666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200300,64638800,4070,4070,4070,4070,1392
|
|
20241007,200200,64638800,4070,4070,4070,4070,0
|
|
20241007,200100,64638800,4070,4070,4070,4070,0
|
|
20241007,200000,64638800,4070,4070,4070,4070,0
|
|
20241007,195900,64638800,4070,4070,4070,4070,0
|
|
20241007,195800,64638800,4070,4070,4070,4070,0
|
|
20241007,195700,64638800,4070,4070,4070,4070,0
|
|
20241007,195600,64638800,4070,4070,4070,4070,0
|
|
20241007,195500,64638800,4070,4070,4070,4070,0
|
|
20241007,195400,64638800,4070,4070,4070,4070,0
|
|
20241007,195300,64638800,4070,4070,4070,4070,0
|
|
20241007,195200,64638800,4070,4070,4070,4070,0
|
|
20241007,195100,64638800,4070,4070,4070,4070,0
|
|
20241007,195000,64638800,4070,4070,4070,4070,0
|
|
20241007,194900,64638800,4070,4070,4070,4070,0
|
|
20241007,194800,64638800,4070,4070,4070,4070,0
|
|
20241007,194700,64638800,4070,4070,4070,4070,0
|
|
20241007,194600,64638800,4070,4070,4070,4070,0
|
|
20241007,194500,64638800,4070,4070,4070,4070,0
|
|
20241007,194400,64638800,4070,4070,4070,4070,0
|
|
20241007,194300,64638800,4070,4070,4070,4070,0
|
|
20241007,194200,64638800,4070,4070,4070,4070,0
|
|
20241007,194100,64638800,4070,4070,4070,4070,0
|
|
20241007,194000,64638800,4070,4070,4070,4070,0
|
|
20241007,193900,64638800,4070,4070,4070,4070,0
|
|
20241007,193800,64638800,4070,4070,4070,4070,0
|
|
20241007,193700,64638800,4070,4070,4070,4070,0
|
|
20241007,193600,64638800,4070,4070,4070,4070,0
|
|
20241007,193500,64638800,4070,4070,4070,4070,0
|
|
20241007,193400,64638800,4070,4070,4070,4070,0
|
|
20241007,193300,64638800,4070,4070,4070,4070,1392
|
|
20241007,193200,64638800,4070,4070,4070,4070,0
|
|
20241007,193100,64638800,4070,4070,4070,4070,0
|
|
20241007,193000,64638800,4070,4070,4070,4070,0
|
|
20241007,192900,64638800,4070,4070,4070,4070,0
|
|
20241007,192800,64638800,4070,4070,4070,4070,0
|
|
20241007,192700,64638800,4070,4070,4070,4070,0
|
|
20241007,192600,64638800,4070,4070,4070,4070,0
|
|
20241007,192500,64638800,4070,4070,4070,4070,0
|
|
20241007,192400,64638800,4070,4070,4070,4070,0
|
|
20241007,192300,64638800,4070,4070,4070,4070,0
|
|
20241007,192200,64638800,4070,4070,4070,4070,0
|
|
20241007,192100,64638800,4070,4070,4070,4070,0
|
|
20241007,192000,64638800,4070,4070,4070,4070,0
|
|
20241007,191900,64638800,4070,4070,4070,4070,0
|
|
20241007,191800,64638800,4070,4070,4070,4070,0
|
|
20241007,191700,64638800,4070,4070,4070,4070,0
|
|
20241007,191600,64638800,4070,4070,4070,4070,0
|
|
20241007,191500,64638800,4070,4070,4070,4070,0
|
|
20241007,191400,64638800,4070,4070,4070,4070,0
|
|
20241007,191300,64638800,4070,4070,4070,4070,0
|
|
20241007,191200,64638800,4070,4070,4070,4070,0
|
|
20241007,191100,64638800,4070,4070,4070,4070,0
|
|
20241007,191000,64638800,4070,4070,4070,4070,0
|
|
20241007,190900,64638800,4070,4070,4070,4070,0
|
|
20241007,190800,64638800,4070,4070,4070,4070,0
|
|
20241007,190700,64638800,4070,4070,4070,4070,0
|
|
20241007,190600,64638800,4070,4070,4070,4070,0
|
|
20241007,190500,64638800,4070,4070,4070,4070,0
|
|
20241007,190400,64638800,4070,4070,4070,4070,0
|
|
20241007,190300,64638800,4070,4070,4070,4070,1392
|
|
20241007,190200,64638800,4070,4070,4070,4070,0
|
|
20241007,190100,64638800,4070,4070,4070,4070,0
|
|
20241007,190000,64638800,4070,4070,4070,4070,0
|
|
20241007,185900,64638800,4070,4070,4070,4070,0
|
|
20241007,185800,64638800,4070,4070,4070,4070,0
|
|
20241007,185700,64638800,4070,4070,4070,4070,0
|
|
20241007,185600,64638800,4070,4070,4070,4070,0
|
|
20241007,185500,64638800,4070,4070,4070,4070,0
|
|
20241007,185400,64638800,4070,4070,4070,4070,0
|
|
20241007,185300,64638800,4070,4070,4070,4070,0
|
|
20241007,185200,64638800,4070,4070,4070,4070,0
|
|
20241007,185100,64638800,4070,4070,4070,4070,0
|
|
20241007,185000,64638800,4070,4070,4070,4070,0
|
|
20241007,184900,64638800,4070,4070,4070,4070,0
|
|
20241007,184800,64638800,4070,4070,4070,4070,0
|
|
20241007,184700,64638800,4070,4070,4070,4070,0
|
|
20241007,184600,64638800,4070,4070,4070,4070,0
|
|
20241007,184500,64638800,4070,4070,4070,4070,0
|
|
20241007,184400,64638800,4070,4070,4070,4070,0
|
|
20241007,184300,64638800,4070,4070,4070,4070,0
|
|
20241007,184200,64638800,4070,4070,4070,4070,0
|
|
20241007,184100,64638800,4070,4070,4070,4070,0
|
|
20241007,184000,64638800,4070,4070,4070,4070,0
|
|
20241007,183900,64638800,4070,4070,4070,4070,0
|
|
20241007,183800,64638800,4070,4070,4070,4070,0
|
|
20241007,183700,64638800,4070,4070,4070,4070,0
|
|
20241007,183600,64638800,4070,4070,4070,4070,0
|
|
20241007,183500,64638800,4070,4070,4070,4070,0
|
|
20241007,183400,64638800,4070,4070,4070,4070,0
|
|
20241007,183300,64638800,4070,4070,4070,4070,1392
|
|
20241007,183200,64638800,4070,4070,4070,4070,0
|
|
20241007,183100,64638800,4070,4070,4070,4070,0
|
|
20241007,183000,64638800,4070,4070,4070,4070,0
|
|
20241007,182900,64638800,4070,4070,4070,4070,0
|
|
20241007,182800,64638800,4070,4070,4070,4070,0
|
|
20241007,182700,64638800,4070,4070,4070,4070,0
|
|
20241007,182600,64638800,4070,4070,4070,4070,0
|
|
20241007,182500,64638800,4070,4070,4070,4070,0
|
|
20241007,182400,64638800,4070,4070,4070,4070,0
|
|
20241007,182300,64638800,4070,4070,4070,4070,0
|
|
20241007,182200,64638800,4070,4070,4070,4070,0
|
|
20241007,182100,64638800,4070,4070,4070,4070,0
|
|
20241007,182000,64638800,4070,4070,4070,4070,0
|
|
20241007,181900,64638800,4070,4070,4070,4070,0
|
|
20241007,181800,64638800,4070,4070,4070,4070,0
|
|
20241007,181700,64638800,4070,4070,4070,4070,0
|
|
20241007,181600,64638800,4070,4070,4070,4070,0
|
|
20241007,181500,64638800,4070,4070,4070,4070,0
|
|
20241007,181400,64638800,4070,4070,4070,4070,0
|
|
20241007,181300,64638800,4070,4070,4070,4070,0
|
|
20241007,181200,64638800,4070,4070,4070,4070,0
|
|
20241007,181100,64638800,4070,4070,4070,4070,0
|
|
20241007,181000,64638800,4070,4070,4070,4070,0
|
|
20241007,180900,64638800,4070,4070,4070,4070,0
|
|
20241007,180800,64638800,4070,4070,4070,4070,0
|
|
20241007,180700,64638800,4070,4070,4070,4070,0
|
|
20241007,180600,64638800,4070,4070,4070,4070,0
|
|
20241007,180500,64638800,4070,4070,4070,4070,0
|
|
20241007,180400,64638800,4070,4070,4070,4070,0
|
|
20241007,180300,64638800,4070,4070,4070,4070,1392
|
|
20241007,180200,64638800,4070,4070,4070,4070,0
|
|
20241007,180100,64638800,4070,4070,4070,4070,0
|
|
20241007,180000,64638800,4070,4070,4070,4070,0
|
|
20241007,175900,64638800,4070,4070,4070,4070,0
|
|
20241007,175800,64638800,4070,4070,4070,4070,0
|
|
20241007,175700,64638800,4070,4070,4070,4070,0
|
|
20241007,175600,64638800,4070,4070,4070,4070,0
|
|
20241007,175500,64638800,4070,4070,4070,4070,0
|
|
20241007,175400,64638800,4070,4070,4070,4070,0
|
|
20241007,175300,64638800,4070,4070,4070,4070,0
|
|
20241007,175200,64638800,4070,4070,4070,4070,0
|
|
20241007,175100,64638800,4070,4070,4070,4070,0
|
|
20241007,175000,64638800,4070,4070,4070,4070,0
|
|
20241007,174900,64638800,4070,4070,4070,4070,0
|
|
20241007,174800,64638800,4070,4070,4070,4070,0
|
|
20241007,174700,64638800,4070,4070,4070,4070,0
|
|
20241007,174600,64638800,4070,4070,4070,4070,0
|
|
20241007,174500,64638800,4070,4070,4070,4070,0
|
|
20241007,174400,64638800,4070,4070,4070,4070,0
|
|
20241007,174300,64638800,4070,4070,4070,4070,0
|
|
20241007,174200,64638800,4070,4070,4070,4070,0
|
|
20241007,174100,64638800,4070,4070,4070,4070,0
|
|
20241007,174000,64638800,4070,4070,4070,4070,0
|
|
20241007,173900,64638800,4070,4070,4070,4070,0
|
|
20241007,173800,64638800,4070,4070,4070,4070,0
|
|
20241007,173700,64638800,4070,4070,4070,4070,0
|
|
20241007,173600,64638800,4070,4070,4070,4070,0
|
|
20241007,173500,64638800,4070,4070,4070,4070,0
|
|
20241007,173400,64638800,4070,4070,4070,4070,0
|
|
20241007,173300,64638800,4070,4070,4070,4070,1392
|
|
20241007,173200,64638800,4070,4070,4070,4070,0
|
|
20241007,173100,64638800,4070,4070,4070,4070,0
|
|
20241007,173000,64638800,4070,4070,4070,4070,0
|
|
20241007,172900,64638800,4070,4070,4070,4070,0
|
|
20241007,172800,64638800,4070,4070,4070,4070,0
|
|
20241007,172700,64638800,4070,4070,4070,4070,0
|
|
20241007,172600,64638800,4070,4070,4070,4070,0
|
|
20241007,172500,64638800,4070,4070,4070,4070,0
|
|
20241007,172400,64638800,4070,4070,4070,4070,0
|
|
20241007,172300,64638800,4070,4070,4070,4070,0
|
|
20241007,172200,64638800,4070,4070,4070,4070,0
|
|
20241007,172100,64638800,4070,4070,4070,4070,0
|
|
20241007,172000,64638800,4070,4070,4070,4070,0
|
|
20241007,171900,64638800,4070,4070,4070,4070,0
|
|
20241007,171800,64638800,4070,4070,4070,4070,0
|
|
20241007,171700,64638800,4070,4070,4070,4070,0
|
|
20241007,171600,64638800,4070,4070,4070,4070,0
|
|
20241007,171500,64638800,4070,4070,4070,4070,0
|
|
20241007,171400,64638800,4070,4070,4070,4070,0
|
|
20241007,171300,64638800,4070,4070,4070,4070,0
|
|
20241007,171200,64638800,4070,4070,4070,4070,0
|
|
20241007,171100,64638800,4070,4070,4070,4070,0
|
|
20241007,171000,64638800,4070,4070,4070,4070,0
|
|
20241007,170900,64638800,4070,4070,4070,4070,0
|
|
20241007,170800,64638800,4070,4070,4070,4070,0
|
|
20241007,170700,64638800,4070,4070,4070,4070,0
|
|
20241007,170600,64638800,4070,4070,4070,4070,0
|
|
20241007,170500,64638800,4070,4070,4070,4070,0
|
|
20241007,170400,64638800,4070,4070,4070,4070,0
|
|
20241007,170300,64638800,4070,4070,4070,4070,1392
|
|
20241007,170200,64638800,4070,4070,4070,4070,0
|
|
20241007,170100,64638800,4070,4070,4070,4070,0
|
|
20241007,170000,64638800,4070,4070,4070,4070,0
|
|
20241007,165900,64638800,4070,4070,4070,4070,0
|
|
20241007,165800,64638800,4070,4070,4070,4070,0
|
|
20241007,165700,64638800,4070,4070,4070,4070,0
|
|
20241007,165600,64638800,4070,4070,4070,4070,0
|
|
20241007,165500,64638800,4070,4070,4070,4070,0
|
|
20241007,165400,64638800,4070,4070,4070,4070,0
|
|
20241007,165300,64638800,4070,4070,4070,4070,0
|
|
20241007,165200,64638800,4070,4070,4070,4070,0
|
|
20241007,165100,64638800,4070,4070,4070,4070,0
|
|
20241007,165000,64638800,4070,4070,4070,4070,0
|
|
20241007,164900,64638800,4070,4070,4070,4070,0
|
|
20241007,164800,64638800,4070,4070,4070,4070,0
|
|
20241007,164700,64638800,4070,4070,4070,4070,0
|
|
20241007,164600,64638800,4070,4070,4070,4070,0
|
|
20241007,164500,64638800,4070,4070,4070,4070,0
|
|
20241007,164400,64638800,4070,4070,4070,4070,0
|
|
20241007,164300,64638800,4070,4070,4070,4070,0
|
|
20241007,164200,64638800,4070,4070,4070,4070,0
|
|
20241007,164100,64638800,4070,4070,4070,4070,0
|
|
20241007,164000,64638800,4070,4070,4070,4070,0
|
|
20241007,163900,64638800,4070,4070,4070,4070,0
|
|
20241007,163800,64638800,4070,4070,4070,4070,0
|
|
20241007,163700,64638800,4070,4070,4070,4070,0
|
|
20241007,163600,64638800,4070,4070,4070,4070,0
|
|
20241007,163500,64638800,4070,4070,4070,4070,0
|
|
20241007,163400,64638800,4070,4070,4070,4070,0
|
|
20241007,163300,64638800,4070,4070,4070,4070,1392
|
|
20241007,163200,64638800,4070,4070,4070,4070,0
|
|
20241007,163100,64638800,4070,4070,4070,4070,0
|
|
20241007,163000,64638800,4070,4070,4070,4070,0
|
|
20241007,162900,64638800,4070,4070,4070,4070,0
|
|
20241007,162800,64638800,4070,4070,4070,4070,0
|
|
20241007,162700,64638800,4070,4070,4070,4070,0
|
|
20241007,162600,64638800,4070,4070,4070,4070,0
|
|
20241007,162500,64638800,4070,4070,4070,4070,0
|
|
20241007,162400,64638800,4070,4070,4070,4070,0
|
|
20241007,162300,64638800,4070,4070,4070,4070,0
|
|
20241007,162200,64638800,4070,4070,4070,4070,0
|
|
20241007,162100,64638800,4070,4070,4070,4070,0
|
|
20241007,162000,64638800,4070,4070,4070,4070,0
|
|
20241007,161900,64638800,4070,4070,4070,4070,0
|
|
20241007,161800,64638800,4070,4070,4070,4070,0
|
|
20241007,161700,64638800,4070,4070,4070,4070,0
|
|
20241007,161600,64638800,4070,4070,4070,4070,0
|
|
20241007,161500,64638800,4070,4070,4070,4070,0
|
|
20241007,161400,64638800,4070,4070,4070,4070,0
|
|
20241007,161300,64638800,4070,4070,4070,4070,0
|
|
20241007,161200,64638800,4070,4070,4070,4070,0
|
|
20241007,161100,64638800,4070,4070,4070,4070,0
|
|
20241007,161000,64638800,4070,4070,4070,4070,0
|
|
20241007,160900,64638800,4070,4070,4070,4070,0
|
|
20241007,160800,64638800,4070,4070,4070,4070,0
|
|
20241007,160700,64638800,4070,4070,4070,4070,0
|
|
20241007,160600,64638800,4070,4070,4070,4070,0
|
|
20241007,160500,64638800,4070,4070,4070,4070,0
|
|
20241007,160400,64638800,4070,4070,4070,4070,0
|
|
20241007,160300,64638800,4070,4070,4070,4070,1392
|
|
20241007,160200,64638800,4070,4070,4070,4070,0
|
|
20241007,160100,64638800,4070,4070,4070,4070,0
|
|
20241007,160000,64638800,4070,4070,4070,4070,0
|
|
20241007,155900,64638800,4070,4070,4070,4070,0
|
|
20241007,155800,64638800,4070,4070,4070,4070,0
|
|
20241007,155700,64638800,4070,4070,4070,4070,0
|
|
20241007,155600,64638800,4070,4070,4070,4070,0
|
|
20241007,155500,64638800,4070,4070,4070,4070,0
|
|
20241007,155400,64638800,4070,4070,4070,4070,0
|
|
20241007,155300,64638800,4070,4070,4070,4070,0
|
|
20241007,155200,64638800,4070,4070,4070,4070,0
|
|
20241007,155100,64638800,4070,4070,4070,4070,0
|
|
20241007,155000,64638800,4070,4070,4070,4070,0
|
|
20241007,154900,64638800,4070,4070,4070,4070,0
|
|
20241007,154800,64638800,4070,4070,4070,4070,0
|
|
20241007,154700,64638800,4070,4070,4070,4070,0
|
|
20241007,154600,64638800,4070,4070,4070,4070,0
|
|
20241007,154500,64638800,4070,4070,4070,4070,0
|
|
20241007,154400,64638800,4070,4070,4070,4070,0
|
|
20241007,154300,64638800,4070,4070,4070,4070,0
|
|
20241007,154200,64638800,4070,4070,4070,4070,0
|
|
20241007,154100,64638800,4070,4070,4070,4070,0
|
|
20241007,154000,64638800,4070,4070,4070,4070,0
|
|
20241007,153900,64638800,4070,4070,4070,4070,0
|
|
20241007,153800,64638800,4070,4070,4070,4070,0
|
|
20241007,153700,64638800,4070,4070,4070,4070,0
|
|
20241007,153600,64638800,4070,4070,4070,4070,0
|
|
20241007,153500,64638800,4070,4070,4070,4070,0
|
|
20241007,153400,64638800,4070,4070,4070,4070,0
|
|
20241007,153300,64638800,4070,4070,4070,4070,1392
|
|
20241007,153200,64638800,4070,4070,4070,4070,0
|
|
20241007,153100,64638800,4070,4070,4070,4070,0
|
|
20241007,153000,64638800,4070,4070,4070,4070,1392
|
|
20241007,152900,58973360,4070,4070,4070,4070,0
|
|
20241007,152800,58973360,4070,4070,4070,4070,0
|
|
20241007,152700,58973360,4070,4070,4070,4070,0
|
|
20241007,152600,58973360,4070,4070,4070,4070,0
|
|
20241007,152500,58973360,4070,4070,4070,4070,0
|
|
20241007,152400,58973360,4070,4070,4070,4070,0
|
|
20241007,152300,58973360,4070,4070,4070,4070,0
|
|
20241007,152200,58973360,4070,4070,4070,4070,0
|
|
20241007,152100,58973360,4070,4070,4070,4070,0
|
|
20241007,152000,58973360,4070,4070,4070,4070,0
|
|
20241007,151900,58973360,4070,4055,4070,4045,90
|
|
20241007,151800,58607550,4065,4055,4065,4025,425
|
|
20241007,151700,56892445,4065,4065,4065,4065,0
|
|
20241007,151600,56892445,4065,4065,4065,4065,0
|
|
20241007,151500,56892445,4065,4065,4065,4065,0
|
|
20241007,151400,56892445,4065,4065,4065,4065,0
|
|
20241007,151300,56892445,4065,4065,4065,4065,0
|
|
20241007,151200,56892445,4065,4065,4065,4065,0
|
|
20241007,151100,56892445,4065,4065,4065,4065,0
|
|
20241007,151000,56892445,4065,4065,4065,4065,0
|
|
20241007,150900,56892445,4065,4065,4065,4065,0
|
|
20241007,150800,56892445,4065,4065,4065,4065,2
|
|
20241007,150700,56884315,4060,4060,4065,4030,1425
|
|
20241007,150600,51139675,4070,4070,4070,4070,0
|
|
20241007,150500,51139675,4070,4070,4070,4070,0
|
|
20241007,150400,51139675,4070,4070,4070,4070,0
|
|
20241007,150300,51139675,4070,4070,4070,4070,0
|
|
20241007,150200,51139675,4070,4070,4070,4070,0
|
|
20241007,150100,51139675,4070,4070,4070,4070,0
|
|
20241007,150000,51139675,4070,4070,4070,4070,1
|
|
20241007,145900,51135605,4065,4065,4065,4065,10
|
|
20241007,145800,51094955,4070,4070,4070,4070,0
|
|
20241007,145700,51094955,4070,4070,4070,4070,0
|
|
20241007,145600,51094955,4070,4070,4070,4070,0
|
|
20241007,145500,51094955,4070,4070,4070,4070,10
|
|
20241007,145400,51054255,4070,4070,4070,4070,0
|
|
20241007,145300,51054255,4070,4070,4070,4070,0
|
|
20241007,145200,51054255,4070,4070,4070,4070,100
|
|
20241007,145100,50647255,4070,4070,4070,4070,0
|
|
20241007,145000,50647255,4070,4070,4070,4070,0
|
|
20241007,144900,50647255,4070,4070,4070,4070,0
|
|
20241007,144800,50647255,4070,4070,4070,4070,0
|
|
20241007,144700,50647255,4070,4070,4070,4070,0
|
|
20241007,144600,50647255,4070,4070,4070,4070,0
|
|
20241007,144500,50647255,4070,4070,4070,4070,0
|
|
20241007,144400,50647255,4070,4070,4070,4070,0
|
|
20241007,144300,50647255,4070,4070,4070,4070,0
|
|
20241007,144200,50647255,4070,4070,4070,4070,1
|
|
20241007,144100,50643185,4070,4070,4070,4070,0
|
|
20241007,144000,50643185,4070,4070,4070,4070,0
|
|
20241007,143900,50643185,4070,4070,4070,4070,0
|
|
20241007,143800,50643185,4070,4070,4070,4070,10
|
|
20241007,143700,50602485,4070,4070,4070,4070,0
|
|
20241007,143600,50602485,4070,4070,4070,4070,0
|
|
20241007,143500,50602485,4070,4060,4070,4060,2
|
|
20241007,143400,50594355,4070,4070,4070,4070,0
|
|
20241007,143300,50594355,4070,4070,4070,4070,0
|
|
20241007,143200,50594355,4070,4065,4070,4065,2
|
|
20241007,143100,50586220,4070,4070,4070,4070,0
|
|
20241007,143000,50586220,4070,4070,4070,4070,1
|
|
20241007,142900,50582150,4070,4070,4070,4070,0
|
|
20241007,142800,50582150,4070,4070,4070,4070,0
|
|
20241007,142700,50582150,4070,4070,4070,4070,0
|
|
20241007,142600,50582150,4070,4060,4070,4060,4
|
|
20241007,142500,50565900,4070,4070,4070,4070,0
|
|
20241007,142400,50565900,4070,4070,4070,4070,0
|
|
20241007,142300,50565900,4070,4070,4070,4070,0
|
|
20241007,142200,50565900,4070,4070,4070,4070,0
|
|
20241007,142100,50565900,4070,4070,4070,4070,0
|
|
20241007,142000,50565900,4070,4070,4070,4070,0
|
|
20241007,141900,50565900,4070,4070,4070,4070,0
|
|
20241007,141800,50565900,4070,4070,4070,4070,0
|
|
20241007,141700,50565900,4070,4070,4070,4070,0
|
|
20241007,141600,50565900,4070,4070,4070,4070,0
|
|
20241007,141500,50565900,4070,4070,4070,4070,0
|
|
20241007,141400,50565900,4070,4070,4070,4070,0
|
|
20241007,141300,50565900,4070,4070,4070,4070,0
|
|
20241007,141200,50565900,4070,4070,4070,4070,0
|
|
20241007,141100,50565900,4070,4070,4070,4070,0
|
|
20241007,141000,50565900,4070,4070,4070,4070,0
|
|
20241007,140900,50565900,4070,4050,4070,4030,76
|
|
20241007,140800,50258680,4060,4060,4060,4060,494
|
|
20241007,140700,48253040,4060,4025,4060,4025,13
|
|
20241007,140600,48200355,4010,4050,4050,4010,1000
|
|
20241007,140500,44178465,4055,4065,4065,4055,59
|
|
20241007,140400,43938910,4070,4070,4070,4070,300
|
|
20241007,140300,42717910,4070,4070,4070,4070,0
|
|
20241007,140200,42717910,4070,4070,4070,4070,0
|
|
20241007,140100,42717910,4070,4070,4070,4070,0
|
|
20241007,140000,42717910,4070,4070,4070,4070,0
|
|
20241007,135900,42717910,4070,4070,4070,4070,0
|
|
20241007,135800,42717910,4070,4070,4070,4070,0
|
|
20241007,135700,42717910,4070,4070,4070,4070,0
|
|
20241007,135600,42717910,4070,4070,4070,4070,0
|
|
20241007,135500,42717910,4070,4070,4070,4070,0
|
|
20241007,135400,42717910,4070,4070,4070,4070,0
|
|
20241007,135300,42717910,4070,4070,4070,4070,0
|
|
20241007,135200,42717910,4070,4070,4070,4070,0
|
|
20241007,135100,42717910,4070,4070,4070,4070,0
|
|
20241007,135000,42717910,4070,4070,4070,4070,1
|
|
20241007,134900,42713840,4080,4080,4080,4080,0
|
|
20241007,134800,42713840,4080,4080,4080,4080,0
|
|
20241007,134700,42713840,4080,4080,4080,4080,0
|
|
20241007,134600,42713840,4080,4080,4080,4080,0
|
|
20241007,134500,42713840,4080,4080,4080,4080,0
|
|
20241007,134400,42713840,4080,4065,4080,4065,300
|
|
20241007,134300,41492440,4065,4050,4065,4045,447
|
|
20241007,134200,39681125,4050,4045,4050,4045,53
|
|
20241007,134100,39466640,4050,4050,4050,4050,510
|
|
20241007,134000,37401140,4050,4035,4050,4035,364
|
|
20241007,133900,35929900,4035,4035,4035,4035,0
|
|
20241007,133800,35929900,4035,4045,4045,4035,313
|
|
20241007,133700,34664965,4040,4040,4040,4040,4
|
|
20241007,133600,34648805,4050,4050,4050,4050,0
|
|
20241007,133500,34648805,4050,4050,4050,4050,0
|
|
20241007,133400,34648805,4050,4050,4050,4050,0
|
|
20241007,133300,34648805,4050,4050,4050,4050,0
|
|
20241007,133200,34648805,4050,4050,4050,4050,0
|
|
20241007,133100,34648805,4050,4050,4050,4050,0
|
|
20241007,133000,34648805,4050,4050,4050,4050,0
|
|
20241007,132900,34648805,4050,4050,4050,4050,0
|
|
20241007,132800,34648805,4050,4050,4050,4050,0
|
|
20241007,132700,34648805,4050,4040,4050,4040,7
|
|
20241007,132600,34620515,4040,4040,4040,4040,10
|
|
20241007,132500,34580115,4040,4040,4040,4040,0
|
|
20241007,132400,34580115,4040,4040,4040,4040,0
|
|
20241007,132300,34580115,4040,4040,4040,4040,0
|
|
20241007,132200,34580115,4040,4040,4040,4040,1
|
|
20241007,132100,34576075,4040,4040,4040,4040,0
|
|
20241007,132000,34576075,4040,4045,4045,4040,2
|
|
20241007,131900,34567990,4050,4050,4050,4050,1
|
|
20241007,131800,34563940,4065,4065,4065,4065,0
|
|
20241007,131700,34563940,4065,4050,4065,4045,3
|
|
20241007,131600,34551780,4065,4065,4065,4065,0
|
|
20241007,131500,34551780,4065,4065,4065,4065,0
|
|
20241007,131400,34551780,4065,4065,4065,4065,0
|
|
20241007,131300,34551780,4065,4065,4065,4065,0
|
|
20241007,131200,34551780,4065,4065,4065,4065,0
|
|
20241007,131100,34551780,4065,4065,4065,4065,0
|
|
20241007,131000,34551780,4065,4065,4065,4065,5
|
|
20241007,130900,34531455,4065,4065,4065,4065,0
|
|
20241007,130800,34531455,4065,4065,4065,4065,0
|
|
20241007,130700,34531455,4065,4065,4065,4065,0
|
|
20241007,130600,34531455,4065,4065,4065,4065,0
|
|
20241007,130500,34531455,4065,4065,4065,4065,0
|
|
20241007,130400,34531455,4065,4065,4065,4065,0
|
|
20241007,130300,34531455,4065,4065,4065,4065,0
|
|
20241007,130200,34531455,4065,4065,4065,4065,0
|
|
20241007,130100,34531455,4065,4065,4065,4065,0
|
|
20241007,130000,34531455,4065,4065,4065,4065,0
|
|
20241007,125900,34531455,4065,4065,4065,4065,0
|
|
20241007,125800,34531455,4065,4065,4065,4065,0
|
|
20241007,125700,34531455,4065,4065,4065,4065,0
|
|
20241007,125600,34531455,4065,4065,4065,4065,20
|
|
20241007,125500,34450155,4055,4055,4055,4055,1
|
|
20241007,125400,34446100,4065,4065,4065,4065,0
|
|
20241007,125300,34446100,4065,4065,4065,4065,0
|
|
20241007,125200,34446100,4065,4065,4065,4065,0
|
|
20241007,125100,34446100,4065,4065,4065,4065,0
|
|
20241007,125000,34446100,4065,4055,4065,4040,720
|
|
20241007,124900,31537235,4070,4070,4070,4070,0
|
|
20241007,124800,31537235,4070,4070,4070,4070,0
|
|
20241007,124700,31537235,4070,4070,4070,4070,0
|
|
20241007,124600,31537235,4070,4060,4070,4060,2
|
|
20241007,124500,31529105,4070,4070,4070,4070,0
|
|
20241007,124400,31529105,4070,4070,4070,4070,0
|
|
20241007,124300,31529105,4070,4070,4070,4070,0
|
|
20241007,124200,31529105,4070,4070,4070,4070,0
|
|
20241007,124100,31529105,4070,4070,4070,4070,24
|
|
20241007,124000,31431425,4070,4070,4070,4070,0
|
|
20241007,123900,31431425,4070,4070,4070,4070,2
|
|
20241007,123800,31423285,4055,4065,4070,4055,180
|
|
20241007,123700,30692935,4060,4055,4065,4035,202
|
|
20241007,123600,29877760,4070,4070,4070,4070,0
|
|
20241007,123500,29877760,4070,4070,4070,4070,0
|
|
20241007,123400,29877760,4070,4070,4070,4070,0
|
|
20241007,123300,29877760,4070,4070,4070,4070,0
|
|
20241007,123200,29877760,4070,4070,4070,4070,55
|
|
20241007,123100,29653910,4070,4070,4070,4070,0
|
|
20241007,123000,29653910,4070,4070,4070,4070,0
|
|
20241007,122900,29653910,4070,4070,4070,4070,0
|
|
20241007,122800,29653910,4070,4070,4070,4070,0
|
|
20241007,122700,29653910,4070,4070,4070,4070,0
|
|
20241007,122600,29653910,4070,4060,4070,4060,2
|
|
20241007,122500,29645780,4070,4060,4070,4060,2
|
|
20241007,122400,29637650,4055,4060,4060,4055,3
|
|
20241007,122300,29625480,4070,4070,4070,4070,0
|
|
20241007,122200,29625480,4070,4070,4070,4070,0
|
|
20241007,122100,29625480,4070,4070,4070,4070,0
|
|
20241007,122000,29625480,4070,4070,4070,4070,0
|
|
20241007,121900,29625480,4070,4070,4070,4070,1
|
|
20241007,121800,29621410,4065,4065,4065,4065,0
|
|
20241007,121700,29621410,4065,4065,4065,4065,0
|
|
20241007,121600,29621410,4065,4065,4065,4065,5
|
|
20241007,121500,29601085,4065,4065,4065,4065,50
|
|
20241007,121400,29397835,4065,4065,4065,4065,0
|
|
20241007,121300,29397835,4065,4065,4065,4065,0
|
|
20241007,121200,29397835,4065,4065,4065,4065,0
|
|
20241007,121100,29397835,4065,4065,4065,4065,0
|
|
20241007,121000,29397835,4065,4065,4065,4065,0
|
|
20241007,120900,29397835,4065,4065,4065,4065,0
|
|
20241007,120800,29397835,4065,4065,4065,4065,0
|
|
20241007,120700,29397835,4065,4065,4065,4065,0
|
|
20241007,120600,29397835,4065,4065,4065,4065,6
|
|
20241007,120500,29373445,4065,4065,4065,4060,3
|
|
20241007,120400,29361255,4065,4065,4065,4065,0
|
|
20241007,120300,29361255,4065,4065,4065,4065,4
|
|
20241007,120200,29344995,4045,4050,4050,4045,314
|
|
20241007,120100,28074645,4050,4055,4055,4050,2
|
|
20241007,120000,28066540,4065,4065,4065,4065,0
|
|
20241007,115900,28066540,4065,4065,4065,4065,0
|
|
20241007,115800,28066540,4065,4065,4065,4065,0
|
|
20241007,115700,28066540,4065,4065,4065,4065,0
|
|
20241007,115600,28066540,4065,4065,4065,4065,0
|
|
20241007,115500,28066540,4065,4065,4065,4065,0
|
|
20241007,115400,28066540,4065,4065,4065,4065,0
|
|
20241007,115300,28066540,4065,4065,4065,4065,0
|
|
20241007,115200,28066540,4065,4065,4065,4065,0
|
|
20241007,115100,28066540,4065,4065,4065,4065,0
|
|
20241007,115000,28066540,4065,4065,4065,4065,0
|
|
20241007,114900,28066540,4065,4065,4065,4065,0
|
|
20241007,114800,28066540,4065,4065,4065,4065,0
|
|
20241007,114700,28066540,4065,4065,4065,4065,0
|
|
20241007,114600,28066540,4065,4065,4065,4065,0
|
|
20241007,114500,28066540,4065,4065,4065,4065,44
|
|
20241007,114400,27887680,4065,4065,4065,4065,0
|
|
20241007,114300,27887680,4065,4065,4065,4065,0
|
|
20241007,114200,27887680,4065,4065,4065,4065,0
|
|
20241007,114100,27887680,4065,4065,4065,4065,1
|
|
20241007,114000,27883615,4060,4060,4060,4060,1
|
|
20241007,113900,27879555,4070,4070,4070,4070,0
|
|
20241007,113800,27879555,4070,4070,4070,4070,0
|
|
20241007,113700,27879555,4070,4070,4070,4070,0
|
|
20241007,113600,27879555,4070,4070,4070,4070,0
|
|
20241007,113500,27879555,4070,4065,4070,4065,3
|
|
20241007,113400,27867355,4065,4065,4065,4065,0
|
|
20241007,113300,27867355,4065,4065,4065,4065,0
|
|
20241007,113200,27867355,4065,4065,4065,4065,11
|
|
20241007,113100,27822640,4050,4050,4050,4050,23
|
|
20241007,113000,27729490,4050,4050,4050,4050,0
|
|
20241007,112900,27729490,4050,4050,4050,4050,0
|
|
20241007,112800,27729490,4050,4050,4050,4050,0
|
|
20241007,112700,27729490,4050,4050,4050,4050,27
|
|
20241007,112600,27620140,4050,4050,4050,4050,0
|
|
20241007,112500,27620140,4050,4050,4050,4050,0
|
|
20241007,112400,27620140,4050,4050,4050,4050,0
|
|
20241007,112300,27620140,4050,4050,4050,4050,0
|
|
20241007,112200,27620140,4050,4050,4050,4050,5
|
|
20241007,112100,27599890,4050,4050,4050,4050,0
|
|
20241007,112000,27599890,4050,4050,4050,4050,0
|
|
20241007,111900,27599890,4050,4050,4050,4050,0
|
|
20241007,111800,27599890,4050,4050,4050,4050,0
|
|
20241007,111700,27599890,4050,4050,4050,4050,1
|
|
20241007,111600,27595840,4040,4040,4040,4040,1
|
|
20241007,111500,27591800,4050,4050,4050,4050,0
|
|
20241007,111400,27591800,4050,4050,4050,4050,0
|
|
20241007,111300,27591800,4050,4050,4050,4050,0
|
|
20241007,111200,27591800,4050,4050,4050,4050,0
|
|
20241007,111100,27591800,4050,4050,4050,4050,2
|
|
20241007,111000,27583700,4025,4025,4025,4025,34
|
|
20241007,110900,27446850,4025,4025,4025,4025,0
|
|
20241007,110800,27446850,4025,4025,4025,4025,455
|
|
20241007,110700,25615475,4025,4025,4025,4025,0
|
|
20241007,110600,25615475,4025,4025,4025,4025,204
|
|
20241007,110500,24794375,4020,4055,4055,4020,515
|
|
20241007,110400,22720325,4070,4070,4070,4070,0
|
|
20241007,110300,22720325,4070,4070,4070,4070,0
|
|
20241007,110200,22720325,4070,4070,4070,4070,0
|
|
20241007,110100,22720325,4070,4050,4070,4030,1569
|
|
20241007,110000,16396205,4055,4060,4060,4055,2
|
|
20241007,105900,16388090,4065,4065,4065,4065,0
|
|
20241007,105800,16388090,4065,4065,4065,4065,4
|
|
20241007,105700,16371830,4070,4070,4070,4070,0
|
|
20241007,105600,16371830,4070,4070,4070,4070,0
|
|
20241007,105500,16371830,4070,4070,4070,4070,5
|
|
20241007,105400,16351480,4070,4070,4070,4070,5
|
|
20241007,105300,16331130,4070,4070,4070,4070,10
|
|
20241007,105200,16290430,4070,4070,4070,4070,0
|
|
20241007,105100,16290430,4070,4070,4070,4070,0
|
|
20241007,105000,16290430,4070,4070,4070,4070,0
|
|
20241007,104900,16290430,4070,4070,4070,4070,1
|
|
20241007,104800,16286360,4080,4080,4080,4080,1
|
|
20241007,104700,16282280,4080,4080,4080,4080,0
|
|
20241007,104600,16282280,4080,4080,4080,4080,0
|
|
20241007,104500,16282280,4080,4080,4080,4080,0
|
|
20241007,104400,16282280,4080,4080,4080,4080,0
|
|
20241007,104300,16282280,4080,4080,4080,4080,0
|
|
20241007,104200,16282280,4080,4080,4080,4080,0
|
|
20241007,104100,16282280,4080,4080,4080,4080,0
|
|
20241007,104000,16282280,4080,4080,4080,4080,101
|
|
20241007,103900,15870200,4080,4080,4080,4080,0
|
|
20241007,103800,15870200,4080,4080,4080,4080,0
|
|
20241007,103700,15870200,4080,4080,4080,4080,0
|
|
20241007,103600,15870200,4080,4075,4080,4075,2
|
|
20241007,103500,15862045,4080,4080,4080,4080,0
|
|
20241007,103400,15862045,4080,4080,4080,4080,0
|
|
20241007,103300,15862045,4080,4080,4080,4080,1
|
|
20241007,103200,15857965,4080,4080,4080,4080,0
|
|
20241007,103100,15857965,4080,4080,4080,4080,0
|
|
20241007,103000,15857965,4080,4080,4080,4080,0
|
|
20241007,102900,15857965,4080,4080,4080,4080,0
|
|
20241007,102800,15857965,4080,4080,4080,4080,5
|
|
20241007,102700,15837565,4080,4080,4080,4080,0
|
|
20241007,102600,15837565,4080,4080,4080,4080,1
|
|
20241007,102500,15833485,4070,4070,4070,4070,1
|
|
20241007,102400,15829415,4080,4080,4080,4080,0
|
|
20241007,102300,15829415,4080,4080,4080,4080,0
|
|
20241007,102200,15829415,4080,4080,4080,4080,0
|
|
20241007,102100,15829415,4080,4080,4080,4080,4
|
|
20241007,102000,15813095,4080,4080,4080,4080,0
|
|
20241007,101900,15813095,4080,4080,4080,4080,0
|
|
20241007,101800,15813095,4080,4080,4080,4080,1
|
|
20241007,101700,15809015,4080,4080,4080,4080,60
|
|
20241007,101600,15564215,4080,4060,4080,4060,50
|
|
20241007,101500,15360835,4060,4060,4060,4060,0
|
|
20241007,101400,15360835,4060,4060,4060,4060,0
|
|
20241007,101300,15360835,4060,4060,4060,4060,1
|
|
20241007,101200,15356775,4060,4060,4060,4060,0
|
|
20241007,101100,15356775,4060,4070,4070,4060,18
|
|
20241007,101000,15283605,4080,4065,4080,4060,26
|
|
20241007,100900,15177860,4065,4070,4070,4065,39
|
|
20241007,100800,15019145,4075,4080,4080,4075,2
|
|
20241007,100700,15010990,4070,4070,4070,4070,0
|
|
20241007,100600,15010990,4070,4070,4070,4070,1
|
|
20241007,100500,15006920,4070,4070,4070,4070,0
|
|
20241007,100400,15006920,4070,4070,4070,4070,0
|
|
20241007,100300,15006920,4070,4070,4070,4070,0
|
|
20241007,100200,15006920,4070,4070,4070,4070,0
|
|
20241007,100100,15006920,4070,4070,4070,4070,0
|
|
20241007,100000,15006920,4070,4070,4070,4070,0
|
|
20241007,095900,15006920,4070,4070,4070,4070,0
|
|
20241007,095800,15006920,4070,4070,4070,4070,0
|
|
20241007,095700,15006920,4070,4070,4070,4070,0
|
|
20241007,095600,15006920,4070,4070,4070,4070,0
|
|
20241007,095500,15006920,4070,4070,4070,4070,4
|
|
20241007,095400,14990640,4075,4075,4075,4075,10
|
|
20241007,095300,14949890,4080,4080,4080,4080,0
|
|
20241007,095200,14949890,4080,4080,4080,4080,0
|
|
20241007,095100,14949890,4080,4080,4080,4080,0
|
|
20241007,095000,14949890,4080,4080,4080,4080,0
|
|
20241007,094900,14949890,4080,4080,4080,4075,3
|
|
20241007,094800,14937655,4080,4080,4080,4080,1
|
|
20241007,094700,14933575,4080,4080,4080,4080,1
|
|
20241007,094600,14929495,4075,4080,4080,4075,3
|
|
20241007,094500,14917260,4080,4080,4080,4080,2
|
|
20241007,094400,14909100,4060,4075,4075,4060,106
|
|
20241007,094300,14477240,4075,4075,4075,4075,1
|
|
20241007,094200,14473165,4075,4075,4075,4075,0
|
|
20241007,094100,14473165,4075,4075,4075,4075,0
|
|
20241007,094000,14473165,4075,4075,4075,4075,0
|
|
20241007,093900,14473165,4075,4075,4075,4075,1
|
|
20241007,093800,14469090,4075,4075,4075,4075,0
|
|
20241007,093700,14469090,4075,4075,4075,4075,0
|
|
20241007,093600,14469090,4075,4075,4075,4075,0
|
|
20241007,093500,14469090,4075,4075,4075,4075,1
|
|
20241007,093400,14465015,4030,4030,4030,4030,271
|
|
20241007,093300,13372885,4080,4035,4080,4035,402
|
|
20241007,093200,11750725,4035,4035,4035,4035,281
|
|
20241007,093100,10616890,4035,4035,4035,4035,0
|
|
20241007,093000,10616890,4035,4035,4035,4035,0
|
|
20241007,092900,10616890,4035,4035,4035,4035,0
|
|
20241007,092800,10616890,4035,4030,4035,4030,9
|
|
20241007,092700,10580615,4030,4030,4030,4030,200
|
|
20241007,092600,9774615,4030,4025,4030,4025,19
|
|
20241007,092500,9698135,4020,4020,4020,4020,0
|
|
20241007,092400,9698135,4020,4020,4020,4020,1
|
|
20241007,092300,9694115,4030,4030,4030,4030,0
|
|
20241007,092200,9694115,4030,4030,4030,4030,1
|
|
20241007,092100,9690085,4010,4010,4010,4010,0
|
|
20241007,092000,9690085,4010,4010,4010,4010,0
|
|
20241007,091900,9690085,4010,4010,4010,4010,600
|
|
20241007,091800,7284085,4015,4020,4020,4015,100
|
|
20241007,091700,6882555,4035,4035,4035,4035,0
|
|
20241007,091600,6882555,4035,4035,4035,4035,0
|
|
20241007,091500,6882555,4035,4035,4035,4035,0
|
|
20241007,091400,6882555,4035,4035,4035,4035,1
|
|
20241007,091300,6878520,4035,4035,4035,4035,0
|
|
20241007,091200,6878520,4035,4035,4035,4035,3
|
|
20241007,091100,6866415,4005,4005,4005,4005,0
|
|
20241007,091000,6866415,4005,4005,4005,4005,0
|
|
20241007,090900,6866415,4005,4005,4005,4005,515
|
|
20241007,090800,4803840,4035,4035,4035,4035,0
|
|
20241007,090700,4803840,4035,4035,4035,4035,0
|
|
20241007,090600,4803840,4035,4035,4035,4035,0
|
|
20241007,090500,4803840,4035,4035,4035,4035,0
|
|
20241007,090400,4803840,4035,4035,4035,4035,0
|
|
20241007,090300,4803840,4035,4035,4035,4035,0
|
|
20241007,090200,4803840,4035,4035,4035,4035,0
|
|
20241007,090100,4803840,4035,4030,4035,4030,102
|
|
20241007,090000,4392275,3980,4035,4035,3980,1099
|