,3685,3685,3685,3685,0
|
|
20241002,115100,94736950,3685,3685,3685,3685,0
|
|
20241002,115000,94736950,3685,3685,3685,3685,0
|
|
20241002,114900,94736950,3685,3685,3685,3685,70
|
|
20241002,114800,94479000,3685,3685,3685,3685,33
|
|
20241002,114700,94357395,3685,3685,3685,3685,0
|
|
20241002,114600,94357395,3685,3710,3720,3685,3
|
|
20241002,114500,94346280,3690,3690,3690,3690,0
|
|
20241002,114400,94346280,3690,3690,3690,3690,0
|
|
20241002,114300,94346280,3690,3690,3690,3690,0
|
|
20241002,114200,94346280,3690,3690,3690,3690,0
|
|
20241002,114100,94346280,3690,3690,3690,3690,0
|
|
20241002,114000,94346280,3690,3690,3690,3690,11
|
|
20241002,113900,94305690,3705,3680,3760,3680,1027
|
|
20241002,113800,90469345,3665,3665,3665,3655,1764
|
|
20241002,113700,84007715,3665,3665,3665,3665,2390
|
|
20241002,113600,75248365,3660,3680,3680,3660,2001
|
|
20241002,113500,67912190,3680,3690,3690,3680,415
|
|
20241002,113400,66382130,3690,3690,3690,3690,0
|
|
20241002,113300,66382130,3690,3695,3695,3690,616
|
|
20241002,113200,64108830,3700,3700,3700,3695,667
|
|
20241002,113100,61644225,3700,3700,3700,3700,201
|
|
20241002,113000,60900525,3700,3700,3700,3700,400
|
|
20241002,112900,59420525,3700,3700,3710,3700,743
|
|
20241002,112800,56668925,3705,3710,3710,3705,284
|
|
20241002,112700,55616060,3720,3720,3720,3720,0
|
|
20241002,112600,55616060,3720,3705,3720,3705,2
|
|
20241002,112500,55608635,3720,3720,3720,3720,0
|
|
20241002,112400,55608635,3720,3725,3725,3700,2577
|
|
20241002,112300,46045910,3715,3715,3715,3715,350
|
|
20241002,112200,44745660,3740,3715,3740,3715,226
|
|
20241002,112100,43905945,3715,3720,3720,3715,1463
|
|
20241002,112000,38468585,3755,3715,3755,3715,86
|
|
20241002,111900,38147375,3720,3740,3740,3720,575
|
|
20241002,111800,36006435,3720,3725,3725,3720,1592
|
|
20241002,111700,30080585,3730,3730,3730,3730,60
|
|
20241002,111600,29856785,3750,3750,3750,3750,0
|
|
20241002,111500,29856785,3750,3735,3750,3730,659
|
|
20241002,111400,27396425,3730,3730,3730,3730,0
|
|
20241002,111300,27396425,3730,3730,3730,3730,0
|
|
20241002,111200,27396425,3730,3730,3730,3730,0
|
|
20241002,111100,27396425,3730,3730,3730,3730,0
|
|
20241002,111000,27396425,3730,3730,3730,3730,0
|
|
20241002,110900,27396425,3730,3730,3730,3730,0
|
|
20241002,110800,27396425,3730,3730,3730,3730,0
|
|
20241002,110700,27396425,3730,3730,3730,3730,0
|
|
20241002,110600,27396425,3730,3730,3730,3730,0
|
|
20241002,110500,27396425,3730,3730,3730,3730,0
|
|
20241002,110400,27396425,3730,3730,3730,3730,0
|
|
20241002,110300,27396425,3730,3730,3730,3730,0
|
|
20241002,110200,27396425,3730,3730,3730,3730,0
|
|
20241002,110100,27396425,3730,3730,3730,3730,0
|
|
20241002,110000,27396425,3730,3730,3730,3730,0
|
|
20241002,105900,27396425,3730,3730,3730,3730,20
|
|
20241002,105800,27321825,3730,3730,3730,3730,0
|
|
20241002,105700,27321825,3730,3730,3730,3730,0
|
|
20241002,105600,27321825,3730,3730,3730,3730,0
|
|
20241002,105500,27321825,3730,3730,3730,3730,0
|
|
20241002,105400,27321825,3730,3730,3730,3730,0
|
|
20241002,105300,27321825,3730,3730,3730,3730,0
|
|
20241002,105200,27321825,3730,3730,3730,3730,0
|
|
20241002,105100,27321825,3730,3735,3735,3730,43
|
|
20241002,105000,27161355,3755,3755,3755,3755,0
|
|
20241002,104900,27161355,3755,3755,3755,3755,0
|
|
20241002,104800,27161355,3755,3755,3755,3755,0
|
|
20241002,104700,27161355,3755,3755,3755,3755,0
|
|
20241002,104600,27161355,3755,3755,3755,3755,0
|
|
20241002,104500,27161355,3755,3755,3755,3755,0
|
|
20241002,104400,27161355,3755,3755,3755,3755,0
|
|
20241002,104300,27161355,3755,3755,3755,3755,0
|
|
20241002,104200,27161355,3755,3755,3755,3755,1
|
|
20241002,104100,27157600,3755,3755,3755,3755,0
|
|
20241002,104000,27157600,3755,3755,3755,3755,5
|
|
20241002,103900,27138825,3735,3735,3735,3735,0
|
|
20241002,103800,27138825,3735,3735,3735,3735,64
|
|
20241002,103700,26899785,3760,3760,3760,3760,0
|
|
20241002,103600,26899785,3760,3760,3760,3760,0
|
|
20241002,103500,26899785,3760,3760,3760,3760,0
|
|
20241002,103400,26899785,3760,3760,3760,3760,0
|
|
20241002,103300,26899785,3760,3760,3760,3760,0
|
|
20241002,103200,26899785,3760,3760,3760,3760,0
|
|
20241002,103100,26899785,3760,3760,3760,3760,0
|
|
20241002,103000,26899785,3760,3760,3760,3760,0
|
|
20241002,102900,26899785,3760,3760,3760,3760,0
|
|
20241002,102800,26899785,3760,3760,3760,3760,0
|
|
20241002,102700,26899785,3760,3760,3760,3760,0
|
|
20241002,102600,26899785,3760,3760,3760,3760,0
|
|
20241002,102500,26899785,3760,3760,3760,3760,0
|
|
20241002,102400,26899785,3760,3760,3760,3760,0
|
|
20241002,102300,26899785,3760,3760,3760,3760,0
|
|
20241002,102200,26899785,3760,3760,3760,3760,0
|
|
20241002,102100,26899785,3760,3760,3760,3760,0
|
|
20241002,102000,26899785,3760,3760,3760,3760,0
|
|
20241002,101900,26899785,3760,3760,3760,3760,7
|
|
20241002,101800,26873465,3760,3760,3760,3760,15
|
|
20241002,101700,26817065,3760,3760,3760,3760,0
|
|
20241002,101600,26817065,3760,3760,3760,3760,64
|
|
20241002,101500,26576425,3760,3760,3760,3760,0
|
|
20241002,101400,26576425,3760,3760,3760,3760,0
|
|
20241002,101300,26576425,3760,3760,3760,3760,1
|
|
20241002,101200,26572665,3760,3760,3760,3760,12
|
|
20241002,101100,26527545,3760,3760,3760,3760,0
|
|
20241002,101000,26527545,3760,3730,3760,3730,2
|
|
20241002,100900,26520055,3730,3735,3735,3730,100
|
|
20241002,100800,26146825,3760,3760,3760,3760,5
|
|
20241002,100700,26128025,3760,3760,3760,3760,0
|
|
20241002,100600,26128025,3760,3760,3760,3760,0
|
|
20241002,100500,26128025,3760,3760,3760,3760,0
|
|
20241002,100400,26128025,3760,3760,3760,3760,0
|
|
20241002,100300,26128025,3760,3760,3760,3760,0
|
|
20241002,100200,26128025,3760,3760,3760,3760,0
|
|
20241002,100100,26128025,3760,3760,3760,3760,0
|
|
20241002,100000,26128025,3760,3760,3760,3760,0
|
|
20241002,095900,26128025,3760,3760,3760,3760,33
|
|
20241002,095800,26003945,3750,3745,3750,3745,36
|
|
20241002,095700,25868960,3745,3745,3745,3745,0
|
|
20241002,095600,25868960,3745,3745,3745,3745,0
|
|
20241002,095500,25868960,3745,3745,3745,3745,0
|
|
20241002,095400,25868960,3745,3745,3745,3745,151
|
|
20241002,095300,25303465,3745,3745,3745,3745,368
|
|
20241002,095200,23925305,3720,3730,3730,3720,593
|
|
20241002,095100,21716585,3760,3735,3760,3725,500
|
|
20241002,095000,19851310,3730,3765,3765,3730,809
|
|
20241002,094900,16829615,3765,3765,3765,3765,0
|
|
20241002,094800,16829615,3765,3765,3765,3765,0
|
|
20241002,094700,16829615,3765,3765,3765,3765,0
|
|
20241002,094600,16829615,3765,3765,3765,3765,0
|
|
20241002,094500,16829615,3765,3740,3765,3740,18
|
|
20241002,094400,16762030,3745,3745,3745,3745,0
|
|
20241002,094300,16762030,3745,3745,3745,3745,21
|
|
20241002,094200,16683385,3750,3750,3750,3750,0
|
|
20241002,094100,16683385,3750,3750,3750,3750,0
|
|
20241002,094000,16683385,3750,3750,3750,3750,0
|
|
20241002,093900,16683385,3750,3755,3755,3750,4
|
|
20241002,093800,16668370,3755,3755,3755,3755,1
|
|
20241002,093700,16664615,3745,3745,3745,3745,0
|
|
20241002,093600,16664615,3745,3745,3745,3745,0
|
|
20241002,093500,16664615,3745,3745,3745,3745,0
|
|
20241002,093400,16664615,3745,3755,3755,3745,198
|
|
20241002,093300,15921875,3760,3760,3760,3760,0
|
|
20241002,093200,15921875,3760,3760,3760,3760,0
|
|
20241002,093100,15921875,3760,3760,3760,3760,0
|
|
20241002,093000,15921875,3760,3760,3760,3760,0
|
|
20241002,092900,15921875,3760,3760,3760,3760,0
|
|
20241002,092800,15921875,3760,3760,3760,3760,0
|
|
20241002,092700,15921875,3760,3760,3760,3760,0
|
|
20241002,092600,15921875,3760,3740,3760,3740,491
|
|
20241002,092500,14083920,3750,3750,3750,3750,0
|
|
20241002,092400,14083920,3750,3750,3750,3750,0
|
|
20241002,092300,14083920,3750,3750,3750,3750,0
|
|
20241002,092200,14083920,3750,3750,3750,3750,0
|
|
20241002,092100,14083920,3750,3750,3750,3750,0
|
|
20241002,092000,14083920,3750,3750,3750,3750,0
|
|
20241002,091900,14083920,3750,3750,3750,3750,67
|
|
20241002,091800,13832670,3750,3750,3750,3725,700
|
|
20241002,091700,11210895,3750,3725,3750,3725,197
|
|
20241002,091600,10473985,3730,3730,3730,3730,0
|
|
20241002,091500,10473985,3730,3730,3730,3730,0
|
|
20241002,091400,10473985,3730,3730,3730,3730,0
|
|
20241002,091300,10473985,3730,3730,3730,3730,0
|
|
20241002,091200,10473985,3730,3730,3730,3730,0
|
|
20241002,091100,10473985,3730,3730,3730,3730,11
|
|
20241002,091000,10432955,3720,3720,3720,3720,2
|
|
20241002,090900,10425515,3715,3715,3715,3715,0
|
|
20241002,090800,10425515,3715,3715,3715,3715,0
|
|
20241002,090700,10425515,3715,3725,3725,3715,1420
|
|
20241002,090600,5143795,3750,3750,3750,3750,0
|
|
20241002,090500,5143795,3750,3755,3755,3720,662
|
|
20241002,090400,2666170,3750,3750,3750,3750,101
|
|
20241002,090300,2287420,3760,3760,3760,3760,0
|
|
20241002,090200,2287420,3760,3765,3765,3755,321
|
|
20241002,090100,1081225,3765,3770,3770,3765,40
|
|
20241002,090000,930545,3775,3800,3800,3775,245
|