602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185900,28777580,3055,3055,3055,3055,362
|
|
20241007,185800,28777580,3055,3055,3055,3055,0
|
|
20241007,185700,28777580,3055,3055,3055,3055,0
|
|
20241007,185600,28777580,3055,3055,3055,3055,0
|
|
20241007,185500,28777580,3055,3055,3055,3055,0
|
|
20241007,185400,28777580,3055,3055,3055,3055,0
|
|
20241007,185300,28777580,3055,3055,3055,3055,0
|
|
20241007,185200,28777580,3055,3055,3055,3055,0
|
|
20241007,185100,28777580,3055,3055,3055,3055,0
|
|
20241007,185000,28777580,3055,3055,3055,3055,0
|
|
20241007,184900,28777580,3055,3055,3055,3055,0
|
|
20241007,184800,28777580,3055,3055,3055,3055,0
|
|
20241007,184700,28777580,3055,3055,3055,3055,0
|
|
20241007,184600,28777580,3055,3055,3055,3055,0
|
|
20241007,184500,28777580,3055,3055,3055,3055,0
|
|
20241007,184400,28777580,3055,3055,3055,3055,0
|
|
20241007,184300,28777580,3055,3055,3055,3055,0
|
|
20241007,184200,28777580,3055,3055,3055,3055,0
|
|
20241007,184100,28777580,3055,3055,3055,3055,0
|
|
20241007,184000,28777580,3055,3055,3055,3055,0
|
|
20241007,183900,28777580,3055,3055,3055,3055,0
|
|
20241007,183800,28777580,3055,3055,3055,3055,0
|
|
20241007,183700,28777580,3055,3055,3055,3055,0
|
|
20241007,183600,28777580,3055,3055,3055,3055,0
|
|
20241007,183500,28777580,3055,3055,3055,3055,0
|
|
20241007,183400,28777580,3055,3055,3055,3055,0
|
|
20241007,183300,28777580,3055,3055,3055,3055,0
|
|
20241007,183200,28777580,3055,3055,3055,3055,0
|
|
20241007,183100,28777580,3055,3055,3055,3055,0
|
|
20241007,183000,28777580,3055,3055,3055,3055,0
|
|
20241007,182900,28777580,3055,3055,3055,3055,362
|
|
20241007,182800,28777580,3055,3055,3055,3055,0
|
|
20241007,182700,28777580,3055,3055,3055,3055,0
|
|
20241007,182600,28777580,3055,3055,3055,3055,0
|
|
20241007,182500,28777580,3055,3055,3055,3055,0
|
|
20241007,182400,28777580,3055,3055,3055,3055,0
|
|
20241007,182300,28777580,3055,3055,3055,3055,0
|
|
20241007,182200,28777580,3055,3055,3055,3055,0
|
|
20241007,182100,28777580,3055,3055,3055,3055,0
|
|
20241007,182000,28777580,3055,3055,3055,3055,0
|
|
20241007,181900,28777580,3055,3055,3055,3055,0
|
|
20241007,181800,28777580,3055,3055,3055,3055,0
|
|
20241007,181700,28777580,3055,3055,3055,3055,0
|
|
20241007,181600,28777580,3055,3055,3055,3055,0
|
|
20241007,181500,28777580,3055,3055,3055,3055,0
|
|
20241007,181400,28777580,3055,3055,3055,3055,0
|
|
20241007,181300,28777580,3055,3055,3055,3055,0
|
|
20241007,181200,28777580,3055,3055,3055,3055,0
|
|
20241007,181100,28777580,3055,3055,3055,3055,0
|
|
20241007,181000,28777580,3055,3055,3055,3055,0
|
|
20241007,180900,28777580,3055,3055,3055,3055,0
|
|
20241007,180800,28777580,3055,3055,3055,3055,0
|
|
20241007,180700,28777580,3055,3055,3055,3055,0
|
|
20241007,180600,28777580,3055,3055,3055,3055,0
|
|
20241007,180500,28777580,3055,3055,3055,3055,0
|
|
20241007,180400,28777580,3055,3055,3055,3055,0
|
|
20241007,180300,28777580,3055,3055,3055,3055,0
|
|
20241007,180200,28777580,3055,3055,3055,3055,0
|
|
20241007,180100,28777580,3055,3055,3055,3055,0
|
|
20241007,180000,28777580,3055,3055,3055,3055,0
|
|
20241007,175900,28777580,3055,3055,3055,3055,362
|
|
20241007,175800,28777580,3055,3055,3055,3055,0
|
|
20241007,175700,28777580,3055,3055,3055,3055,0
|
|
20241007,175600,28777580,3055,3055,3055,3055,0
|
|
20241007,175500,28777580,3055,3055,3055,3055,0
|
|
20241007,175400,28777580,3055,3055,3055,3055,0
|
|
20241007,175300,28777580,3055,3055,3055,3055,0
|
|
20241007,175200,28777580,3055,3055,3055,3055,0
|
|
20241007,175100,28777580,3055,3055,3055,3055,0
|
|
20241007,175000,28777580,3055,3055,3055,3055,0
|
|
20241007,174900,28777580,3055,3055,3055,3055,0
|
|
20241007,174800,28777580,3055,3055,3055,3055,0
|
|
20241007,174700,28777580,3055,3055,3055,3055,0
|
|
20241007,174600,28777580,3055,3055,3055,3055,0
|
|
20241007,174500,28777580,3055,3055,3055,3055,0
|
|
20241007,174400,28777580,3055,3055,3055,3055,0
|
|
20241007,174300,28777580,3055,3055,3055,3055,0
|
|
20241007,174200,28777580,3055,3055,3055,3055,0
|
|
20241007,174100,28777580,3055,3055,3055,3055,0
|
|
20241007,174000,28777580,3055,3055,3055,3055,0
|
|
20241007,173900,28777580,3055,3055,3055,3055,0
|
|
20241007,173800,28777580,3055,3055,3055,3055,0
|
|
20241007,173700,28777580,3055,3055,3055,3055,0
|
|
20241007,173600,28777580,3055,3055,3055,3055,0
|
|
20241007,173500,28777580,3055,3055,3055,3055,0
|
|
20241007,173400,28777580,3055,3055,3055,3055,0
|
|
20241007,173300,28777580,3055,3055,3055,3055,0
|
|
20241007,173200,28777580,3055,3055,3055,3055,0
|
|
20241007,173100,28777580,3055,3055,3055,3055,0
|
|
20241007,173000,28777580,3055,3055,3055,3055,0
|
|
20241007,172900,28777580,3055,3055,3055,3055,362
|
|
20241007,172800,28777580,3055,3055,3055,3055,0
|
|
20241007,172700,28777580,3055,3055,3055,3055,0
|
|
20241007,172600,28777580,3055,3055,3055,3055,0
|
|
20241007,172500,28777580,3055,3055,3055,3055,0
|
|
20241007,172400,28777580,3055,3055,3055,3055,0
|
|
20241007,172300,28777580,3055,3055,3055,3055,0
|
|
20241007,172200,28777580,3055,3055,3055,3055,0
|
|
20241007,172100,28777580,3055,3055,3055,3055,0
|
|
20241007,172000,28777580,3055,3055,3055,3055,0
|
|
20241007,171900,28777580,3055,3055,3055,3055,0
|
|
20241007,171800,28777580,3055,3055,3055,3055,0
|
|
20241007,171700,28777580,3055,3055,3055,3055,0
|
|
20241007,171600,28777580,3055,3055,3055,3055,0
|
|
20241007,171500,28777580,3055,3055,3055,3055,0
|
|
20241007,171400,28777580,3055,3055,3055,3055,0
|
|
20241007,171300,28777580,3055,3055,3055,3055,0
|
|
20241007,171200,28777580,3055,3055,3055,3055,0
|
|
20241007,171100,28777580,3055,3055,3055,3055,0
|
|
20241007,171000,28777580,3055,3055,3055,3055,0
|
|
20241007,170900,28777580,3055,3055,3055,3055,0
|
|
20241007,170800,28777580,3055,3055,3055,3055,0
|
|
20241007,170700,28777580,3055,3055,3055,3055,0
|
|
20241007,170600,28777580,3055,3055,3055,3055,0
|
|
20241007,170500,28777580,3055,3055,3055,3055,0
|
|
20241007,170400,28777580,3055,3055,3055,3055,0
|
|
20241007,170300,28777580,3055,3055,3055,3055,0
|
|
20241007,170200,28777580,3055,3055,3055,3055,0
|
|
20241007,170100,28777580,3055,3055,3055,3055,0
|
|
20241007,170000,28777580,3055,3055,3055,3055,0
|
|
20241007,165900,28777580,3055,3055,3055,3055,362
|
|
20241007,165800,28777580,3055,3055,3055,3055,0
|
|
20241007,165700,28777580,3055,3055,3055,3055,0
|
|
20241007,165600,28777580,3055,3055,3055,3055,0
|
|
20241007,165500,28777580,3055,3055,3055,3055,0
|
|
20241007,165400,28777580,3055,3055,3055,3055,0
|
|
20241007,165300,28777580,3055,3055,3055,3055,0
|
|
20241007,165200,28777580,3055,3055,3055,3055,0
|
|
20241007,165100,28777580,3055,3055,3055,3055,0
|
|
20241007,165000,28777580,3055,3055,3055,3055,0
|
|
20241007,164900,28777580,3055,3055,3055,3055,0
|
|
20241007,164800,28777580,3055,3055,3055,3055,0
|
|
20241007,164700,28777580,3055,3055,3055,3055,0
|
|
20241007,164600,28777580,3055,3055,3055,3055,0
|
|
20241007,164500,28777580,3055,3055,3055,3055,0
|
|
20241007,164400,28777580,3055,3055,3055,3055,0
|
|
20241007,164300,28777580,3055,3055,3055,3055,0
|
|
20241007,164200,28777580,3055,3055,3055,3055,0
|
|
20241007,164100,28777580,3055,3055,3055,3055,0
|
|
20241007,164000,28777580,3055,3055,3055,3055,0
|
|
20241007,163900,28777580,3055,3055,3055,3055,0
|
|
20241007,163800,28777580,3055,3055,3055,3055,0
|
|
20241007,163700,28777580,3055,3055,3055,3055,0
|
|
20241007,163600,28777580,3055,3055,3055,3055,0
|
|
20241007,163500,28777580,3055,3055,3055,3055,0
|
|
20241007,163400,28777580,3055,3055,3055,3055,0
|
|
20241007,163300,28777580,3055,3055,3055,3055,0
|
|
20241007,163200,28777580,3055,3055,3055,3055,0
|
|
20241007,163100,28777580,3055,3055,3055,3055,0
|
|
20241007,163000,28777580,3055,3055,3055,3055,0
|
|
20241007,162900,28777580,3055,3055,3055,3055,362
|
|
20241007,162800,28777580,3055,3055,3055,3055,0
|
|
20241007,162700,28777580,3055,3055,3055,3055,0
|
|
20241007,162600,28777580,3055,3055,3055,3055,0
|
|
20241007,162500,28777580,3055,3055,3055,3055,0
|
|
20241007,162400,28777580,3055,3055,3055,3055,0
|
|
20241007,162300,28777580,3055,3055,3055,3055,0
|
|
20241007,162200,28777580,3055,3055,3055,3055,0
|
|
20241007,162100,28777580,3055,3055,3055,3055,0
|
|
20241007,162000,28777580,3055,3055,3055,3055,0
|
|
20241007,161900,28777580,3055,3055,3055,3055,0
|
|
20241007,161800,28777580,3055,3055,3055,3055,0
|
|
20241007,161700,28777580,3055,3055,3055,3055,0
|
|
20241007,161600,28777580,3055,3055,3055,3055,0
|
|
20241007,161500,28777580,3055,3055,3055,3055,0
|
|
20241007,161400,28777580,3055,3055,3055,3055,0
|
|
20241007,161300,28777580,3055,3055,3055,3055,0
|
|
20241007,161200,28777580,3055,3055,3055,3055,0
|
|
20241007,161100,28777580,3055,3055,3055,3055,0
|
|
20241007,161000,28777580,3055,3055,3055,3055,0
|
|
20241007,160900,28777580,3055,3055,3055,3055,0
|
|
20241007,160800,28777580,3055,3055,3055,3055,0
|
|
20241007,160700,28777580,3055,3055,3055,3055,0
|
|
20241007,160600,28777580,3055,3055,3055,3055,0
|
|
20241007,160500,28777580,3055,3055,3055,3055,0
|
|
20241007,160400,28777580,3055,3055,3055,3055,0
|
|
20241007,160300,28777580,3055,3055,3055,3055,0
|
|
20241007,160200,28777580,3055,3055,3055,3055,0
|
|
20241007,160100,28777580,3055,3055,3055,3055,0
|
|
20241007,160000,28777580,3055,3055,3055,3055,0
|
|
20241007,155900,28777580,3055,3055,3055,3055,362
|
|
20241007,155800,28777580,3055,3055,3055,3055,0
|
|
20241007,155700,28777580,3055,3055,3055,3055,0
|
|
20241007,155600,28777580,3055,3055,3055,3055,0
|
|
20241007,155500,28777580,3055,3055,3055,3055,0
|
|
20241007,155400,28777580,3055,3055,3055,3055,0
|
|
20241007,155300,28777580,3055,3055,3055,3055,0
|
|
20241007,155200,28777580,3055,3055,3055,3055,0
|
|
20241007,155100,28777580,3055,3055,3055,3055,0
|
|
20241007,155000,28777580,3055,3055,3055,3055,0
|
|
20241007,154900,28777580,3055,3055,3055,3055,0
|
|
20241007,154800,28777580,3055,3055,3055,3055,0
|
|
20241007,154700,28777580,3055,3055,3055,3055,0
|
|
20241007,154600,28777580,3055,3055,3055,3055,0
|
|
20241007,154500,28777580,3055,3055,3055,3055,0
|
|
20241007,154400,28777580,3055,3055,3055,3055,0
|
|
20241007,154300,28777580,3055,3055,3055,3055,0
|
|
20241007,154200,28777580,3055,3055,3055,3055,0
|
|
20241007,154100,28777580,3055,3055,3055,3055,0
|
|
20241007,154000,28777580,3055,3055,3055,3055,0
|
|
20241007,153900,28777580,3055,3055,3055,3055,0
|
|
20241007,153800,28777580,3055,3055,3055,3055,0
|
|
20241007,153700,28777580,3055,3055,3055,3055,0
|
|
20241007,153600,28777580,3055,3055,3055,3055,0
|
|
20241007,153500,28777580,3055,3055,3055,3055,0
|
|
20241007,153400,28777580,3055,3055,3055,3055,0
|
|
20241007,153300,28777580,3055,3055,3055,3055,0
|
|
20241007,153200,28777580,3055,3055,3055,3055,0
|
|
20241007,153100,28777580,3055,3055,3055,3055,0
|
|
20241007,153000,28777580,3055,3055,3055,3055,362
|
|
20241007,152900,27671670,3055,3055,3055,3055,0
|
|
20241007,152800,27671670,3055,3055,3055,3055,0
|
|
20241007,152700,27671670,3055,3055,3055,3055,0
|
|
20241007,152600,27671670,3055,3055,3055,3055,0
|
|
20241007,152500,27671670,3055,3055,3055,3055,0
|
|
20241007,152400,27671670,3055,3055,3055,3055,0
|
|
20241007,152300,27671670,3055,3055,3055,3055,0
|
|
20241007,152200,27671670,3055,3055,3055,3055,0
|
|
20241007,152100,27671670,3055,3055,3055,3055,0
|
|
20241007,152000,27671670,3055,3055,3055,3055,0
|
|
20241007,151900,27671670,3055,3055,3055,3055,1
|
|
20241007,151800,27668615,3055,3055,3055,3055,4
|
|
20241007,151700,27656395,3055,3055,3055,3055,0
|
|
20241007,151600,27656395,3055,3055,3055,3055,0
|
|
20241007,151500,27656395,3055,3055,3055,3055,8
|
|
20241007,151400,27631955,3055,3055,3055,3055,0
|
|
20241007,151300,27631955,3055,3055,3055,3055,0
|
|
20241007,151200,27631955,3055,3055,3055,3055,3
|
|
20241007,151100,27622790,3055,3060,3060,3055,9
|
|
20241007,151000,27595290,3055,3055,3055,3055,8
|
|
20241007,150900,27570850,3060,3055,3060,3055,60
|
|
20241007,150800,27387520,3060,3060,3060,3060,0
|
|
20241007,150700,27387520,3060,3060,3060,3060,8
|
|
20241007,150600,27363040,3060,3055,3060,3055,111
|
|
20241007,150500,27023880,3060,3060,3060,3060,0
|
|
20241007,150400,27023880,3060,3060,3060,3060,1
|
|
20241007,150300,27020820,3055,3055,3055,3055,0
|
|
20241007,150200,27020820,3055,3055,3055,3055,0
|
|
20241007,150100,27020820,3055,3055,3055,3055,0
|
|
20241007,150000,27020820,3055,3055,3055,3055,0
|
|
20241007,145900,27020820,3055,3060,3060,3055,11
|
|
20241007,145800,26987165,3060,3060,3060,3060,0
|
|
20241007,145700,26987165,3060,3060,3060,3060,4
|
|
20241007,145600,26974925,3065,3065,3065,3065,0
|
|
20241007,145500,26974925,3065,3065,3065,3065,0
|
|
20241007,145400,26974925,3065,3065,3065,3065,0
|
|
20241007,145300,26974925,3065,3065,3065,3065,0
|
|
20241007,145200,26974925,3065,3065,3065,3065,0
|
|
20241007,145100,26974925,3065,3065,3065,3065,0
|
|
20241007,145000,26974925,3065,3065,3065,3065,0
|
|
20241007,144900,26974925,3065,3065,3065,3065,0
|
|
20241007,144800,26974925,3065,3065,3065,3065,0
|
|
20241007,144700,26974925,3065,3065,3065,3065,0
|
|
20241007,144600,26974925,3065,3065,3065,3065,3
|
|
20241007,144500,26965730,3065,3065,3065,3065,0
|
|
20241007,144400,26965730,3065,3065,3065,3065,0
|
|
20241007,144300,26965730,3065,3065,3065,3065,0
|
|
20241007,144200,26965730,3065,3065,3065,3065,0
|
|
20241007,144100,26965730,3065,3065,3065,3065,0
|
|
20241007,144000,26965730,3065,3065,3065,3065,7
|
|
20241007,143900,26944275,3065,3065,3065,3065,3
|
|
20241007,143800,26935080,3065,3065,3065,3065,0
|
|
20241007,143700,26935080,3065,3065,3065,3065,0
|
|
20241007,143600,26935080,3065,3065,3065,3065,0
|
|
20241007,143500,26935080,3065,3065,3065,3065,0
|
|
20241007,143400,26935080,3065,3065,3065,3065,0
|
|
20241007,143300,26935080,3065,3065,3065,3065,2
|
|
20241007,143200,26928950,3065,3065,3065,3065,0
|
|
20241007,143100,26928950,3065,3065,3065,3065,0
|
|
20241007,143000,26928950,3065,3065,3065,3065,0
|
|
20241007,142900,26928950,3065,3065,3065,3065,0
|
|
20241007,142800,26928950,3065,3065,3065,3065,0
|
|
20241007,142700,26928950,3065,3070,3070,3065,14
|
|
20241007,142600,26885975,3085,3085,3085,3085,0
|
|
20241007,142500,26885975,3085,3085,3085,3085,5
|
|
20241007,142400,26870550,3085,3085,3085,3085,0
|
|
20241007,142300,26870550,3085,3085,3085,3085,0
|
|
20241007,142200,26870550,3085,3085,3085,3085,7
|
|
20241007,142100,26848955,3080,3080,3080,3080,0
|
|
20241007,142000,26848955,3080,3080,3080,3080,56
|
|
20241007,141900,26676475,3085,3075,3085,3075,253
|
|
20241007,141800,25897365,3075,3075,3075,3075,0
|
|
20241007,141700,25897365,3075,3075,3075,3075,0
|
|
20241007,141600,25897365,3075,3075,3075,3075,0
|
|
20241007,141500,25897365,3075,3075,3075,3075,0
|
|
20241007,141400,25897365,3075,3075,3075,3075,2
|
|
20241007,141300,25891215,3070,3075,3075,3070,9
|
|
20241007,141200,25863555,3080,3080,3080,3080,13
|
|
20241007,141100,25823515,3080,3080,3080,3080,0
|
|
20241007,141000,25823515,3080,3080,3080,3080,0
|
|
20241007,140900,25823515,3080,3080,3080,3080,0
|
|
20241007,140800,25823515,3080,3080,3080,3080,0
|
|
20241007,140700,25823515,3080,3080,3080,3080,0
|
|
20241007,140600,25823515,3080,3080,3080,3080,0
|
|
20241007,140500,25823515,3080,3080,3080,3080,0
|
|
20241007,140400,25823515,3080,3080,3080,3080,0
|
|
20241007,140300,25823515,3080,3080,3080,3080,0
|
|
20241007,140200,25823515,3080,3080,3080,3080,0
|
|
20241007,140100,25823515,3080,3080,3080,3080,0
|
|
20241007,140000,25823515,3080,3080,3080,3080,0
|
|
20241007,135900,25823515,3080,3080,3080,3080,0
|
|
20241007,135800,25823515,3080,3080,3080,3080,0
|
|
20241007,135700,25823515,3080,3080,3080,3080,28
|
|
20241007,135600,25737275,3080,3080,3080,3080,0
|
|
20241007,135500,25737275,3080,3080,3080,3080,0
|
|
20241007,135400,25737275,3080,3080,3080,3080,0
|
|
20241007,135300,25737275,3080,3080,3080,3080,1
|
|
20241007,135200,25734195,3055,3055,3055,3055,0
|
|
20241007,135100,25734195,3055,3055,3055,3055,0
|
|
20241007,135000,25734195,3055,3055,3055,3055,0
|
|
20241007,134900,25734195,3055,3055,3055,3055,0
|
|
20241007,134800,25734195,3055,3055,3055,3055,0
|
|
20241007,134700,25734195,3055,3055,3055,3055,0
|
|
20241007,134600,25734195,3055,3055,3055,3055,0
|
|
20241007,134500,25734195,3055,3055,3055,3055,0
|
|
20241007,134400,25734195,3055,3055,3055,3055,0
|
|
20241007,134300,25734195,3055,3055,3055,3055,0
|
|
20241007,134200,25734195,3055,3055,3055,3055,0
|
|
20241007,134100,25734195,3055,3055,3055,3055,0
|
|
20241007,134000,25734195,3055,3055,3055,3055,59
|
|
20241007,133900,25553950,3045,3045,3045,3045,1128
|
|
20241007,133800,22119190,3045,3045,3045,3045,1
|
|
20241007,133700,22116145,3045,3045,3045,3045,0
|
|
20241007,133600,22116145,3045,3045,3045,3045,0
|
|
20241007,133500,22116145,3045,3045,3045,3045,0
|
|
20241007,133400,22116145,3045,3045,3045,3045,0
|
|
20241007,133300,22116145,3045,3040,3045,3040,74
|
|
20241007,133200,21891150,3040,3040,3040,3040,60
|
|
20241007,133100,21708750,3035,3035,3035,3035,0
|
|
20241007,133000,21708750,3035,3035,3035,3035,0
|
|
20241007,132900,21708750,3035,3040,3040,3035,530
|
|
20241007,132800,20098335,3040,3040,3040,3040,0
|
|
20241007,132700,20098335,3040,3040,3040,3040,0
|
|
20241007,132600,20098335,3040,3040,3040,3040,0
|
|
20241007,132500,20098335,3040,3040,3040,3040,0
|
|
20241007,132400,20098335,3040,3040,3040,3040,15
|
|
20241007,132300,20052735,3045,3045,3045,3045,0
|
|
20241007,132200,20052735,3045,3045,3045,3045,0
|
|
20241007,132100,20052735,3045,3045,3045,3045,0
|
|
20241007,132000,20052735,3045,3045,3045,3045,0
|
|
20241007,131900,20052735,3045,3045,3045,3045,0
|
|
20241007,131800,20052735,3045,3045,3045,3045,0
|
|
20241007,131700,20052735,3045,3045,3045,3045,0
|
|
20241007,131600,20052735,3045,3045,3045,3045,0
|
|
20241007,131500,20052735,3045,3045,3045,3045,0
|
|
20241007,131400,20052735,3045,3045,3045,3045,0
|
|
20241007,131300,20052735,3045,3045,3045,3045,0
|
|
20241007,131200,20052735,3045,3045,3045,3045,0
|
|
20241007,131100,20052735,3045,3045,3045,3045,0
|
|
20241007,131000,20052735,3045,3045,3045,3045,0
|
|
20241007,130900,20052735,3045,3045,3045,3045,0
|
|
20241007,130800,20052735,3045,3045,3045,3045,0
|
|
20241007,130700,20052735,3045,3045,3045,3045,0
|
|
20241007,130600,20052735,3045,3045,3045,3045,0
|
|
20241007,130500,20052735,3045,3040,3045,3040,147
|
|
20241007,130400,19605745,3045,3045,3045,3045,0
|
|
20241007,130300,19605745,3045,3045,3045,3045,0
|
|
20241007,130200,19605745,3045,3045,3045,3045,0
|
|
20241007,130100,19605745,3045,3045,3045,3045,0
|
|
20241007,130000,19605745,3045,3045,3045,3045,0
|
|
20241007,125900,19605745,3045,3045,3045,3045,0
|
|
20241007,125800,19605745,3045,3045,3045,3045,0
|
|
20241007,125700,19605745,3045,3050,3050,3040,62
|
|
20241007,125600,19417210,3050,3050,3050,3050,0
|
|
20241007,125500,19417210,3050,3050,3050,3050,0
|
|
20241007,125400,19417210,3050,3050,3050,3050,0
|
|
20241007,125300,19417210,3050,3050,3050,3050,0
|
|
20241007,125200,19417210,3050,3050,3050,3050,0
|
|
20241007,125100,19417210,3050,3050,3050,3050,0
|
|
20241007,125000,19417210,3050,3050,3050,3050,0
|
|
20241007,124900,19417210,3050,3050,3050,3050,10
|
|
20241007,124800,19386710,3055,3055,3055,3055,0
|
|
20241007,124700,19386710,3055,3055,3055,3055,0
|
|
20241007,124600,19386710,3055,3055,3055,3055,0
|
|
20241007,124500,19386710,3055,3055,3055,3055,4
|
|
20241007,124400,19374490,3055,3055,3055,3055,0
|
|
20241007,124300,19374490,3055,3055,3055,3055,0
|
|
20241007,124200,19374490,3055,3050,3055,3050,54
|
|
20241007,124100,19209765,3055,3055,3055,3055,0
|
|
20241007,124000,19209765,3055,3055,3055,3055,0
|
|
20241007,123900,19209765,3055,3055,3055,3055,0
|
|
20241007,123800,19209765,3055,3055,3055,3055,0
|
|
20241007,123700,19209765,3055,3055,3055,3055,0
|
|
20241007,123600,19209765,3055,3050,3055,3040,111
|
|
20241007,123500,18871570,3055,3055,3055,3055,0
|
|
20241007,123400,18871570,3055,3055,3055,3055,22
|
|
20241007,123300,18804360,3055,3055,3055,3055,0
|
|
20241007,123200,18804360,3055,3055,3055,3055,0
|
|
20241007,123100,18804360,3055,3045,3055,3045,47
|
|
20241007,123000,18661195,3045,3045,3045,3045,0
|
|
20241007,122900,18661195,3045,3045,3045,3045,4
|
|
20241007,122800,18649015,3045,3045,3045,3045,4
|
|
20241007,122700,18636835,3045,3045,3045,3045,0
|
|
20241007,122600,18636835,3045,3045,3045,3045,0
|
|
20241007,122500,18636835,3045,3045,3045,3045,0
|
|
20241007,122400,18636835,3045,3045,3045,3045,0
|
|
20241007,122300,18636835,3045,3045,3045,3045,0
|
|
20241007,122200,18636835,3045,3045,3045,3045,31
|
|
20241007,122100,18542440,3045,3045,3045,3045,0
|
|
20241007,122000,18542440,3045,3045,3045,3045,0
|
|
20241007,121900,18542440,3045,3045,3045,3045,0
|
|
20241007,121800,18542440,3045,3045,3045,3045,0
|
|
20241007,121700,18542440,3045,3045,3045,3045,5
|
|
20241007,121600,18527215,3040,3040,3040,3040,0
|
|
20241007,121500,18527215,3040,3040,3040,3040,0
|
|
20241007,121400,18527215,3040,3040,3040,3040,0
|
|
20241007,121300,18527215,3040,3040,3040,3040,0
|
|
20241007,121200,18527215,3040,3040,3040,3040,0
|
|
20241007,121100,18527215,3040,3040,3040,3040,0
|
|
20241007,121000,18527215,3040,3040,3040,3040,0
|
|
20241007,120900,18527215,3040,3040,3040,3040,0
|
|
20241007,120800,18527215,3040,3040,3040,3040,0
|
|
20241007,120700,18527215,3040,3040,3040,3040,0
|
|
20241007,120600,18527215,3040,3040,3040,3040,0
|
|
20241007,120500,18527215,3040,3040,3040,3040,0
|
|
20241007,120400,18527215,3040,3045,3045,3040,500
|
|
20241007,120300,17006570,3045,3055,3055,3045,33
|
|
20241007,120200,16905905,3040,3040,3040,3040,0
|
|
20241007,120100,16905905,3040,3040,3040,3040,0
|
|
20241007,120000,16905905,3040,3040,3040,3040,0
|
|
20241007,115900,16905905,3040,3040,3040,3040,0
|
|
20241007,115800,16905905,3040,3040,3040,3040,0
|
|
20241007,115700,16905905,3040,3040,3040,3040,0
|
|
20241007,115600,16905905,3040,3040,3040,3040,269
|
|
20241007,115500,16088145,3040,3040,3040,3040,0
|
|
20241007,115400,16088145,3040,3040,3040,3040,0
|
|
20241007,115300,16088145,3040,3040,3040,3040,7
|
|
20241007,115200,16066865,3035,3035,3035,3035,0
|
|
20241007,115100,16066865,3035,3035,3035,3035,49
|
|
20241007,115000,15918150,3030,3030,3030,3030,0
|
|
20241007,114900,15918150,3030,3030,3030,3030,0
|
|
20241007,114800,15918150,3030,3030,3030,3030,0
|
|
20241007,114700,15918150,3030,3030,3030,3030,0
|
|
20241007,114600,15918150,3030,3030,3030,3030,0
|
|
20241007,114500,15918150,3030,3030,3030,3030,0
|
|
20241007,114400,15918150,3030,3030,3030,3030,30
|
|
20241007,114300,15827250,3030,3030,3030,3030,0
|
|
20241007,114200,15827250,3030,3030,3030,3030,0
|
|
20241007,114100,15827250,3030,3030,3030,3030,30
|
|
20241007,114000,15736350,3030,3030,3030,3030,1
|
|
20241007,113900,15733320,3030,3030,3030,3030,0
|
|
20241007,113800,15733320,3030,3030,3030,3030,0
|
|
20241007,113700,15733320,3030,3030,3030,3030,0
|
|
20241007,113600,15733320,3030,3030,3030,3030,0
|
|
20241007,113500,15733320,3030,3030,3030,3030,0
|
|
20241007,113400,15733320,3030,3035,3035,3030,60
|
|
20241007,113300,15551480,3040,3040,3040,3040,0
|
|
20241007,113200,15551480,3040,3040,3040,3040,0
|
|
20241007,113100,15551480,3040,3040,3040,3040,3
|
|
20241007,113000,15542360,3035,3035,3035,3035,0
|
|
20241007,112900,15542360,3035,3035,3035,3035,0
|
|
20241007,112800,15542360,3035,3035,3035,3035,0
|
|
20241007,112700,15542360,3035,3035,3035,3035,0
|
|
20241007,112600,15542360,3035,3035,3035,3035,0
|
|
20241007,112500,15542360,3035,3035,3035,3035,0
|
|
20241007,112400,15542360,3035,3035,3035,3035,0
|
|
20241007,112300,15542360,3035,3035,3035,3035,334
|
|
20241007,112200,14528670,3035,3035,3035,3035,0
|
|
20241007,112100,14528670,3035,3035,3035,3035,0
|
|
20241007,112000,14528670,3035,3035,3035,3035,0
|
|
20241007,111900,14528670,3035,3035,3035,3035,0
|
|
20241007,111800,14528670,3035,3035,3035,3035,5
|
|
20241007,111700,14513495,3030,3030,3030,3030,40
|
|
20241007,111600,14392295,3035,3035,3035,3035,0
|
|
20241007,111500,14392295,3035,3035,3035,3035,500
|
|
20241007,111400,12874795,3030,3030,3030,3030,0
|
|
20241007,111300,12874795,3030,3030,3030,3030,0
|
|
20241007,111200,12874795,3030,3030,3030,3030,0
|
|
20241007,111100,12874795,3030,3030,3030,3030,0
|
|
20241007,111000,12874795,3030,3030,3030,3030,0
|
|
20241007,110900,12874795,3030,3030,3030,3030,0
|
|
20241007,110800,12874795,3030,3030,3030,3030,0
|
|
20241007,110700,12874795,3030,3030,3030,3030,0
|
|
20241007,110600,12874795,3030,3030,3030,3030,0
|
|
20241007,110500,12874795,3030,3030,3030,3030,0
|
|
20241007,110400,12874795,3030,3030,3030,3030,50
|
|
20241007,110300,12723295,3030,3030,3030,3030,3
|
|
20241007,110200,12714205,3030,3030,3030,3030,47
|
|
20241007,110100,12571795,3035,3035,3035,3035,0
|
|
20241007,110000,12571795,3035,3035,3035,3035,0
|
|
20241007,105900,12571795,3035,3035,3035,3035,0
|
|
20241007,105800,12571795,3035,3035,3035,3035,0
|
|
20241007,105700,12571795,3035,3035,3035,3035,0
|
|
20241007,105600,12571795,3035,3035,3035,3035,153
|
|
20241007,105500,12107440,3040,3040,3040,3040,0
|
|
20241007,105400,12107440,3040,3040,3040,3040,0
|
|
20241007,105300,12107440,3040,3040,3040,3040,0
|
|
20241007,105200,12107440,3040,3040,3040,3040,0
|
|
20241007,105100,12107440,3040,3040,3040,3040,0
|
|
20241007,105000,12107440,3040,3040,3040,3040,0
|
|
20241007,104900,12107440,3040,3040,3040,3040,50
|
|
20241007,104800,11955440,3040,3040,3040,3040,0
|
|
20241007,104700,11955440,3040,3040,3040,3040,0
|
|
20241007,104600,11955440,3040,3040,3040,3040,0
|
|
20241007,104500,11955440,3040,3040,3040,3040,0
|
|
20241007,104400,11955440,3040,3040,3040,3040,0
|
|
20241007,104300,11955440,3040,3040,3040,3040,250
|
|
20241007,104200,11195440,3040,3040,3040,3040,0
|
|
20241007,104100,11195440,3040,3040,3040,3040,3
|
|
20241007,104000,11186320,3040,3040,3040,3040,114
|
|
20241007,103900,10839760,3040,3040,3040,3040,0
|
|
20241007,103800,10839760,3040,3040,3040,3040,0
|
|
20241007,103700,10839760,3040,3040,3040,3040,0
|
|
20241007,103600,10839760,3040,3040,3040,3040,0
|
|
20241007,103500,10839760,3040,3040,3040,3040,0
|
|
20241007,103400,10839760,3040,3040,3040,3040,0
|
|
20241007,103300,10839760,3040,3040,3040,3040,0
|
|
20241007,103200,10839760,3040,3040,3040,3040,0
|
|
20241007,103100,10839760,3040,3040,3040,3040,0
|
|
20241007,103000,10839760,3040,3040,3040,3040,0
|
|
20241007,102900,10839760,3040,3040,3040,3040,0
|
|
20241007,102800,10839760,3040,3040,3040,3040,0
|
|
20241007,102700,10839760,3040,3040,3040,3040,0
|
|
20241007,102600,10839760,3040,3040,3040,3040,0
|
|
20241007,102500,10839760,3040,3040,3040,3040,0
|
|
20241007,102400,10839760,3040,3040,3040,3040,1
|
|
20241007,102300,10836720,3040,3040,3040,3040,0
|
|
20241007,102200,10836720,3040,3040,3040,3040,0
|
|
20241007,102100,10836720,3040,3040,3040,3040,0
|
|
20241007,102000,10836720,3040,3040,3040,3040,0
|
|
20241007,101900,10836720,3040,3040,3040,3040,0
|
|
20241007,101800,10836720,3040,3040,3040,3040,0
|
|
20241007,101700,10836720,3040,3035,3040,3025,677
|
|
20241007,101600,8783085,3030,3055,3055,3030,1000
|
|
20241007,101500,5748420,3065,3065,3065,3065,0
|
|
20241007,101400,5748420,3065,3065,3065,3065,0
|
|
20241007,101300,5748420,3065,3065,3065,3065,0
|
|
20241007,101200,5748420,3065,3065,3065,3065,0
|
|
20241007,101100,5748420,3065,3065,3065,3065,0
|
|
20241007,101000,5748420,3065,3070,3070,3065,6
|
|
20241007,100900,5730010,3075,3075,3075,3075,0
|
|
20241007,100800,5730010,3075,3075,3075,3075,1
|
|
20241007,100700,5726935,3075,3075,3075,3075,0
|
|
20241007,100600,5726935,3075,3075,3075,3075,0
|
|
20241007,100500,5726935,3075,3075,3075,3075,0
|
|
20241007,100400,5726935,3075,3075,3075,3075,2
|
|
20241007,100300,5720785,3075,3075,3075,3075,0
|
|
20241007,100200,5720785,3075,3075,3075,3075,1
|
|
20241007,100100,5717710,3075,3075,3075,3075,1
|
|
20241007,100000,5714635,3055,3055,3055,3055,11
|
|
20241007,095900,5681030,3055,3065,3065,3055,32
|
|
20241007,095800,5583195,3060,3060,3060,3060,0
|
|
20241007,095700,5583195,3060,3060,3060,3060,0
|
|
20241007,095600,5583195,3060,3060,3060,3060,10
|
|
20241007,095500,5552595,3060,3060,3060,3060,4
|
|
20241007,095400,5540355,3060,3060,3060,3060,8
|
|
20241007,095300,5515875,3060,3060,3060,3060,3
|
|
20241007,095200,5506695,3060,3060,3060,3060,8
|
|
20241007,095100,5482215,3060,3060,3060,3060,10
|
|
20241007,095000,5451615,3060,3060,3060,3060,6
|
|
20241007,094900,5433255,3060,3060,3060,3060,3
|
|
20241007,094800,5424075,3060,3060,3060,3060,16
|
|
20241007,094700,5375115,3060,3060,3060,3060,0
|
|
20241007,094600,5375115,3060,3060,3060,3060,0
|
|
20241007,094500,5375115,3060,3060,3060,3060,49
|
|
20241007,094400,5225175,3060,3060,3060,3060,269
|
|
20241007,094300,4402035,3060,3060,3060,3060,0
|
|
20241007,094200,4402035,3060,3060,3060,3060,1
|
|
20241007,094100,4398975,3060,3060,3060,3060,0
|
|
20241007,094000,4398975,3060,3060,3060,3060,10
|
|
20241007,093900,4368375,3060,3060,3060,3060,1
|
|
20241007,093800,4365315,3060,3060,3060,3060,1
|
|
20241007,093700,4362255,3060,3060,3060,3060,0
|
|
20241007,093600,4362255,3060,3060,3060,3060,0
|
|
20241007,093500,4362255,3060,3060,3060,3060,1
|
|
20241007,093400,4359195,3060,3060,3060,3060,2
|
|
20241007,093300,4353075,3060,3045,3060,3045,111
|
|
20241007,093200,4015005,3045,3045,3045,3045,5
|
|
20241007,093100,3999780,3045,3045,3045,3045,3
|
|
20241007,093000,3990645,3045,3045,3045,3045,0
|
|
20241007,092900,3990645,3045,3045,3045,3045,0
|
|
20241007,092800,3990645,3045,3045,3045,3045,5
|
|
20241007,092700,3975420,3045,3045,3045,3045,16
|
|
20241007,092600,3926700,3045,3045,3045,3045,5
|
|
20241007,092500,3911475,3030,3030,3030,3030,0
|
|
20241007,092400,3911475,3030,3030,3030,3030,0
|
|
20241007,092300,3911475,3030,3030,3030,3030,55
|
|
20241007,092200,3744825,3030,3060,3060,3030,155
|
|
20241007,092100,3274575,3060,3060,3060,3060,0
|
|
20241007,092000,3274575,3060,3060,3060,3060,1
|
|
20241007,091900,3271515,3020,3020,3020,3020,0
|
|
20241007,091800,3271515,3020,3020,3020,3020,0
|
|
20241007,091700,3271515,3020,3020,3020,3020,0
|
|
20241007,091600,3271515,3020,3020,3020,3020,0
|
|
20241007,091500,3271515,3020,3020,3020,3020,0
|
|
20241007,091400,3271515,3020,3020,3020,3020,0
|
|
20241007,091300,3271515,3020,3020,3020,3020,0
|
|
20241007,091200,3271515,3020,3020,3020,3020,1
|
|
20241007,091100,3268495,3015,3015,3015,3015,0
|
|
20241007,091000,3268495,3015,3015,3015,3015,0
|
|
20241007,090900,3268495,3015,3015,3015,3015,860
|
|
20241007,090800,675595,3015,3015,3015,3010,109
|
|
20241007,090700,347160,3035,3035,3035,3035,60
|
|
20241007,090600,165060,3050,3050,3050,3050,1
|
|
20241007,090500,162010,3050,3050,3050,3050,0
|
|
20241007,090400,162010,3050,3050,3050,3050,12
|
|
20241007,090300,125410,3050,3050,3050,3050,5
|
|
20241007,090200,110160,3060,3060,3060,3060,1
|
|
20241007,090100,107100,3060,3060,3060,3060,5
|
|
20241007,090000,91800,3060,3060,3060,3060,30
|