612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190900,178995110,3350,3350,3350,3350,331
|
|
20241007,190800,178995110,3350,3350,3350,3350,0
|
|
20241007,190700,178995110,3350,3350,3350,3350,0
|
|
20241007,190600,178995110,3350,3350,3350,3350,0
|
|
20241007,190500,178995110,3350,3350,3350,3350,0
|
|
20241007,190400,178995110,3350,3350,3350,3350,0
|
|
20241007,190300,178995110,3350,3350,3350,3350,0
|
|
20241007,190200,178995110,3350,3350,3350,3350,0
|
|
20241007,190100,178995110,3350,3350,3350,3350,0
|
|
20241007,190000,178995110,3350,3350,3350,3350,0
|
|
20241007,185900,178995110,3350,3350,3350,3350,0
|
|
20241007,185800,178995110,3350,3350,3350,3350,0
|
|
20241007,185700,178995110,3350,3350,3350,3350,0
|
|
20241007,185600,178995110,3350,3350,3350,3350,0
|
|
20241007,185500,178995110,3350,3350,3350,3350,0
|
|
20241007,185400,178995110,3350,3350,3350,3350,0
|
|
20241007,185300,178995110,3350,3350,3350,3350,0
|
|
20241007,185200,178995110,3350,3350,3350,3350,0
|
|
20241007,185100,178995110,3350,3350,3350,3350,0
|
|
20241007,185000,178995110,3350,3350,3350,3350,0
|
|
20241007,184900,178995110,3350,3350,3350,3350,0
|
|
20241007,184800,178995110,3350,3350,3350,3350,0
|
|
20241007,184700,178995110,3350,3350,3350,3350,0
|
|
20241007,184600,178995110,3350,3350,3350,3350,0
|
|
20241007,184500,178995110,3350,3350,3350,3350,0
|
|
20241007,184400,178995110,3350,3350,3350,3350,0
|
|
20241007,184300,178995110,3350,3350,3350,3350,0
|
|
20241007,184200,178995110,3350,3350,3350,3350,0
|
|
20241007,184100,178995110,3350,3350,3350,3350,0
|
|
20241007,184000,178995110,3350,3350,3350,3350,0
|
|
20241007,183900,178995110,3350,3350,3350,3350,331
|
|
20241007,183800,178995110,3350,3350,3350,3350,0
|
|
20241007,183700,178995110,3350,3350,3350,3350,0
|
|
20241007,183600,178995110,3350,3350,3350,3350,0
|
|
20241007,183500,178995110,3350,3350,3350,3350,0
|
|
20241007,183400,178995110,3350,3350,3350,3350,0
|
|
20241007,183300,178995110,3350,3350,3350,3350,0
|
|
20241007,183200,178995110,3350,3350,3350,3350,0
|
|
20241007,183100,178995110,3350,3350,3350,3350,0
|
|
20241007,183000,178995110,3350,3350,3350,3350,0
|
|
20241007,182900,178995110,3350,3350,3350,3350,0
|
|
20241007,182800,178995110,3350,3350,3350,3350,0
|
|
20241007,182700,178995110,3350,3350,3350,3350,0
|
|
20241007,182600,178995110,3350,3350,3350,3350,0
|
|
20241007,182500,178995110,3350,3350,3350,3350,0
|
|
20241007,182400,178995110,3350,3350,3350,3350,0
|
|
20241007,182300,178995110,3350,3350,3350,3350,0
|
|
20241007,182200,178995110,3350,3350,3350,3350,0
|
|
20241007,182100,178995110,3350,3350,3350,3350,0
|
|
20241007,182000,178995110,3350,3350,3350,3350,0
|
|
20241007,181900,178995110,3350,3350,3350,3350,0
|
|
20241007,181800,178995110,3350,3350,3350,3350,0
|
|
20241007,181700,178995110,3350,3350,3350,3350,0
|
|
20241007,181600,178995110,3350,3350,3350,3350,0
|
|
20241007,181500,178995110,3350,3350,3350,3350,0
|
|
20241007,181400,178995110,3350,3350,3350,3350,0
|
|
20241007,181300,178995110,3350,3350,3350,3350,0
|
|
20241007,181200,178995110,3350,3350,3350,3350,0
|
|
20241007,181100,178995110,3350,3350,3350,3350,0
|
|
20241007,181000,178995110,3350,3350,3350,3350,0
|
|
20241007,180900,178995110,3350,3350,3350,3350,331
|
|
20241007,180800,178995110,3350,3350,3350,3350,0
|
|
20241007,180700,178995110,3350,3350,3350,3350,0
|
|
20241007,180600,178995110,3350,3350,3350,3350,0
|
|
20241007,180500,178995110,3350,3350,3350,3350,0
|
|
20241007,180400,178995110,3350,3350,3350,3350,0
|
|
20241007,180300,178995110,3350,3350,3350,3350,0
|
|
20241007,180200,178995110,3350,3350,3350,3350,0
|
|
20241007,180100,178995110,3350,3350,3350,3350,0
|
|
20241007,180000,178995110,3350,3350,3350,3350,0
|
|
20241007,175900,178995110,3350,3350,3350,3350,0
|
|
20241007,175800,178995110,3350,3350,3350,3350,0
|
|
20241007,175700,178995110,3350,3350,3350,3350,0
|
|
20241007,175600,178995110,3350,3350,3350,3350,0
|
|
20241007,175500,178995110,3350,3350,3350,3350,0
|
|
20241007,175400,178995110,3350,3350,3350,3350,0
|
|
20241007,175300,178995110,3350,3350,3350,3350,0
|
|
20241007,175200,178995110,3350,3350,3350,3350,0
|
|
20241007,175100,178995110,3350,3350,3350,3350,0
|
|
20241007,175000,178995110,3350,3350,3350,3350,0
|
|
20241007,174900,178995110,3350,3350,3350,3350,0
|
|
20241007,174800,178995110,3350,3350,3350,3350,0
|
|
20241007,174700,178995110,3350,3350,3350,3350,0
|
|
20241007,174600,178995110,3350,3350,3350,3350,0
|
|
20241007,174500,178995110,3350,3350,3350,3350,0
|
|
20241007,174400,178995110,3350,3350,3350,3350,0
|
|
20241007,174300,178995110,3350,3350,3350,3350,0
|
|
20241007,174200,178995110,3350,3350,3350,3350,0
|
|
20241007,174100,178995110,3350,3350,3350,3350,0
|
|
20241007,174000,178995110,3350,3350,3350,3350,0
|
|
20241007,173900,178995110,3350,3350,3350,3350,331
|
|
20241007,173800,178995110,3350,3350,3350,3350,0
|
|
20241007,173700,178995110,3350,3350,3350,3350,0
|
|
20241007,173600,178995110,3350,3350,3350,3350,0
|
|
20241007,173500,178995110,3350,3350,3350,3350,0
|
|
20241007,173400,178995110,3350,3350,3350,3350,0
|
|
20241007,173300,178995110,3350,3350,3350,3350,0
|
|
20241007,173200,178995110,3350,3350,3350,3350,0
|
|
20241007,173100,178995110,3350,3350,3350,3350,0
|
|
20241007,173000,178995110,3350,3350,3350,3350,0
|
|
20241007,172900,178995110,3350,3350,3350,3350,0
|
|
20241007,172800,178995110,3350,3350,3350,3350,0
|
|
20241007,172700,178995110,3350,3350,3350,3350,0
|
|
20241007,172600,178995110,3350,3350,3350,3350,0
|
|
20241007,172500,178995110,3350,3350,3350,3350,0
|
|
20241007,172400,178995110,3350,3350,3350,3350,0
|
|
20241007,172300,178995110,3350,3350,3350,3350,0
|
|
20241007,172200,178995110,3350,3350,3350,3350,0
|
|
20241007,172100,178995110,3350,3350,3350,3350,0
|
|
20241007,172000,178995110,3350,3350,3350,3350,0
|
|
20241007,171900,178995110,3350,3350,3350,3350,0
|
|
20241007,171800,178995110,3350,3350,3350,3350,0
|
|
20241007,171700,178995110,3350,3350,3350,3350,0
|
|
20241007,171600,178995110,3350,3350,3350,3350,0
|
|
20241007,171500,178995110,3350,3350,3350,3350,0
|
|
20241007,171400,178995110,3350,3350,3350,3350,0
|
|
20241007,171300,178995110,3350,3350,3350,3350,0
|
|
20241007,171200,178995110,3350,3350,3350,3350,0
|
|
20241007,171100,178995110,3350,3350,3350,3350,0
|
|
20241007,171000,178995110,3350,3350,3350,3350,0
|
|
20241007,170900,178995110,3350,3350,3350,3350,331
|
|
20241007,170800,178995110,3350,3350,3350,3350,0
|
|
20241007,170700,178995110,3350,3350,3350,3350,0
|
|
20241007,170600,178995110,3350,3350,3350,3350,0
|
|
20241007,170500,178995110,3350,3350,3350,3350,0
|
|
20241007,170400,178995110,3350,3350,3350,3350,0
|
|
20241007,170300,178995110,3350,3350,3350,3350,0
|
|
20241007,170200,178995110,3350,3350,3350,3350,0
|
|
20241007,170100,178995110,3350,3350,3350,3350,0
|
|
20241007,170000,178995110,3350,3350,3350,3350,0
|
|
20241007,165900,178995110,3350,3350,3350,3350,0
|
|
20241007,165800,178995110,3350,3350,3350,3350,0
|
|
20241007,165700,178995110,3350,3350,3350,3350,0
|
|
20241007,165600,178995110,3350,3350,3350,3350,0
|
|
20241007,165500,178995110,3350,3350,3350,3350,0
|
|
20241007,165400,178995110,3350,3350,3350,3350,0
|
|
20241007,165300,178995110,3350,3350,3350,3350,0
|
|
20241007,165200,178995110,3350,3350,3350,3350,0
|
|
20241007,165100,178995110,3350,3350,3350,3350,0
|
|
20241007,165000,178995110,3350,3350,3350,3350,0
|
|
20241007,164900,178995110,3350,3350,3350,3350,0
|
|
20241007,164800,178995110,3350,3350,3350,3350,0
|
|
20241007,164700,178995110,3350,3350,3350,3350,0
|
|
20241007,164600,178995110,3350,3350,3350,3350,0
|
|
20241007,164500,178995110,3350,3350,3350,3350,0
|
|
20241007,164400,178995110,3350,3350,3350,3350,0
|
|
20241007,164300,178995110,3350,3350,3350,3350,0
|
|
20241007,164200,178995110,3350,3350,3350,3350,0
|
|
20241007,164100,178995110,3350,3350,3350,3350,0
|
|
20241007,164000,178995110,3350,3350,3350,3350,0
|
|
20241007,163900,178995110,3350,3350,3350,3350,331
|
|
20241007,163800,178995110,3350,3350,3350,3350,0
|
|
20241007,163700,178995110,3350,3350,3350,3350,0
|
|
20241007,163600,178995110,3350,3350,3350,3350,0
|
|
20241007,163500,178995110,3350,3350,3350,3350,0
|
|
20241007,163400,178995110,3350,3350,3350,3350,0
|
|
20241007,163300,178995110,3350,3350,3350,3350,0
|
|
20241007,163200,178995110,3350,3350,3350,3350,0
|
|
20241007,163100,178995110,3350,3350,3350,3350,0
|
|
20241007,163000,178995110,3350,3350,3350,3350,0
|
|
20241007,162900,178995110,3350,3350,3350,3350,0
|
|
20241007,162800,178995110,3350,3350,3350,3350,0
|
|
20241007,162700,178995110,3350,3350,3350,3350,0
|
|
20241007,162600,178995110,3350,3350,3350,3350,0
|
|
20241007,162500,178995110,3350,3350,3350,3350,0
|
|
20241007,162400,178995110,3350,3350,3350,3350,0
|
|
20241007,162300,178995110,3350,3350,3350,3350,0
|
|
20241007,162200,178995110,3350,3350,3350,3350,0
|
|
20241007,162100,178995110,3350,3350,3350,3350,0
|
|
20241007,162000,178995110,3350,3350,3350,3350,0
|
|
20241007,161900,178995110,3350,3350,3350,3350,0
|
|
20241007,161800,178995110,3350,3350,3350,3350,0
|
|
20241007,161700,178995110,3350,3350,3350,3350,0
|
|
20241007,161600,178995110,3350,3350,3350,3350,0
|
|
20241007,161500,178995110,3350,3350,3350,3350,0
|
|
20241007,161400,178995110,3350,3350,3350,3350,0
|
|
20241007,161300,178995110,3350,3350,3350,3350,0
|
|
20241007,161200,178995110,3350,3350,3350,3350,0
|
|
20241007,161100,178995110,3350,3350,3350,3350,0
|
|
20241007,161000,178995110,3350,3350,3350,3350,0
|
|
20241007,160900,178995110,3350,3350,3350,3350,331
|
|
20241007,160800,178995110,3350,3350,3350,3350,0
|
|
20241007,160700,178995110,3350,3350,3350,3350,0
|
|
20241007,160600,178995110,3350,3350,3350,3350,0
|
|
20241007,160500,178995110,3350,3350,3350,3350,0
|
|
20241007,160400,178995110,3350,3350,3350,3350,0
|
|
20241007,160300,178995110,3350,3350,3350,3350,0
|
|
20241007,160200,178995110,3350,3350,3350,3350,0
|
|
20241007,160100,178995110,3350,3350,3350,3350,0
|
|
20241007,160000,178995110,3350,3350,3350,3350,0
|
|
20241007,155900,178995110,3350,3350,3350,3350,0
|
|
20241007,155800,178995110,3350,3350,3350,3350,0
|
|
20241007,155700,178995110,3350,3350,3350,3350,0
|
|
20241007,155600,178995110,3350,3350,3350,3350,0
|
|
20241007,155500,178995110,3350,3350,3350,3350,0
|
|
20241007,155400,178995110,3350,3350,3350,3350,0
|
|
20241007,155300,178995110,3350,3350,3350,3350,0
|
|
20241007,155200,178995110,3350,3350,3350,3350,0
|
|
20241007,155100,178995110,3350,3350,3350,3350,0
|
|
20241007,155000,178995110,3350,3350,3350,3350,0
|
|
20241007,154900,178995110,3350,3350,3350,3350,0
|
|
20241007,154800,178995110,3350,3350,3350,3350,0
|
|
20241007,154700,178995110,3350,3350,3350,3350,0
|
|
20241007,154600,178995110,3350,3350,3350,3350,0
|
|
20241007,154500,178995110,3350,3350,3350,3350,0
|
|
20241007,154400,178995110,3350,3350,3350,3350,0
|
|
20241007,154300,178995110,3350,3350,3350,3350,0
|
|
20241007,154200,178995110,3350,3350,3350,3350,0
|
|
20241007,154100,178995110,3350,3350,3350,3350,0
|
|
20241007,154000,178995110,3350,3350,3350,3350,0
|
|
20241007,153900,178995110,3350,3350,3350,3350,331
|
|
20241007,153800,178995110,3350,3350,3350,3350,0
|
|
20241007,153700,178995110,3350,3350,3350,3350,0
|
|
20241007,153600,178995110,3350,3350,3350,3350,0
|
|
20241007,153500,178995110,3350,3350,3350,3350,0
|
|
20241007,153400,178995110,3350,3350,3350,3350,0
|
|
20241007,153300,178995110,3350,3350,3350,3350,0
|
|
20241007,153200,178995110,3350,3350,3350,3350,0
|
|
20241007,153100,178995110,3350,3350,3350,3350,0
|
|
20241007,153000,178995110,3350,3350,3350,3350,331
|
|
20241007,152900,177886260,3340,3340,3340,3340,0
|
|
20241007,152800,177886260,3340,3340,3340,3340,0
|
|
20241007,152700,177886260,3340,3340,3340,3340,0
|
|
20241007,152600,177886260,3340,3340,3340,3340,0
|
|
20241007,152500,177886260,3340,3340,3340,3340,0
|
|
20241007,152400,177886260,3340,3340,3340,3340,0
|
|
20241007,152300,177886260,3340,3340,3340,3340,0
|
|
20241007,152200,177886260,3340,3340,3340,3340,0
|
|
20241007,152100,177886260,3340,3340,3340,3340,0
|
|
20241007,152000,177886260,3340,3340,3340,3340,0
|
|
20241007,151900,177886260,3340,3320,3340,3310,4393
|
|
20241007,151800,163247820,3315,3315,3315,3315,0
|
|
20241007,151700,163247820,3315,3315,3315,3315,1
|
|
20241007,151600,163244505,3310,3310,3310,3310,0
|
|
20241007,151500,163244505,3310,3310,3310,3310,0
|
|
20241007,151400,163244505,3310,3310,3310,3310,135
|
|
20241007,151300,162797655,3310,3310,3310,3310,0
|
|
20241007,151200,162797655,3310,3315,3315,3310,42
|
|
20241007,151100,162658430,3315,3315,3315,3315,0
|
|
20241007,151000,162658430,3315,3315,3315,3315,0
|
|
20241007,150900,162658430,3315,3315,3315,3315,0
|
|
20241007,150800,162658430,3315,3315,3315,3315,0
|
|
20241007,150700,162658430,3315,3315,3315,3315,5
|
|
20241007,150600,162641855,3330,3330,3330,3330,0
|
|
20241007,150500,162641855,3330,3330,3330,3330,0
|
|
20241007,150400,162641855,3330,3315,3330,3315,8
|
|
20241007,150300,162615245,3335,3335,3335,3335,0
|
|
20241007,150200,162615245,3335,3330,3335,3330,33
|
|
20241007,150100,162505325,3330,3330,3330,3330,317
|
|
20241007,150000,161449715,3330,3330,3330,3330,0
|
|
20241007,145900,161449715,3330,3330,3330,3330,0
|
|
20241007,145800,161449715,3330,3330,3330,3330,0
|
|
20241007,145700,161449715,3330,3330,3330,3330,27
|
|
20241007,145600,161359805,3330,3330,3330,3330,28
|
|
20241007,145500,161266565,3330,3330,3330,3330,101
|
|
20241007,145400,160930235,3325,3325,3325,3325,0
|
|
20241007,145300,160930235,3325,3325,3325,3325,1
|
|
20241007,145200,160926910,3325,3325,3325,3325,0
|
|
20241007,145100,160926910,3325,3320,3325,3320,200
|
|
20241007,145000,160262410,3320,3320,3320,3320,0
|
|
20241007,144900,160262410,3320,3320,3320,3320,2
|
|
20241007,144800,160255770,3325,3325,3325,3325,0
|
|
20241007,144700,160255770,3325,3325,3325,3325,0
|
|
20241007,144600,160255770,3325,3325,3325,3325,5
|
|
20241007,144500,160239145,3335,3335,3335,3335,0
|
|
20241007,144400,160239145,3335,3330,3335,3330,211
|
|
20241007,144300,159536510,3320,3320,3320,3320,0
|
|
20241007,144200,159536510,3320,3325,3325,3320,7
|
|
20241007,144100,159513245,3325,3320,3325,3320,12
|
|
20241007,144000,159473375,3335,3335,3335,3335,0
|
|
20241007,143900,159473375,3335,3335,3335,3335,0
|
|
20241007,143800,159473375,3335,3335,3335,3335,0
|
|
20241007,143700,159473375,3335,3325,3335,3325,111
|
|
20241007,143600,159104245,3325,3325,3325,3325,0
|
|
20241007,143500,159104245,3325,3325,3325,3325,0
|
|
20241007,143400,159104245,3325,3325,3325,3325,0
|
|
20241007,143300,159104245,3325,3325,3325,3325,0
|
|
20241007,143200,159104245,3325,3325,3325,3325,0
|
|
20241007,143100,159104245,3325,3325,3325,3325,0
|
|
20241007,143000,159104245,3325,3325,3325,3325,0
|
|
20241007,142900,159104245,3325,3325,3325,3325,0
|
|
20241007,142800,159104245,3325,3325,3325,3325,1
|
|
20241007,142700,159100920,3305,3310,3310,3305,300
|
|
20241007,142600,158108990,3310,3310,3310,3310,0
|
|
20241007,142500,158108990,3310,3310,3310,3310,0
|
|
20241007,142400,158108990,3310,3310,3310,3310,0
|
|
20241007,142300,158108990,3310,3310,3310,3310,0
|
|
20241007,142200,158108990,3310,3310,3310,3310,0
|
|
20241007,142100,158108990,3310,3310,3310,3310,0
|
|
20241007,142000,158108990,3310,3310,3310,3310,0
|
|
20241007,141900,158108990,3310,3310,3310,3310,0
|
|
20241007,141800,158108990,3310,3310,3310,3310,1
|
|
20241007,141700,158105680,3330,3330,3330,3330,0
|
|
20241007,141600,158105680,3330,3330,3330,3330,0
|
|
20241007,141500,158105680,3330,3330,3330,3330,0
|
|
20241007,141400,158105680,3330,3330,3330,3330,0
|
|
20241007,141300,158105680,3330,3330,3330,3330,0
|
|
20241007,141200,158105680,3330,3330,3330,3330,22
|
|
20241007,141100,158032420,3330,3330,3330,3330,0
|
|
20241007,141000,158032420,3330,3330,3330,3330,0
|
|
20241007,140900,158032420,3330,3330,3330,3330,0
|
|
20241007,140800,158032420,3330,3330,3330,3330,0
|
|
20241007,140700,158032420,3330,3330,3330,3330,142
|
|
20241007,140600,157559560,3300,3300,3300,3300,0
|
|
20241007,140500,157559560,3300,3300,3300,3300,0
|
|
20241007,140400,157559560,3300,3315,3315,3300,15225
|
|
20241007,140300,107215370,3330,3330,3330,3330,0
|
|
20241007,140200,107215370,3330,3330,3330,3330,41
|
|
20241007,140100,107078840,3315,3315,3315,3315,200
|
|
20241007,140000,106415840,3330,3330,3330,3330,0
|
|
20241007,135900,106415840,3330,3320,3330,3320,1001
|
|
20241007,135800,103092460,3315,3315,3315,3315,0
|
|
20241007,135700,103092460,3315,3315,3315,3315,0
|
|
20241007,135600,103092460,3315,3315,3315,3315,0
|
|
20241007,135500,103092460,3315,3315,3315,3315,0
|
|
20241007,135400,103092460,3315,3315,3315,3315,0
|
|
20241007,135300,103092460,3315,3315,3315,3315,0
|
|
20241007,135200,103092460,3315,3315,3315,3315,0
|
|
20241007,135100,103092460,3315,3315,3315,3315,0
|
|
20241007,135000,103092460,3315,3315,3315,3315,0
|
|
20241007,134900,103092460,3315,3315,3315,3315,287
|
|
20241007,134800,102141055,3320,3320,3320,3320,4
|
|
20241007,134700,102127775,3320,3320,3320,3320,0
|
|
20241007,134600,102127775,3320,3320,3320,3320,0
|
|
20241007,134500,102127775,3320,3320,3320,3320,0
|
|
20241007,134400,102127775,3320,3320,3320,3320,0
|
|
20241007,134300,102127775,3320,3320,3320,3320,0
|
|
20241007,134200,102127775,3320,3320,3320,3320,0
|
|
20241007,134100,102127775,3320,3320,3320,3320,0
|
|
20241007,134000,102127775,3320,3320,3320,3320,0
|
|
20241007,133900,102127775,3320,3320,3320,3320,0
|
|
20241007,133800,102127775,3320,3320,3320,3320,0
|
|
20241007,133700,102127775,3320,3320,3320,3320,12
|
|
20241007,133600,102087935,3325,3325,3325,3325,0
|
|
20241007,133500,102087935,3325,3325,3325,3325,2001
|
|
20241007,133400,95434610,3325,3325,3325,3325,0
|
|
20241007,133300,95434610,3325,3325,3325,3325,0
|
|
20241007,133200,95434610,3325,3325,3325,3325,0
|
|
20241007,133100,95434610,3325,3325,3325,3325,1000
|
|
20241007,133000,92109610,3325,3325,3325,3325,0
|
|
20241007,132900,92109610,3325,3325,3325,3325,0
|
|
20241007,132800,92109610,3325,3325,3325,3325,0
|
|
20241007,132700,92109610,3325,3325,3325,3325,0
|
|
20241007,132600,92109610,3325,3325,3325,3325,0
|
|
20241007,132500,92109610,3325,3325,3325,3325,3
|
|
20241007,132400,92099635,3315,3315,3315,3315,0
|
|
20241007,132300,92099635,3315,3315,3315,3315,0
|
|
20241007,132200,92099635,3315,3315,3315,3315,0
|
|
20241007,132100,92099635,3315,3315,3315,3315,0
|
|
20241007,132000,92099635,3315,3315,3315,3315,0
|
|
20241007,131900,92099635,3315,3315,3315,3315,0
|
|
20241007,131800,92099635,3315,3315,3315,3315,0
|
|
20241007,131700,92099635,3315,3315,3315,3315,0
|
|
20241007,131600,92099635,3315,3315,3315,3315,0
|
|
20241007,131500,92099635,3315,3315,3315,3315,0
|
|
20241007,131400,92099635,3315,3315,3315,3315,0
|
|
20241007,131300,92099635,3315,3330,3330,3315,23
|
|
20241007,131200,92023375,3330,3330,3330,3330,0
|
|
20241007,131100,92023375,3330,3330,3330,3330,0
|
|
20241007,131000,92023375,3330,3330,3330,3330,0
|
|
20241007,130900,92023375,3330,3330,3330,3330,0
|
|
20241007,130800,92023375,3330,3330,3330,3330,0
|
|
20241007,130700,92023375,3330,3330,3330,3330,0
|
|
20241007,130600,92023375,3330,3330,3330,3330,0
|
|
20241007,130500,92023375,3330,3330,3330,3330,1
|
|
20241007,130400,92020045,3310,3310,3310,3310,0
|
|
20241007,130300,92020045,3310,3320,3320,3310,3000
|
|
20241007,130200,82085025,3325,3325,3325,3325,0
|
|
20241007,130100,82085025,3325,3325,3325,3325,0
|
|
20241007,130000,82085025,3325,3325,3325,3325,0
|
|
20241007,125900,82085025,3325,3325,3325,3325,0
|
|
20241007,125800,82085025,3325,3325,3325,3325,0
|
|
20241007,125700,82085025,3325,3325,3325,3325,0
|
|
20241007,125600,82085025,3325,3325,3325,3325,0
|
|
20241007,125500,82085025,3325,3325,3325,3325,0
|
|
20241007,125400,82085025,3325,3325,3325,3325,0
|
|
20241007,125300,82085025,3325,3325,3325,3325,0
|
|
20241007,125200,82085025,3325,3325,3325,3325,0
|
|
20241007,125100,82085025,3325,3325,3325,3325,0
|
|
20241007,125000,82085025,3325,3325,3325,3325,0
|
|
20241007,124900,82085025,3325,3325,3325,3325,0
|
|
20241007,124800,82085025,3325,3325,3325,3325,0
|
|
20241007,124700,82085025,3325,3325,3325,3325,0
|
|
20241007,124600,82085025,3325,3325,3325,3325,8
|
|
20241007,124500,82058425,3320,3320,3320,3320,0
|
|
20241007,124400,82058425,3320,3320,3320,3320,0
|
|
20241007,124300,82058425,3320,3320,3320,3320,0
|
|
20241007,124200,82058425,3320,3320,3320,3320,0
|
|
20241007,124100,82058425,3320,3320,3320,3320,0
|
|
20241007,124000,82058425,3320,3320,3320,3320,0
|
|
20241007,123900,82058425,3320,3320,3320,3320,0
|
|
20241007,123800,82058425,3320,3320,3320,3320,0
|
|
20241007,123700,82058425,3320,3320,3320,3320,0
|
|
20241007,123600,82058425,3320,3320,3320,3320,0
|
|
20241007,123500,82058425,3320,3320,3320,3320,0
|
|
20241007,123400,82058425,3320,3320,3320,3320,0
|
|
20241007,123300,82058425,3320,3320,3320,3320,0
|
|
20241007,123200,82058425,3320,3320,3320,3320,1
|
|
20241007,123100,82055105,3330,3330,3330,3330,0
|
|
20241007,123000,82055105,3330,3330,3330,3330,0
|
|
20241007,122900,82055105,3330,3330,3330,3330,0
|
|
20241007,122800,82055105,3330,3330,3330,3330,0
|
|
20241007,122700,82055105,3330,3330,3330,3330,0
|
|
20241007,122600,82055105,3330,3330,3330,3330,0
|
|
20241007,122500,82055105,3330,3330,3330,3330,0
|
|
20241007,122400,82055105,3330,3330,3330,3330,0
|
|
20241007,122300,82055105,3330,3330,3330,3330,0
|
|
20241007,122200,82055105,3330,3330,3330,3330,0
|
|
20241007,122100,82055105,3330,3330,3330,3330,0
|
|
20241007,122000,82055105,3330,3330,3330,3330,0
|
|
20241007,121900,82055105,3330,3330,3330,3330,3
|
|
20241007,121800,82045115,3330,3330,3330,3330,0
|
|
20241007,121700,82045115,3330,3330,3330,3330,0
|
|
20241007,121600,82045115,3330,3330,3330,3330,0
|
|
20241007,121500,82045115,3330,3330,3330,3330,0
|
|
20241007,121400,82045115,3330,3330,3330,3330,0
|
|
20241007,121300,82045115,3330,3330,3330,3330,2
|
|
20241007,121200,82038455,3320,3320,3320,3320,0
|
|
20241007,121100,82038455,3320,3320,3320,3320,0
|
|
20241007,121000,82038455,3320,3320,3320,3320,0
|
|
20241007,120900,82038455,3320,3320,3320,3320,0
|
|
20241007,120800,82038455,3320,3320,3320,3320,0
|
|
20241007,120700,82038455,3320,3320,3320,3320,0
|
|
20241007,120600,82038455,3320,3320,3320,3320,0
|
|
20241007,120500,82038455,3320,3320,3320,3320,0
|
|
20241007,120400,82038455,3320,3320,3320,3320,0
|
|
20241007,120300,82038455,3320,3320,3320,3320,0
|
|
20241007,120200,82038455,3320,3320,3320,3320,0
|
|
20241007,120100,82038455,3320,3320,3320,3320,1
|
|
20241007,120000,82035135,3330,3330,3330,3330,0
|
|
20241007,115900,82035135,3330,3330,3330,3330,0
|
|
20241007,115800,82035135,3330,3330,3330,3330,0
|
|
20241007,115700,82035135,3330,3330,3330,3330,0
|
|
20241007,115600,82035135,3330,3330,3330,3330,0
|
|
20241007,115500,82035135,3330,3330,3330,3330,0
|
|
20241007,115400,82035135,3330,3330,3330,3330,0
|
|
20241007,115300,82035135,3330,3330,3330,3330,0
|
|
20241007,115200,82035135,3330,3330,3330,3330,0
|
|
20241007,115100,82035135,3330,3330,3330,3330,0
|
|
20241007,115000,82035135,3330,3330,3330,3330,0
|
|
20241007,114900,82035135,3330,3330,3330,3330,0
|
|
20241007,114800,82035135,3330,3330,3330,3330,0
|
|
20241007,114700,82035135,3330,3330,3330,3330,0
|
|
20241007,114600,82035135,3330,3330,3330,3330,0
|
|
20241007,114500,82035135,3330,3330,3330,3330,1
|
|
20241007,114400,82031805,3335,3335,3335,3335,0
|
|
20241007,114300,82031805,3335,3335,3335,3335,0
|
|
20241007,114200,82031805,3335,3335,3335,3335,0
|
|
20241007,114100,82031805,3335,3335,3335,3335,0
|
|
20241007,114000,82031805,3335,3335,3335,3335,0
|
|
20241007,113900,82031805,3335,3335,3335,3335,0
|
|
20241007,113800,82031805,3335,3335,3335,3335,0
|
|
20241007,113700,82031805,3335,3335,3335,3335,0
|
|
20241007,113600,82031805,3335,3335,3335,3335,0
|
|
20241007,113500,82031805,3335,3335,3335,3335,0
|
|
20241007,113400,82031805,3335,3335,3335,3335,0
|
|
20241007,113300,82031805,3335,3335,3335,3335,0
|
|
20241007,113200,82031805,3335,3335,3335,3335,0
|
|
20241007,113100,82031805,3335,3335,3335,3335,0
|
|
20241007,113000,82031805,3335,3335,3335,3335,0
|
|
20241007,112900,82031805,3335,3335,3335,3335,0
|
|
20241007,112800,82031805,3335,3335,3335,3335,0
|
|
20241007,112700,82031805,3335,3310,3335,3310,466
|
|
20241007,112600,80489310,3310,3325,3325,3310,34
|
|
20241007,112500,80376680,3325,3300,3325,3300,3010
|
|
20241007,112400,70443430,3320,3330,3330,3300,6033
|
|
20241007,112300,50501195,3335,3335,3335,3335,0
|
|
20241007,112200,50501195,3335,3335,3335,3335,1
|
|
20241007,112100,50497860,3330,3330,3330,3330,271
|
|
20241007,112000,49595430,3335,3335,3335,3335,0
|
|
20241007,111900,49595430,3335,3335,3335,3335,0
|
|
20241007,111800,49595430,3335,3335,3335,3335,0
|
|
20241007,111700,49595430,3335,3335,3335,3335,0
|
|
20241007,111600,49595430,3335,3335,3335,3335,0
|
|
20241007,111500,49595430,3335,3335,3335,3335,0
|
|
20241007,111400,49595430,3335,3335,3335,3335,3
|
|
20241007,111300,49585425,3335,3335,3335,3335,100
|
|
20241007,111200,49251925,3335,3335,3335,3335,0
|
|
20241007,111100,49251925,3335,3330,3335,3330,1687
|
|
20241007,111000,43629215,3330,3330,3330,3330,0
|
|
20241007,110900,43629215,3330,3325,3330,3325,73
|
|
20241007,110800,43386485,3325,3325,3325,3325,0
|
|
20241007,110700,43386485,3325,3325,3325,3325,6
|
|
20241007,110600,43366535,3325,3325,3325,3325,0
|
|
20241007,110500,43366535,3325,3325,3325,3325,10
|
|
20241007,110400,43333285,3320,3320,3320,3320,0
|
|
20241007,110300,43333285,3320,3320,3320,3320,0
|
|
20241007,110200,43333285,3320,3320,3320,3320,0
|
|
20241007,110100,43333285,3320,3320,3320,3320,0
|
|
20241007,110000,43333285,3320,3320,3320,3320,0
|
|
20241007,105900,43333285,3320,3320,3320,3320,11
|
|
20241007,105800,43296765,3325,3325,3325,3325,0
|
|
20241007,105700,43296765,3325,3325,3325,3325,100
|
|
20241007,105600,42964265,3325,3325,3325,3325,0
|
|
20241007,105500,42964265,3325,3325,3325,3325,100
|
|
20241007,105400,42631765,3325,3325,3325,3325,1
|
|
20241007,105300,42628440,3310,3310,3310,3310,141
|
|
20241007,105200,42161730,3310,3310,3310,3310,0
|
|
20241007,105100,42161730,3310,3310,3310,3310,0
|
|
20241007,105000,42161730,3310,3310,3310,3310,0
|
|
20241007,104900,42161730,3310,3310,3310,3310,600
|
|
20241007,104800,40175730,3310,3310,3310,3310,4016
|
|
20241007,104700,26882770,3310,3320,3320,3310,286
|
|
20241007,104600,25935505,3325,3325,3325,3325,0
|
|
20241007,104500,25935505,3325,3325,3325,3325,0
|
|
20241007,104400,25935505,3325,3325,3325,3325,1
|
|
20241007,104300,25932180,3315,3315,3315,3315,0
|
|
20241007,104200,25932180,3315,3315,3315,3315,1
|
|
20241007,104100,25928865,3325,3325,3325,3325,0
|
|
20241007,104000,25928865,3325,3325,3325,3325,0
|
|
20241007,103900,25928865,3325,3325,3325,3325,0
|
|
20241007,103800,25928865,3325,3325,3325,3325,0
|
|
20241007,103700,25928865,3325,3325,3325,3325,1
|
|
20241007,103600,25925540,3305,3310,3310,3305,2180
|
|
20241007,103500,18714840,3315,3325,3325,3315,1002
|
|
20241007,103400,15392490,3315,3315,3315,3315,0
|
|
20241007,103300,15392490,3315,3320,3320,3315,191
|
|
20241007,103200,14759285,3320,3320,3320,3320,1190
|
|
20241007,103100,10808485,3325,3325,3325,3325,0
|
|
20241007,103000,10808485,3325,3325,3325,3325,346
|
|
20241007,102900,9658035,3335,3335,3335,3335,0
|
|
20241007,102800,9658035,3335,3335,3335,3335,0
|
|
20241007,102700,9658035,3335,3330,3335,3330,60
|
|
20241007,102600,9458225,3325,3325,3325,3325,0
|
|
20241007,102500,9458225,3325,3325,3325,3325,0
|
|
20241007,102400,9458225,3325,3325,3325,3325,0
|
|
20241007,102300,9458225,3325,3325,3325,3325,0
|
|
20241007,102200,9458225,3325,3325,3325,3325,0
|
|
20241007,102100,9458225,3325,3325,3325,3325,172
|
|
20241007,102000,8886325,3335,3335,3335,3335,1
|
|
20241007,101900,8882990,3330,3330,3330,3330,0
|
|
20241007,101800,8882990,3330,3330,3330,3330,0
|
|
20241007,101700,8882990,3330,3330,3330,3330,1
|
|
20241007,101600,8879660,3330,3330,3330,3330,0
|
|
20241007,101500,8879660,3330,3330,3330,3330,300
|
|
20241007,101400,7880660,3330,3330,3330,3330,2
|
|
20241007,101300,7874000,3330,3330,3330,3330,0
|
|
20241007,101200,7874000,3330,3330,3330,3330,1
|
|
20241007,101100,7870670,3330,3330,3330,3330,0
|
|
20241007,101000,7870670,3330,3330,3330,3330,1
|
|
20241007,100900,7867340,3330,3330,3330,3330,0
|
|
20241007,100800,7867340,3330,3330,3330,3330,0
|
|
20241007,100700,7867340,3330,3330,3330,3330,0
|
|
20241007,100600,7867340,3330,3330,3330,3330,8
|
|
20241007,100500,7840700,3330,3330,3330,3330,1
|
|
20241007,100400,7837370,3330,3330,3330,3330,0
|
|
20241007,100300,7837370,3330,3330,3330,3330,0
|
|
20241007,100200,7837370,3330,3330,3330,3330,3
|
|
20241007,100100,7827380,3330,3330,3330,3330,1
|
|
20241007,100000,7824050,3325,3325,3325,3325,0
|
|
20241007,095900,7824050,3325,3325,3325,3325,0
|
|
20241007,095800,7824050,3325,3325,3325,3325,1
|
|
20241007,095700,7820725,3325,3325,3325,3325,0
|
|
20241007,095600,7820725,3325,3325,3325,3325,0
|
|
20241007,095500,7820725,3325,3325,3325,3325,5
|
|
20241007,095400,7804100,3330,3330,3330,3330,0
|
|
20241007,095300,7804100,3330,3330,3330,3330,0
|
|
20241007,095200,7804100,3330,3330,3330,3330,0
|
|
20241007,095100,7804100,3330,3330,3330,3330,1
|
|
20241007,095000,7800770,3320,3320,3320,3320,0
|
|
20241007,094900,7800770,3320,3320,3320,3320,0
|
|
20241007,094800,7800770,3320,3320,3320,3320,0
|
|
20241007,094700,7800770,3320,3320,3320,3320,2
|
|
20241007,094600,7794130,3320,3320,3320,3320,0
|
|
20241007,094500,7794130,3320,3320,3320,3320,0
|
|
20241007,094400,7794130,3320,3320,3320,3320,1
|
|
20241007,094300,7790810,3330,3330,3330,3330,0
|
|
20241007,094200,7790810,3330,3330,3330,3330,11
|
|
20241007,094100,7754180,3330,3330,3330,3330,0
|
|
20241007,094000,7754180,3330,3330,3330,3330,1
|
|
20241007,093900,7750850,3330,3325,3330,3325,219
|
|
20241007,093800,7022295,3325,3325,3325,3325,6
|
|
20241007,093700,7002345,3325,3325,3325,3325,1
|
|
20241007,093600,6999020,3325,3335,3335,3325,138
|
|
20241007,093500,6540095,3340,3340,3340,3340,1
|
|
20241007,093400,6536755,3340,3340,3340,3340,0
|
|
20241007,093300,6536755,3340,3340,3340,3340,2
|
|
20241007,093200,6530075,3340,3340,3340,3340,0
|
|
20241007,093100,6530075,3340,3340,3340,3340,10
|
|
20241007,093000,6496675,3340,3340,3340,3340,0
|
|
20241007,092900,6496675,3340,3340,3340,3340,0
|
|
20241007,092800,6496675,3340,3340,3340,3340,0
|
|
20241007,092700,6496675,3340,3340,3340,3340,0
|
|
20241007,092600,6496675,3340,3340,3340,3340,0
|
|
20241007,092500,6496675,3340,3340,3340,3340,0
|
|
20241007,092400,6496675,3340,3340,3340,3340,30
|
|
20241007,092300,6396475,3340,3340,3340,3340,0
|
|
20241007,092200,6396475,3340,3340,3340,3340,30
|
|
20241007,092100,6296275,3340,3340,3340,3340,0
|
|
20241007,092000,6296275,3340,3340,3340,3340,2
|
|
20241007,091900,6289595,3345,3345,3345,3345,0
|
|
20241007,091800,6289595,3345,3345,3345,3345,0
|
|
20241007,091700,6289595,3345,3345,3345,3345,0
|
|
20241007,091600,6289595,3345,3345,3345,3345,0
|
|
20241007,091500,6289595,3345,3345,3345,3345,0
|
|
20241007,091400,6289595,3345,3345,3345,3345,0
|
|
20241007,091300,6289595,3345,3345,3345,3345,0
|
|
20241007,091200,6289595,3345,3345,3345,3345,0
|
|
20241007,091100,6289595,3345,3345,3345,3330,154
|
|
20241007,091000,5776610,3330,3330,3330,3330,0
|
|
20241007,090900,5776610,3330,3330,3330,3330,25
|
|
20241007,090800,5693360,3350,3350,3350,3350,0
|
|
20241007,090700,5693360,3350,3350,3350,3350,0
|
|
20241007,090600,5693360,3350,3350,3350,3350,2
|
|
20241007,090500,5686660,3330,3335,3335,3330,18
|
|
20241007,090400,5626680,3350,3350,3350,3350,0
|
|
20241007,090300,5626680,3350,3350,3350,3350,1
|
|
20241007,090200,5623330,3330,3340,3350,3330,223
|
|
20241007,090100,4880520,3335,3350,3350,3335,491
|
|
20241007,090000,3241070,3340,3350,3350,3340,844
|