635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193200,97209550,3450,3450,3450,3450,1453
|
|
20241007,193100,97209550,3450,3450,3450,3450,0
|
|
20241007,193000,97209550,3450,3450,3450,3450,0
|
|
20241007,192900,97209550,3450,3450,3450,3450,0
|
|
20241007,192800,97209550,3450,3450,3450,3450,0
|
|
20241007,192700,97209550,3450,3450,3450,3450,0
|
|
20241007,192600,97209550,3450,3450,3450,3450,0
|
|
20241007,192500,97209550,3450,3450,3450,3450,0
|
|
20241007,192400,97209550,3450,3450,3450,3450,0
|
|
20241007,192300,97209550,3450,3450,3450,3450,0
|
|
20241007,192200,97209550,3450,3450,3450,3450,0
|
|
20241007,192100,97209550,3450,3450,3450,3450,0
|
|
20241007,192000,97209550,3450,3450,3450,3450,0
|
|
20241007,191900,97209550,3450,3450,3450,3450,0
|
|
20241007,191800,97209550,3450,3450,3450,3450,0
|
|
20241007,191700,97209550,3450,3450,3450,3450,0
|
|
20241007,191600,97209550,3450,3450,3450,3450,0
|
|
20241007,191500,97209550,3450,3450,3450,3450,0
|
|
20241007,191400,97209550,3450,3450,3450,3450,0
|
|
20241007,191300,97209550,3450,3450,3450,3450,0
|
|
20241007,191200,97209550,3450,3450,3450,3450,0
|
|
20241007,191100,97209550,3450,3450,3450,3450,0
|
|
20241007,191000,97209550,3450,3450,3450,3450,0
|
|
20241007,190900,97209550,3450,3450,3450,3450,0
|
|
20241007,190800,97209550,3450,3450,3450,3450,0
|
|
20241007,190700,97209550,3450,3450,3450,3450,0
|
|
20241007,190600,97209550,3450,3450,3450,3450,0
|
|
20241007,190500,97209550,3450,3450,3450,3450,0
|
|
20241007,190400,97209550,3450,3450,3450,3450,0
|
|
20241007,190300,97209550,3450,3450,3450,3450,0
|
|
20241007,190200,97209550,3450,3450,3450,3450,1453
|
|
20241007,190100,97209550,3450,3450,3450,3450,0
|
|
20241007,190000,97209550,3450,3450,3450,3450,0
|
|
20241007,185900,97209550,3450,3450,3450,3450,0
|
|
20241007,185800,97209550,3450,3450,3450,3450,0
|
|
20241007,185700,97209550,3450,3450,3450,3450,0
|
|
20241007,185600,97209550,3450,3450,3450,3450,0
|
|
20241007,185500,97209550,3450,3450,3450,3450,0
|
|
20241007,185400,97209550,3450,3450,3450,3450,0
|
|
20241007,185300,97209550,3450,3450,3450,3450,0
|
|
20241007,185200,97209550,3450,3450,3450,3450,0
|
|
20241007,185100,97209550,3450,3450,3450,3450,0
|
|
20241007,185000,97209550,3450,3450,3450,3450,0
|
|
20241007,184900,97209550,3450,3450,3450,3450,0
|
|
20241007,184800,97209550,3450,3450,3450,3450,0
|
|
20241007,184700,97209550,3450,3450,3450,3450,0
|
|
20241007,184600,97209550,3450,3450,3450,3450,0
|
|
20241007,184500,97209550,3450,3450,3450,3450,0
|
|
20241007,184400,97209550,3450,3450,3450,3450,0
|
|
20241007,184300,97209550,3450,3450,3450,3450,0
|
|
20241007,184200,97209550,3450,3450,3450,3450,0
|
|
20241007,184100,97209550,3450,3450,3450,3450,0
|
|
20241007,184000,97209550,3450,3450,3450,3450,0
|
|
20241007,183900,97209550,3450,3450,3450,3450,0
|
|
20241007,183800,97209550,3450,3450,3450,3450,0
|
|
20241007,183700,97209550,3450,3450,3450,3450,0
|
|
20241007,183600,97209550,3450,3450,3450,3450,0
|
|
20241007,183500,97209550,3450,3450,3450,3450,0
|
|
20241007,183400,97209550,3450,3450,3450,3450,0
|
|
20241007,183300,97209550,3450,3450,3450,3450,0
|
|
20241007,183200,97209550,3450,3450,3450,3450,1453
|
|
20241007,183100,97209550,3450,3450,3450,3450,0
|
|
20241007,183000,97209550,3450,3450,3450,3450,0
|
|
20241007,182900,97209550,3450,3450,3450,3450,0
|
|
20241007,182800,97209550,3450,3450,3450,3450,0
|
|
20241007,182700,97209550,3450,3450,3450,3450,0
|
|
20241007,182600,97209550,3450,3450,3450,3450,0
|
|
20241007,182500,97209550,3450,3450,3450,3450,0
|
|
20241007,182400,97209550,3450,3450,3450,3450,0
|
|
20241007,182300,97209550,3450,3450,3450,3450,0
|
|
20241007,182200,97209550,3450,3450,3450,3450,0
|
|
20241007,182100,97209550,3450,3450,3450,3450,0
|
|
20241007,182000,97209550,3450,3450,3450,3450,0
|
|
20241007,181900,97209550,3450,3450,3450,3450,0
|
|
20241007,181800,97209550,3450,3450,3450,3450,0
|
|
20241007,181700,97209550,3450,3450,3450,3450,0
|
|
20241007,181600,97209550,3450,3450,3450,3450,0
|
|
20241007,181500,97209550,3450,3450,3450,3450,0
|
|
20241007,181400,97209550,3450,3450,3450,3450,0
|
|
20241007,181300,97209550,3450,3450,3450,3450,0
|
|
20241007,181200,97209550,3450,3450,3450,3450,0
|
|
20241007,181100,97209550,3450,3450,3450,3450,0
|
|
20241007,181000,97209550,3450,3450,3450,3450,0
|
|
20241007,180900,97209550,3450,3450,3450,3450,0
|
|
20241007,180800,97209550,3450,3450,3450,3450,0
|
|
20241007,180700,97209550,3450,3450,3450,3450,0
|
|
20241007,180600,97209550,3450,3450,3450,3450,0
|
|
20241007,180500,97209550,3450,3450,3450,3450,0
|
|
20241007,180400,97209550,3450,3450,3450,3450,0
|
|
20241007,180300,97209550,3450,3450,3450,3450,0
|
|
20241007,180200,97209550,3450,3450,3450,3450,1453
|
|
20241007,180100,97209550,3450,3450,3450,3450,0
|
|
20241007,180000,97209550,3450,3450,3450,3450,0
|
|
20241007,175900,97209550,3450,3450,3450,3450,0
|
|
20241007,175800,97209550,3450,3450,3450,3450,0
|
|
20241007,175700,97209550,3450,3450,3450,3450,0
|
|
20241007,175600,97209550,3450,3450,3450,3450,0
|
|
20241007,175500,97209550,3450,3450,3450,3450,0
|
|
20241007,175400,97209550,3450,3450,3450,3450,0
|
|
20241007,175300,97209550,3450,3450,3450,3450,0
|
|
20241007,175200,97209550,3450,3450,3450,3450,0
|
|
20241007,175100,97209550,3450,3450,3450,3450,0
|
|
20241007,175000,97209550,3450,3450,3450,3450,0
|
|
20241007,174900,97209550,3450,3450,3450,3450,0
|
|
20241007,174800,97209550,3450,3450,3450,3450,0
|
|
20241007,174700,97209550,3450,3450,3450,3450,0
|
|
20241007,174600,97209550,3450,3450,3450,3450,0
|
|
20241007,174500,97209550,3450,3450,3450,3450,0
|
|
20241007,174400,97209550,3450,3450,3450,3450,0
|
|
20241007,174300,97209550,3450,3450,3450,3450,0
|
|
20241007,174200,97209550,3450,3450,3450,3450,0
|
|
20241007,174100,97209550,3450,3450,3450,3450,0
|
|
20241007,174000,97209550,3450,3450,3450,3450,0
|
|
20241007,173900,97209550,3450,3450,3450,3450,0
|
|
20241007,173800,97209550,3450,3450,3450,3450,0
|
|
20241007,173700,97209550,3450,3450,3450,3450,0
|
|
20241007,173600,97209550,3450,3450,3450,3450,0
|
|
20241007,173500,97209550,3450,3450,3450,3450,0
|
|
20241007,173400,97209550,3450,3450,3450,3450,0
|
|
20241007,173300,97209550,3450,3450,3450,3450,0
|
|
20241007,173200,97209550,3450,3450,3450,3450,1453
|
|
20241007,173100,97209550,3450,3450,3450,3450,0
|
|
20241007,173000,97209550,3450,3450,3450,3450,0
|
|
20241007,172900,97209550,3450,3450,3450,3450,0
|
|
20241007,172800,97209550,3450,3450,3450,3450,0
|
|
20241007,172700,97209550,3450,3450,3450,3450,0
|
|
20241007,172600,97209550,3450,3450,3450,3450,0
|
|
20241007,172500,97209550,3450,3450,3450,3450,0
|
|
20241007,172400,97209550,3450,3450,3450,3450,0
|
|
20241007,172300,97209550,3450,3450,3450,3450,0
|
|
20241007,172200,97209550,3450,3450,3450,3450,0
|
|
20241007,172100,97209550,3450,3450,3450,3450,0
|
|
20241007,172000,97209550,3450,3450,3450,3450,0
|
|
20241007,171900,97209550,3450,3450,3450,3450,0
|
|
20241007,171800,97209550,3450,3450,3450,3450,0
|
|
20241007,171700,97209550,3450,3450,3450,3450,0
|
|
20241007,171600,97209550,3450,3450,3450,3450,0
|
|
20241007,171500,97209550,3450,3450,3450,3450,0
|
|
20241007,171400,97209550,3450,3450,3450,3450,0
|
|
20241007,171300,97209550,3450,3450,3450,3450,0
|
|
20241007,171200,97209550,3450,3450,3450,3450,0
|
|
20241007,171100,97209550,3450,3450,3450,3450,0
|
|
20241007,171000,97209550,3450,3450,3450,3450,0
|
|
20241007,170900,97209550,3450,3450,3450,3450,0
|
|
20241007,170800,97209550,3450,3450,3450,3450,0
|
|
20241007,170700,97209550,3450,3450,3450,3450,0
|
|
20241007,170600,97209550,3450,3450,3450,3450,0
|
|
20241007,170500,97209550,3450,3450,3450,3450,0
|
|
20241007,170400,97209550,3450,3450,3450,3450,0
|
|
20241007,170300,97209550,3450,3450,3450,3450,0
|
|
20241007,170200,97209550,3450,3450,3450,3450,1453
|
|
20241007,170100,97209550,3450,3450,3450,3450,0
|
|
20241007,170000,97209550,3450,3450,3450,3450,0
|
|
20241007,165900,97209550,3450,3450,3450,3450,0
|
|
20241007,165800,97209550,3450,3450,3450,3450,0
|
|
20241007,165700,97209550,3450,3450,3450,3450,0
|
|
20241007,165600,97209550,3450,3450,3450,3450,0
|
|
20241007,165500,97209550,3450,3450,3450,3450,0
|
|
20241007,165400,97209550,3450,3450,3450,3450,0
|
|
20241007,165300,97209550,3450,3450,3450,3450,0
|
|
20241007,165200,97209550,3450,3450,3450,3450,0
|
|
20241007,165100,97209550,3450,3450,3450,3450,0
|
|
20241007,165000,97209550,3450,3450,3450,3450,0
|
|
20241007,164900,97209550,3450,3450,3450,3450,0
|
|
20241007,164800,97209550,3450,3450,3450,3450,0
|
|
20241007,164700,97209550,3450,3450,3450,3450,0
|
|
20241007,164600,97209550,3450,3450,3450,3450,0
|
|
20241007,164500,97209550,3450,3450,3450,3450,0
|
|
20241007,164400,97209550,3450,3450,3450,3450,0
|
|
20241007,164300,97209550,3450,3450,3450,3450,0
|
|
20241007,164200,97209550,3450,3450,3450,3450,0
|
|
20241007,164100,97209550,3450,3450,3450,3450,0
|
|
20241007,164000,97209550,3450,3450,3450,3450,0
|
|
20241007,163900,97209550,3450,3450,3450,3450,0
|
|
20241007,163800,97209550,3450,3450,3450,3450,0
|
|
20241007,163700,97209550,3450,3450,3450,3450,0
|
|
20241007,163600,97209550,3450,3450,3450,3450,0
|
|
20241007,163500,97209550,3450,3450,3450,3450,0
|
|
20241007,163400,97209550,3450,3450,3450,3450,0
|
|
20241007,163300,97209550,3450,3450,3450,3450,0
|
|
20241007,163200,97209550,3450,3450,3450,3450,1453
|
|
20241007,163100,97209550,3450,3450,3450,3450,0
|
|
20241007,163000,97209550,3450,3450,3450,3450,0
|
|
20241007,162900,97209550,3450,3450,3450,3450,0
|
|
20241007,162800,97209550,3450,3450,3450,3450,0
|
|
20241007,162700,97209550,3450,3450,3450,3450,0
|
|
20241007,162600,97209550,3450,3450,3450,3450,0
|
|
20241007,162500,97209550,3450,3450,3450,3450,0
|
|
20241007,162400,97209550,3450,3450,3450,3450,0
|
|
20241007,162300,97209550,3450,3450,3450,3450,0
|
|
20241007,162200,97209550,3450,3450,3450,3450,0
|
|
20241007,162100,97209550,3450,3450,3450,3450,0
|
|
20241007,162000,97209550,3450,3450,3450,3450,0
|
|
20241007,161900,97209550,3450,3450,3450,3450,0
|
|
20241007,161800,97209550,3450,3450,3450,3450,0
|
|
20241007,161700,97209550,3450,3450,3450,3450,0
|
|
20241007,161600,97209550,3450,3450,3450,3450,0
|
|
20241007,161500,97209550,3450,3450,3450,3450,0
|
|
20241007,161400,97209550,3450,3450,3450,3450,0
|
|
20241007,161300,97209550,3450,3450,3450,3450,0
|
|
20241007,161200,97209550,3450,3450,3450,3450,0
|
|
20241007,161100,97209550,3450,3450,3450,3450,0
|
|
20241007,161000,97209550,3450,3450,3450,3450,0
|
|
20241007,160900,97209550,3450,3450,3450,3450,0
|
|
20241007,160800,97209550,3450,3450,3450,3450,0
|
|
20241007,160700,97209550,3450,3450,3450,3450,0
|
|
20241007,160600,97209550,3450,3450,3450,3450,0
|
|
20241007,160500,97209550,3450,3450,3450,3450,0
|
|
20241007,160400,97209550,3450,3450,3450,3450,0
|
|
20241007,160300,97209550,3450,3450,3450,3450,0
|
|
20241007,160200,97209550,3450,3450,3450,3450,1453
|
|
20241007,160100,97209550,3450,3450,3450,3450,0
|
|
20241007,160000,97209550,3450,3450,3450,3450,0
|
|
20241007,155900,97209550,3450,3450,3450,3450,0
|
|
20241007,155800,97209550,3450,3450,3450,3450,0
|
|
20241007,155700,97209550,3450,3450,3450,3450,0
|
|
20241007,155600,97209550,3450,3450,3450,3450,0
|
|
20241007,155500,97209550,3450,3450,3450,3450,0
|
|
20241007,155400,97209550,3450,3450,3450,3450,0
|
|
20241007,155300,97209550,3450,3450,3450,3450,0
|
|
20241007,155200,97209550,3450,3450,3450,3450,0
|
|
20241007,155100,97209550,3450,3450,3450,3450,0
|
|
20241007,155000,97209550,3450,3450,3450,3450,0
|
|
20241007,154900,97209550,3450,3450,3450,3450,0
|
|
20241007,154800,97209550,3450,3450,3450,3450,0
|
|
20241007,154700,97209550,3450,3450,3450,3450,0
|
|
20241007,154600,97209550,3450,3450,3450,3450,0
|
|
20241007,154500,97209550,3450,3450,3450,3450,0
|
|
20241007,154400,97209550,3450,3450,3450,3450,0
|
|
20241007,154300,97209550,3450,3450,3450,3450,0
|
|
20241007,154200,97209550,3450,3450,3450,3450,0
|
|
20241007,154100,97209550,3450,3450,3450,3450,0
|
|
20241007,154000,97209550,3450,3450,3450,3450,0
|
|
20241007,153900,97209550,3450,3450,3450,3450,0
|
|
20241007,153800,97209550,3450,3450,3450,3450,0
|
|
20241007,153700,97209550,3450,3450,3450,3450,0
|
|
20241007,153600,97209550,3450,3450,3450,3450,0
|
|
20241007,153500,97209550,3450,3450,3450,3450,0
|
|
20241007,153400,97209550,3450,3450,3450,3450,0
|
|
20241007,153300,97209550,3450,3450,3450,3450,0
|
|
20241007,153200,97209550,3450,3450,3450,3450,1453
|
|
20241007,153100,97209550,3450,3450,3450,3450,0
|
|
20241007,153000,97209550,3450,3450,3450,3450,1453
|
|
20241007,152900,92196700,3475,3475,3475,3475,0
|
|
20241007,152800,92196700,3475,3475,3475,3475,0
|
|
20241007,152700,92196700,3475,3475,3475,3475,0
|
|
20241007,152600,92196700,3475,3475,3475,3475,0
|
|
20241007,152500,92196700,3475,3475,3475,3475,0
|
|
20241007,152400,92196700,3475,3475,3475,3475,0
|
|
20241007,152300,92196700,3475,3475,3475,3475,0
|
|
20241007,152200,92196700,3475,3475,3475,3475,0
|
|
20241007,152100,92196700,3475,3475,3475,3475,0
|
|
20241007,152000,92196700,3475,3475,3475,3475,0
|
|
20241007,151900,92196700,3475,3475,3475,3475,2
|
|
20241007,151800,92189750,3470,3465,3470,3465,84
|
|
20241007,151700,91898275,3475,3475,3475,3475,0
|
|
20241007,151600,91898275,3475,3475,3475,3475,0
|
|
20241007,151500,91898275,3475,3475,3475,3475,0
|
|
20241007,151400,91898275,3475,3465,3475,3465,70
|
|
20241007,151300,91655435,3460,3460,3460,3460,0
|
|
20241007,151200,91655435,3460,3460,3460,3460,0
|
|
20241007,151100,91655435,3460,3460,3460,3460,0
|
|
20241007,151000,91655435,3460,3465,3465,3460,644
|
|
20241007,150900,89425090,3465,3465,3465,3465,0
|
|
20241007,150800,89425090,3465,3465,3465,3465,0
|
|
20241007,150700,89425090,3465,3465,3465,3465,80
|
|
20241007,150600,89147890,3480,3480,3480,3480,0
|
|
20241007,150500,89147890,3480,3480,3480,3480,1
|
|
20241007,150400,89144410,3465,3465,3465,3465,0
|
|
20241007,150300,89144410,3465,3465,3465,3465,0
|
|
20241007,150200,89144410,3465,3465,3465,3465,0
|
|
20241007,150100,89144410,3465,3465,3465,3465,0
|
|
20241007,150000,89144410,3465,3465,3465,3465,2
|
|
20241007,145900,89137480,3470,3470,3470,3470,1
|
|
20241007,145800,89134010,3465,3465,3465,3465,1
|
|
20241007,145700,89130545,3460,3460,3460,3460,0
|
|
20241007,145600,89130545,3460,3460,3460,3460,0
|
|
20241007,145500,89130545,3460,3460,3460,3460,0
|
|
20241007,145400,89130545,3460,3460,3460,3460,0
|
|
20241007,145300,89130545,3460,3475,3475,3460,150
|
|
20241007,145200,88610945,3485,3480,3485,3480,286
|
|
20241007,145100,87614495,3485,3485,3485,3485,0
|
|
20241007,145000,87614495,3485,3480,3485,3480,200
|
|
20241007,144900,86918045,3475,3465,3475,3465,330
|
|
20241007,144800,85772295,3465,3465,3465,3465,0
|
|
20241007,144700,85772295,3465,3470,3470,3465,16
|
|
20241007,144600,85716835,3475,3475,3475,3475,0
|
|
20241007,144500,85716835,3475,3475,3475,3475,3
|
|
20241007,144400,85706410,3480,3480,3480,3480,154
|
|
20241007,144300,85170490,3480,3480,3480,3480,500
|
|
20241007,144200,83430490,3480,3475,3480,3475,854
|
|
20241007,144100,80460625,3465,3465,3465,3465,0
|
|
20241007,144000,80460625,3465,3465,3465,3465,0
|
|
20241007,143900,80460625,3465,3465,3465,3465,3
|
|
20241007,143800,80450230,3465,3465,3465,3465,0
|
|
20241007,143700,80450230,3465,3465,3465,3465,0
|
|
20241007,143600,80450230,3465,3465,3465,3465,1
|
|
20241007,143500,80446765,3475,3475,3475,3475,100
|
|
20241007,143400,80099265,3470,3475,3475,3470,58
|
|
20241007,143300,79897855,3475,3475,3475,3475,0
|
|
20241007,143200,79897855,3475,3475,3475,3475,0
|
|
20241007,143100,79897855,3475,3475,3475,3475,0
|
|
20241007,143000,79897855,3475,3475,3475,3475,0
|
|
20241007,142900,79897855,3475,3475,3475,3475,0
|
|
20241007,142800,79897855,3475,3475,3475,3475,226
|
|
20241007,142700,79112505,3470,3470,3470,3470,1226
|
|
20241007,142600,74858285,3470,3470,3470,3470,16
|
|
20241007,142500,74802765,3470,3470,3470,3470,1
|
|
20241007,142400,74799295,3460,3460,3460,3460,500
|
|
20241007,142300,73069295,3460,3460,3460,3460,0
|
|
20241007,142200,73069295,3460,3460,3460,3460,0
|
|
20241007,142100,73069295,3460,3460,3460,3460,310
|
|
20241007,142000,71996695,3460,3460,3460,3460,0
|
|
20241007,141900,71996695,3460,3460,3460,3460,11
|
|
20241007,141800,71958635,3460,3460,3460,3460,1
|
|
20241007,141700,71955175,3465,3465,3465,3465,0
|
|
20241007,141600,71955175,3465,3465,3465,3460,339
|
|
20241007,141500,70780545,3460,3460,3460,3460,100
|
|
20241007,141400,70434545,3460,3460,3460,3460,0
|
|
20241007,141300,70434545,3460,3460,3460,3460,1
|
|
20241007,141200,70431085,3465,3465,3465,3465,3
|
|
20241007,141100,70420690,3465,3465,3465,3465,1
|
|
20241007,141000,70417225,3460,3460,3460,3460,0
|
|
20241007,140900,70417225,3460,3460,3460,3460,107
|
|
20241007,140800,70047005,3465,3460,3465,3460,600
|
|
20241007,140700,67968505,3460,3455,3460,3455,1259
|
|
20241007,140600,63616020,3450,3450,3450,3450,4
|
|
20241007,140500,63602220,3450,3450,3450,3450,0
|
|
20241007,140400,63602220,3450,3450,3450,3450,36
|
|
20241007,140300,63478020,3455,3455,3455,3455,1
|
|
20241007,140200,63474565,3450,3450,3450,3450,0
|
|
20241007,140100,63474565,3450,3450,3450,3450,0
|
|
20241007,140000,63474565,3450,3450,3450,3450,0
|
|
20241007,135900,63474565,3450,3450,3450,3450,450
|
|
20241007,135800,61922065,3450,3450,3450,3450,0
|
|
20241007,135700,61922065,3450,3450,3450,3450,0
|
|
20241007,135600,61922065,3450,3450,3450,3450,50
|
|
20241007,135500,61749565,3455,3455,3455,3455,0
|
|
20241007,135400,61749565,3455,3455,3455,3455,0
|
|
20241007,135300,61749565,3455,3455,3455,3455,2
|
|
20241007,135200,61742655,3455,3455,3455,3455,0
|
|
20241007,135100,61742655,3455,3455,3455,3455,5
|
|
20241007,135000,61725380,3455,3455,3455,3455,50
|
|
20241007,134900,61552630,3455,3455,3455,3455,13
|
|
20241007,134800,61507715,3455,3455,3455,3455,18
|
|
20241007,134700,61445525,3455,3455,3455,3455,50
|
|
20241007,134600,61272775,3455,3455,3455,3455,1
|
|
20241007,134500,61269320,3455,3450,3455,3450,6
|
|
20241007,134400,61248615,3460,3455,3460,3455,3
|
|
20241007,134300,61238245,3455,3455,3455,3455,8
|
|
20241007,134200,61210605,3460,3455,3460,3455,4
|
|
20241007,134100,61196780,3455,3455,3455,3455,57
|
|
20241007,134000,60999845,3455,3450,3455,3450,388
|
|
20241007,133900,59661095,3450,3450,3450,3450,0
|
|
20241007,133800,59661095,3450,3450,3450,3450,0
|
|
20241007,133700,59661095,3450,3450,3450,3450,0
|
|
20241007,133600,59661095,3450,3450,3450,3450,2
|
|
20241007,133500,59654195,3450,3450,3450,3450,0
|
|
20241007,133400,59654195,3450,3450,3450,3450,1
|
|
20241007,133300,59650745,3455,3455,3455,3455,0
|
|
20241007,133200,59650745,3455,3455,3455,3455,1
|
|
20241007,133100,59647290,3460,3460,3460,3460,0
|
|
20241007,133000,59647290,3460,3460,3460,3460,0
|
|
20241007,132900,59647290,3460,3460,3460,3460,0
|
|
20241007,132800,59647290,3460,3460,3460,3460,0
|
|
20241007,132700,59647290,3460,3460,3460,3460,0
|
|
20241007,132600,59647290,3460,3460,3460,3460,0
|
|
20241007,132500,59647290,3460,3460,3460,3460,0
|
|
20241007,132400,59647290,3460,3460,3460,3460,0
|
|
20241007,132300,59647290,3460,3460,3460,3460,0
|
|
20241007,132200,59647290,3460,3460,3460,3460,0
|
|
20241007,132100,59647290,3460,3460,3460,3460,0
|
|
20241007,132000,59647290,3460,3460,3460,3460,0
|
|
20241007,131900,59647290,3460,3460,3460,3460,0
|
|
20241007,131800,59647290,3460,3460,3460,3460,0
|
|
20241007,131700,59647290,3460,3460,3460,3460,0
|
|
20241007,131600,59647290,3460,3460,3460,3460,0
|
|
20241007,131500,59647290,3460,3460,3460,3460,0
|
|
20241007,131400,59647290,3460,3460,3460,3460,0
|
|
20241007,131300,59647290,3460,3460,3460,3460,0
|
|
20241007,131200,59647290,3460,3460,3460,3460,0
|
|
20241007,131100,59647290,3460,3460,3460,3460,0
|
|
20241007,131000,59647290,3460,3460,3460,3460,2
|
|
20241007,130900,59640370,3465,3465,3465,3465,0
|
|
20241007,130800,59640370,3465,3465,3465,3465,0
|
|
20241007,130700,59640370,3465,3465,3465,3465,1
|
|
20241007,130600,59636905,3460,3460,3460,3460,0
|
|
20241007,130500,59636905,3460,3460,3460,3460,30
|
|
20241007,130400,59533105,3465,3465,3465,3465,18
|
|
20241007,130300,59470735,3465,3465,3465,3465,0
|
|
20241007,130200,59470735,3465,3465,3465,3465,0
|
|
20241007,130100,59470735,3465,3465,3465,3465,0
|
|
20241007,130000,59470735,3465,3465,3465,3465,0
|
|
20241007,125900,59470735,3465,3465,3465,3465,6
|
|
20241007,125800,59449945,3455,3455,3455,3455,1
|
|
20241007,125700,59446490,3445,3445,3445,3445,1000
|
|
20241007,125600,56001490,3445,3445,3445,3445,0
|
|
20241007,125500,56001490,3445,3445,3445,3445,0
|
|
20241007,125400,56001490,3445,3445,3445,3445,1
|
|
20241007,125300,55998045,3465,3450,3465,3450,2
|
|
20241007,125200,55991130,3450,3450,3450,3450,1
|
|
20241007,125100,55987680,3465,3465,3465,3465,0
|
|
20241007,125000,55987680,3465,3465,3465,3465,11
|
|
20241007,124900,55949565,3465,3465,3465,3465,0
|
|
20241007,124800,55949565,3465,3465,3465,3465,0
|
|
20241007,124700,55949565,3465,3465,3465,3465,0
|
|
20241007,124600,55949565,3465,3465,3465,3465,0
|
|
20241007,124500,55949565,3465,3465,3465,3465,0
|
|
20241007,124400,55949565,3465,3465,3465,3465,0
|
|
20241007,124300,55949565,3465,3465,3465,3465,300
|
|
20241007,124200,54910065,3465,3465,3465,3465,0
|
|
20241007,124100,54910065,3465,3455,3465,3455,500
|
|
20241007,124000,53179230,3460,3460,3460,3460,0
|
|
20241007,123900,53179230,3460,3460,3460,3460,0
|
|
20241007,123800,53179230,3460,3460,3460,3460,31
|
|
20241007,123700,53071970,3460,3460,3460,3460,0
|
|
20241007,123600,53071970,3460,3460,3460,3460,0
|
|
20241007,123500,53071970,3460,3445,3460,3445,86
|
|
20241007,123400,52775160,3445,3445,3445,3445,0
|
|
20241007,123300,52775160,3445,3450,3450,3445,300
|
|
20241007,123200,51741355,3460,3460,3460,3460,0
|
|
20241007,123100,51741355,3460,3460,3460,3460,0
|
|
20241007,123000,51741355,3460,3460,3460,3460,0
|
|
20241007,122900,51741355,3460,3460,3460,3460,0
|
|
20241007,122800,51741355,3460,3460,3460,3460,0
|
|
20241007,122700,51741355,3460,3460,3460,3460,0
|
|
20241007,122600,51741355,3460,3460,3460,3460,0
|
|
20241007,122500,51741355,3460,3460,3460,3460,0
|
|
20241007,122400,51741355,3460,3460,3460,3460,0
|
|
20241007,122300,51741355,3460,3460,3460,3460,0
|
|
20241007,122200,51741355,3460,3460,3460,3460,0
|
|
20241007,122100,51741355,3460,3460,3460,3460,0
|
|
20241007,122000,51741355,3460,3460,3460,3460,0
|
|
20241007,121900,51741355,3460,3460,3460,3460,0
|
|
20241007,121800,51741355,3460,3460,3460,3460,0
|
|
20241007,121700,51741355,3460,3460,3460,3460,7
|
|
20241007,121600,51717135,3460,3460,3460,3460,0
|
|
20241007,121500,51717135,3460,3460,3460,3460,82
|
|
20241007,121400,51433415,3460,3460,3460,3460,1
|
|
20241007,121300,51429955,3470,3460,3470,3460,758
|
|
20241007,121200,48802335,3450,3450,3450,3450,1
|
|
20241007,121100,48798885,3450,3450,3450,3450,2
|
|
20241007,121000,48791985,3460,3460,3460,3460,0
|
|
20241007,120900,48791985,3460,3460,3460,3460,24
|
|
20241007,120800,48708945,3460,3460,3460,3460,0
|
|
20241007,120700,48708945,3460,3460,3460,3460,0
|
|
20241007,120600,48708945,3460,3460,3460,3460,0
|
|
20241007,120500,48708945,3460,3460,3460,3460,500
|
|
20241007,120400,46978945,3455,3455,3455,3455,1
|
|
20241007,120300,46975490,3455,3455,3455,3455,518
|
|
20241007,120200,45185800,3445,3445,3445,3445,0
|
|
20241007,120100,45185800,3445,3445,3445,3445,0
|
|
20241007,120000,45185800,3445,3445,3445,3445,0
|
|
20241007,115900,45185800,3445,3445,3445,3445,0
|
|
20241007,115800,45185800,3445,3445,3445,3445,0
|
|
20241007,115700,45185800,3445,3445,3445,3445,2
|
|
20241007,115600,45178910,3450,3450,3450,3450,0
|
|
20241007,115500,45178910,3450,3450,3450,3450,0
|
|
20241007,115400,45178910,3450,3450,3450,3450,0
|
|
20241007,115300,45178910,3450,3450,3450,3450,0
|
|
20241007,115200,45178910,3450,3450,3450,3450,0
|
|
20241007,115100,45178910,3450,3450,3450,3450,4
|
|
20241007,115000,45165110,3450,3450,3450,3450,0
|
|
20241007,114900,45165110,3450,3450,3450,3450,0
|
|
20241007,114800,45165110,3450,3450,3450,3450,0
|
|
20241007,114700,45165110,3450,3450,3450,3450,0
|
|
20241007,114600,45165110,3450,3450,3450,3450,3
|
|
20241007,114500,45154760,3450,3450,3450,3450,93
|
|
20241007,114400,44833910,3450,3450,3450,3450,50
|
|
20241007,114300,44661410,3450,3450,3450,3450,0
|
|
20241007,114200,44661410,3450,3450,3450,3450,0
|
|
20241007,114100,44661410,3450,3450,3450,3450,0
|
|
20241007,114000,44661410,3450,3450,3450,3450,0
|
|
20241007,113900,44661410,3450,3450,3450,3450,0
|
|
20241007,113800,44661410,3450,3450,3450,3450,3
|
|
20241007,113700,44651060,3445,3445,3445,3445,0
|
|
20241007,113600,44651060,3445,3445,3445,3445,0
|
|
20241007,113500,44651060,3445,3445,3445,3445,0
|
|
20241007,113400,44651060,3445,3445,3445,3445,1
|
|
20241007,113300,44647615,3445,3445,3445,3445,1
|
|
20241007,113200,44644170,3445,3445,3445,3445,0
|
|
20241007,113100,44644170,3445,3445,3445,3445,1
|
|
20241007,113000,44640725,3445,3445,3445,3445,2
|
|
20241007,112900,44633835,3450,3450,3450,3450,0
|
|
20241007,112800,44633835,3450,3450,3450,3450,3
|
|
20241007,112700,44623485,3450,3450,3450,3450,100
|
|
20241007,112600,44278485,3450,3450,3450,3450,0
|
|
20241007,112500,44278485,3450,3450,3450,3450,406
|
|
20241007,112400,42877785,3445,3445,3445,3445,0
|
|
20241007,112300,42877785,3445,3445,3445,3445,500
|
|
20241007,112200,41155285,3450,3445,3450,3445,126
|
|
20241007,112100,40720715,3450,3450,3450,3450,0
|
|
20241007,112000,40720715,3450,3450,3450,3450,0
|
|
20241007,111900,40720715,3450,3450,3450,3450,0
|
|
20241007,111800,40720715,3450,3450,3450,3450,0
|
|
20241007,111700,40720715,3450,3450,3450,3450,0
|
|
20241007,111600,40720715,3450,3450,3450,3450,0
|
|
20241007,111500,40720715,3450,3450,3450,3450,258
|
|
20241007,111400,39830615,3450,3450,3450,3450,0
|
|
20241007,111300,39830615,3450,3450,3450,3450,0
|
|
20241007,111200,39830615,3450,3450,3450,3450,0
|
|
20241007,111100,39830615,3450,3450,3450,3450,0
|
|
20241007,111000,39830615,3450,3450,3450,3450,0
|
|
20241007,110900,39830615,3450,3450,3450,3450,0
|
|
20241007,110800,39830615,3450,3450,3450,3450,55
|
|
20241007,110700,39640865,3450,3450,3450,3450,100
|
|
20241007,110600,39295865,3450,3450,3450,3450,0
|
|
20241007,110500,39295865,3450,3450,3450,3450,0
|
|
20241007,110400,39295865,3450,3450,3450,3450,0
|
|
20241007,110300,39295865,3450,3460,3460,3450,4
|
|
20241007,110200,39282055,3460,3460,3460,3460,0
|
|
20241007,110100,39282055,3460,3460,3460,3460,0
|
|
20241007,110000,39282055,3460,3460,3460,3460,630
|
|
20241007,105900,37102255,3450,3450,3450,3450,1
|
|
20241007,105800,37098805,3460,3460,3460,3460,0
|
|
20241007,105700,37098805,3460,3460,3460,3460,0
|
|
20241007,105600,37098805,3460,3460,3460,3460,1
|
|
20241007,105500,37095345,3450,3450,3450,3450,0
|
|
20241007,105400,37095345,3450,3450,3450,3450,0
|
|
20241007,105300,37095345,3450,3450,3450,3450,0
|
|
20241007,105200,37095345,3450,3450,3450,3450,0
|
|
20241007,105100,37095345,3450,3450,3450,3450,2
|
|
20241007,105000,37088445,3450,3450,3450,3450,46
|
|
20241007,104900,36929745,3450,3450,3450,3450,0
|
|
20241007,104800,36929745,3450,3450,3450,3450,2
|
|
20241007,104700,36922845,3455,3455,3455,3455,0
|
|
20241007,104600,36922845,3455,3455,3455,3455,440
|
|
20241007,104500,35402645,3455,3455,3455,3455,0
|
|
20241007,104400,35402645,3455,3455,3455,3455,24
|
|
20241007,104300,35319725,3460,3460,3460,3460,0
|
|
20241007,104200,35319725,3460,3460,3460,3460,1
|
|
20241007,104100,35316265,3465,3465,3465,3465,0
|
|
20241007,104000,35316265,3465,3460,3465,3460,36
|
|
20241007,103900,35191700,3460,3460,3460,3460,3
|
|
20241007,103800,35181320,3460,3460,3460,3460,91
|
|
20241007,103700,34866460,3460,3460,3460,3460,1
|
|
20241007,103600,34863000,3460,3460,3460,3460,32
|
|
20241007,103500,34752280,3460,3455,3460,3455,8
|
|
20241007,103400,34724635,3455,3455,3455,3455,0
|
|
20241007,103300,34724635,3455,3455,3455,3455,1
|
|
20241007,103200,34721180,3455,3455,3455,3455,20
|
|
20241007,103100,34652080,3455,3455,3455,3455,0
|
|
20241007,103000,34652080,3455,3455,3455,3455,0
|
|
20241007,102900,34652080,3455,3455,3455,3455,176
|
|
20241007,102800,34044000,3455,3455,3455,3455,10
|
|
20241007,102700,34009450,3455,3455,3455,3455,0
|
|
20241007,102600,34009450,3455,3450,3455,3450,347
|
|
20241007,102500,32812295,3450,3450,3450,3450,0
|
|
20241007,102400,32812295,3450,3450,3450,3450,0
|
|
20241007,102300,32812295,3450,3450,3450,3450,1268
|
|
20241007,102200,28437695,3450,3450,3450,3450,0
|
|
20241007,102100,28437695,3450,3450,3450,3450,0
|
|
20241007,102000,28437695,3450,3450,3450,3445,174
|
|
20241007,101900,27837940,3450,3450,3450,3450,0
|
|
20241007,101800,27837940,3450,3450,3450,3450,0
|
|
20241007,101700,27837940,3450,3450,3450,3450,0
|
|
20241007,101600,27837940,3450,3450,3450,3450,74
|
|
20241007,101500,27582640,3450,3450,3450,3450,0
|
|
20241007,101400,27582640,3450,3450,3450,3450,0
|
|
20241007,101300,27582640,3450,3450,3450,3450,0
|
|
20241007,101200,27582640,3450,3450,3450,3450,0
|
|
20241007,101100,27582640,3450,3450,3450,3450,0
|
|
20241007,101000,27582640,3450,3450,3450,3450,0
|
|
20241007,100900,27582640,3450,3450,3450,3450,6
|
|
20241007,100800,27561940,3450,3445,3450,3445,7
|
|
20241007,100700,27537820,3445,3445,3445,3445,4
|
|
20241007,100600,27524040,3440,3445,3445,3440,16
|
|
20241007,100500,27468925,3445,3445,3445,3445,177
|
|
20241007,100400,26859160,3445,3445,3445,3445,1
|
|
20241007,100300,26855715,3445,3445,3445,3445,1
|
|
20241007,100200,26852270,3440,3440,3440,3440,0
|
|
20241007,100100,26852270,3440,3440,3440,3440,0
|
|
20241007,100000,26852270,3440,3440,3440,3440,0
|
|
20241007,095900,26852270,3440,3440,3440,3440,70
|
|
20241007,095800,26611470,3445,3445,3445,3445,0
|
|
20241007,095700,26611470,3445,3445,3445,3445,169
|
|
20241007,095600,26029265,3445,3445,3445,3445,0
|
|
20241007,095500,26029265,3445,3445,3445,3445,21
|
|
20241007,095400,25956920,3450,3450,3450,3450,200
|
|
20241007,095300,25266920,3450,3450,3450,3450,0
|
|
20241007,095200,25266920,3450,3445,3450,3445,621
|
|
20241007,095100,23124570,3440,3440,3440,3440,0
|
|
20241007,095000,23124570,3440,3440,3440,3440,0
|
|
20241007,094900,23124570,3440,3440,3440,3440,0
|
|
20241007,094800,23124570,3440,3440,3440,3440,0
|
|
20241007,094700,23124570,3440,3445,3445,3435,400
|
|
20241007,094600,21748085,3450,3450,3450,3450,3
|
|
20241007,094500,21737735,3445,3445,3445,3445,0
|
|
20241007,094400,21737735,3445,3445,3445,3445,15
|
|
20241007,094300,21686060,3450,3450,3450,3450,0
|
|
20241007,094200,21686060,3450,3450,3450,3450,0
|
|
20241007,094100,21686060,3450,3450,3450,3450,0
|
|
20241007,094000,21686060,3450,3445,3450,3445,41
|
|
20241007,093900,21544660,3450,3450,3450,3450,2
|
|
20241007,093800,21537760,3450,3450,3450,3450,4
|
|
20241007,093700,21523960,3450,3450,3450,3450,101
|
|
20241007,093600,21175510,3450,3450,3450,3450,1
|
|
20241007,093500,21172060,3450,3450,3450,3450,0
|
|
20241007,093400,21172060,3450,3450,3450,3450,3
|
|
20241007,093300,21161710,3450,3450,3450,3450,3
|
|
20241007,093200,21151360,3445,3445,3445,3445,18
|
|
20241007,093100,21089350,3445,3445,3445,3445,661
|
|
20241007,093000,18812205,3445,3445,3445,3445,4
|
|
20241007,092900,18798425,3445,3445,3445,3445,1
|
|
20241007,092800,18794980,3445,3445,3445,3445,3
|
|
20241007,092700,18784645,3445,3445,3445,3445,0
|
|
20241007,092600,18784645,3445,3445,3445,3445,0
|
|
20241007,092500,18784645,3445,3440,3445,3440,401
|
|
20241007,092400,17405200,3445,3445,3445,3445,5
|
|
20241007,092300,17387975,3445,3445,3445,3445,29
|
|
20241007,092200,17288070,3445,3445,3445,3445,1
|
|
20241007,092100,17284625,3440,3440,3440,3440,0
|
|
20241007,092000,17284625,3440,3440,3440,3440,50
|
|
20241007,091900,17112625,3440,3440,3440,3440,1035
|
|
20241007,091800,13552225,3445,3445,3445,3445,110
|
|
20241007,091700,13173275,3445,3445,3445,3445,68
|
|
20241007,091600,12939015,3445,3440,3445,3440,300
|
|
20241007,091500,11905665,3425,3425,3425,3425,0
|
|
20241007,091400,11905665,3425,3430,3430,3425,333
|
|
20241007,091300,10765110,3425,3425,3425,3425,0
|
|
20241007,091200,10765110,3425,3425,3425,3425,0
|
|
20241007,091100,10765110,3425,3425,3425,3425,30
|
|
20241007,091000,10662360,3425,3425,3425,3425,19
|
|
20241007,090900,10597285,3420,3420,3420,3420,0
|
|
20241007,090800,10597285,3420,3435,3435,3420,1044
|
|
20241007,090700,7023345,3435,3440,3445,3435,262
|
|
20241007,090600,6122190,3445,3450,3450,3445,359
|
|
20241007,090500,4885395,3450,3450,3450,3450,1
|
|
20241007,090400,4881945,3455,3450,3455,3450,28
|
|
20241007,090300,4785210,3450,3445,3450,3445,182
|
|
20241007,090200,4158115,3445,3445,3445,3445,100
|
|
20241007,090100,3813615,3445,3445,3445,3445,0
|
|
20241007,090000,3813615,3445,3445,3445,3445,1107
|