675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201200,116017645,3120,3120,3120,3120,558
|
|
20241007,201100,116017645,3120,3120,3120,3120,0
|
|
20241007,201000,116017645,3120,3120,3120,3120,0
|
|
20241007,200900,116017645,3120,3120,3120,3120,0
|
|
20241007,200800,116017645,3120,3120,3120,3120,0
|
|
20241007,200700,116017645,3120,3120,3120,3120,0
|
|
20241007,200600,116017645,3120,3120,3120,3120,0
|
|
20241007,200500,116017645,3120,3120,3120,3120,0
|
|
20241007,200400,116017645,3120,3120,3120,3120,0
|
|
20241007,200300,116017645,3120,3120,3120,3120,0
|
|
20241007,200200,116017645,3120,3120,3120,3120,0
|
|
20241007,200100,116017645,3120,3120,3120,3120,0
|
|
20241007,200000,116017645,3120,3120,3120,3120,0
|
|
20241007,195900,116017645,3120,3120,3120,3120,0
|
|
20241007,195800,116017645,3120,3120,3120,3120,0
|
|
20241007,195700,116017645,3120,3120,3120,3120,0
|
|
20241007,195600,116017645,3120,3120,3120,3120,0
|
|
20241007,195500,116017645,3120,3120,3120,3120,0
|
|
20241007,195400,116017645,3120,3120,3120,3120,0
|
|
20241007,195300,116017645,3120,3120,3120,3120,0
|
|
20241007,195200,116017645,3120,3120,3120,3120,0
|
|
20241007,195100,116017645,3120,3120,3120,3120,0
|
|
20241007,195000,116017645,3120,3120,3120,3120,0
|
|
20241007,194900,116017645,3120,3120,3120,3120,0
|
|
20241007,194800,116017645,3120,3120,3120,3120,0
|
|
20241007,194700,116017645,3120,3120,3120,3120,0
|
|
20241007,194600,116017645,3120,3120,3120,3120,0
|
|
20241007,194500,116017645,3120,3120,3120,3120,0
|
|
20241007,194400,116017645,3120,3120,3120,3120,0
|
|
20241007,194300,116017645,3120,3120,3120,3120,0
|
|
20241007,194200,116017645,3120,3120,3120,3120,558
|
|
20241007,194100,116017645,3120,3120,3120,3120,0
|
|
20241007,194000,116017645,3120,3120,3120,3120,0
|
|
20241007,193900,116017645,3120,3120,3120,3120,0
|
|
20241007,193800,116017645,3120,3120,3120,3120,0
|
|
20241007,193700,116017645,3120,3120,3120,3120,0
|
|
20241007,193600,116017645,3120,3120,3120,3120,0
|
|
20241007,193500,116017645,3120,3120,3120,3120,0
|
|
20241007,193400,116017645,3120,3120,3120,3120,0
|
|
20241007,193300,116017645,3120,3120,3120,3120,0
|
|
20241007,193200,116017645,3120,3120,3120,3120,0
|
|
20241007,193100,116017645,3120,3120,3120,3120,0
|
|
20241007,193000,116017645,3120,3120,3120,3120,0
|
|
20241007,192900,116017645,3120,3120,3120,3120,0
|
|
20241007,192800,116017645,3120,3120,3120,3120,0
|
|
20241007,192700,116017645,3120,3120,3120,3120,0
|
|
20241007,192600,116017645,3120,3120,3120,3120,0
|
|
20241007,192500,116017645,3120,3120,3120,3120,0
|
|
20241007,192400,116017645,3120,3120,3120,3120,0
|
|
20241007,192300,116017645,3120,3120,3120,3120,0
|
|
20241007,192200,116017645,3120,3120,3120,3120,0
|
|
20241007,192100,116017645,3120,3120,3120,3120,0
|
|
20241007,192000,116017645,3120,3120,3120,3120,0
|
|
20241007,191900,116017645,3120,3120,3120,3120,0
|
|
20241007,191800,116017645,3120,3120,3120,3120,0
|
|
20241007,191700,116017645,3120,3120,3120,3120,0
|
|
20241007,191600,116017645,3120,3120,3120,3120,0
|
|
20241007,191500,116017645,3120,3120,3120,3120,0
|
|
20241007,191400,116017645,3120,3120,3120,3120,0
|
|
20241007,191300,116017645,3120,3120,3120,3120,0
|
|
20241007,191200,116017645,3120,3120,3120,3120,558
|
|
20241007,191100,116017645,3120,3120,3120,3120,0
|
|
20241007,191000,116017645,3120,3120,3120,3120,0
|
|
20241007,190900,116017645,3120,3120,3120,3120,0
|
|
20241007,190800,116017645,3120,3120,3120,3120,0
|
|
20241007,190700,116017645,3120,3120,3120,3120,0
|
|
20241007,190600,116017645,3120,3120,3120,3120,0
|
|
20241007,190500,116017645,3120,3120,3120,3120,0
|
|
20241007,190400,116017645,3120,3120,3120,3120,0
|
|
20241007,190300,116017645,3120,3120,3120,3120,0
|
|
20241007,190200,116017645,3120,3120,3120,3120,0
|
|
20241007,190100,116017645,3120,3120,3120,3120,0
|
|
20241007,190000,116017645,3120,3120,3120,3120,0
|
|
20241007,185900,116017645,3120,3120,3120,3120,0
|
|
20241007,185800,116017645,3120,3120,3120,3120,0
|
|
20241007,185700,116017645,3120,3120,3120,3120,0
|
|
20241007,185600,116017645,3120,3120,3120,3120,0
|
|
20241007,185500,116017645,3120,3120,3120,3120,0
|
|
20241007,185400,116017645,3120,3120,3120,3120,0
|
|
20241007,185300,116017645,3120,3120,3120,3120,0
|
|
20241007,185200,116017645,3120,3120,3120,3120,0
|
|
20241007,185100,116017645,3120,3120,3120,3120,0
|
|
20241007,185000,116017645,3120,3120,3120,3120,0
|
|
20241007,184900,116017645,3120,3120,3120,3120,0
|
|
20241007,184800,116017645,3120,3120,3120,3120,0
|
|
20241007,184700,116017645,3120,3120,3120,3120,0
|
|
20241007,184600,116017645,3120,3120,3120,3120,0
|
|
20241007,184500,116017645,3120,3120,3120,3120,0
|
|
20241007,184400,116017645,3120,3120,3120,3120,0
|
|
20241007,184300,116017645,3120,3120,3120,3120,0
|
|
20241007,184200,116017645,3120,3120,3120,3120,558
|
|
20241007,184100,116017645,3120,3120,3120,3120,0
|
|
20241007,184000,116017645,3120,3120,3120,3120,0
|
|
20241007,183900,116017645,3120,3120,3120,3120,0
|
|
20241007,183800,116017645,3120,3120,3120,3120,0
|
|
20241007,183700,116017645,3120,3120,3120,3120,0
|
|
20241007,183600,116017645,3120,3120,3120,3120,0
|
|
20241007,183500,116017645,3120,3120,3120,3120,0
|
|
20241007,183400,116017645,3120,3120,3120,3120,0
|
|
20241007,183300,116017645,3120,3120,3120,3120,0
|
|
20241007,183200,116017645,3120,3120,3120,3120,0
|
|
20241007,183100,116017645,3120,3120,3120,3120,0
|
|
20241007,183000,116017645,3120,3120,3120,3120,0
|
|
20241007,182900,116017645,3120,3120,3120,3120,0
|
|
20241007,182800,116017645,3120,3120,3120,3120,0
|
|
20241007,182700,116017645,3120,3120,3120,3120,0
|
|
20241007,182600,116017645,3120,3120,3120,3120,0
|
|
20241007,182500,116017645,3120,3120,3120,3120,0
|
|
20241007,182400,116017645,3120,3120,3120,3120,0
|
|
20241007,182300,116017645,3120,3120,3120,3120,0
|
|
20241007,182200,116017645,3120,3120,3120,3120,0
|
|
20241007,182100,116017645,3120,3120,3120,3120,0
|
|
20241007,182000,116017645,3120,3120,3120,3120,0
|
|
20241007,181900,116017645,3120,3120,3120,3120,0
|
|
20241007,181800,116017645,3120,3120,3120,3120,0
|
|
20241007,181700,116017645,3120,3120,3120,3120,0
|
|
20241007,181600,116017645,3120,3120,3120,3120,0
|
|
20241007,181500,116017645,3120,3120,3120,3120,0
|
|
20241007,181400,116017645,3120,3120,3120,3120,0
|
|
20241007,181300,116017645,3120,3120,3120,3120,0
|
|
20241007,181200,116017645,3120,3120,3120,3120,558
|
|
20241007,181100,116017645,3120,3120,3120,3120,0
|
|
20241007,181000,116017645,3120,3120,3120,3120,0
|
|
20241007,180900,116017645,3120,3120,3120,3120,0
|
|
20241007,180800,116017645,3120,3120,3120,3120,0
|
|
20241007,180700,116017645,3120,3120,3120,3120,0
|
|
20241007,180600,116017645,3120,3120,3120,3120,0
|
|
20241007,180500,116017645,3120,3120,3120,3120,0
|
|
20241007,180400,116017645,3120,3120,3120,3120,0
|
|
20241007,180300,116017645,3120,3120,3120,3120,0
|
|
20241007,180200,116017645,3120,3120,3120,3120,0
|
|
20241007,180100,116017645,3120,3120,3120,3120,0
|
|
20241007,180000,116017645,3120,3120,3120,3120,0
|
|
20241007,175900,116017645,3120,3120,3120,3120,0
|
|
20241007,175800,116017645,3120,3120,3120,3120,0
|
|
20241007,175700,116017645,3120,3120,3120,3120,0
|
|
20241007,175600,116017645,3120,3120,3120,3120,0
|
|
20241007,175500,116017645,3120,3120,3120,3120,0
|
|
20241007,175400,116017645,3120,3120,3120,3120,0
|
|
20241007,175300,116017645,3120,3120,3120,3120,0
|
|
20241007,175200,116017645,3120,3120,3120,3120,0
|
|
20241007,175100,116017645,3120,3120,3120,3120,0
|
|
20241007,175000,116017645,3120,3120,3120,3120,0
|
|
20241007,174900,116017645,3120,3120,3120,3120,0
|
|
20241007,174800,116017645,3120,3120,3120,3120,0
|
|
20241007,174700,116017645,3120,3120,3120,3120,0
|
|
20241007,174600,116017645,3120,3120,3120,3120,0
|
|
20241007,174500,116017645,3120,3120,3120,3120,0
|
|
20241007,174400,116017645,3120,3120,3120,3120,0
|
|
20241007,174300,116017645,3120,3120,3120,3120,0
|
|
20241007,174200,116017645,3120,3120,3120,3120,558
|
|
20241007,174100,116017645,3120,3120,3120,3120,0
|
|
20241007,174000,116017645,3120,3120,3120,3120,0
|
|
20241007,173900,116017645,3120,3120,3120,3120,0
|
|
20241007,173800,116017645,3120,3120,3120,3120,0
|
|
20241007,173700,116017645,3120,3120,3120,3120,0
|
|
20241007,173600,116017645,3120,3120,3120,3120,0
|
|
20241007,173500,116017645,3120,3120,3120,3120,0
|
|
20241007,173400,116017645,3120,3120,3120,3120,0
|
|
20241007,173300,116017645,3120,3120,3120,3120,0
|
|
20241007,173200,116017645,3120,3120,3120,3120,0
|
|
20241007,173100,116017645,3120,3120,3120,3120,0
|
|
20241007,173000,116017645,3120,3120,3120,3120,0
|
|
20241007,172900,116017645,3120,3120,3120,3120,0
|
|
20241007,172800,116017645,3120,3120,3120,3120,0
|
|
20241007,172700,116017645,3120,3120,3120,3120,0
|
|
20241007,172600,116017645,3120,3120,3120,3120,0
|
|
20241007,172500,116017645,3120,3120,3120,3120,0
|
|
20241007,172400,116017645,3120,3120,3120,3120,0
|
|
20241007,172300,116017645,3120,3120,3120,3120,0
|
|
20241007,172200,116017645,3120,3120,3120,3120,0
|
|
20241007,172100,116017645,3120,3120,3120,3120,0
|
|
20241007,172000,116017645,3120,3120,3120,3120,0
|
|
20241007,171900,116017645,3120,3120,3120,3120,0
|
|
20241007,171800,116017645,3120,3120,3120,3120,0
|
|
20241007,171700,116017645,3120,3120,3120,3120,0
|
|
20241007,171600,116017645,3120,3120,3120,3120,0
|
|
20241007,171500,116017645,3120,3120,3120,3120,0
|
|
20241007,171400,116017645,3120,3120,3120,3120,0
|
|
20241007,171300,116017645,3120,3120,3120,3120,0
|
|
20241007,171200,116017645,3120,3120,3120,3120,558
|
|
20241007,171100,116017645,3120,3120,3120,3120,0
|
|
20241007,171000,116017645,3120,3120,3120,3120,0
|
|
20241007,170900,116017645,3120,3120,3120,3120,0
|
|
20241007,170800,116017645,3120,3120,3120,3120,0
|
|
20241007,170700,116017645,3120,3120,3120,3120,0
|
|
20241007,170600,116017645,3120,3120,3120,3120,0
|
|
20241007,170500,116017645,3120,3120,3120,3120,0
|
|
20241007,170400,116017645,3120,3120,3120,3120,0
|
|
20241007,170300,116017645,3120,3120,3120,3120,0
|
|
20241007,170200,116017645,3120,3120,3120,3120,0
|
|
20241007,170100,116017645,3120,3120,3120,3120,0
|
|
20241007,170000,116017645,3120,3120,3120,3120,0
|
|
20241007,165900,116017645,3120,3120,3120,3120,0
|
|
20241007,165800,116017645,3120,3120,3120,3120,0
|
|
20241007,165700,116017645,3120,3120,3120,3120,0
|
|
20241007,165600,116017645,3120,3120,3120,3120,0
|
|
20241007,165500,116017645,3120,3120,3120,3120,0
|
|
20241007,165400,116017645,3120,3120,3120,3120,0
|
|
20241007,165300,116017645,3120,3120,3120,3120,0
|
|
20241007,165200,116017645,3120,3120,3120,3120,0
|
|
20241007,165100,116017645,3120,3120,3120,3120,0
|
|
20241007,165000,116017645,3120,3120,3120,3120,0
|
|
20241007,164900,116017645,3120,3120,3120,3120,0
|
|
20241007,164800,116017645,3120,3120,3120,3120,0
|
|
20241007,164700,116017645,3120,3120,3120,3120,0
|
|
20241007,164600,116017645,3120,3120,3120,3120,0
|
|
20241007,164500,116017645,3120,3120,3120,3120,0
|
|
20241007,164400,116017645,3120,3120,3120,3120,0
|
|
20241007,164300,116017645,3120,3120,3120,3120,0
|
|
20241007,164200,116017645,3120,3120,3120,3120,558
|
|
20241007,164100,116017645,3120,3120,3120,3120,0
|
|
20241007,164000,116017645,3120,3120,3120,3120,0
|
|
20241007,163900,116017645,3120,3120,3120,3120,0
|
|
20241007,163800,116017645,3120,3120,3120,3120,0
|
|
20241007,163700,116017645,3120,3120,3120,3120,0
|
|
20241007,163600,116017645,3120,3120,3120,3120,0
|
|
20241007,163500,116017645,3120,3120,3120,3120,0
|
|
20241007,163400,116017645,3120,3120,3120,3120,0
|
|
20241007,163300,116017645,3120,3120,3120,3120,0
|
|
20241007,163200,116017645,3120,3120,3120,3120,0
|
|
20241007,163100,116017645,3120,3120,3120,3120,0
|
|
20241007,163000,116017645,3120,3120,3120,3120,0
|
|
20241007,162900,116017645,3120,3120,3120,3120,0
|
|
20241007,162800,116017645,3120,3120,3120,3120,0
|
|
20241007,162700,116017645,3120,3120,3120,3120,0
|
|
20241007,162600,116017645,3120,3120,3120,3120,0
|
|
20241007,162500,116017645,3120,3120,3120,3120,0
|
|
20241007,162400,116017645,3120,3120,3120,3120,0
|
|
20241007,162300,116017645,3120,3120,3120,3120,0
|
|
20241007,162200,116017645,3120,3120,3120,3120,0
|
|
20241007,162100,116017645,3120,3120,3120,3120,0
|
|
20241007,162000,116017645,3120,3120,3120,3120,0
|
|
20241007,161900,116017645,3120,3120,3120,3120,0
|
|
20241007,161800,116017645,3120,3120,3120,3120,0
|
|
20241007,161700,116017645,3120,3120,3120,3120,0
|
|
20241007,161600,116017645,3120,3120,3120,3120,0
|
|
20241007,161500,116017645,3120,3120,3120,3120,0
|
|
20241007,161400,116017645,3120,3120,3120,3120,0
|
|
20241007,161300,116017645,3120,3120,3120,3120,0
|
|
20241007,161200,116017645,3120,3120,3120,3120,558
|
|
20241007,161100,116017645,3120,3120,3120,3120,0
|
|
20241007,161000,116017645,3120,3120,3120,3120,0
|
|
20241007,160900,116017645,3120,3120,3120,3120,0
|
|
20241007,160800,116017645,3120,3120,3120,3120,0
|
|
20241007,160700,116017645,3120,3120,3120,3120,0
|
|
20241007,160600,116017645,3120,3120,3120,3120,0
|
|
20241007,160500,116017645,3120,3120,3120,3120,0
|
|
20241007,160400,116017645,3120,3120,3120,3120,0
|
|
20241007,160300,116017645,3120,3120,3120,3120,0
|
|
20241007,160200,116017645,3120,3120,3120,3120,0
|
|
20241007,160100,116017645,3120,3120,3120,3120,0
|
|
20241007,160000,116017645,3120,3120,3120,3120,0
|
|
20241007,155900,116017645,3120,3120,3120,3120,0
|
|
20241007,155800,116017645,3120,3120,3120,3120,0
|
|
20241007,155700,116017645,3120,3120,3120,3120,0
|
|
20241007,155600,116017645,3120,3120,3120,3120,0
|
|
20241007,155500,116017645,3120,3120,3120,3120,0
|
|
20241007,155400,116017645,3120,3120,3120,3120,0
|
|
20241007,155300,116017645,3120,3120,3120,3120,0
|
|
20241007,155200,116017645,3120,3120,3120,3120,0
|
|
20241007,155100,116017645,3120,3120,3120,3120,0
|
|
20241007,155000,116017645,3120,3120,3120,3120,0
|
|
20241007,154900,116017645,3120,3120,3120,3120,0
|
|
20241007,154800,116017645,3120,3120,3120,3120,0
|
|
20241007,154700,116017645,3120,3120,3120,3120,0
|
|
20241007,154600,116017645,3120,3120,3120,3120,0
|
|
20241007,154500,116017645,3120,3120,3120,3120,0
|
|
20241007,154400,116017645,3120,3120,3120,3120,0
|
|
20241007,154300,116017645,3120,3120,3120,3120,0
|
|
20241007,154200,116017645,3120,3120,3120,3120,558
|
|
20241007,154100,116017645,3120,3120,3120,3120,0
|
|
20241007,154000,116017645,3120,3120,3120,3120,0
|
|
20241007,153900,116017645,3120,3120,3120,3120,0
|
|
20241007,153800,116017645,3120,3120,3120,3120,0
|
|
20241007,153700,116017645,3120,3120,3120,3120,0
|
|
20241007,153600,116017645,3120,3120,3120,3120,0
|
|
20241007,153500,116017645,3120,3120,3120,3120,0
|
|
20241007,153400,116017645,3120,3120,3120,3120,0
|
|
20241007,153300,116017645,3120,3120,3120,3120,0
|
|
20241007,153200,116017645,3120,3120,3120,3120,0
|
|
20241007,153100,116017645,3120,3120,3120,3120,0
|
|
20241007,153000,116017645,3120,3120,3120,3120,558
|
|
20241007,152900,114276685,3095,3095,3095,3095,0
|
|
20241007,152800,114276685,3095,3095,3095,3095,0
|
|
20241007,152700,114276685,3095,3095,3095,3095,0
|
|
20241007,152600,114276685,3095,3095,3095,3095,0
|
|
20241007,152500,114276685,3095,3095,3095,3095,0
|
|
20241007,152400,114276685,3095,3095,3095,3095,0
|
|
20241007,152300,114276685,3095,3095,3095,3095,0
|
|
20241007,152200,114276685,3095,3095,3095,3095,0
|
|
20241007,152100,114276685,3095,3095,3095,3095,0
|
|
20241007,152000,114276685,3095,3095,3095,3095,0
|
|
20241007,151900,114276685,3095,3095,3095,3095,0
|
|
20241007,151800,114276685,3095,3095,3095,3095,0
|
|
20241007,151700,114276685,3095,3095,3095,3095,7
|
|
20241007,151600,114255020,3095,3095,3095,3095,7
|
|
20241007,151500,114233355,3085,3085,3085,3085,1
|
|
20241007,151400,114230270,3080,3080,3080,3080,41
|
|
20241007,151300,114103990,3080,3080,3080,3080,50
|
|
20241007,151200,113949990,3080,3085,3085,3080,960
|
|
20241007,151100,110993185,3095,3095,3095,3095,0
|
|
20241007,151000,110993185,3095,3090,3095,3090,5
|
|
20241007,150900,110977730,3080,3080,3080,3080,7
|
|
20241007,150800,110956170,3095,3095,3095,3095,0
|
|
20241007,150700,110956170,3095,3095,3095,3095,0
|
|
20241007,150600,110956170,3095,3095,3095,3095,0
|
|
20241007,150500,110956170,3095,3095,3095,3095,0
|
|
20241007,150400,110956170,3095,3095,3095,3095,6
|
|
20241007,150300,110937600,3100,3095,3100,3095,3
|
|
20241007,150200,110928305,3110,3110,3110,3110,0
|
|
20241007,150100,110928305,3110,3095,3110,3095,14
|
|
20241007,150000,110884800,3115,3115,3115,3115,0
|
|
20241007,145900,110884800,3115,3095,3115,3095,6
|
|
20241007,145800,110866180,3115,3095,3115,3095,280
|
|
20241007,145700,109999530,3095,3090,3095,3090,723
|
|
20241007,145600,107762465,3090,3090,3090,3090,0
|
|
20241007,145500,107762465,3090,3090,3090,3090,0
|
|
20241007,145400,107762465,3090,3090,3090,3090,0
|
|
20241007,145300,107762465,3090,3090,3090,3090,0
|
|
20241007,145200,107762465,3090,3090,3090,3090,0
|
|
20241007,145100,107762465,3090,3090,3090,3090,0
|
|
20241007,145000,107762465,3090,3090,3090,3090,0
|
|
20241007,144900,107762465,3090,3090,3090,3090,12
|
|
20241007,144800,107725385,3090,3090,3090,3090,0
|
|
20241007,144700,107725385,3090,3090,3090,3090,0
|
|
20241007,144600,107725385,3090,3090,3090,3090,0
|
|
20241007,144500,107725385,3090,3090,3090,3090,0
|
|
20241007,144400,107725385,3090,3090,3090,3090,0
|
|
20241007,144300,107725385,3090,3090,3090,3090,0
|
|
20241007,144200,107725385,3090,3090,3090,3090,0
|
|
20241007,144100,107725385,3090,3090,3090,3090,0
|
|
20241007,144000,107725385,3090,3070,3090,3070,5
|
|
20241007,143900,107709985,3065,3065,3065,3065,2
|
|
20241007,143800,107703855,3090,3090,3090,3090,0
|
|
20241007,143700,107703855,3090,3090,3090,3090,0
|
|
20241007,143600,107703855,3090,3070,3090,3070,5
|
|
20241007,143500,107688455,3065,3065,3065,3065,1
|
|
20241007,143400,107685390,3095,3095,3095,3095,0
|
|
20241007,143300,107685390,3095,3095,3095,3095,0
|
|
20241007,143200,107685390,3095,3095,3095,3095,0
|
|
20241007,143100,107685390,3095,3095,3095,3095,0
|
|
20241007,143000,107685390,3095,3095,3095,3095,0
|
|
20241007,142900,107685390,3095,3095,3095,3095,0
|
|
20241007,142800,107685390,3095,3075,3095,3075,406
|
|
20241007,142700,106436560,3070,3070,3070,3070,0
|
|
20241007,142600,106436560,3070,3070,3070,3070,0
|
|
20241007,142500,106436560,3070,3070,3070,3070,0
|
|
20241007,142400,106436560,3070,3070,3070,3070,0
|
|
20241007,142300,106436560,3070,3070,3070,3070,0
|
|
20241007,142200,106436560,3070,3070,3070,3070,0
|
|
20241007,142100,106436560,3070,3070,3070,3070,0
|
|
20241007,142000,106436560,3070,3070,3070,3070,0
|
|
20241007,141900,106436560,3070,3070,3070,3070,0
|
|
20241007,141800,106436560,3070,3070,3070,3070,0
|
|
20241007,141700,106436560,3070,3070,3070,3070,5
|
|
20241007,141600,106421210,3070,3070,3070,3070,957
|
|
20241007,141500,103483220,3075,3075,3075,3075,0
|
|
20241007,141400,103483220,3075,3075,3075,3075,50
|
|
20241007,141300,103329470,3070,3070,3070,3070,0
|
|
20241007,141200,103329470,3070,3070,3070,3070,0
|
|
20241007,141100,103329470,3070,3070,3070,3070,0
|
|
20241007,141000,103329470,3070,3070,3070,3070,0
|
|
20241007,140900,103329470,3070,3070,3070,3070,15
|
|
20241007,140800,103283420,3075,3075,3075,3075,0
|
|
20241007,140700,103283420,3075,3075,3075,3075,0
|
|
20241007,140600,103283420,3075,3075,3075,3075,0
|
|
20241007,140500,103283420,3075,3075,3075,3075,0
|
|
20241007,140400,103283420,3075,3075,3075,3075,40
|
|
20241007,140300,103160420,3075,3075,3075,3075,265
|
|
20241007,140200,102345545,3075,3075,3075,3075,0
|
|
20241007,140100,102345545,3075,3075,3075,3075,0
|
|
20241007,140000,102345545,3075,3075,3075,3075,0
|
|
20241007,135900,102345545,3075,3075,3075,3075,0
|
|
20241007,135800,102345545,3075,3075,3075,3075,0
|
|
20241007,135700,102345545,3075,3075,3075,3075,0
|
|
20241007,135600,102345545,3075,3075,3075,3075,0
|
|
20241007,135500,102345545,3075,3075,3075,3075,0
|
|
20241007,135400,102345545,3075,3075,3075,3075,0
|
|
20241007,135300,102345545,3075,3075,3075,3075,0
|
|
20241007,135200,102345545,3075,3075,3075,3075,0
|
|
20241007,135100,102345545,3075,3075,3075,3075,0
|
|
20241007,135000,102345545,3075,3075,3075,3075,0
|
|
20241007,134900,102345545,3075,3075,3075,3075,0
|
|
20241007,134800,102345545,3075,3075,3075,3075,0
|
|
20241007,134700,102345545,3075,3075,3075,3075,1
|
|
20241007,134600,102342470,3110,3110,3110,3110,0
|
|
20241007,134500,102342470,3110,3110,3110,3110,0
|
|
20241007,134400,102342470,3110,3110,3110,3110,0
|
|
20241007,134300,102342470,3110,3080,3110,3080,800
|
|
20241007,134200,99871590,3080,3080,3080,3080,0
|
|
20241007,134100,99871590,3080,3080,3080,3080,0
|
|
20241007,134000,99871590,3080,3080,3080,3080,0
|
|
20241007,133900,99871590,3080,3080,3080,3080,0
|
|
20241007,133800,99871590,3080,3080,3080,3080,0
|
|
20241007,133700,99871590,3080,3080,3080,3080,2
|
|
20241007,133600,99865430,3080,3080,3080,3080,0
|
|
20241007,133500,99865430,3080,3080,3080,3080,0
|
|
20241007,133400,99865430,3080,3080,3080,3080,0
|
|
20241007,133300,99865430,3080,3065,3080,3065,4
|
|
20241007,133200,99853140,3060,3060,3060,3060,0
|
|
20241007,133100,99853140,3060,3060,3060,3060,0
|
|
20241007,133000,99853140,3060,3060,3060,3060,0
|
|
20241007,132900,99853140,3060,3060,3060,3060,0
|
|
20241007,132800,99853140,3060,3060,3060,3060,0
|
|
20241007,132700,99853140,3060,3060,3060,3060,2
|
|
20241007,132600,99847020,3080,3065,3080,3065,10
|
|
20241007,132500,99816250,3060,3050,3060,3050,316
|
|
20241007,132400,98852290,3040,3040,3040,3040,0
|
|
20241007,132300,98852290,3040,3045,3045,3040,1392
|
|
20241007,132200,94614695,3045,3045,3045,3045,167
|
|
20241007,132100,94106180,3045,3050,3050,3045,42
|
|
20241007,132000,93978245,3050,3050,3050,3050,65
|
|
20241007,131900,93779995,3045,3045,3045,3045,97
|
|
20241007,131800,93484630,3045,3045,3045,3045,3
|
|
20241007,131700,93475495,3050,3050,3050,3050,902
|
|
20241007,131600,90724395,3045,3045,3045,3045,0
|
|
20241007,131500,90724395,3045,3045,3045,3045,0
|
|
20241007,131400,90724395,3045,3045,3045,3045,0
|
|
20241007,131300,90724395,3045,3045,3045,3045,100
|
|
20241007,131200,90419895,3050,3050,3050,3050,0
|
|
20241007,131100,90419895,3050,3050,3050,3050,0
|
|
20241007,131000,90419895,3050,3050,3050,3050,0
|
|
20241007,130900,90419895,3050,3050,3050,3050,0
|
|
20241007,130800,90419895,3050,3050,3050,3050,0
|
|
20241007,130700,90419895,3050,3035,3050,3035,191
|
|
20241007,130600,89840195,3035,3035,3035,3035,96
|
|
20241007,130500,89548835,3035,3035,3035,3035,14
|
|
20241007,130400,89506345,3045,3045,3045,3035,561
|
|
20241007,130300,87802230,3050,3050,3050,3050,11
|
|
20241007,130200,87768680,3050,3050,3050,3050,2
|
|
20241007,130100,87762580,3045,3045,3045,3045,0
|
|
20241007,130000,87762580,3045,3045,3045,3045,0
|
|
20241007,125900,87762580,3045,3045,3045,3045,0
|
|
20241007,125800,87762580,3045,3045,3045,3045,0
|
|
20241007,125700,87762580,3045,3045,3045,3045,0
|
|
20241007,125600,87762580,3045,3045,3045,3045,0
|
|
20241007,125500,87762580,3045,3045,3045,3045,3
|
|
20241007,125400,87753445,3045,3045,3045,3045,0
|
|
20241007,125300,87753445,3045,3045,3045,3045,0
|
|
20241007,125200,87753445,3045,3045,3045,3045,0
|
|
20241007,125100,87753445,3045,3055,3055,3045,22
|
|
20241007,125000,87686345,3090,3060,3090,3060,240
|
|
20241007,124900,86949205,3045,3045,3045,3045,89
|
|
20241007,124800,86678200,3045,3045,3045,3045,242
|
|
20241007,124700,85941310,3050,3050,3050,3045,776
|
|
20241007,124600,83574515,3050,3055,3055,3050,1875
|
|
20241007,124500,77853755,3085,3085,3085,3085,1
|
|
20241007,124400,77850670,3075,3075,3075,3075,162
|
|
20241007,124300,77352520,3075,3075,3075,3075,0
|
|
20241007,124200,77352520,3075,3075,3075,3075,0
|
|
20241007,124100,77352520,3075,3075,3075,3075,0
|
|
20241007,124000,77352520,3075,3075,3075,3075,0
|
|
20241007,123900,77352520,3075,3075,3075,3075,0
|
|
20241007,123800,77352520,3075,3075,3075,3075,0
|
|
20241007,123700,77352520,3075,3075,3075,3075,1
|
|
20241007,123600,77349445,3055,3055,3055,3055,0
|
|
20241007,123500,77349445,3055,3060,3060,3055,184
|
|
20241007,123400,76786450,3090,3070,3090,3070,73
|
|
20241007,123300,76562300,3060,3090,3090,3060,2163
|
|
20241007,123200,69929340,3090,3090,3090,3090,0
|
|
20241007,123100,69929340,3090,3090,3090,3090,0
|
|
20241007,123000,69929340,3090,3090,3090,3090,0
|
|
20241007,122900,69929340,3090,3090,3090,3090,0
|
|
20241007,122800,69929340,3090,3090,3090,3090,0
|
|
20241007,122700,69929340,3090,3090,3090,3090,0
|
|
20241007,122600,69929340,3090,3090,3090,3090,8
|
|
20241007,122500,69904620,3090,3090,3090,3090,0
|
|
20241007,122400,69904620,3090,3090,3090,3090,0
|
|
20241007,122300,69904620,3090,3090,3090,3090,0
|
|
20241007,122200,69904620,3090,3090,3090,3090,0
|
|
20241007,122100,69904620,3090,3090,3090,3090,0
|
|
20241007,122000,69904620,3090,3090,3090,3090,0
|
|
20241007,121900,69904620,3090,3090,3090,3090,0
|
|
20241007,121800,69904620,3090,3090,3090,3090,0
|
|
20241007,121700,69904620,3090,3090,3090,3090,0
|
|
20241007,121600,69904620,3090,3090,3090,3090,0
|
|
20241007,121500,69904620,3090,3090,3090,3090,0
|
|
20241007,121400,69904620,3090,3090,3090,3090,0
|
|
20241007,121300,69904620,3090,3090,3090,3090,0
|
|
20241007,121200,69904620,3090,3090,3090,3090,0
|
|
20241007,121100,69904620,3090,3090,3090,3090,0
|
|
20241007,121000,69904620,3090,3085,3090,3085,2
|
|
20241007,120900,69898445,3085,3085,3085,3085,0
|
|
20241007,120800,69898445,3085,3085,3085,3085,0
|
|
20241007,120700,69898445,3085,3085,3085,3085,0
|
|
20241007,120600,69898445,3085,3085,3085,3085,0
|
|
20241007,120500,69898445,3085,3085,3085,3085,0
|
|
20241007,120400,69898445,3085,3085,3085,3085,0
|
|
20241007,120300,69898445,3085,3085,3085,3085,0
|
|
20241007,120200,69898445,3085,3085,3085,3085,0
|
|
20241007,120100,69898445,3085,3085,3085,3085,0
|
|
20241007,120000,69898445,3085,3085,3085,3085,0
|
|
20241007,115900,69898445,3085,3085,3085,3085,10
|
|
20241007,115800,69867595,3090,3090,3090,3090,0
|
|
20241007,115700,69867595,3090,3090,3090,3090,0
|
|
20241007,115600,69867595,3090,3090,3090,3090,10
|
|
20241007,115500,69836695,3090,3090,3090,3090,0
|
|
20241007,115400,69836695,3090,3090,3090,3090,0
|
|
20241007,115300,69836695,3090,3090,3090,3090,0
|
|
20241007,115200,69836695,3090,3090,3090,3090,0
|
|
20241007,115100,69836695,3090,3090,3090,3090,0
|
|
20241007,115000,69836695,3090,3090,3090,3090,0
|
|
20241007,114900,69836695,3090,3090,3090,3090,4
|
|
20241007,114800,69824335,3080,3080,3080,3080,0
|
|
20241007,114700,69824335,3080,3085,3085,3080,52
|
|
20241007,114600,69664170,3085,3085,3085,3085,1
|
|
20241007,114500,69661085,3090,3090,3090,3090,0
|
|
20241007,114400,69661085,3090,3090,3090,3090,0
|
|
20241007,114300,69661085,3090,3090,3090,3090,0
|
|
20241007,114200,69661085,3090,3090,3090,3090,0
|
|
20241007,114100,69661085,3090,3090,3090,3090,0
|
|
20241007,114000,69661085,3090,3085,3090,3085,3
|
|
20241007,113900,69651825,3090,3090,3090,3090,0
|
|
20241007,113800,69651825,3090,3085,3090,3085,5
|
|
20241007,113700,69636395,3080,3080,3080,3080,0
|
|
20241007,113600,69636395,3080,3080,3080,3080,0
|
|
20241007,113500,69636395,3080,3080,3080,3080,3
|
|
20241007,113400,69627155,3090,3090,3090,3090,0
|
|
20241007,113300,69627155,3090,3090,3090,3090,3
|
|
20241007,113200,69617885,3090,3090,3090,3090,0
|
|
20241007,113100,69617885,3090,3090,3090,3090,0
|
|
20241007,113000,69617885,3090,3090,3090,3090,1
|
|
20241007,112900,69614795,3090,3090,3090,3090,3
|
|
20241007,112800,69605525,3095,3095,3095,3095,0
|
|
20241007,112700,69605525,3095,3095,3095,3095,0
|
|
20241007,112600,69605525,3095,3095,3095,3095,0
|
|
20241007,112500,69605525,3095,3095,3095,3095,0
|
|
20241007,112400,69605525,3095,3095,3095,3095,0
|
|
20241007,112300,69605525,3095,3095,3095,3095,0
|
|
20241007,112200,69605525,3095,3095,3095,3095,0
|
|
20241007,112100,69605525,3095,3095,3095,3095,0
|
|
20241007,112000,69605525,3095,3095,3095,3095,0
|
|
20241007,111900,69605525,3095,3095,3095,3095,0
|
|
20241007,111800,69605525,3095,3095,3095,3095,0
|
|
20241007,111700,69605525,3095,3095,3095,3095,0
|
|
20241007,111600,69605525,3095,3095,3095,3095,0
|
|
20241007,111500,69605525,3095,3095,3095,3095,0
|
|
20241007,111400,69605525,3095,3095,3095,3095,0
|
|
20241007,111300,69605525,3095,3095,3095,3095,0
|
|
20241007,111200,69605525,3095,3095,3095,3095,1
|
|
20241007,111100,69602430,3095,3095,3095,3095,0
|
|
20241007,111000,69602430,3095,3095,3095,3095,0
|
|
20241007,110900,69602430,3095,3095,3095,3095,0
|
|
20241007,110800,69602430,3095,3095,3095,3095,0
|
|
20241007,110700,69602430,3095,3095,3095,3095,0
|
|
20241007,110600,69602430,3095,3095,3095,3095,0
|
|
20241007,110500,69602430,3095,3085,3095,3085,328
|
|
20241007,110400,68590315,3085,3075,3085,3075,90
|
|
20241007,110300,68313525,3075,3065,3075,3060,1006
|
|
20241007,110200,65233665,3095,3075,3095,3065,501
|
|
20241007,110100,63696250,3095,3095,3095,3095,0
|
|
20241007,110000,63696250,3095,3095,3095,3095,1
|
|
20241007,105900,63693155,3080,3080,3080,3080,0
|
|
20241007,105800,63693155,3080,3085,3095,3080,728
|
|
20241007,105700,61449765,3095,3095,3095,3095,0
|
|
20241007,105600,61449765,3095,3095,3095,3095,30
|
|
20241007,105500,61356915,3095,3095,3095,3095,15
|
|
20241007,105400,61310490,3085,3090,3090,3085,343
|
|
20241007,105300,60252240,3100,3100,3100,3100,0
|
|
20241007,105200,60252240,3100,3100,3100,3100,0
|
|
20241007,105100,60252240,3100,3100,3100,3100,0
|
|
20241007,105000,60252240,3100,3100,3100,3100,0
|
|
20241007,104900,60252240,3100,3100,3100,3100,0
|
|
20241007,104800,60252240,3100,3100,3100,3100,0
|
|
20241007,104700,60252240,3100,3100,3100,3100,0
|
|
20241007,104600,60252240,3100,3100,3100,3100,0
|
|
20241007,104500,60252240,3100,3100,3100,3100,3
|
|
20241007,104400,60242940,3105,3105,3105,3105,0
|
|
20241007,104300,60242940,3105,3105,3105,3105,0
|
|
20241007,104200,60242940,3105,3105,3105,3105,0
|
|
20241007,104100,60242940,3105,3105,3105,3105,1
|
|
20241007,104000,60239835,3090,3095,3105,3090,150
|
|
20241007,103900,59775745,3090,3090,3090,3090,50
|
|
20241007,103800,59621245,3095,3095,3095,3095,1
|
|
20241007,103700,59618150,3090,3090,3090,3090,100
|
|
20241007,103600,59309150,3095,3095,3095,3095,0
|
|
20241007,103500,59309150,3095,3095,3095,3095,0
|
|
20241007,103400,59309150,3095,3095,3095,3090,502
|
|
20241007,103300,57757960,3095,3095,3095,3095,3
|
|
20241007,103200,57748675,3095,3095,3095,3095,0
|
|
20241007,103100,57748675,3095,3100,3105,3095,438
|
|
20241007,103000,56392985,3105,3105,3105,3105,1
|
|
20241007,102900,56389880,3100,3100,3100,3100,143
|
|
20241007,102800,55946580,3110,3105,3110,3105,52
|
|
20241007,102700,55785115,3110,3110,3110,3110,1
|
|
20241007,102600,55782005,3095,3100,3100,3095,548
|
|
20241007,102500,54083445,3095,3095,3095,3095,113
|
|
20241007,102400,53733710,3100,3100,3100,3100,0
|
|
20241007,102300,53733710,3100,3100,3100,3100,968
|
|
20241007,102200,50732910,3095,3095,3095,3095,0
|
|
20241007,102100,50732910,3095,3095,3095,3095,0
|
|
20241007,102000,50732910,3095,3095,3095,3095,0
|
|
20241007,101900,50732910,3095,3095,3095,3095,600
|
|
20241007,101800,48875910,3100,3100,3100,3100,1500
|
|
20241007,101700,44225910,3100,3100,3100,3100,1
|
|
20241007,101600,44222810,3095,3095,3095,3095,0
|
|
20241007,101500,44222810,3095,3095,3095,3095,7
|
|
20241007,101400,44201145,3095,3095,3095,3095,276
|
|
20241007,101300,43346925,3095,3095,3095,3095,0
|
|
20241007,101200,43346925,3095,3095,3095,3095,0
|
|
20241007,101100,43346925,3095,3095,3095,3095,0
|
|
20241007,101000,43346925,3095,3095,3095,3095,7
|
|
20241007,100900,43325260,3095,3095,3095,3095,0
|
|
20241007,100800,43325260,3095,3095,3095,3095,1
|
|
20241007,100700,43322165,3100,3100,3100,3100,4
|
|
20241007,100600,43309765,3100,3095,3100,3095,42
|
|
20241007,100500,43179625,3100,3095,3100,3095,75
|
|
20241007,100400,42947215,3100,3100,3100,3100,0
|
|
20241007,100300,42947215,3100,3100,3100,3100,500
|
|
20241007,100200,41397215,3100,3100,3100,3100,0
|
|
20241007,100100,41397215,3100,3100,3100,3100,0
|
|
20241007,100000,41397215,3100,3100,3100,3100,0
|
|
20241007,095900,41397215,3100,3100,3100,3100,0
|
|
20241007,095800,41397215,3100,3100,3100,3100,0
|
|
20241007,095700,41397215,3100,3100,3100,3100,1
|
|
20241007,095600,41394115,3095,3095,3095,3095,3
|
|
20241007,095500,41384830,3095,3095,3095,3095,122
|
|
20241007,095400,41007240,3090,3090,3090,3090,0
|
|
20241007,095300,41007240,3090,3090,3090,3090,0
|
|
20241007,095200,41007240,3090,3090,3090,3090,0
|
|
20241007,095100,41007240,3090,3090,3090,3090,0
|
|
20241007,095000,41007240,3090,3090,3090,3090,1
|
|
20241007,094900,41004150,3095,3095,3095,3095,0
|
|
20241007,094800,41004150,3095,3095,3095,3095,0
|
|
20241007,094700,41004150,3095,3095,3095,3095,109
|
|
20241007,094600,40666795,3100,3095,3100,3095,135
|
|
20241007,094500,40248745,3100,3115,3115,3100,481
|
|
20241007,094400,38756370,3115,3115,3115,3115,0
|
|
20241007,094300,38756370,3115,3115,3115,3115,1
|
|
20241007,094200,38753255,3115,3115,3115,3115,4
|
|
20241007,094100,38740795,3110,3110,3110,3110,151
|
|
20241007,094000,38271185,3115,3115,3115,3115,0
|
|
20241007,093900,38271185,3115,3115,3115,3115,0
|
|
20241007,093800,38271185,3115,3115,3115,3115,131
|
|
20241007,093700,37863120,3120,3120,3120,3120,0
|
|
20241007,093600,37863120,3120,3120,3120,3120,0
|
|
20241007,093500,37863120,3120,3120,3120,3120,0
|
|
20241007,093400,37863120,3120,3120,3120,3120,0
|
|
20241007,093300,37863120,3120,3145,3145,3120,2
|
|
20241007,093200,37856855,3130,3145,3145,3125,193
|
|
20241007,093100,37252345,3130,3145,3145,3130,6
|
|
20241007,093000,37233520,3155,3130,3160,3110,1208
|
|
20241007,092900,33444210,3130,3130,3130,3130,449
|
|
20241007,092800,32038840,3135,3130,3135,3130,100
|
|
20241007,092700,31725670,3135,3130,3135,3105,774
|
|
20241007,092600,29305120,3125,3105,3125,3105,414
|
|
20241007,092500,28011870,3125,3105,3125,3105,26
|
|
20241007,092400,27931120,3125,3105,3125,3105,170
|
|
20241007,092300,27403130,3100,3105,3105,3100,299
|
|
20241007,092200,26475435,3110,3110,3110,3110,0
|
|
20241007,092100,26475435,3110,3110,3110,3110,0
|
|
20241007,092000,26475435,3110,3120,3120,3110,383
|
|
20241007,091900,25283015,3130,3130,3130,3130,80
|
|
20241007,091800,25032615,3130,3135,3135,3120,35
|
|
20241007,091700,24923190,3135,3130,3135,3130,102
|
|
20241007,091600,24603875,3130,3105,3135,3090,1074
|
|
20241007,091500,21269405,3105,3100,3105,3095,1880
|
|
20241007,091400,15442140,3095,3095,3095,3095,453
|
|
20241007,091300,14040105,3095,3090,3095,3085,121
|
|
20241007,091200,13666700,3100,3100,3100,3100,0
|
|
20241007,091100,13666700,3100,3085,3100,3085,797
|
|
20241007,091000,11199480,3090,3050,3090,3050,1555
|
|
20241007,090900,6451380,3050,3050,3050,3050,56
|
|
20241007,090800,6280580,3040,3040,3040,3040,0
|
|
20241007,090700,6280580,3040,3040,3040,3040,0
|
|
20241007,090600,6280580,3040,3040,3040,3040,0
|
|
20241007,090500,6280580,3040,3040,3040,3040,0
|
|
20241007,090400,6280580,3040,3045,3045,3040,27
|
|
20241007,090300,6198375,3045,3045,3045,3045,194
|
|
20241007,090200,5607645,3065,3080,3080,3050,1064
|
|
20241007,090100,2362370,3080,3090,3095,3050,118
|
|
20241007,090000,2000785,3100,3060,3100,3050,653
|