580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183700,94936730,3735,3735,3735,3735,2866
|
|
20241007,183600,94936730,3735,3735,3735,3735,0
|
|
20241007,183500,94936730,3735,3735,3735,3735,0
|
|
20241007,183400,94936730,3735,3735,3735,3735,0
|
|
20241007,183300,94936730,3735,3735,3735,3735,0
|
|
20241007,183200,94936730,3735,3735,3735,3735,0
|
|
20241007,183100,94936730,3735,3735,3735,3735,0
|
|
20241007,183000,94936730,3735,3735,3735,3735,0
|
|
20241007,182900,94936730,3735,3735,3735,3735,0
|
|
20241007,182800,94936730,3735,3735,3735,3735,0
|
|
20241007,182700,94936730,3735,3735,3735,3735,0
|
|
20241007,182600,94936730,3735,3735,3735,3735,0
|
|
20241007,182500,94936730,3735,3735,3735,3735,0
|
|
20241007,182400,94936730,3735,3735,3735,3735,0
|
|
20241007,182300,94936730,3735,3735,3735,3735,0
|
|
20241007,182200,94936730,3735,3735,3735,3735,0
|
|
20241007,182100,94936730,3735,3735,3735,3735,0
|
|
20241007,182000,94936730,3735,3735,3735,3735,0
|
|
20241007,181900,94936730,3735,3735,3735,3735,0
|
|
20241007,181800,94936730,3735,3735,3735,3735,0
|
|
20241007,181700,94936730,3735,3735,3735,3735,0
|
|
20241007,181600,94936730,3735,3735,3735,3735,0
|
|
20241007,181500,94936730,3735,3735,3735,3735,0
|
|
20241007,181400,94936730,3735,3735,3735,3735,0
|
|
20241007,181300,94936730,3735,3735,3735,3735,0
|
|
20241007,181200,94936730,3735,3735,3735,3735,0
|
|
20241007,181100,94936730,3735,3735,3735,3735,0
|
|
20241007,181000,94936730,3735,3735,3735,3735,0
|
|
20241007,180900,94936730,3735,3735,3735,3735,0
|
|
20241007,180800,94936730,3735,3735,3735,3735,0
|
|
20241007,180700,94936730,3735,3735,3735,3735,2866
|
|
20241007,180600,94936730,3735,3735,3735,3735,0
|
|
20241007,180500,94936730,3735,3735,3735,3735,0
|
|
20241007,180400,94936730,3735,3735,3735,3735,0
|
|
20241007,180300,94936730,3735,3735,3735,3735,0
|
|
20241007,180200,94936730,3735,3735,3735,3735,0
|
|
20241007,180100,94936730,3735,3735,3735,3735,0
|
|
20241007,180000,94936730,3735,3735,3735,3735,0
|
|
20241007,175900,94936730,3735,3735,3735,3735,0
|
|
20241007,175800,94936730,3735,3735,3735,3735,0
|
|
20241007,175700,94936730,3735,3735,3735,3735,0
|
|
20241007,175600,94936730,3735,3735,3735,3735,0
|
|
20241007,175500,94936730,3735,3735,3735,3735,0
|
|
20241007,175400,94936730,3735,3735,3735,3735,0
|
|
20241007,175300,94936730,3735,3735,3735,3735,0
|
|
20241007,175200,94936730,3735,3735,3735,3735,0
|
|
20241007,175100,94936730,3735,3735,3735,3735,0
|
|
20241007,175000,94936730,3735,3735,3735,3735,0
|
|
20241007,174900,94936730,3735,3735,3735,3735,0
|
|
20241007,174800,94936730,3735,3735,3735,3735,0
|
|
20241007,174700,94936730,3735,3735,3735,3735,0
|
|
20241007,174600,94936730,3735,3735,3735,3735,0
|
|
20241007,174500,94936730,3735,3735,3735,3735,0
|
|
20241007,174400,94936730,3735,3735,3735,3735,0
|
|
20241007,174300,94936730,3735,3735,3735,3735,0
|
|
20241007,174200,94936730,3735,3735,3735,3735,0
|
|
20241007,174100,94936730,3735,3735,3735,3735,0
|
|
20241007,174000,94936730,3735,3735,3735,3735,0
|
|
20241007,173900,94936730,3735,3735,3735,3735,0
|
|
20241007,173800,94936730,3735,3735,3735,3735,0
|
|
20241007,173700,94936730,3735,3735,3735,3735,2866
|
|
20241007,173600,94936730,3735,3735,3735,3735,0
|
|
20241007,173500,94936730,3735,3735,3735,3735,0
|
|
20241007,173400,94936730,3735,3735,3735,3735,0
|
|
20241007,173300,94936730,3735,3735,3735,3735,0
|
|
20241007,173200,94936730,3735,3735,3735,3735,0
|
|
20241007,173100,94936730,3735,3735,3735,3735,0
|
|
20241007,173000,94936730,3735,3735,3735,3735,0
|
|
20241007,172900,94936730,3735,3735,3735,3735,0
|
|
20241007,172800,94936730,3735,3735,3735,3735,0
|
|
20241007,172700,94936730,3735,3735,3735,3735,0
|
|
20241007,172600,94936730,3735,3735,3735,3735,0
|
|
20241007,172500,94936730,3735,3735,3735,3735,0
|
|
20241007,172400,94936730,3735,3735,3735,3735,0
|
|
20241007,172300,94936730,3735,3735,3735,3735,0
|
|
20241007,172200,94936730,3735,3735,3735,3735,0
|
|
20241007,172100,94936730,3735,3735,3735,3735,0
|
|
20241007,172000,94936730,3735,3735,3735,3735,0
|
|
20241007,171900,94936730,3735,3735,3735,3735,0
|
|
20241007,171800,94936730,3735,3735,3735,3735,0
|
|
20241007,171700,94936730,3735,3735,3735,3735,0
|
|
20241007,171600,94936730,3735,3735,3735,3735,0
|
|
20241007,171500,94936730,3735,3735,3735,3735,0
|
|
20241007,171400,94936730,3735,3735,3735,3735,0
|
|
20241007,171300,94936730,3735,3735,3735,3735,0
|
|
20241007,171200,94936730,3735,3735,3735,3735,0
|
|
20241007,171100,94936730,3735,3735,3735,3735,0
|
|
20241007,171000,94936730,3735,3735,3735,3735,0
|
|
20241007,170900,94936730,3735,3735,3735,3735,0
|
|
20241007,170800,94936730,3735,3735,3735,3735,0
|
|
20241007,170700,94936730,3735,3735,3735,3735,2866
|
|
20241007,170600,94936730,3735,3735,3735,3735,0
|
|
20241007,170500,94936730,3735,3735,3735,3735,0
|
|
20241007,170400,94936730,3735,3735,3735,3735,0
|
|
20241007,170300,94936730,3735,3735,3735,3735,0
|
|
20241007,170200,94936730,3735,3735,3735,3735,0
|
|
20241007,170100,94936730,3735,3735,3735,3735,0
|
|
20241007,170000,94936730,3735,3735,3735,3735,0
|
|
20241007,165900,94936730,3735,3735,3735,3735,0
|
|
20241007,165800,94936730,3735,3735,3735,3735,0
|
|
20241007,165700,94936730,3735,3735,3735,3735,0
|
|
20241007,165600,94936730,3735,3735,3735,3735,0
|
|
20241007,165500,94936730,3735,3735,3735,3735,0
|
|
20241007,165400,94936730,3735,3735,3735,3735,0
|
|
20241007,165300,94936730,3735,3735,3735,3735,0
|
|
20241007,165200,94936730,3735,3735,3735,3735,0
|
|
20241007,165100,94936730,3735,3735,3735,3735,0
|
|
20241007,165000,94936730,3735,3735,3735,3735,0
|
|
20241007,164900,94936730,3735,3735,3735,3735,0
|
|
20241007,164800,94936730,3735,3735,3735,3735,0
|
|
20241007,164700,94936730,3735,3735,3735,3735,0
|
|
20241007,164600,94936730,3735,3735,3735,3735,0
|
|
20241007,164500,94936730,3735,3735,3735,3735,0
|
|
20241007,164400,94936730,3735,3735,3735,3735,0
|
|
20241007,164300,94936730,3735,3735,3735,3735,0
|
|
20241007,164200,94936730,3735,3735,3735,3735,0
|
|
20241007,164100,94936730,3735,3735,3735,3735,0
|
|
20241007,164000,94936730,3735,3735,3735,3735,0
|
|
20241007,163900,94936730,3735,3735,3735,3735,0
|
|
20241007,163800,94936730,3735,3735,3735,3735,0
|
|
20241007,163700,94936730,3735,3735,3735,3735,2866
|
|
20241007,163600,94936730,3735,3735,3735,3735,0
|
|
20241007,163500,94936730,3735,3735,3735,3735,0
|
|
20241007,163400,94936730,3735,3735,3735,3735,0
|
|
20241007,163300,94936730,3735,3735,3735,3735,0
|
|
20241007,163200,94936730,3735,3735,3735,3735,0
|
|
20241007,163100,94936730,3735,3735,3735,3735,0
|
|
20241007,163000,94936730,3735,3735,3735,3735,0
|
|
20241007,162900,94936730,3735,3735,3735,3735,0
|
|
20241007,162800,94936730,3735,3735,3735,3735,0
|
|
20241007,162700,94936730,3735,3735,3735,3735,0
|
|
20241007,162600,94936730,3735,3735,3735,3735,0
|
|
20241007,162500,94936730,3735,3735,3735,3735,0
|
|
20241007,162400,94936730,3735,3735,3735,3735,0
|
|
20241007,162300,94936730,3735,3735,3735,3735,0
|
|
20241007,162200,94936730,3735,3735,3735,3735,0
|
|
20241007,162100,94936730,3735,3735,3735,3735,0
|
|
20241007,162000,94936730,3735,3735,3735,3735,0
|
|
20241007,161900,94936730,3735,3735,3735,3735,0
|
|
20241007,161800,94936730,3735,3735,3735,3735,0
|
|
20241007,161700,94936730,3735,3735,3735,3735,0
|
|
20241007,161600,94936730,3735,3735,3735,3735,0
|
|
20241007,161500,94936730,3735,3735,3735,3735,0
|
|
20241007,161400,94936730,3735,3735,3735,3735,0
|
|
20241007,161300,94936730,3735,3735,3735,3735,0
|
|
20241007,161200,94936730,3735,3735,3735,3735,0
|
|
20241007,161100,94936730,3735,3735,3735,3735,0
|
|
20241007,161000,94936730,3735,3735,3735,3735,0
|
|
20241007,160900,94936730,3735,3735,3735,3735,0
|
|
20241007,160800,94936730,3735,3735,3735,3735,0
|
|
20241007,160700,94936730,3735,3735,3735,3735,2866
|
|
20241007,160600,94936730,3735,3735,3735,3735,0
|
|
20241007,160500,94936730,3735,3735,3735,3735,0
|
|
20241007,160400,94936730,3735,3735,3735,3735,0
|
|
20241007,160300,94936730,3735,3735,3735,3735,0
|
|
20241007,160200,94936730,3735,3735,3735,3735,0
|
|
20241007,160100,94936730,3735,3735,3735,3735,0
|
|
20241007,160000,94936730,3735,3735,3735,3735,0
|
|
20241007,155900,94936730,3735,3735,3735,3735,0
|
|
20241007,155800,94936730,3735,3735,3735,3735,0
|
|
20241007,155700,94936730,3735,3735,3735,3735,0
|
|
20241007,155600,94936730,3735,3735,3735,3735,0
|
|
20241007,155500,94936730,3735,3735,3735,3735,0
|
|
20241007,155400,94936730,3735,3735,3735,3735,0
|
|
20241007,155300,94936730,3735,3735,3735,3735,0
|
|
20241007,155200,94936730,3735,3735,3735,3735,0
|
|
20241007,155100,94936730,3735,3735,3735,3735,0
|
|
20241007,155000,94936730,3735,3735,3735,3735,0
|
|
20241007,154900,94936730,3735,3735,3735,3735,0
|
|
20241007,154800,94936730,3735,3735,3735,3735,0
|
|
20241007,154700,94936730,3735,3735,3735,3735,0
|
|
20241007,154600,94936730,3735,3735,3735,3735,0
|
|
20241007,154500,94936730,3735,3735,3735,3735,0
|
|
20241007,154400,94936730,3735,3735,3735,3735,0
|
|
20241007,154300,94936730,3735,3735,3735,3735,0
|
|
20241007,154200,94936730,3735,3735,3735,3735,0
|
|
20241007,154100,94936730,3735,3735,3735,3735,0
|
|
20241007,154000,94936730,3735,3735,3735,3735,0
|
|
20241007,153900,94936730,3735,3735,3735,3735,0
|
|
20241007,153800,94936730,3735,3735,3735,3735,0
|
|
20241007,153700,94936730,3735,3735,3735,3735,2866
|
|
20241007,153600,94936730,3735,3735,3735,3735,0
|
|
20241007,153500,94936730,3735,3735,3735,3735,0
|
|
20241007,153400,94936730,3735,3735,3735,3735,0
|
|
20241007,153300,94936730,3735,3735,3735,3735,0
|
|
20241007,153200,94936730,3735,3735,3735,3735,0
|
|
20241007,153100,94936730,3735,3735,3735,3735,0
|
|
20241007,153000,94936730,3735,3735,3735,3735,2866
|
|
20241007,152900,84232220,3775,3775,3775,3775,0
|
|
20241007,152800,84232220,3775,3775,3775,3775,0
|
|
20241007,152700,84232220,3775,3775,3775,3775,0
|
|
20241007,152600,84232220,3775,3775,3775,3775,0
|
|
20241007,152500,84232220,3775,3775,3775,3775,0
|
|
20241007,152400,84232220,3775,3775,3775,3775,0
|
|
20241007,152300,84232220,3775,3775,3775,3775,0
|
|
20241007,152200,84232220,3775,3775,3775,3775,0
|
|
20241007,152100,84232220,3775,3775,3775,3775,0
|
|
20241007,152000,84232220,3775,3775,3775,3775,0
|
|
20241007,151900,84232220,3775,3770,3775,3770,3
|
|
20241007,151800,84220905,3770,3775,3775,3770,7
|
|
20241007,151700,84194510,3770,3775,3775,3770,11
|
|
20241007,151600,84153035,3770,3770,3770,3770,0
|
|
20241007,151500,84153035,3770,3775,3775,3770,33
|
|
20241007,151400,84028490,3775,3775,3775,3775,1
|
|
20241007,151300,84024715,3770,3770,3770,3770,0
|
|
20241007,151200,84024715,3770,3770,3770,3770,5
|
|
20241007,151100,84005865,3775,3775,3775,3775,0
|
|
20241007,151000,84005865,3775,3775,3775,3775,0
|
|
20241007,150900,84005865,3775,3775,3775,3775,0
|
|
20241007,150800,84005865,3775,3775,3775,3775,0
|
|
20241007,150700,84005865,3775,3775,3775,3775,0
|
|
20241007,150600,84005865,3775,3775,3775,3775,1
|
|
20241007,150500,84002090,3770,3770,3770,3770,8
|
|
20241007,150400,83971930,3765,3765,3765,3765,0
|
|
20241007,150300,83971930,3765,3765,3765,3765,0
|
|
20241007,150200,83971930,3765,3775,3775,3765,34
|
|
20241007,150100,83843695,3775,3775,3775,3775,0
|
|
20241007,150000,83843695,3775,3775,3775,3775,0
|
|
20241007,145900,83843695,3775,3775,3775,3775,10
|
|
20241007,145800,83805945,3775,3775,3775,3775,1
|
|
20241007,145700,83802170,3745,3745,3745,3745,0
|
|
20241007,145600,83802170,3745,3745,3745,3745,0
|
|
20241007,145500,83802170,3745,3745,3745,3745,0
|
|
20241007,145400,83802170,3745,3745,3745,3745,0
|
|
20241007,145300,83802170,3745,3745,3745,3745,0
|
|
20241007,145200,83802170,3745,3745,3745,3745,0
|
|
20241007,145100,83802170,3745,3745,3745,3745,0
|
|
20241007,145000,83802170,3745,3745,3745,3745,0
|
|
20241007,144900,83802170,3745,3750,3750,3745,70
|
|
20241007,144800,83540005,3780,3780,3780,3780,60
|
|
20241007,144700,83313205,3780,3780,3780,3780,63
|
|
20241007,144600,83075065,3780,3780,3780,3780,101
|
|
20241007,144500,82693285,3740,3740,3740,3740,351
|
|
20241007,144400,81380545,3740,3740,3740,3740,89
|
|
20241007,144300,81047685,3740,3740,3740,3740,544
|
|
20241007,144200,79013125,3740,3740,3740,3740,117
|
|
20241007,144100,78575545,3740,3740,3740,3740,80
|
|
20241007,144000,78276345,3740,3740,3740,3740,30
|
|
20241007,143900,78164145,3740,3770,3770,3740,1789
|
|
20241007,143800,71469365,3780,3780,3780,3780,0
|
|
20241007,143700,71469365,3780,3780,3780,3780,0
|
|
20241007,143600,71469365,3780,3780,3780,3780,0
|
|
20241007,143500,71469365,3780,3780,3780,3780,79
|
|
20241007,143400,71170745,3780,3780,3780,3780,0
|
|
20241007,143300,71170745,3780,3780,3780,3780,0
|
|
20241007,143200,71170745,3780,3780,3780,3780,0
|
|
20241007,143100,71170745,3780,3780,3780,3780,0
|
|
20241007,143000,71170745,3780,3780,3780,3780,0
|
|
20241007,142900,71170745,3780,3780,3780,3780,0
|
|
20241007,142800,71170745,3780,3780,3780,3780,0
|
|
20241007,142700,71170745,3780,3780,3780,3780,9
|
|
20241007,142600,71136725,3780,3780,3780,3780,0
|
|
20241007,142500,71136725,3780,3780,3780,3780,0
|
|
20241007,142400,71136725,3780,3780,3780,3780,0
|
|
20241007,142300,71136725,3780,3780,3780,3780,0
|
|
20241007,142200,71136725,3780,3780,3780,3780,0
|
|
20241007,142100,71136725,3780,3780,3780,3780,0
|
|
20241007,142000,71136725,3780,3780,3780,3780,0
|
|
20241007,141900,71136725,3780,3780,3780,3780,0
|
|
20241007,141800,71136725,3780,3780,3780,3780,0
|
|
20241007,141700,71136725,3780,3780,3780,3780,0
|
|
20241007,141600,71136725,3780,3780,3780,3780,0
|
|
20241007,141500,71136725,3780,3780,3780,3780,0
|
|
20241007,141400,71136725,3780,3780,3780,3780,0
|
|
20241007,141300,71136725,3780,3780,3780,3780,0
|
|
20241007,141200,71136725,3780,3780,3780,3780,0
|
|
20241007,141100,71136725,3780,3780,3780,3780,0
|
|
20241007,141000,71136725,3780,3780,3780,3780,0
|
|
20241007,140900,71136725,3780,3770,3780,3770,203
|
|
20241007,140800,70370640,3780,3780,3780,3780,0
|
|
20241007,140700,70370640,3780,3780,3780,3780,0
|
|
20241007,140600,70370640,3780,3780,3780,3780,0
|
|
20241007,140500,70370640,3780,3780,3780,3780,0
|
|
20241007,140400,70370640,3780,3780,3780,3780,0
|
|
20241007,140300,70370640,3780,3765,3780,3740,432
|
|
20241007,140200,68745905,3765,3755,3765,3755,239
|
|
20241007,140100,67847380,3735,3735,3735,3735,14
|
|
20241007,140000,67795090,3735,3735,3735,3735,164
|
|
20241007,135900,67182550,3740,3740,3740,3735,311
|
|
20241007,135800,66019430,3740,3740,3740,3740,0
|
|
20241007,135700,66019430,3740,3740,3740,3740,401
|
|
20241007,135600,64519690,3740,3740,3740,3740,314
|
|
20241007,135500,63345330,3740,3740,3740,3740,23
|
|
20241007,135400,63259310,3740,3765,3765,3740,2273
|
|
20241007,135300,54756400,3770,3780,3780,3765,124
|
|
20241007,135200,54288775,3785,3785,3785,3785,34
|
|
20241007,135100,54160085,3790,3790,3790,3790,0
|
|
20241007,135000,54160085,3790,3790,3790,3790,18
|
|
20241007,134900,54091865,3795,3795,3795,3795,9
|
|
20241007,134800,54057710,3805,3805,3805,3805,0
|
|
20241007,134700,54057710,3805,3805,3805,3805,0
|
|
20241007,134600,54057710,3805,3805,3805,3805,0
|
|
20241007,134500,54057710,3805,3795,3805,3790,11
|
|
20241007,134400,54015960,3810,3800,3810,3790,63
|
|
20241007,134300,53776910,3805,3805,3805,3805,23
|
|
20241007,134200,53689395,3810,3810,3810,3810,0
|
|
20241007,134100,53689395,3810,3810,3810,3810,0
|
|
20241007,134000,53689395,3810,3810,3810,3810,0
|
|
20241007,133900,53689395,3810,3810,3810,3810,0
|
|
20241007,133800,53689395,3810,3810,3810,3810,1
|
|
20241007,133700,53685585,3810,3810,3810,3810,0
|
|
20241007,133600,53685585,3810,3810,3810,3810,0
|
|
20241007,133500,53685585,3810,3810,3810,3810,0
|
|
20241007,133400,53685585,3810,3810,3810,3810,0
|
|
20241007,133300,53685585,3810,3810,3810,3810,0
|
|
20241007,133200,53685585,3810,3810,3810,3810,0
|
|
20241007,133100,53685585,3810,3810,3810,3810,3
|
|
20241007,133000,53674155,3810,3810,3810,3810,10
|
|
20241007,132900,53636055,3810,3810,3810,3810,0
|
|
20241007,132800,53636055,3810,3810,3810,3810,99
|
|
20241007,132700,53258865,3810,3810,3810,3810,0
|
|
20241007,132600,53258865,3810,3810,3810,3810,0
|
|
20241007,132500,53258865,3810,3810,3810,3810,0
|
|
20241007,132400,53258865,3810,3810,3810,3810,3
|
|
20241007,132300,53247435,3810,3810,3810,3810,0
|
|
20241007,132200,53247435,3810,3810,3810,3810,0
|
|
20241007,132100,53247435,3810,3810,3810,3810,0
|
|
20241007,132000,53247435,3810,3810,3810,3810,0
|
|
20241007,131900,53247435,3810,3810,3810,3810,0
|
|
20241007,131800,53247435,3810,3810,3810,3810,0
|
|
20241007,131700,53247435,3810,3810,3810,3810,0
|
|
20241007,131600,53247435,3810,3810,3810,3810,0
|
|
20241007,131500,53247435,3810,3810,3810,3810,0
|
|
20241007,131400,53247435,3810,3810,3810,3810,1
|
|
20241007,131300,53243625,3810,3810,3810,3810,0
|
|
20241007,131200,53243625,3810,3810,3810,3810,0
|
|
20241007,131100,53243625,3810,3810,3810,3810,0
|
|
20241007,131000,53243625,3810,3810,3810,3810,0
|
|
20241007,130900,53243625,3810,3810,3810,3810,0
|
|
20241007,130800,53243625,3810,3810,3810,3810,0
|
|
20241007,130700,53243625,3810,3810,3810,3810,0
|
|
20241007,130600,53243625,3810,3810,3810,3810,0
|
|
20241007,130500,53243625,3810,3810,3810,3810,0
|
|
20241007,130400,53243625,3810,3810,3810,3810,0
|
|
20241007,130300,53243625,3810,3810,3810,3810,0
|
|
20241007,130200,53243625,3810,3810,3810,3810,0
|
|
20241007,130100,53243625,3810,3810,3810,3810,0
|
|
20241007,130000,53243625,3810,3810,3810,3810,0
|
|
20241007,125900,53243625,3810,3810,3810,3810,0
|
|
20241007,125800,53243625,3810,3810,3810,3810,0
|
|
20241007,125700,53243625,3810,3810,3810,3810,0
|
|
20241007,125600,53243625,3810,3810,3810,3810,0
|
|
20241007,125500,53243625,3810,3810,3810,3810,0
|
|
20241007,125400,53243625,3810,3810,3810,3810,0
|
|
20241007,125300,53243625,3810,3810,3810,3810,0
|
|
20241007,125200,53243625,3810,3810,3810,3810,0
|
|
20241007,125100,53243625,3810,3810,3810,3810,1
|
|
20241007,125000,53239815,3805,3805,3805,3805,0
|
|
20241007,124900,53239815,3805,3805,3805,3805,0
|
|
20241007,124800,53239815,3805,3805,3805,3805,0
|
|
20241007,124700,53239815,3805,3805,3805,3805,0
|
|
20241007,124600,53239815,3805,3805,3805,3805,0
|
|
20241007,124500,53239815,3805,3805,3805,3805,1
|
|
20241007,124400,53236010,3810,3810,3810,3810,0
|
|
20241007,124300,53236010,3810,3810,3810,3810,100
|
|
20241007,124200,52855010,3810,3810,3810,3810,0
|
|
20241007,124100,52855010,3810,3810,3810,3810,0
|
|
20241007,124000,52855010,3810,3810,3810,3810,130
|
|
20241007,123900,52359710,3810,3810,3810,3810,7
|
|
20241007,123800,52333040,3810,3810,3810,3810,200
|
|
20241007,123700,51571040,3810,3810,3810,3810,200
|
|
20241007,123600,50809040,3810,3810,3810,3810,0
|
|
20241007,123500,50809040,3810,3810,3810,3810,0
|
|
20241007,123400,50809040,3810,3810,3810,3810,0
|
|
20241007,123300,50809040,3810,3810,3810,3810,808
|
|
20241007,123200,47730560,3810,3810,3810,3810,0
|
|
20241007,123100,47730560,3810,3810,3810,3810,303
|
|
20241007,123000,46576130,3810,3810,3810,3810,0
|
|
20241007,122900,46576130,3810,3810,3810,3810,0
|
|
20241007,122800,46576130,3810,3810,3810,3810,0
|
|
20241007,122700,46576130,3810,3810,3810,3810,0
|
|
20241007,122600,46576130,3810,3810,3810,3810,0
|
|
20241007,122500,46576130,3810,3810,3810,3810,0
|
|
20241007,122400,46576130,3810,3810,3810,3810,0
|
|
20241007,122300,46576130,3810,3810,3810,3810,0
|
|
20241007,122200,46576130,3810,3810,3810,3810,0
|
|
20241007,122100,46576130,3810,3810,3810,3810,0
|
|
20241007,122000,46576130,3810,3810,3810,3810,0
|
|
20241007,121900,46576130,3810,3810,3810,3810,0
|
|
20241007,121800,46576130,3810,3810,3810,3810,1
|
|
20241007,121700,46572320,3810,3810,3810,3810,0
|
|
20241007,121600,46572320,3810,3810,3810,3810,0
|
|
20241007,121500,46572320,3810,3810,3810,3810,0
|
|
20241007,121400,46572320,3810,3810,3810,3810,0
|
|
20241007,121300,46572320,3810,3810,3810,3810,0
|
|
20241007,121200,46572320,3810,3810,3810,3810,0
|
|
20241007,121100,46572320,3810,3810,3810,3810,0
|
|
20241007,121000,46572320,3810,3810,3810,3810,250
|
|
20241007,120900,45619820,3805,3805,3805,3805,0
|
|
20241007,120800,45619820,3805,3805,3805,3805,0
|
|
20241007,120700,45619820,3805,3805,3805,3805,0
|
|
20241007,120600,45619820,3805,3805,3805,3805,0
|
|
20241007,120500,45619820,3805,3805,3805,3805,1
|
|
20241007,120400,45616015,3810,3810,3810,3810,15
|
|
20241007,120300,45558865,3810,3810,3810,3810,0
|
|
20241007,120200,45558865,3810,3810,3810,3810,0
|
|
20241007,120100,45558865,3810,3810,3810,3810,0
|
|
20241007,120000,45558865,3810,3810,3810,3810,0
|
|
20241007,115900,45558865,3810,3810,3810,3810,0
|
|
20241007,115800,45558865,3810,3810,3810,3810,0
|
|
20241007,115700,45558865,3810,3810,3810,3810,0
|
|
20241007,115600,45558865,3810,3810,3810,3810,0
|
|
20241007,115500,45558865,3810,3810,3810,3810,174
|
|
20241007,115400,44895925,3815,3815,3815,3815,0
|
|
20241007,115300,44895925,3815,3815,3815,3815,10
|
|
20241007,115200,44857775,3815,3815,3815,3815,0
|
|
20241007,115100,44857775,3815,3815,3815,3815,7
|
|
20241007,115000,44831070,3810,3810,3810,3810,50
|
|
20241007,114900,44640570,3810,3810,3810,3810,50
|
|
20241007,114800,44450070,3810,3810,3810,3810,0
|
|
20241007,114700,44450070,3810,3810,3810,3810,0
|
|
20241007,114600,44450070,3810,3810,3810,3810,300
|
|
20241007,114500,43307070,3815,3810,3815,3810,211
|
|
20241007,114400,42503150,3800,3800,3800,3800,0
|
|
20241007,114300,42503150,3800,3800,3800,3800,0
|
|
20241007,114200,42503150,3800,3800,3800,3800,0
|
|
20241007,114100,42503150,3800,3800,3800,3800,0
|
|
20241007,114000,42503150,3800,3800,3800,3800,0
|
|
20241007,113900,42503150,3800,3800,3800,3800,1
|
|
20241007,113800,42499350,3810,3810,3810,3810,0
|
|
20241007,113700,42499350,3810,3810,3810,3810,0
|
|
20241007,113600,42499350,3810,3810,3810,3810,0
|
|
20241007,113500,42499350,3810,3810,3810,3810,0
|
|
20241007,113400,42499350,3810,3810,3810,3810,0
|
|
20241007,113300,42499350,3810,3810,3810,3810,0
|
|
20241007,113200,42499350,3810,3810,3810,3810,0
|
|
20241007,113100,42499350,3810,3810,3810,3810,0
|
|
20241007,113000,42499350,3810,3810,3810,3810,0
|
|
20241007,112900,42499350,3810,3810,3810,3810,0
|
|
20241007,112800,42499350,3810,3810,3810,3810,0
|
|
20241007,112700,42499350,3810,3810,3810,3810,0
|
|
20241007,112600,42499350,3810,3810,3810,3810,0
|
|
20241007,112500,42499350,3810,3810,3810,3810,1
|
|
20241007,112400,42495540,3795,3795,3795,3795,0
|
|
20241007,112300,42495540,3795,3795,3795,3795,2
|
|
20241007,112200,42487950,3810,3810,3810,3810,0
|
|
20241007,112100,42487950,3810,3810,3810,3810,0
|
|
20241007,112000,42487950,3810,3810,3810,3810,0
|
|
20241007,111900,42487950,3810,3810,3810,3810,0
|
|
20241007,111800,42487950,3810,3810,3810,3810,0
|
|
20241007,111700,42487950,3810,3810,3810,3810,0
|
|
20241007,111600,42487950,3810,3810,3810,3810,0
|
|
20241007,111500,42487950,3810,3810,3810,3810,0
|
|
20241007,111400,42487950,3810,3810,3810,3810,0
|
|
20241007,111300,42487950,3810,3810,3810,3810,0
|
|
20241007,111200,42487950,3810,3810,3810,3810,0
|
|
20241007,111100,42487950,3810,3810,3810,3810,0
|
|
20241007,111000,42487950,3810,3810,3810,3810,0
|
|
20241007,110900,42487950,3810,3810,3810,3810,0
|
|
20241007,110800,42487950,3810,3810,3810,3810,0
|
|
20241007,110700,42487950,3810,3810,3810,3810,0
|
|
20241007,110600,42487950,3810,3810,3810,3810,0
|
|
20241007,110500,42487950,3810,3810,3810,3810,0
|
|
20241007,110400,42487950,3810,3810,3810,3810,0
|
|
20241007,110300,42487950,3810,3810,3810,3810,0
|
|
20241007,110200,42487950,3810,3810,3810,3810,0
|
|
20241007,110100,42487950,3810,3810,3810,3810,0
|
|
20241007,110000,42487950,3810,3810,3810,3810,0
|
|
20241007,105900,42487950,3810,3810,3810,3810,0
|
|
20241007,105800,42487950,3810,3810,3810,3810,0
|
|
20241007,105700,42487950,3810,3810,3810,3810,0
|
|
20241007,105600,42487950,3810,3775,3815,3775,6
|
|
20241007,105500,42465180,3775,3770,3775,3770,580
|
|
20241007,105400,40278085,3770,3770,3770,3745,123
|
|
20241007,105300,39814500,3770,3770,3770,3770,33
|
|
20241007,105200,39690090,3770,3770,3770,3770,36
|
|
20241007,105100,39554370,3770,3750,3770,3750,170
|
|
20241007,105000,38915990,3760,3810,3810,3740,6329
|
|
20241007,104900,15121145,3825,3825,3825,3825,0
|
|
20241007,104800,15121145,3825,3825,3825,3825,0
|
|
20241007,104700,15121145,3825,3825,3825,3825,65
|
|
20241007,104600,14872520,3825,3825,3825,3825,0
|
|
20241007,104500,14872520,3825,3825,3825,3825,0
|
|
20241007,104400,14872520,3825,3825,3825,3825,0
|
|
20241007,104300,14872520,3825,3825,3825,3825,0
|
|
20241007,104200,14872520,3825,3825,3825,3825,0
|
|
20241007,104100,14872520,3825,3825,3825,3825,0
|
|
20241007,104000,14872520,3825,3825,3825,3825,0
|
|
20241007,103900,14872520,3825,3825,3825,3825,0
|
|
20241007,103800,14872520,3825,3825,3825,3825,0
|
|
20241007,103700,14872520,3825,3825,3825,3825,0
|
|
20241007,103600,14872520,3825,3825,3825,3825,0
|
|
20241007,103500,14872520,3825,3825,3825,3825,0
|
|
20241007,103400,14872520,3825,3825,3825,3825,0
|
|
20241007,103300,14872520,3825,3825,3825,3825,0
|
|
20241007,103200,14872520,3825,3825,3825,3825,0
|
|
20241007,103100,14872520,3825,3825,3825,3825,0
|
|
20241007,103000,14872520,3825,3825,3825,3825,0
|
|
20241007,102900,14872520,3825,3825,3825,3825,0
|
|
20241007,102800,14872520,3825,3825,3825,3825,0
|
|
20241007,102700,14872520,3825,3825,3825,3825,0
|
|
20241007,102600,14872520,3825,3825,3825,3825,0
|
|
20241007,102500,14872520,3825,3825,3825,3825,0
|
|
20241007,102400,14872520,3825,3825,3825,3825,0
|
|
20241007,102300,14872520,3825,3825,3825,3825,0
|
|
20241007,102200,14872520,3825,3825,3825,3825,0
|
|
20241007,102100,14872520,3825,3825,3825,3825,0
|
|
20241007,102000,14872520,3825,3825,3825,3825,0
|
|
20241007,101900,14872520,3825,3825,3825,3825,0
|
|
20241007,101800,14872520,3825,3825,3825,3825,0
|
|
20241007,101700,14872520,3825,3820,3825,3820,6
|
|
20241007,101600,14849595,3815,3820,3820,3815,11
|
|
20241007,101500,14807580,3820,3820,3820,3820,0
|
|
20241007,101400,14807580,3820,3820,3820,3820,0
|
|
20241007,101300,14807580,3820,3820,3820,3820,17
|
|
20241007,101200,14742640,3820,3820,3820,3820,0
|
|
20241007,101100,14742640,3820,3820,3820,3820,0
|
|
20241007,101000,14742640,3820,3820,3820,3820,0
|
|
20241007,100900,14742640,3820,3820,3820,3820,0
|
|
20241007,100800,14742640,3820,3820,3820,3820,0
|
|
20241007,100700,14742640,3820,3820,3820,3820,0
|
|
20241007,100600,14742640,3820,3820,3820,3820,0
|
|
20241007,100500,14742640,3820,3820,3820,3820,1
|
|
20241007,100400,14738820,3795,3800,3800,3795,10
|
|
20241007,100300,14700865,3810,3810,3810,3810,0
|
|
20241007,100200,14700865,3810,3810,3810,3810,0
|
|
20241007,100100,14700865,3810,3810,3810,3810,10
|
|
20241007,100000,14662765,3815,3815,3815,3815,0
|
|
20241007,095900,14662765,3815,3815,3815,3815,0
|
|
20241007,095800,14662765,3815,3815,3815,3815,0
|
|
20241007,095700,14662765,3815,3815,3815,3815,0
|
|
20241007,095600,14662765,3815,3815,3815,3815,0
|
|
20241007,095500,14662765,3815,3815,3815,3815,0
|
|
20241007,095400,14662765,3815,3815,3815,3815,0
|
|
20241007,095300,14662765,3815,3815,3815,3815,0
|
|
20241007,095200,14662765,3815,3815,3815,3815,0
|
|
20241007,095100,14662765,3815,3815,3815,3815,0
|
|
20241007,095000,14662765,3815,3815,3815,3815,1
|
|
20241007,094900,14658950,3800,3800,3800,3800,718
|
|
20241007,094800,11930550,3800,3800,3800,3800,0
|
|
20241007,094700,11930550,3800,3800,3800,3800,0
|
|
20241007,094600,11930550,3800,3800,3800,3800,0
|
|
20241007,094500,11930550,3800,3800,3800,3800,0
|
|
20241007,094400,11930550,3800,3800,3800,3800,3
|
|
20241007,094300,11919150,3775,3785,3785,3775,2000
|
|
20241007,094200,4363550,3780,3795,3795,3780,526
|
|
20241007,094100,2373320,3800,3800,3800,3800,0
|
|
20241007,094000,2373320,3800,3805,3805,3800,56
|
|
20241007,093900,2160420,3810,3810,3810,3810,0
|
|
20241007,093800,2160420,3810,3810,3810,3810,0
|
|
20241007,093700,2160420,3810,3810,3810,3810,0
|
|
20241007,093600,2160420,3810,3810,3810,3810,0
|
|
20241007,093500,2160420,3810,3810,3810,3810,0
|
|
20241007,093400,2160420,3810,3810,3810,3810,15
|
|
20241007,093300,2103270,3815,3815,3815,3815,0
|
|
20241007,093200,2103270,3815,3815,3815,3815,0
|
|
20241007,093100,2103270,3815,3815,3815,3815,0
|
|
20241007,093000,2103270,3815,3815,3815,3815,0
|
|
20241007,092900,2103270,3815,3815,3815,3815,0
|
|
20241007,092800,2103270,3815,3815,3815,3815,0
|
|
20241007,092700,2103270,3815,3815,3815,3815,15
|
|
20241007,092600,2046045,3815,3815,3815,3815,0
|
|
20241007,092500,2046045,3815,3815,3815,3815,0
|
|
20241007,092400,2046045,3815,3815,3815,3815,15
|
|
20241007,092300,1988820,3815,3815,3815,3815,35
|
|
20241007,092200,1855295,3815,3815,3815,3815,0
|
|
20241007,092100,1855295,3815,3815,3815,3815,0
|
|
20241007,092000,1855295,3815,3815,3815,3815,0
|
|
20241007,091900,1855295,3815,3815,3815,3815,0
|
|
20241007,091800,1855295,3815,3815,3815,3815,0
|
|
20241007,091700,1855295,3815,3815,3815,3815,0
|
|
20241007,091600,1855295,3815,3815,3815,3815,0
|
|
20241007,091500,1855295,3815,3815,3815,3815,0
|
|
20241007,091400,1855295,3815,3815,3815,3815,0
|
|
20241007,091300,1855295,3815,3815,3815,3815,0
|
|
20241007,091200,1855295,3815,3815,3815,3815,0
|
|
20241007,091100,1855295,3815,3815,3815,3815,0
|
|
20241007,091000,1855295,3815,3815,3815,3815,0
|
|
20241007,090900,1855295,3815,3815,3815,3815,0
|
|
20241007,090800,1855295,3815,3815,3815,3815,0
|
|
20241007,090700,1855295,3815,3815,3815,3815,0
|
|
20241007,090600,1855295,3815,3815,3815,3815,10
|
|
20241007,090500,1817145,3815,3815,3815,3815,0
|
|
20241007,090400,1817145,3815,3815,3815,3815,0
|
|
20241007,090300,1817145,3815,3820,3820,3810,314
|
|
20241007,090200,618890,3825,3825,3825,3825,10
|
|
20241007,090100,580640,3820,3820,3820,3820,0
|
|
20241007,090000,580640,3820,3820,3820,3820,152
|