652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,194900,95464625,3725,3725,3725,3725,738
|
|
20241004,194800,95464625,3725,3725,3725,3725,0
|
|
20241004,194700,95464625,3725,3725,3725,3725,0
|
|
20241004,194600,95464625,3725,3725,3725,3725,0
|
|
20241004,194500,95464625,3725,3725,3725,3725,0
|
|
20241004,194400,95464625,3725,3725,3725,3725,0
|
|
20241004,194300,95464625,3725,3725,3725,3725,0
|
|
20241004,194200,95464625,3725,3725,3725,3725,0
|
|
20241004,194100,95464625,3725,3725,3725,3725,0
|
|
20241004,194000,95464625,3725,3725,3725,3725,0
|
|
20241004,193900,95464625,3725,3725,3725,3725,0
|
|
20241004,193800,95464625,3725,3725,3725,3725,0
|
|
20241004,193700,95464625,3725,3725,3725,3725,0
|
|
20241004,193600,95464625,3725,3725,3725,3725,0
|
|
20241004,193500,95464625,3725,3725,3725,3725,0
|
|
20241004,193400,95464625,3725,3725,3725,3725,0
|
|
20241004,193300,95464625,3725,3725,3725,3725,0
|
|
20241004,193200,95464625,3725,3725,3725,3725,0
|
|
20241004,193100,95464625,3725,3725,3725,3725,0
|
|
20241004,193000,95464625,3725,3725,3725,3725,0
|
|
20241004,192900,95464625,3725,3725,3725,3725,0
|
|
20241004,192800,95464625,3725,3725,3725,3725,0
|
|
20241004,192700,95464625,3725,3725,3725,3725,0
|
|
20241004,192600,95464625,3725,3725,3725,3725,0
|
|
20241004,192500,95464625,3725,3725,3725,3725,0
|
|
20241004,192400,95464625,3725,3725,3725,3725,0
|
|
20241004,192300,95464625,3725,3725,3725,3725,0
|
|
20241004,192200,95464625,3725,3725,3725,3725,0
|
|
20241004,192100,95464625,3725,3725,3725,3725,0
|
|
20241004,192000,95464625,3725,3725,3725,3725,0
|
|
20241004,191900,95464625,3725,3725,3725,3725,738
|
|
20241004,191800,95464625,3725,3725,3725,3725,0
|
|
20241004,191700,95464625,3725,3725,3725,3725,0
|
|
20241004,191600,95464625,3725,3725,3725,3725,0
|
|
20241004,191500,95464625,3725,3725,3725,3725,0
|
|
20241004,191400,95464625,3725,3725,3725,3725,0
|
|
20241004,191300,95464625,3725,3725,3725,3725,0
|
|
20241004,191200,95464625,3725,3725,3725,3725,0
|
|
20241004,191100,95464625,3725,3725,3725,3725,0
|
|
20241004,191000,95464625,3725,3725,3725,3725,0
|
|
20241004,190900,95464625,3725,3725,3725,3725,0
|
|
20241004,190800,95464625,3725,3725,3725,3725,0
|
|
20241004,190700,95464625,3725,3725,3725,3725,0
|
|
20241004,190600,95464625,3725,3725,3725,3725,0
|
|
20241004,190500,95464625,3725,3725,3725,3725,0
|
|
20241004,190400,95464625,3725,3725,3725,3725,0
|
|
20241004,190300,95464625,3725,3725,3725,3725,0
|
|
20241004,190200,95464625,3725,3725,3725,3725,0
|
|
20241004,190100,95464625,3725,3725,3725,3725,0
|
|
20241004,190000,95464625,3725,3725,3725,3725,0
|
|
20241004,185900,95464625,3725,3725,3725,3725,0
|
|
20241004,185800,95464625,3725,3725,3725,3725,0
|
|
20241004,185700,95464625,3725,3725,3725,3725,0
|
|
20241004,185600,95464625,3725,3725,3725,3725,0
|
|
20241004,185500,95464625,3725,3725,3725,3725,0
|
|
20241004,185400,95464625,3725,3725,3725,3725,0
|
|
20241004,185300,95464625,3725,3725,3725,3725,0
|
|
20241004,185200,95464625,3725,3725,3725,3725,0
|
|
20241004,185100,95464625,3725,3725,3725,3725,0
|
|
20241004,185000,95464625,3725,3725,3725,3725,0
|
|
20241004,184900,95464625,3725,3725,3725,3725,738
|
|
20241004,184800,95464625,3725,3725,3725,3725,0
|
|
20241004,184700,95464625,3725,3725,3725,3725,0
|
|
20241004,184600,95464625,3725,3725,3725,3725,0
|
|
20241004,184500,95464625,3725,3725,3725,3725,0
|
|
20241004,184400,95464625,3725,3725,3725,3725,0
|
|
20241004,184300,95464625,3725,3725,3725,3725,0
|
|
20241004,184200,95464625,3725,3725,3725,3725,0
|
|
20241004,184100,95464625,3725,3725,3725,3725,0
|
|
20241004,184000,95464625,3725,3725,3725,3725,0
|
|
20241004,183900,95464625,3725,3725,3725,3725,0
|
|
20241004,183800,95464625,3725,3725,3725,3725,0
|
|
20241004,183700,95464625,3725,3725,3725,3725,0
|
|
20241004,183600,95464625,3725,3725,3725,3725,0
|
|
20241004,183500,95464625,3725,3725,3725,3725,0
|
|
20241004,183400,95464625,3725,3725,3725,3725,0
|
|
20241004,183300,95464625,3725,3725,3725,3725,0
|
|
20241004,183200,95464625,3725,3725,3725,3725,0
|
|
20241004,183100,95464625,3725,3725,3725,3725,0
|
|
20241004,183000,95464625,3725,3725,3725,3725,0
|
|
20241004,182900,95464625,3725,3725,3725,3725,0
|
|
20241004,182800,95464625,3725,3725,3725,3725,0
|
|
20241004,182700,95464625,3725,3725,3725,3725,0
|
|
20241004,182600,95464625,3725,3725,3725,3725,0
|
|
20241004,182500,95464625,3725,3725,3725,3725,0
|
|
20241004,182400,95464625,3725,3725,3725,3725,0
|
|
20241004,182300,95464625,3725,3725,3725,3725,0
|
|
20241004,182200,95464625,3725,3725,3725,3725,0
|
|
20241004,182100,95464625,3725,3725,3725,3725,0
|
|
20241004,182000,95464625,3725,3725,3725,3725,0
|
|
20241004,181900,95464625,3725,3725,3725,3725,738
|
|
20241004,181800,95464625,3725,3725,3725,3725,0
|
|
20241004,181700,95464625,3725,3725,3725,3725,0
|
|
20241004,181600,95464625,3725,3725,3725,3725,0
|
|
20241004,181500,95464625,3725,3725,3725,3725,0
|
|
20241004,181400,95464625,3725,3725,3725,3725,0
|
|
20241004,181300,95464625,3725,3725,3725,3725,0
|
|
20241004,181200,95464625,3725,3725,3725,3725,0
|
|
20241004,181100,95464625,3725,3725,3725,3725,0
|
|
20241004,181000,95464625,3725,3725,3725,3725,0
|
|
20241004,180900,95464625,3725,3725,3725,3725,0
|
|
20241004,180800,95464625,3725,3725,3725,3725,0
|
|
20241004,180700,95464625,3725,3725,3725,3725,0
|
|
20241004,180600,95464625,3725,3725,3725,3725,0
|
|
20241004,180500,95464625,3725,3725,3725,3725,0
|
|
20241004,180400,95464625,3725,3725,3725,3725,0
|
|
20241004,180300,95464625,3725,3725,3725,3725,0
|
|
20241004,180200,95464625,3725,3725,3725,3725,0
|
|
20241004,180100,95464625,3725,3725,3725,3725,0
|
|
20241004,180000,95464625,3725,3725,3725,3725,0
|
|
20241004,175900,95464625,3725,3725,3725,3725,0
|
|
20241004,175800,95464625,3725,3725,3725,3725,0
|
|
20241004,175700,95464625,3725,3725,3725,3725,0
|
|
20241004,175600,95464625,3725,3725,3725,3725,0
|
|
20241004,175500,95464625,3725,3725,3725,3725,0
|
|
20241004,175400,95464625,3725,3725,3725,3725,0
|
|
20241004,175300,95464625,3725,3725,3725,3725,0
|
|
20241004,175200,95464625,3725,3725,3725,3725,0
|
|
20241004,175100,95464625,3725,3725,3725,3725,0
|
|
20241004,175000,95464625,3725,3725,3725,3725,0
|
|
20241004,174900,95464625,3725,3725,3725,3725,738
|
|
20241004,174800,95464625,3725,3725,3725,3725,0
|
|
20241004,174700,95464625,3725,3725,3725,3725,0
|
|
20241004,174600,95464625,3725,3725,3725,3725,0
|
|
20241004,174500,95464625,3725,3725,3725,3725,0
|
|
20241004,174400,95464625,3725,3725,3725,3725,0
|
|
20241004,174300,95464625,3725,3725,3725,3725,0
|
|
20241004,174200,95464625,3725,3725,3725,3725,0
|
|
20241004,174100,95464625,3725,3725,3725,3725,0
|
|
20241004,174000,95464625,3725,3725,3725,3725,0
|
|
20241004,173900,95464625,3725,3725,3725,3725,0
|
|
20241004,173800,95464625,3725,3725,3725,3725,0
|
|
20241004,173700,95464625,3725,3725,3725,3725,0
|
|
20241004,173600,95464625,3725,3725,3725,3725,0
|
|
20241004,173500,95464625,3725,3725,3725,3725,0
|
|
20241004,173400,95464625,3725,3725,3725,3725,0
|
|
20241004,173300,95464625,3725,3725,3725,3725,0
|
|
20241004,173200,95464625,3725,3725,3725,3725,0
|
|
20241004,173100,95464625,3725,3725,3725,3725,0
|
|
20241004,173000,95464625,3725,3725,3725,3725,0
|
|
20241004,172900,95464625,3725,3725,3725,3725,0
|
|
20241004,172800,95464625,3725,3725,3725,3725,0
|
|
20241004,172700,95464625,3725,3725,3725,3725,0
|
|
20241004,172600,95464625,3725,3725,3725,3725,0
|
|
20241004,172500,95464625,3725,3725,3725,3725,0
|
|
20241004,172400,95464625,3725,3725,3725,3725,0
|
|
20241004,172300,95464625,3725,3725,3725,3725,0
|
|
20241004,172200,95464625,3725,3725,3725,3725,0
|
|
20241004,172100,95464625,3725,3725,3725,3725,0
|
|
20241004,172000,95464625,3725,3725,3725,3725,0
|
|
20241004,171900,95464625,3725,3725,3725,3725,738
|
|
20241004,171800,95464625,3725,3725,3725,3725,0
|
|
20241004,171700,95464625,3725,3725,3725,3725,0
|
|
20241004,171600,95464625,3725,3725,3725,3725,0
|
|
20241004,171500,95464625,3725,3725,3725,3725,0
|
|
20241004,171400,95464625,3725,3725,3725,3725,0
|
|
20241004,171300,95464625,3725,3725,3725,3725,0
|
|
20241004,171200,95464625,3725,3725,3725,3725,0
|
|
20241004,171100,95464625,3725,3725,3725,3725,0
|
|
20241004,171000,95464625,3725,3725,3725,3725,0
|
|
20241004,170900,95464625,3725,3725,3725,3725,0
|
|
20241004,170800,95464625,3725,3725,3725,3725,0
|
|
20241004,170700,95464625,3725,3725,3725,3725,0
|
|
20241004,170600,95464625,3725,3725,3725,3725,0
|
|
20241004,170500,95464625,3725,3725,3725,3725,0
|
|
20241004,170400,95464625,3725,3725,3725,3725,0
|
|
20241004,170300,95464625,3725,3725,3725,3725,0
|
|
20241004,170200,95464625,3725,3725,3725,3725,0
|
|
20241004,170100,95464625,3725,3725,3725,3725,0
|
|
20241004,170000,95464625,3725,3725,3725,3725,0
|
|
20241004,165900,95464625,3725,3725,3725,3725,0
|
|
20241004,165800,95464625,3725,3725,3725,3725,0
|
|
20241004,165700,95464625,3725,3725,3725,3725,0
|
|
20241004,165600,95464625,3725,3725,3725,3725,0
|
|
20241004,165500,95464625,3725,3725,3725,3725,0
|
|
20241004,165400,95464625,3725,3725,3725,3725,0
|
|
20241004,165300,95464625,3725,3725,3725,3725,0
|
|
20241004,165200,95464625,3725,3725,3725,3725,0
|
|
20241004,165100,95464625,3725,3725,3725,3725,0
|
|
20241004,165000,95464625,3725,3725,3725,3725,0
|
|
20241004,164900,95464625,3725,3725,3725,3725,738
|
|
20241004,164800,95464625,3725,3725,3725,3725,0
|
|
20241004,164700,95464625,3725,3725,3725,3725,0
|
|
20241004,164600,95464625,3725,3725,3725,3725,0
|
|
20241004,164500,95464625,3725,3725,3725,3725,0
|
|
20241004,164400,95464625,3725,3725,3725,3725,0
|
|
20241004,164300,95464625,3725,3725,3725,3725,0
|
|
20241004,164200,95464625,3725,3725,3725,3725,0
|
|
20241004,164100,95464625,3725,3725,3725,3725,0
|
|
20241004,164000,95464625,3725,3725,3725,3725,0
|
|
20241004,163900,95464625,3725,3725,3725,3725,0
|
|
20241004,163800,95464625,3725,3725,3725,3725,0
|
|
20241004,163700,95464625,3725,3725,3725,3725,0
|
|
20241004,163600,95464625,3725,3725,3725,3725,0
|
|
20241004,163500,95464625,3725,3725,3725,3725,0
|
|
20241004,163400,95464625,3725,3725,3725,3725,0
|
|
20241004,163300,95464625,3725,3725,3725,3725,0
|
|
20241004,163200,95464625,3725,3725,3725,3725,0
|
|
20241004,163100,95464625,3725,3725,3725,3725,0
|
|
20241004,163000,95464625,3725,3725,3725,3725,0
|
|
20241004,162900,95464625,3725,3725,3725,3725,0
|
|
20241004,162800,95464625,3725,3725,3725,3725,0
|
|
20241004,162700,95464625,3725,3725,3725,3725,0
|
|
20241004,162600,95464625,3725,3725,3725,3725,0
|
|
20241004,162500,95464625,3725,3725,3725,3725,0
|
|
20241004,162400,95464625,3725,3725,3725,3725,0
|
|
20241004,162300,95464625,3725,3725,3725,3725,0
|
|
20241004,162200,95464625,3725,3725,3725,3725,0
|
|
20241004,162100,95464625,3725,3725,3725,3725,0
|
|
20241004,162000,95464625,3725,3725,3725,3725,0
|
|
20241004,161900,95464625,3725,3725,3725,3725,738
|
|
20241004,161800,95464625,3725,3725,3725,3725,0
|
|
20241004,161700,95464625,3725,3725,3725,3725,0
|
|
20241004,161600,95464625,3725,3725,3725,3725,0
|
|
20241004,161500,95464625,3725,3725,3725,3725,0
|
|
20241004,161400,95464625,3725,3725,3725,3725,0
|
|
20241004,161300,95464625,3725,3725,3725,3725,0
|
|
20241004,161200,95464625,3725,3725,3725,3725,0
|
|
20241004,161100,95464625,3725,3725,3725,3725,0
|
|
20241004,161000,95464625,3725,3725,3725,3725,0
|
|
20241004,160900,95464625,3725,3725,3725,3725,0
|
|
20241004,160800,95464625,3725,3725,3725,3725,0
|
|
20241004,160700,95464625,3725,3725,3725,3725,0
|
|
20241004,160600,95464625,3725,3725,3725,3725,0
|
|
20241004,160500,95464625,3725,3725,3725,3725,0
|
|
20241004,160400,95464625,3725,3725,3725,3725,0
|
|
20241004,160300,95464625,3725,3725,3725,3725,0
|
|
20241004,160200,95464625,3725,3725,3725,3725,0
|
|
20241004,160100,95464625,3725,3725,3725,3725,0
|
|
20241004,160000,95464625,3725,3725,3725,3725,0
|
|
20241004,155900,95464625,3725,3725,3725,3725,0
|
|
20241004,155800,95464625,3725,3725,3725,3725,0
|
|
20241004,155700,95464625,3725,3725,3725,3725,0
|
|
20241004,155600,95464625,3725,3725,3725,3725,0
|
|
20241004,155500,95464625,3725,3725,3725,3725,0
|
|
20241004,155400,95464625,3725,3725,3725,3725,0
|
|
20241004,155300,95464625,3725,3725,3725,3725,0
|
|
20241004,155200,95464625,3725,3725,3725,3725,0
|
|
20241004,155100,95464625,3725,3725,3725,3725,0
|
|
20241004,155000,95464625,3725,3725,3725,3725,0
|
|
20241004,154900,95464625,3725,3725,3725,3725,738
|
|
20241004,154800,95464625,3725,3725,3725,3725,0
|
|
20241004,154700,95464625,3725,3725,3725,3725,0
|
|
20241004,154600,95464625,3725,3725,3725,3725,0
|
|
20241004,154500,95464625,3725,3725,3725,3725,0
|
|
20241004,154400,95464625,3725,3725,3725,3725,0
|
|
20241004,154300,95464625,3725,3725,3725,3725,0
|
|
20241004,154200,95464625,3725,3725,3725,3725,0
|
|
20241004,154100,95464625,3725,3725,3725,3725,0
|
|
20241004,154000,95464625,3725,3725,3725,3725,0
|
|
20241004,153900,95464625,3725,3725,3725,3725,0
|
|
20241004,153800,95464625,3725,3725,3725,3725,0
|
|
20241004,153700,95464625,3725,3725,3725,3725,0
|
|
20241004,153600,95464625,3725,3725,3725,3725,0
|
|
20241004,153500,95464625,3725,3725,3725,3725,0
|
|
20241004,153400,95464625,3725,3725,3725,3725,0
|
|
20241004,153300,95464625,3725,3725,3725,3725,0
|
|
20241004,153200,95464625,3725,3725,3725,3725,0
|
|
20241004,153100,95464625,3725,3725,3725,3725,0
|
|
20241004,153000,95464625,3725,3725,3725,3725,738
|
|
20241004,152900,92715575,3715,3715,3715,3715,0
|
|
20241004,152800,92715575,3715,3715,3715,3715,0
|
|
20241004,152700,92715575,3715,3715,3715,3715,0
|
|
20241004,152600,92715575,3715,3715,3715,3715,0
|
|
20241004,152500,92715575,3715,3715,3715,3715,0
|
|
20241004,152400,92715575,3715,3715,3715,3715,0
|
|
20241004,152300,92715575,3715,3715,3715,3715,0
|
|
20241004,152200,92715575,3715,3715,3715,3715,0
|
|
20241004,152100,92715575,3715,3715,3715,3715,0
|
|
20241004,152000,92715575,3715,3715,3715,3715,0
|
|
20241004,151900,92715575,3715,3690,3715,3685,298
|
|
20241004,151800,91613225,3685,3680,3685,3680,14
|
|
20241004,151700,91561695,3680,3680,3680,3680,0
|
|
20241004,151600,91561695,3680,3680,3680,3680,0
|
|
20241004,151500,91561695,3680,3680,3680,3680,0
|
|
20241004,151400,91561695,3680,3680,3680,3680,0
|
|
20241004,151300,91561695,3680,3680,3680,3680,0
|
|
20241004,151200,91561695,3680,3680,3680,3680,0
|
|
20241004,151100,91561695,3680,3680,3680,3680,193
|
|
20241004,151000,90851455,3680,3680,3680,3680,0
|
|
20241004,150900,90851455,3680,3680,3680,3680,0
|
|
20241004,150800,90851455,3680,3680,3680,3680,150
|
|
20241004,150700,90299455,3680,3680,3680,3680,0
|
|
20241004,150600,90299455,3680,3680,3680,3680,0
|
|
20241004,150500,90299455,3680,3680,3680,3680,0
|
|
20241004,150400,90299455,3680,3680,3680,3680,0
|
|
20241004,150300,90299455,3680,3680,3680,3680,0
|
|
20241004,150200,90299455,3680,3680,3680,3680,1
|
|
20241004,150100,90295775,3680,3680,3680,3680,140
|
|
20241004,150000,89780575,3645,3660,3660,3645,1000
|
|
20241004,145900,86128325,3680,3680,3680,3680,0
|
|
20241004,145800,86128325,3680,3680,3680,3680,0
|
|
20241004,145700,86128325,3680,3680,3680,3680,3
|
|
20241004,145600,86117285,3660,3660,3660,3660,57
|
|
20241004,145500,85908665,3665,3665,3665,3665,0
|
|
20241004,145400,85908665,3665,3665,3665,3665,0
|
|
20241004,145300,85908665,3665,3665,3665,3665,0
|
|
20241004,145200,85908665,3665,3665,3665,3665,0
|
|
20241004,145100,85908665,3665,3665,3665,3665,0
|
|
20241004,145000,85908665,3665,3665,3665,3665,136
|
|
20241004,144900,85410225,3670,3670,3670,3670,14
|
|
20241004,144800,85358845,3675,3675,3675,3675,0
|
|
20241004,144700,85358845,3675,3675,3675,3675,23
|
|
20241004,144600,85274320,3675,3675,3675,3675,0
|
|
20241004,144500,85274320,3675,3675,3675,3675,0
|
|
20241004,144400,85274320,3675,3675,3675,3675,0
|
|
20241004,144300,85274320,3675,3675,3675,3675,0
|
|
20241004,144200,85274320,3675,3675,3675,3675,0
|
|
20241004,144100,85274320,3675,3675,3675,3675,0
|
|
20241004,144000,85274320,3675,3675,3675,3675,0
|
|
20241004,143900,85274320,3675,3675,3675,3675,0
|
|
20241004,143800,85274320,3675,3675,3675,3675,126
|
|
20241004,143700,84811270,3680,3680,3680,3680,6
|
|
20241004,143600,84789190,3675,3675,3675,3675,0
|
|
20241004,143500,84789190,3675,3675,3675,3675,0
|
|
20241004,143400,84789190,3675,3675,3675,3675,0
|
|
20241004,143300,84789190,3675,3675,3675,3675,0
|
|
20241004,143200,84789190,3675,3675,3675,3675,0
|
|
20241004,143100,84789190,3675,3675,3675,3675,0
|
|
20241004,143000,84789190,3675,3675,3675,3675,0
|
|
20241004,142900,84789190,3675,3675,3675,3675,0
|
|
20241004,142800,84789190,3675,3675,3675,3675,0
|
|
20241004,142700,84789190,3675,3675,3675,3675,0
|
|
20241004,142600,84789190,3675,3675,3675,3675,9
|
|
20241004,142500,84756115,3675,3675,3675,3675,441
|
|
20241004,142400,83135440,3675,3675,3675,3675,0
|
|
20241004,142300,83135440,3675,3675,3675,3675,0
|
|
20241004,142200,83135440,3675,3675,3675,3675,0
|
|
20241004,142100,83135440,3675,3675,3675,3675,0
|
|
20241004,142000,83135440,3675,3675,3675,3675,0
|
|
20241004,141900,83135440,3675,3675,3675,3675,0
|
|
20241004,141800,83135440,3675,3675,3675,3675,0
|
|
20241004,141700,83135440,3675,3675,3675,3675,0
|
|
20241004,141600,83135440,3675,3675,3675,3675,0
|
|
20241004,141500,83135440,3675,3675,3675,3675,0
|
|
20241004,141400,83135440,3675,3675,3675,3675,450
|
|
20241004,141300,81481690,3675,3675,3675,3675,0
|
|
20241004,141200,81481690,3675,3675,3675,3675,1
|
|
20241004,141100,81478015,3670,3670,3670,3670,0
|
|
20241004,141000,81478015,3670,3670,3670,3670,0
|
|
20241004,140900,81478015,3670,3670,3670,3670,0
|
|
20241004,140800,81478015,3670,3670,3670,3670,2
|
|
20241004,140700,81470675,3650,3650,3650,3650,0
|
|
20241004,140600,81470675,3650,3650,3650,3650,0
|
|
20241004,140500,81470675,3650,3650,3650,3650,4
|
|
20241004,140400,81456075,3650,3650,3650,3650,0
|
|
20241004,140300,81456075,3650,3650,3650,3650,0
|
|
20241004,140200,81456075,3650,3650,3650,3650,0
|
|
20241004,140100,81456075,3650,3650,3650,3650,8
|
|
20241004,140000,81426875,3650,3650,3650,3650,165
|
|
20241004,135900,80824625,3640,3640,3640,3640,0
|
|
20241004,135800,80824625,3640,3640,3640,3640,0
|
|
20241004,135700,80824625,3640,3640,3640,3640,0
|
|
20241004,135600,80824625,3640,3640,3640,3640,0
|
|
20241004,135500,80824625,3640,3645,3645,3640,1378
|
|
20241004,135400,75805840,3675,3655,3675,3650,309
|
|
20241004,135300,74677035,3650,3655,3655,3650,472
|
|
20241004,135200,72952190,3655,3655,3655,3655,1945
|
|
20241004,135100,65843215,3650,3655,3655,3650,645
|
|
20241004,135000,63486420,3655,3655,3655,3655,0
|
|
20241004,134900,63486420,3655,3655,3655,3655,0
|
|
20241004,134800,63486420,3655,3665,3665,3655,261
|
|
20241004,134700,62531125,3665,3665,3665,3665,0
|
|
20241004,134600,62531125,3665,3665,3665,3665,0
|
|
20241004,134500,62531125,3665,3665,3665,3665,0
|
|
20241004,134400,62531125,3665,3665,3665,3665,0
|
|
20241004,134300,62531125,3665,3665,3665,3665,0
|
|
20241004,134200,62531125,3665,3665,3665,3665,0
|
|
20241004,134100,62531125,3665,3665,3665,3665,136
|
|
20241004,134000,62032685,3665,3665,3665,3665,0
|
|
20241004,133900,62032685,3665,3665,3665,3665,10
|
|
20241004,133800,61996035,3695,3695,3695,3695,0
|
|
20241004,133700,61996035,3695,3695,3695,3695,0
|
|
20241004,133600,61996035,3695,3695,3695,3695,0
|
|
20241004,133500,61996035,3695,3695,3695,3695,0
|
|
20241004,133400,61996035,3695,3695,3695,3695,0
|
|
20241004,133300,61996035,3695,3695,3695,3695,0
|
|
20241004,133200,61996035,3695,3695,3695,3695,0
|
|
20241004,133100,61996035,3695,3695,3695,3695,0
|
|
20241004,133000,61996035,3695,3695,3695,3695,0
|
|
20241004,132900,61996035,3695,3695,3695,3695,0
|
|
20241004,132800,61996035,3695,3695,3695,3695,0
|
|
20241004,132700,61996035,3695,3695,3695,3695,100
|
|
20241004,132600,61626535,3695,3690,3695,3690,1162
|
|
20241004,132500,57333965,3670,3670,3670,3670,0
|
|
20241004,132400,57333965,3670,3670,3670,3670,0
|
|
20241004,132300,57333965,3670,3670,3670,3670,0
|
|
20241004,132200,57333965,3670,3670,3670,3670,0
|
|
20241004,132100,57333965,3670,3670,3670,3670,0
|
|
20241004,132000,57333965,3670,3670,3670,3670,0
|
|
20241004,131900,57333965,3670,3670,3670,3670,0
|
|
20241004,131800,57333965,3670,3670,3670,3670,0
|
|
20241004,131700,57333965,3670,3670,3670,3670,113
|
|
20241004,131600,56919255,3680,3680,3680,3680,0
|
|
20241004,131500,56919255,3680,3685,3685,3680,20
|
|
20241004,131400,56845605,3690,3690,3690,3690,0
|
|
20241004,131300,56845605,3690,3690,3690,3690,0
|
|
20241004,131200,56845605,3690,3690,3690,3690,0
|
|
20241004,131100,56845605,3690,3690,3690,3690,0
|
|
20241004,131000,56845605,3690,3695,3695,3690,50
|
|
20241004,130900,56660955,3700,3695,3700,3695,20
|
|
20241004,130800,56586980,3705,3705,3705,3705,0
|
|
20241004,130700,56586980,3705,3705,3705,3705,0
|
|
20241004,130600,56586980,3705,3705,3705,3705,0
|
|
20241004,130500,56586980,3705,3705,3705,3705,0
|
|
20241004,130400,56586980,3705,3705,3705,3705,0
|
|
20241004,130300,56586980,3705,3705,3705,3705,0
|
|
20241004,130200,56586980,3705,3705,3705,3705,0
|
|
20241004,130100,56586980,3705,3705,3705,3705,0
|
|
20241004,130000,56586980,3705,3705,3705,3705,0
|
|
20241004,125900,56586980,3705,3705,3705,3705,0
|
|
20241004,125800,56586980,3705,3705,3705,3705,0
|
|
20241004,125700,56586980,3705,3705,3705,3705,0
|
|
20241004,125600,56586980,3705,3705,3705,3705,0
|
|
20241004,125500,56586980,3705,3705,3705,3705,1
|
|
20241004,125400,56583275,3695,3695,3695,3695,338
|
|
20241004,125300,55334365,3695,3675,3695,3675,800
|
|
20241004,125200,52386685,3675,3675,3675,3675,0
|
|
20241004,125100,52386685,3675,3675,3675,3675,0
|
|
20241004,125000,52386685,3675,3675,3675,3675,0
|
|
20241004,124900,52386685,3675,3675,3675,3675,0
|
|
20241004,124800,52386685,3675,3675,3675,3675,1
|
|
20241004,124700,52383010,3655,3655,3655,3655,0
|
|
20241004,124600,52383010,3655,3675,3675,3655,1209
|
|
20241004,124500,47952145,3675,3685,3745,3645,3415
|
|
20241004,124400,35423210,3690,3690,3690,3690,0
|
|
20241004,124300,35423210,3690,3690,3690,3690,0
|
|
20241004,124200,35423210,3690,3690,3690,3690,0
|
|
20241004,124100,35423210,3690,3690,3690,3690,0
|
|
20241004,124000,35423210,3690,3715,3715,3690,499
|
|
20241004,123900,33576925,3715,3715,3715,3715,0
|
|
20241004,123800,33576925,3715,3715,3715,3715,0
|
|
20241004,123700,33576925,3715,3715,3715,3715,0
|
|
20241004,123600,33576925,3715,3715,3715,3715,5
|
|
20241004,123500,33558350,3715,3710,3715,3710,254
|
|
20241004,123400,32615055,3710,3710,3710,3710,0
|
|
20241004,123300,32615055,3710,3710,3710,3710,1
|
|
20241004,123200,32611345,3710,3710,3710,3710,0
|
|
20241004,123100,32611345,3710,3710,3710,3710,0
|
|
20241004,123000,32611345,3710,3710,3710,3710,0
|
|
20241004,122900,32611345,3710,3710,3710,3710,0
|
|
20241004,122800,32611345,3710,3710,3710,3710,0
|
|
20241004,122700,32611345,3710,3710,3710,3710,0
|
|
20241004,122600,32611345,3710,3710,3710,3710,30
|
|
20241004,122500,32500045,3710,3710,3710,3710,0
|
|
20241004,122400,32500045,3710,3710,3710,3710,0
|
|
20241004,122300,32500045,3710,3710,3710,3710,1
|
|
20241004,122200,32496335,3710,3710,3710,3710,0
|
|
20241004,122100,32496335,3710,3710,3710,3710,0
|
|
20241004,122000,32496335,3710,3710,3710,3710,0
|
|
20241004,121900,32496335,3710,3710,3710,3710,1
|
|
20241004,121800,32492625,3695,3695,3695,3695,50
|
|
20241004,121700,32307875,3690,3690,3690,3690,0
|
|
20241004,121600,32307875,3690,3690,3690,3690,0
|
|
20241004,121500,32307875,3690,3690,3690,3690,0
|
|
20241004,121400,32307875,3690,3690,3690,3690,0
|
|
20241004,121300,32307875,3690,3690,3690,3690,0
|
|
20241004,121200,32307875,3690,3690,3690,3690,101
|
|
20241004,121100,31935185,3685,3685,3685,3685,0
|
|
20241004,121000,31935185,3685,3685,3685,3685,0
|
|
20241004,120900,31935185,3685,3685,3685,3685,0
|
|
20241004,120800,31935185,3685,3685,3685,3685,0
|
|
20241004,120700,31935185,3685,3685,3685,3685,0
|
|
20241004,120600,31935185,3685,3685,3685,3685,0
|
|
20241004,120500,31935185,3685,3685,3685,3685,0
|
|
20241004,120400,31935185,3685,3685,3685,3685,0
|
|
20241004,120300,31935185,3685,3685,3685,3685,0
|
|
20241004,120200,31935185,3685,3685,3685,3685,0
|
|
20241004,120100,31935185,3685,3685,3685,3685,0
|
|
20241004,120000,31935185,3685,3685,3685,3685,0
|
|
20241004,115900,31935185,3685,3685,3685,3685,0
|
|
20241004,115800,31935185,3685,3685,3685,3685,0
|
|
20241004,115700,31935185,3685,3685,3685,3685,0
|
|
20241004,115600,31935185,3685,3685,3685,3685,0
|
|
20241004,115500,31935185,3685,3685,3685,3685,1
|
|
20241004,115400,31931500,3685,3685,3685,3685,0
|
|
20241004,115300,31931500,3685,3685,3685,3685,0
|
|
20241004,115200,31931500,3685,3685,3685,3685,0
|
|
20241004,115100,31931500,3685,3685,3685,3685,0
|
|
20241004,115000,31931500,3685,3685,3685,3685,0
|
|
20241004,114900,31931500,3685,3685,3685,3685,0
|
|
20241004,114800,31931500,3685,3685,3685,3685,0
|
|
20241004,114700,31931500,3685,3685,3685,3685,0
|
|
20241004,114600,31931500,3685,3685,3685,3685,0
|
|
20241004,114500,31931500,3685,3685,3685,3685,0
|
|
20241004,114400,31931500,3685,3685,3685,3685,0
|
|
20241004,114300,31931500,3685,3685,3685,3685,0
|
|
20241004,114200,31931500,3685,3685,3685,3685,0
|
|
20241004,114100,31931500,3685,3685,3685,3685,0
|
|
20241004,114000,31931500,3685,3685,3685,3685,0
|
|
20241004,113900,31931500,3685,3685,3685,3685,0
|
|
20241004,113800,31931500,3685,3685,3685,3685,0
|
|
20241004,113700,31931500,3685,3685,3685,3685,0
|
|
20241004,113600,31931500,3685,3685,3685,3685,0
|
|
20241004,113500,31931500,3685,3685,3685,3685,0
|
|
20241004,113400,31931500,3685,3685,3685,3685,0
|
|
20241004,113300,31931500,3685,3685,3685,3685,0
|
|
20241004,113200,31931500,3685,3685,3685,3685,0
|
|
20241004,113100,31931500,3685,3685,3685,3685,0
|
|
20241004,113000,31931500,3685,3685,3685,3685,0
|
|
20241004,112900,31931500,3685,3685,3685,3685,0
|
|
20241004,112800,31931500,3685,3685,3685,3685,0
|
|
20241004,112700,31931500,3685,3685,3685,3685,0
|
|
20241004,112600,31931500,3685,3685,3685,3685,0
|
|
20241004,112500,31931500,3685,3685,3685,3685,0
|
|
20241004,112400,31931500,3685,3685,3685,3685,0
|
|
20241004,112300,31931500,3685,3685,3685,3685,0
|
|
20241004,112200,31931500,3685,3685,3685,3685,0
|
|
20241004,112100,31931500,3685,3685,3685,3685,0
|
|
20241004,112000,31931500,3685,3685,3685,3685,0
|
|
20241004,111900,31931500,3685,3685,3685,3685,0
|
|
20241004,111800,31931500,3685,3685,3685,3685,0
|
|
20241004,111700,31931500,3685,3685,3685,3685,0
|
|
20241004,111600,31931500,3685,3685,3685,3685,220
|
|
20241004,111500,31120800,3690,3690,3690,3690,180
|
|
20241004,111400,30456600,3690,3690,3690,3690,0
|
|
20241004,111300,30456600,3690,3690,3690,3690,0
|
|
20241004,111200,30456600,3690,3690,3690,3690,30
|
|
20241004,111100,30345900,3690,3690,3690,3690,0
|
|
20241004,111000,30345900,3690,3690,3690,3690,0
|
|
20241004,110900,30345900,3690,3690,3690,3690,50
|
|
20241004,110800,30161400,3690,3690,3690,3690,0
|
|
20241004,110700,30161400,3690,3690,3690,3690,100
|
|
20241004,110600,29792400,3690,3690,3690,3690,2
|
|
20241004,110500,29785020,3715,3715,3715,3715,1
|
|
20241004,110400,29781305,3715,3715,3715,3715,0
|
|
20241004,110300,29781305,3715,3715,3715,3715,0
|
|
20241004,110200,29781305,3715,3715,3715,3715,0
|
|
20241004,110100,29781305,3715,3715,3715,3715,0
|
|
20241004,110000,29781305,3715,3715,3715,3715,0
|
|
20241004,105900,29781305,3715,3715,3715,3715,0
|
|
20241004,105800,29781305,3715,3715,3715,3715,0
|
|
20241004,105700,29781305,3715,3715,3715,3715,0
|
|
20241004,105600,29781305,3715,3715,3715,3715,1
|
|
20241004,105500,29777590,3690,3690,3690,3690,1
|
|
20241004,105400,29773900,3690,3690,3690,3690,0
|
|
20241004,105300,29773900,3690,3690,3690,3690,0
|
|
20241004,105200,29773900,3690,3690,3690,3690,40
|
|
20241004,105100,29626300,3685,3685,3685,3685,0
|
|
20241004,105000,29626300,3685,3685,3685,3685,0
|
|
20241004,104900,29626300,3685,3685,3685,3685,0
|
|
20241004,104800,29626300,3685,3685,3685,3685,0
|
|
20241004,104700,29626300,3685,3685,3685,3685,0
|
|
20241004,104600,29626300,3685,3685,3685,3685,0
|
|
20241004,104500,29626300,3685,3685,3685,3685,0
|
|
20241004,104400,29626300,3685,3685,3685,3685,0
|
|
20241004,104300,29626300,3685,3685,3685,3685,0
|
|
20241004,104200,29626300,3685,3685,3685,3685,21
|
|
20241004,104100,29548915,3710,3710,3710,3710,0
|
|
20241004,104000,29548915,3710,3710,3710,3710,0
|
|
20241004,103900,29548915,3710,3710,3710,3710,0
|
|
20241004,103800,29548915,3710,3710,3710,3710,0
|
|
20241004,103700,29548915,3710,3710,3710,3710,0
|
|
20241004,103600,29548915,3710,3710,3710,3710,0
|
|
20241004,103500,29548915,3710,3710,3710,3710,0
|
|
20241004,103400,29548915,3710,3710,3710,3710,0
|
|
20241004,103300,29548915,3710,3710,3710,3710,0
|
|
20241004,103200,29548915,3710,3710,3710,3710,0
|
|
20241004,103100,29548915,3710,3710,3710,3710,300
|
|
20241004,103000,28435915,3705,3705,3705,3705,0
|
|
20241004,102900,28435915,3705,3705,3705,3705,0
|
|
20241004,102800,28435915,3705,3705,3705,3705,0
|
|
20241004,102700,28435915,3705,3705,3705,3705,100
|
|
20241004,102600,28065415,3705,3705,3705,3705,0
|
|
20241004,102500,28065415,3705,3705,3705,3705,0
|
|
20241004,102400,28065415,3705,3705,3705,3705,0
|
|
20241004,102300,28065415,3705,3705,3705,3705,0
|
|
20241004,102200,28065415,3705,3685,3705,3685,2
|
|
20241004,102100,28058025,3680,3680,3680,3680,0
|
|
20241004,102000,28058025,3680,3680,3680,3680,0
|
|
20241004,101900,28058025,3680,3680,3680,3680,0
|
|
20241004,101800,28058025,3680,3680,3680,3680,0
|
|
20241004,101700,28058025,3680,3680,3680,3680,0
|
|
20241004,101600,28058025,3680,3680,3680,3680,119
|
|
20241004,101500,27620105,3680,3680,3680,3680,60
|
|
20241004,101400,27399305,3700,3700,3700,3700,0
|
|
20241004,101300,27399305,3700,3700,3700,3700,28
|
|
20241004,101200,27295705,3700,3700,3700,3700,172
|
|
20241004,101100,26659305,3700,3700,3700,3700,0
|
|
20241004,101000,26659305,3700,3700,3700,3700,0
|
|
20241004,100900,26659305,3700,3700,3700,3700,820
|
|
20241004,100800,23625305,3700,3690,3700,3690,161
|
|
20241004,100700,23030075,3685,3685,3685,3685,0
|
|
20241004,100600,23030075,3685,3685,3685,3685,0
|
|
20241004,100500,23030075,3685,3685,3685,3685,0
|
|
20241004,100400,23030075,3685,3670,3685,3670,2
|
|
20241004,100300,23022720,3670,3670,3670,3670,0
|
|
20241004,100200,23022720,3670,3670,3670,3670,0
|
|
20241004,100100,23022720,3670,3670,3670,3670,0
|
|
20241004,100000,23022720,3670,3670,3670,3670,0
|
|
20241004,095900,23022720,3670,3670,3670,3670,0
|
|
20241004,095800,23022720,3670,3670,3670,3670,0
|
|
20241004,095700,23022720,3670,3670,3670,3670,16
|
|
20241004,095600,22964000,3670,3670,3670,3670,0
|
|
20241004,095500,22964000,3670,3665,3670,3665,500
|
|
20241004,095400,21130835,3660,3665,3665,3660,348
|
|
20241004,095300,19855655,3665,3665,3665,3665,300
|
|
20241004,095200,18756155,3660,3660,3660,3660,6
|
|
20241004,095100,18734195,3665,3665,3665,3665,0
|
|
20241004,095000,18734195,3665,3665,3665,3665,0
|
|
20241004,094900,18734195,3665,3665,3665,3665,110
|
|
20241004,094800,18331045,3665,3665,3665,3665,0
|
|
20241004,094700,18331045,3665,3665,3665,3665,0
|
|
20241004,094600,18331045,3665,3645,3665,3645,2
|
|
20241004,094500,18323735,3670,3670,3670,3670,0
|
|
20241004,094400,18323735,3670,3670,3670,3670,0
|
|
20241004,094300,18323735,3670,3670,3670,3670,0
|
|
20241004,094200,18323735,3670,3670,3670,3670,0
|
|
20241004,094100,18323735,3670,3670,3670,3670,0
|
|
20241004,094000,18323735,3670,3670,3670,3670,0
|
|
20241004,093900,18323735,3670,3670,3670,3670,0
|
|
20241004,093800,18323735,3670,3670,3670,3670,0
|
|
20241004,093700,18323735,3670,3670,3670,3670,0
|
|
20241004,093600,18323735,3670,3670,3670,3670,0
|
|
20241004,093500,18323735,3670,3670,3670,3670,0
|
|
20241004,093400,18323735,3670,3670,3670,3670,2
|
|
20241004,093300,18316395,3670,3670,3670,3670,1
|
|
20241004,093200,18312725,3670,3670,3670,3670,0
|
|
20241004,093100,18312725,3670,3670,3670,3670,1
|
|
20241004,093000,18309055,3670,3670,3670,3670,0
|
|
20241004,092900,18309055,3670,3670,3670,3670,1
|
|
20241004,092800,18305385,3635,3660,3660,3635,2529
|
|
20241004,092700,9071935,3660,3660,3660,3660,0
|
|
20241004,092600,9071935,3660,3660,3660,3660,0
|
|
20241004,092500,9071935,3660,3660,3660,3660,46
|
|
20241004,092400,8903575,3660,3660,3660,3655,344
|
|
20241004,092300,7644985,3665,3665,3665,3665,0
|
|
20241004,092200,7644985,3665,3665,3665,3665,2
|
|
20241004,092100,7637655,3660,3665,3670,3660,271
|
|
20241004,092000,6645150,3665,3665,3665,3665,0
|
|
20241004,091900,6645150,3665,3665,3665,3665,0
|
|
20241004,091800,6645150,3665,3665,3665,3665,1
|
|
20241004,091700,6641485,3660,3660,3660,3660,0
|
|
20241004,091600,6641485,3660,3660,3660,3660,10
|
|
20241004,091500,6604885,3670,3670,3670,3670,0
|
|
20241004,091400,6604885,3670,3670,3670,3670,1
|
|
20241004,091300,6601215,3670,3665,3670,3665,55
|
|
20241004,091200,6399370,3670,3670,3670,3670,0
|
|
20241004,091100,6399370,3670,3670,3670,3670,0
|
|
20241004,091000,6399370,3670,3670,3670,3670,15
|
|
20241004,090900,6344320,3670,3670,3670,3670,0
|
|
20241004,090800,6344320,3670,3670,3670,3670,0
|
|
20241004,090700,6344320,3670,3670,3670,3670,5
|
|
20241004,090600,6325970,3660,3660,3660,3660,0
|
|
20241004,090500,6325970,3660,3660,3660,3660,104
|
|
20241004,090400,5945330,3665,3665,3665,3665,14
|
|
20241004,090300,5894020,3670,3670,3670,3670,0
|
|
20241004,090200,5894020,3670,3670,3670,3670,0
|
|
20241004,090100,5894020,3670,3670,3670,3670,62
|
|
20241004,090000,5666480,3670,3670,3670,3670,1544
|