685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202200,424416615,3925,3925,3925,3925,1504
|
|
20241007,202100,424416615,3925,3925,3925,3925,0
|
|
20241007,202000,424416615,3925,3925,3925,3925,0
|
|
20241007,201900,424416615,3925,3925,3925,3925,0
|
|
20241007,201800,424416615,3925,3925,3925,3925,0
|
|
20241007,201700,424416615,3925,3925,3925,3925,0
|
|
20241007,201600,424416615,3925,3925,3925,3925,0
|
|
20241007,201500,424416615,3925,3925,3925,3925,0
|
|
20241007,201400,424416615,3925,3925,3925,3925,0
|
|
20241007,201300,424416615,3925,3925,3925,3925,0
|
|
20241007,201200,424416615,3925,3925,3925,3925,0
|
|
20241007,201100,424416615,3925,3925,3925,3925,0
|
|
20241007,201000,424416615,3925,3925,3925,3925,0
|
|
20241007,200900,424416615,3925,3925,3925,3925,0
|
|
20241007,200800,424416615,3925,3925,3925,3925,0
|
|
20241007,200700,424416615,3925,3925,3925,3925,0
|
|
20241007,200600,424416615,3925,3925,3925,3925,0
|
|
20241007,200500,424416615,3925,3925,3925,3925,0
|
|
20241007,200400,424416615,3925,3925,3925,3925,0
|
|
20241007,200300,424416615,3925,3925,3925,3925,0
|
|
20241007,200200,424416615,3925,3925,3925,3925,0
|
|
20241007,200100,424416615,3925,3925,3925,3925,0
|
|
20241007,200000,424416615,3925,3925,3925,3925,0
|
|
20241007,195900,424416615,3925,3925,3925,3925,0
|
|
20241007,195800,424416615,3925,3925,3925,3925,0
|
|
20241007,195700,424416615,3925,3925,3925,3925,0
|
|
20241007,195600,424416615,3925,3925,3925,3925,0
|
|
20241007,195500,424416615,3925,3925,3925,3925,0
|
|
20241007,195400,424416615,3925,3925,3925,3925,0
|
|
20241007,195300,424416615,3925,3925,3925,3925,0
|
|
20241007,195200,424416615,3925,3925,3925,3925,1504
|
|
20241007,195100,424416615,3925,3925,3925,3925,0
|
|
20241007,195000,424416615,3925,3925,3925,3925,0
|
|
20241007,194900,424416615,3925,3925,3925,3925,0
|
|
20241007,194800,424416615,3925,3925,3925,3925,0
|
|
20241007,194700,424416615,3925,3925,3925,3925,0
|
|
20241007,194600,424416615,3925,3925,3925,3925,0
|
|
20241007,194500,424416615,3925,3925,3925,3925,0
|
|
20241007,194400,424416615,3925,3925,3925,3925,0
|
|
20241007,194300,424416615,3925,3925,3925,3925,0
|
|
20241007,194200,424416615,3925,3925,3925,3925,0
|
|
20241007,194100,424416615,3925,3925,3925,3925,0
|
|
20241007,194000,424416615,3925,3925,3925,3925,0
|
|
20241007,193900,424416615,3925,3925,3925,3925,0
|
|
20241007,193800,424416615,3925,3925,3925,3925,0
|
|
20241007,193700,424416615,3925,3925,3925,3925,0
|
|
20241007,193600,424416615,3925,3925,3925,3925,0
|
|
20241007,193500,424416615,3925,3925,3925,3925,0
|
|
20241007,193400,424416615,3925,3925,3925,3925,0
|
|
20241007,193300,424416615,3925,3925,3925,3925,0
|
|
20241007,193200,424416615,3925,3925,3925,3925,0
|
|
20241007,193100,424416615,3925,3925,3925,3925,0
|
|
20241007,193000,424416615,3925,3925,3925,3925,0
|
|
20241007,192900,424416615,3925,3925,3925,3925,0
|
|
20241007,192800,424416615,3925,3925,3925,3925,0
|
|
20241007,192700,424416615,3925,3925,3925,3925,0
|
|
20241007,192600,424416615,3925,3925,3925,3925,0
|
|
20241007,192500,424416615,3925,3925,3925,3925,0
|
|
20241007,192400,424416615,3925,3925,3925,3925,0
|
|
20241007,192300,424416615,3925,3925,3925,3925,0
|
|
20241007,192200,424416615,3925,3925,3925,3925,1504
|
|
20241007,192100,424416615,3925,3925,3925,3925,0
|
|
20241007,192000,424416615,3925,3925,3925,3925,0
|
|
20241007,191900,424416615,3925,3925,3925,3925,0
|
|
20241007,191800,424416615,3925,3925,3925,3925,0
|
|
20241007,191700,424416615,3925,3925,3925,3925,0
|
|
20241007,191600,424416615,3925,3925,3925,3925,0
|
|
20241007,191500,424416615,3925,3925,3925,3925,0
|
|
20241007,191400,424416615,3925,3925,3925,3925,0
|
|
20241007,191300,424416615,3925,3925,3925,3925,0
|
|
20241007,191200,424416615,3925,3925,3925,3925,0
|
|
20241007,191100,424416615,3925,3925,3925,3925,0
|
|
20241007,191000,424416615,3925,3925,3925,3925,0
|
|
20241007,190900,424416615,3925,3925,3925,3925,0
|
|
20241007,190800,424416615,3925,3925,3925,3925,0
|
|
20241007,190700,424416615,3925,3925,3925,3925,0
|
|
20241007,190600,424416615,3925,3925,3925,3925,0
|
|
20241007,190500,424416615,3925,3925,3925,3925,0
|
|
20241007,190400,424416615,3925,3925,3925,3925,0
|
|
20241007,190300,424416615,3925,3925,3925,3925,0
|
|
20241007,190200,424416615,3925,3925,3925,3925,0
|
|
20241007,190100,424416615,3925,3925,3925,3925,0
|
|
20241007,190000,424416615,3925,3925,3925,3925,0
|
|
20241007,185900,424416615,3925,3925,3925,3925,0
|
|
20241007,185800,424416615,3925,3925,3925,3925,0
|
|
20241007,185700,424416615,3925,3925,3925,3925,0
|
|
20241007,185600,424416615,3925,3925,3925,3925,0
|
|
20241007,185500,424416615,3925,3925,3925,3925,0
|
|
20241007,185400,424416615,3925,3925,3925,3925,0
|
|
20241007,185300,424416615,3925,3925,3925,3925,0
|
|
20241007,185200,424416615,3925,3925,3925,3925,1504
|
|
20241007,185100,424416615,3925,3925,3925,3925,0
|
|
20241007,185000,424416615,3925,3925,3925,3925,0
|
|
20241007,184900,424416615,3925,3925,3925,3925,0
|
|
20241007,184800,424416615,3925,3925,3925,3925,0
|
|
20241007,184700,424416615,3925,3925,3925,3925,0
|
|
20241007,184600,424416615,3925,3925,3925,3925,0
|
|
20241007,184500,424416615,3925,3925,3925,3925,0
|
|
20241007,184400,424416615,3925,3925,3925,3925,0
|
|
20241007,184300,424416615,3925,3925,3925,3925,0
|
|
20241007,184200,424416615,3925,3925,3925,3925,0
|
|
20241007,184100,424416615,3925,3925,3925,3925,0
|
|
20241007,184000,424416615,3925,3925,3925,3925,0
|
|
20241007,183900,424416615,3925,3925,3925,3925,0
|
|
20241007,183800,424416615,3925,3925,3925,3925,0
|
|
20241007,183700,424416615,3925,3925,3925,3925,0
|
|
20241007,183600,424416615,3925,3925,3925,3925,0
|
|
20241007,183500,424416615,3925,3925,3925,3925,0
|
|
20241007,183400,424416615,3925,3925,3925,3925,0
|
|
20241007,183300,424416615,3925,3925,3925,3925,0
|
|
20241007,183200,424416615,3925,3925,3925,3925,0
|
|
20241007,183100,424416615,3925,3925,3925,3925,0
|
|
20241007,183000,424416615,3925,3925,3925,3925,0
|
|
20241007,182900,424416615,3925,3925,3925,3925,0
|
|
20241007,182800,424416615,3925,3925,3925,3925,0
|
|
20241007,182700,424416615,3925,3925,3925,3925,0
|
|
20241007,182600,424416615,3925,3925,3925,3925,0
|
|
20241007,182500,424416615,3925,3925,3925,3925,0
|
|
20241007,182400,424416615,3925,3925,3925,3925,0
|
|
20241007,182300,424416615,3925,3925,3925,3925,0
|
|
20241007,182200,424416615,3925,3925,3925,3925,1504
|
|
20241007,182100,424416615,3925,3925,3925,3925,0
|
|
20241007,182000,424416615,3925,3925,3925,3925,0
|
|
20241007,181900,424416615,3925,3925,3925,3925,0
|
|
20241007,181800,424416615,3925,3925,3925,3925,0
|
|
20241007,181700,424416615,3925,3925,3925,3925,0
|
|
20241007,181600,424416615,3925,3925,3925,3925,0
|
|
20241007,181500,424416615,3925,3925,3925,3925,0
|
|
20241007,181400,424416615,3925,3925,3925,3925,0
|
|
20241007,181300,424416615,3925,3925,3925,3925,0
|
|
20241007,181200,424416615,3925,3925,3925,3925,0
|
|
20241007,181100,424416615,3925,3925,3925,3925,0
|
|
20241007,181000,424416615,3925,3925,3925,3925,0
|
|
20241007,180900,424416615,3925,3925,3925,3925,0
|
|
20241007,180800,424416615,3925,3925,3925,3925,0
|
|
20241007,180700,424416615,3925,3925,3925,3925,0
|
|
20241007,180600,424416615,3925,3925,3925,3925,0
|
|
20241007,180500,424416615,3925,3925,3925,3925,0
|
|
20241007,180400,424416615,3925,3925,3925,3925,0
|
|
20241007,180300,424416615,3925,3925,3925,3925,0
|
|
20241007,180200,424416615,3925,3925,3925,3925,0
|
|
20241007,180100,424416615,3925,3925,3925,3925,0
|
|
20241007,180000,424416615,3925,3925,3925,3925,0
|
|
20241007,175900,424416615,3925,3925,3925,3925,0
|
|
20241007,175800,424416615,3925,3925,3925,3925,0
|
|
20241007,175700,424416615,3925,3925,3925,3925,0
|
|
20241007,175600,424416615,3925,3925,3925,3925,0
|
|
20241007,175500,424416615,3925,3925,3925,3925,0
|
|
20241007,175400,424416615,3925,3925,3925,3925,0
|
|
20241007,175300,424416615,3925,3925,3925,3925,0
|
|
20241007,175200,424416615,3925,3925,3925,3925,1504
|
|
20241007,175100,424416615,3925,3925,3925,3925,0
|
|
20241007,175000,424416615,3925,3925,3925,3925,0
|
|
20241007,174900,424416615,3925,3925,3925,3925,0
|
|
20241007,174800,424416615,3925,3925,3925,3925,0
|
|
20241007,174700,424416615,3925,3925,3925,3925,0
|
|
20241007,174600,424416615,3925,3925,3925,3925,0
|
|
20241007,174500,424416615,3925,3925,3925,3925,0
|
|
20241007,174400,424416615,3925,3925,3925,3925,0
|
|
20241007,174300,424416615,3925,3925,3925,3925,0
|
|
20241007,174200,424416615,3925,3925,3925,3925,0
|
|
20241007,174100,424416615,3925,3925,3925,3925,0
|
|
20241007,174000,424416615,3925,3925,3925,3925,0
|
|
20241007,173900,424416615,3925,3925,3925,3925,0
|
|
20241007,173800,424416615,3925,3925,3925,3925,0
|
|
20241007,173700,424416615,3925,3925,3925,3925,0
|
|
20241007,173600,424416615,3925,3925,3925,3925,0
|
|
20241007,173500,424416615,3925,3925,3925,3925,0
|
|
20241007,173400,424416615,3925,3925,3925,3925,0
|
|
20241007,173300,424416615,3925,3925,3925,3925,0
|
|
20241007,173200,424416615,3925,3925,3925,3925,0
|
|
20241007,173100,424416615,3925,3925,3925,3925,0
|
|
20241007,173000,424416615,3925,3925,3925,3925,0
|
|
20241007,172900,424416615,3925,3925,3925,3925,0
|
|
20241007,172800,424416615,3925,3925,3925,3925,0
|
|
20241007,172700,424416615,3925,3925,3925,3925,0
|
|
20241007,172600,424416615,3925,3925,3925,3925,0
|
|
20241007,172500,424416615,3925,3925,3925,3925,0
|
|
20241007,172400,424416615,3925,3925,3925,3925,0
|
|
20241007,172300,424416615,3925,3925,3925,3925,0
|
|
20241007,172200,424416615,3925,3925,3925,3925,1504
|
|
20241007,172100,424416615,3925,3925,3925,3925,0
|
|
20241007,172000,424416615,3925,3925,3925,3925,0
|
|
20241007,171900,424416615,3925,3925,3925,3925,0
|
|
20241007,171800,424416615,3925,3925,3925,3925,0
|
|
20241007,171700,424416615,3925,3925,3925,3925,0
|
|
20241007,171600,424416615,3925,3925,3925,3925,0
|
|
20241007,171500,424416615,3925,3925,3925,3925,0
|
|
20241007,171400,424416615,3925,3925,3925,3925,0
|
|
20241007,171300,424416615,3925,3925,3925,3925,0
|
|
20241007,171200,424416615,3925,3925,3925,3925,0
|
|
20241007,171100,424416615,3925,3925,3925,3925,0
|
|
20241007,171000,424416615,3925,3925,3925,3925,0
|
|
20241007,170900,424416615,3925,3925,3925,3925,0
|
|
20241007,170800,424416615,3925,3925,3925,3925,0
|
|
20241007,170700,424416615,3925,3925,3925,3925,0
|
|
20241007,170600,424416615,3925,3925,3925,3925,0
|
|
20241007,170500,424416615,3925,3925,3925,3925,0
|
|
20241007,170400,424416615,3925,3925,3925,3925,0
|
|
20241007,170300,424416615,3925,3925,3925,3925,0
|
|
20241007,170200,424416615,3925,3925,3925,3925,0
|
|
20241007,170100,424416615,3925,3925,3925,3925,0
|
|
20241007,170000,424416615,3925,3925,3925,3925,0
|
|
20241007,165900,424416615,3925,3925,3925,3925,0
|
|
20241007,165800,424416615,3925,3925,3925,3925,0
|
|
20241007,165700,424416615,3925,3925,3925,3925,0
|
|
20241007,165600,424416615,3925,3925,3925,3925,0
|
|
20241007,165500,424416615,3925,3925,3925,3925,0
|
|
20241007,165400,424416615,3925,3925,3925,3925,0
|
|
20241007,165300,424416615,3925,3925,3925,3925,0
|
|
20241007,165200,424416615,3925,3925,3925,3925,1504
|
|
20241007,165100,424416615,3925,3925,3925,3925,0
|
|
20241007,165000,424416615,3925,3925,3925,3925,0
|
|
20241007,164900,424416615,3925,3925,3925,3925,0
|
|
20241007,164800,424416615,3925,3925,3925,3925,0
|
|
20241007,164700,424416615,3925,3925,3925,3925,0
|
|
20241007,164600,424416615,3925,3925,3925,3925,0
|
|
20241007,164500,424416615,3925,3925,3925,3925,0
|
|
20241007,164400,424416615,3925,3925,3925,3925,0
|
|
20241007,164300,424416615,3925,3925,3925,3925,0
|
|
20241007,164200,424416615,3925,3925,3925,3925,0
|
|
20241007,164100,424416615,3925,3925,3925,3925,0
|
|
20241007,164000,424416615,3925,3925,3925,3925,0
|
|
20241007,163900,424416615,3925,3925,3925,3925,0
|
|
20241007,163800,424416615,3925,3925,3925,3925,0
|
|
20241007,163700,424416615,3925,3925,3925,3925,0
|
|
20241007,163600,424416615,3925,3925,3925,3925,0
|
|
20241007,163500,424416615,3925,3925,3925,3925,0
|
|
20241007,163400,424416615,3925,3925,3925,3925,0
|
|
20241007,163300,424416615,3925,3925,3925,3925,0
|
|
20241007,163200,424416615,3925,3925,3925,3925,0
|
|
20241007,163100,424416615,3925,3925,3925,3925,0
|
|
20241007,163000,424416615,3925,3925,3925,3925,0
|
|
20241007,162900,424416615,3925,3925,3925,3925,0
|
|
20241007,162800,424416615,3925,3925,3925,3925,0
|
|
20241007,162700,424416615,3925,3925,3925,3925,0
|
|
20241007,162600,424416615,3925,3925,3925,3925,0
|
|
20241007,162500,424416615,3925,3925,3925,3925,0
|
|
20241007,162400,424416615,3925,3925,3925,3925,0
|
|
20241007,162300,424416615,3925,3925,3925,3925,0
|
|
20241007,162200,424416615,3925,3925,3925,3925,1504
|
|
20241007,162100,424416615,3925,3925,3925,3925,0
|
|
20241007,162000,424416615,3925,3925,3925,3925,0
|
|
20241007,161900,424416615,3925,3925,3925,3925,0
|
|
20241007,161800,424416615,3925,3925,3925,3925,0
|
|
20241007,161700,424416615,3925,3925,3925,3925,0
|
|
20241007,161600,424416615,3925,3925,3925,3925,0
|
|
20241007,161500,424416615,3925,3925,3925,3925,0
|
|
20241007,161400,424416615,3925,3925,3925,3925,0
|
|
20241007,161300,424416615,3925,3925,3925,3925,0
|
|
20241007,161200,424416615,3925,3925,3925,3925,0
|
|
20241007,161100,424416615,3925,3925,3925,3925,0
|
|
20241007,161000,424416615,3925,3925,3925,3925,0
|
|
20241007,160900,424416615,3925,3925,3925,3925,0
|
|
20241007,160800,424416615,3925,3925,3925,3925,0
|
|
20241007,160700,424416615,3925,3925,3925,3925,0
|
|
20241007,160600,424416615,3925,3925,3925,3925,0
|
|
20241007,160500,424416615,3925,3925,3925,3925,0
|
|
20241007,160400,424416615,3925,3925,3925,3925,0
|
|
20241007,160300,424416615,3925,3925,3925,3925,0
|
|
20241007,160200,424416615,3925,3925,3925,3925,0
|
|
20241007,160100,424416615,3925,3925,3925,3925,0
|
|
20241007,160000,424416615,3925,3925,3925,3925,0
|
|
20241007,155900,424416615,3925,3925,3925,3925,0
|
|
20241007,155800,424416615,3925,3925,3925,3925,0
|
|
20241007,155700,424416615,3925,3925,3925,3925,0
|
|
20241007,155600,424416615,3925,3925,3925,3925,0
|
|
20241007,155500,424416615,3925,3925,3925,3925,0
|
|
20241007,155400,424416615,3925,3925,3925,3925,0
|
|
20241007,155300,424416615,3925,3925,3925,3925,0
|
|
20241007,155200,424416615,3925,3925,3925,3925,1504
|
|
20241007,155100,424416615,3925,3925,3925,3925,0
|
|
20241007,155000,424416615,3925,3925,3925,3925,0
|
|
20241007,154900,424416615,3925,3925,3925,3925,0
|
|
20241007,154800,424416615,3925,3925,3925,3925,0
|
|
20241007,154700,424416615,3925,3925,3925,3925,0
|
|
20241007,154600,424416615,3925,3925,3925,3925,0
|
|
20241007,154500,424416615,3925,3925,3925,3925,0
|
|
20241007,154400,424416615,3925,3925,3925,3925,0
|
|
20241007,154300,424416615,3925,3925,3925,3925,0
|
|
20241007,154200,424416615,3925,3925,3925,3925,0
|
|
20241007,154100,424416615,3925,3925,3925,3925,0
|
|
20241007,154000,424416615,3925,3925,3925,3925,0
|
|
20241007,153900,424416615,3925,3925,3925,3925,0
|
|
20241007,153800,424416615,3925,3925,3925,3925,0
|
|
20241007,153700,424416615,3925,3925,3925,3925,0
|
|
20241007,153600,424416615,3925,3925,3925,3925,0
|
|
20241007,153500,424416615,3925,3925,3925,3925,0
|
|
20241007,153400,424416615,3925,3925,3925,3925,0
|
|
20241007,153300,424416615,3925,3925,3925,3925,0
|
|
20241007,153200,424416615,3925,3925,3925,3925,0
|
|
20241007,153100,424416615,3925,3925,3925,3925,0
|
|
20241007,153000,424416615,3925,3925,3925,3925,1504
|
|
20241007,152900,418513415,3925,3925,3925,3925,0
|
|
20241007,152800,418513415,3925,3925,3925,3925,0
|
|
20241007,152700,418513415,3925,3925,3925,3925,0
|
|
20241007,152600,418513415,3925,3925,3925,3925,0
|
|
20241007,152500,418513415,3925,3925,3925,3925,0
|
|
20241007,152400,418513415,3925,3925,3925,3925,0
|
|
20241007,152300,418513415,3925,3925,3925,3925,0
|
|
20241007,152200,418513415,3925,3925,3925,3925,0
|
|
20241007,152100,418513415,3925,3925,3925,3925,0
|
|
20241007,152000,418513415,3925,3925,3925,3925,0
|
|
20241007,151900,418513415,3925,3915,3925,3915,4166
|
|
20241007,151800,402203495,3915,3925,3925,3915,259
|
|
20241007,151700,401189500,3915,3880,3935,3875,2174
|
|
20241007,151600,392733060,3915,3910,3915,3910,275
|
|
20241007,151500,391657295,3910,3910,3915,3910,2060
|
|
20241007,151400,383602690,3915,3890,3915,3890,2102
|
|
20241007,151300,375390630,3875,3875,3875,3875,0
|
|
20241007,151200,375390630,3875,3875,3875,3875,0
|
|
20241007,151100,375390630,3875,3870,3875,3870,353
|
|
20241007,151000,374023140,3870,3870,3870,3870,11
|
|
20241007,150900,373980570,3870,3870,3870,3870,222
|
|
20241007,150800,373121430,3885,3885,3885,3885,0
|
|
20241007,150700,373121430,3885,3885,3885,3885,0
|
|
20241007,150600,373121430,3885,3885,3885,3885,1490
|
|
20241007,150500,367332780,3895,3895,3895,3895,0
|
|
20241007,150400,367332780,3895,3895,3895,3895,0
|
|
20241007,150300,367332780,3895,3895,3895,3895,0
|
|
20241007,150200,367332780,3895,3895,3895,3895,0
|
|
20241007,150100,367332780,3895,3895,3895,3895,0
|
|
20241007,150000,367332780,3895,3895,3895,3895,0
|
|
20241007,145900,367332780,3895,3895,3895,3895,0
|
|
20241007,145800,367332780,3895,3895,3895,3895,0
|
|
20241007,145700,367332780,3895,3890,3895,3890,202
|
|
20241007,145600,366546990,3890,3890,3890,3890,0
|
|
20241007,145500,366546990,3890,3890,3890,3890,0
|
|
20241007,145400,366546990,3890,3890,3890,3885,14
|
|
20241007,145300,366492580,3895,3895,3895,3895,1
|
|
20241007,145200,366488685,3890,3890,3890,3890,0
|
|
20241007,145100,366488685,3890,3890,3890,3890,120
|
|
20241007,145000,366021885,3895,3895,3895,3895,0
|
|
20241007,144900,366021885,3895,3880,3895,3880,632
|
|
20241007,144800,363563985,3880,3880,3880,3880,81
|
|
20241007,144700,363249705,3870,3870,3870,3870,0
|
|
20241007,144600,363249705,3870,3870,3870,3870,0
|
|
20241007,144500,363249705,3870,3870,3870,3870,0
|
|
20241007,144400,363249705,3870,3870,3870,3870,0
|
|
20241007,144300,363249705,3870,3870,3870,3870,0
|
|
20241007,144200,363249705,3870,3870,3870,3870,0
|
|
20241007,144100,363249705,3870,3870,3870,3870,9
|
|
20241007,144000,363214875,3870,3870,3870,3870,0
|
|
20241007,143900,363214875,3870,3870,3870,3870,0
|
|
20241007,143800,363214875,3870,3880,3880,3870,157
|
|
20241007,143700,362607215,3870,3870,3870,3870,1
|
|
20241007,143600,362603345,3870,3870,3870,3870,1
|
|
20241007,143500,362599475,3865,3865,3865,3865,0
|
|
20241007,143400,362599475,3865,3865,3865,3865,0
|
|
20241007,143300,362599475,3865,3865,3865,3865,0
|
|
20241007,143200,362599475,3865,3865,3865,3865,0
|
|
20241007,143100,362599475,3865,3865,3865,3865,0
|
|
20241007,143000,362599475,3865,3865,3865,3865,77
|
|
20241007,142900,362301870,3895,3895,3895,3895,0
|
|
20241007,142800,362301870,3895,3880,3895,3880,700
|
|
20241007,142700,359582360,3860,3860,3860,3860,0
|
|
20241007,142600,359582360,3860,3860,3860,3860,0
|
|
20241007,142500,359582360,3860,3860,3860,3860,0
|
|
20241007,142400,359582360,3860,3860,3860,3860,1000
|
|
20241007,142300,355722360,3860,3860,3860,3860,0
|
|
20241007,142200,355722360,3860,3860,3860,3860,0
|
|
20241007,142100,355722360,3860,3860,3860,3860,0
|
|
20241007,142000,355722360,3860,3880,3880,3860,280
|
|
20241007,141900,354637540,3880,3880,3880,3880,0
|
|
20241007,141800,354637540,3880,3875,3880,3875,151
|
|
20241007,141700,354051685,3880,3875,3880,3875,100
|
|
20241007,141600,353663885,3880,3880,3880,3880,1
|
|
20241007,141500,353660005,3875,3875,3875,3875,0
|
|
20241007,141400,353660005,3875,3875,3875,3875,0
|
|
20241007,141300,353660005,3875,3875,3875,3875,0
|
|
20241007,141200,353660005,3875,3875,3875,3875,0
|
|
20241007,141100,353660005,3875,3875,3875,3875,0
|
|
20241007,141000,353660005,3875,3875,3875,3875,0
|
|
20241007,140900,353660005,3875,3875,3875,3875,0
|
|
20241007,140800,353660005,3875,3875,3875,3875,0
|
|
20241007,140700,353660005,3875,3875,3875,3875,0
|
|
20241007,140600,353660005,3875,3875,3875,3875,0
|
|
20241007,140500,353660005,3875,3875,3875,3875,86
|
|
20241007,140400,353326755,3875,3875,3875,3875,0
|
|
20241007,140300,353326755,3875,3875,3875,3875,0
|
|
20241007,140200,353326755,3875,3875,3875,3875,0
|
|
20241007,140100,353326755,3875,3875,3875,3875,0
|
|
20241007,140000,353326755,3875,3875,3875,3875,0
|
|
20241007,135900,353326755,3875,3875,3875,3875,1
|
|
20241007,135800,353322880,3860,3860,3860,3860,0
|
|
20241007,135700,353322880,3860,3860,3860,3860,0
|
|
20241007,135600,353322880,3860,3860,3860,3860,0
|
|
20241007,135500,353322880,3860,3860,3860,3860,0
|
|
20241007,135400,353322880,3860,3860,3860,3860,0
|
|
20241007,135300,353322880,3860,3860,3860,3860,0
|
|
20241007,135200,353322880,3860,3870,3870,3860,2
|
|
20241007,135100,353315150,3875,3875,3875,3875,230
|
|
20241007,135000,352423900,3875,3875,3875,3875,0
|
|
20241007,134900,352423900,3875,3875,3875,3875,0
|
|
20241007,134800,352423900,3875,3875,3875,3875,0
|
|
20241007,134700,352423900,3875,3875,3875,3875,0
|
|
20241007,134600,352423900,3875,3875,3875,3875,18
|
|
20241007,134500,352354150,3875,3875,3875,3855,201
|
|
20241007,134400,351576385,3865,3865,3865,3865,0
|
|
20241007,134300,351576385,3865,3860,3865,3860,932
|
|
20241007,134200,347976405,3855,3855,3855,3855,7
|
|
20241007,134100,347949420,3850,3850,3850,3850,0
|
|
20241007,134000,347949420,3850,3855,3855,3850,50
|
|
20241007,133900,347756910,3855,3855,3855,3855,599
|
|
20241007,133800,345447765,3855,3855,3855,3855,754
|
|
20241007,133700,342541095,3855,3855,3855,3855,0
|
|
20241007,133600,342541095,3855,3855,3855,3855,10
|
|
20241007,133500,342502545,3855,3860,3860,3855,400
|
|
20241007,133400,340959020,3855,3880,3880,3855,9462
|
|
20241007,133300,304329950,3885,3885,3885,3885,0
|
|
20241007,133200,304329950,3885,3885,3885,3885,0
|
|
20241007,133100,304329950,3885,3890,3890,3880,3503
|
|
20241007,133000,290727130,3900,3900,3900,3900,0
|
|
20241007,132900,290727130,3900,3900,3900,3900,0
|
|
20241007,132800,290727130,3900,3900,3900,3900,0
|
|
20241007,132700,290727130,3900,3900,3900,3900,10
|
|
20241007,132600,290688130,3900,3900,3900,3900,0
|
|
20241007,132500,290688130,3900,3900,3900,3900,0
|
|
20241007,132400,290688130,3900,3900,3900,3900,135
|
|
20241007,132300,290161630,3900,3900,3900,3900,0
|
|
20241007,132200,290161630,3900,3900,3900,3900,0
|
|
20241007,132100,290161630,3900,3900,3900,3900,31
|
|
20241007,132000,290040730,3915,3915,3915,3915,0
|
|
20241007,131900,290040730,3915,3915,3915,3915,0
|
|
20241007,131800,290040730,3915,3915,3915,3915,148
|
|
20241007,131700,289461310,3915,3915,3915,3915,0
|
|
20241007,131600,289461310,3915,3915,3915,3915,0
|
|
20241007,131500,289461310,3915,3900,3915,3900,134
|
|
20241007,131400,288937210,3915,3915,3915,3915,0
|
|
20241007,131300,288937210,3915,3915,3915,3915,1
|
|
20241007,131200,288933295,3905,3905,3905,3905,2
|
|
20241007,131100,288925485,3905,3905,3905,3905,0
|
|
20241007,131000,288925485,3905,3905,3905,3905,4
|
|
20241007,130900,288909865,3905,3905,3905,3905,0
|
|
20241007,130800,288909865,3905,3905,3915,3905,1514
|
|
20241007,130700,282993825,3905,3905,3905,3905,70
|
|
20241007,130600,282720475,3890,3890,3890,3890,0
|
|
20241007,130500,282720475,3890,3890,3890,3890,0
|
|
20241007,130400,282720475,3890,3890,3890,3890,21
|
|
20241007,130300,282638785,3890,3890,3890,3890,0
|
|
20241007,130200,282638785,3890,3890,3890,3890,304
|
|
20241007,130100,281456225,3890,3890,3890,3890,0
|
|
20241007,130000,281456225,3890,3890,3890,3890,0
|
|
20241007,125900,281456225,3890,3890,3890,3885,2385
|
|
20241007,125800,272178745,3890,3900,3900,3890,8
|
|
20241007,125700,272147615,3890,3890,3890,3890,0
|
|
20241007,125600,272147615,3890,3890,3890,3890,1
|
|
20241007,125500,272143725,3890,3890,3890,3890,116
|
|
20241007,125400,271692485,3890,3890,3890,3890,0
|
|
20241007,125300,271692485,3890,3890,3890,3890,0
|
|
20241007,125200,271692485,3890,3890,3890,3890,0
|
|
20241007,125100,271692485,3890,3890,3890,3890,300
|
|
20241007,125000,270525485,3890,3890,3890,3890,0
|
|
20241007,124900,270525485,3890,3890,3890,3890,0
|
|
20241007,124800,270525485,3890,3890,3890,3890,35
|
|
20241007,124700,270389335,3895,3895,3895,3895,0
|
|
20241007,124600,270389335,3895,3910,3910,3895,12
|
|
20241007,124500,270342565,3910,3910,3910,3910,0
|
|
20241007,124400,270342565,3910,3910,3910,3910,10
|
|
20241007,124300,270303465,3890,3890,3890,3890,0
|
|
20241007,124200,270303465,3890,3890,3890,3890,532
|
|
20241007,124100,268233985,3890,3890,3890,3890,0
|
|
20241007,124000,268233985,3890,3890,3890,3890,0
|
|
20241007,123900,268233985,3890,3890,3890,3890,79
|
|
20241007,123800,267926675,3890,3890,3890,3890,50
|
|
20241007,123700,267732175,3890,3890,3890,3890,0
|
|
20241007,123600,267732175,3890,3890,3890,3890,0
|
|
20241007,123500,267732175,3890,3890,3890,3890,0
|
|
20241007,123400,267732175,3890,3890,3890,3890,0
|
|
20241007,123300,267732175,3890,3890,3890,3890,0
|
|
20241007,123200,267732175,3890,3890,3890,3890,0
|
|
20241007,123100,267732175,3890,3890,3890,3890,1000
|
|
20241007,123000,263842175,3890,3905,3905,3890,838
|
|
20241007,122900,260577950,3910,3910,3910,3910,0
|
|
20241007,122800,260577950,3910,3910,3910,3910,0
|
|
20241007,122700,260577950,3910,3910,3910,3910,0
|
|
20241007,122600,260577950,3910,3910,3910,3910,0
|
|
20241007,122500,260577950,3910,3905,3910,3905,99
|
|
20241007,122400,260190890,3910,3905,3910,3905,249
|
|
20241007,122300,259218530,3905,3905,3905,3905,58
|
|
20241007,122200,258992040,3910,3910,3910,3910,220
|
|
20241007,122100,258131840,3915,3915,3915,3915,0
|
|
20241007,122000,258131840,3915,3915,3915,3915,0
|
|
20241007,121900,258131840,3915,3915,3915,3915,5
|
|
20241007,121800,258112265,3915,3915,3915,3915,0
|
|
20241007,121700,258112265,3915,3915,3915,3915,0
|
|
20241007,121600,258112265,3915,3915,3915,3915,3
|
|
20241007,121500,258100520,3915,3915,3915,3915,3
|
|
20241007,121400,258088775,3915,3915,3915,3910,103
|
|
20241007,121300,257685535,3915,3915,3915,3915,47
|
|
20241007,121200,257501530,3915,3915,3915,3915,0
|
|
20241007,121100,257501530,3915,3915,3915,3915,0
|
|
20241007,121000,257501530,3915,3915,3915,3915,2
|
|
20241007,120900,257493700,3920,3920,3920,3920,0
|
|
20241007,120800,257493700,3920,3920,3920,3920,0
|
|
20241007,120700,257493700,3920,3920,3920,3920,2
|
|
20241007,120600,257485860,3910,3910,3910,3910,165
|
|
20241007,120500,256840710,3915,3915,3915,3915,0
|
|
20241007,120400,256840710,3915,3915,3915,3915,0
|
|
20241007,120300,256840710,3915,3915,3915,3915,0
|
|
20241007,120200,256840710,3915,3925,3925,3915,97
|
|
20241007,120100,256460775,3940,3940,3940,3940,0
|
|
20241007,120000,256460775,3940,3940,3940,3940,0
|
|
20241007,115900,256460775,3940,3940,3940,3940,0
|
|
20241007,115800,256460775,3940,3945,3945,3940,22
|
|
20241007,115700,256374065,3945,3945,3945,3945,0
|
|
20241007,115600,256374065,3945,3940,3945,3940,771
|
|
20241007,115500,253336145,3940,3940,3940,3940,0
|
|
20241007,115400,253336145,3940,3920,3940,3920,27
|
|
20241007,115300,253230285,3920,3920,3920,3920,40
|
|
20241007,115200,253073485,3920,3920,3920,3920,0
|
|
20241007,115100,253073485,3920,3920,3920,3920,43
|
|
20241007,115000,252904925,3915,3905,3915,3905,1306
|
|
20241007,114900,247803905,3905,3900,3905,3900,93
|
|
20241007,114800,247440820,3910,3910,3910,3910,99
|
|
20241007,114700,247053730,3915,3915,3915,3915,1931
|
|
20241007,114600,239493865,3920,3920,3920,3920,0
|
|
20241007,114500,239493865,3920,3920,3920,3920,0
|
|
20241007,114400,239493865,3920,3915,3920,3915,1055
|
|
20241007,114300,235363405,3920,3920,3920,3920,2
|
|
20241007,114200,235355565,3920,3920,3920,3920,18
|
|
20241007,114100,235285005,3930,3930,3930,3930,0
|
|
20241007,114000,235285005,3930,3930,3930,3930,4
|
|
20241007,113900,235269285,3930,3930,3930,3930,0
|
|
20241007,113800,235269285,3930,3930,3930,3930,0
|
|
20241007,113700,235269285,3930,3930,3930,3930,0
|
|
20241007,113600,235269285,3930,3930,3930,3930,36
|
|
20241007,113500,235127805,3930,3930,3930,3930,0
|
|
20241007,113400,235127805,3930,3930,3930,3930,0
|
|
20241007,113300,235127805,3930,3930,3930,3930,1
|
|
20241007,113200,235123875,3920,3920,3920,3920,1
|
|
20241007,113100,235119955,3930,3930,3930,3930,1
|
|
20241007,113000,235116025,3930,3930,3930,3930,2
|
|
20241007,112900,235108165,3930,3930,3930,3930,0
|
|
20241007,112800,235108165,3930,3930,3930,3930,0
|
|
20241007,112700,235108165,3930,3930,3930,3930,0
|
|
20241007,112600,235108165,3930,3930,3930,3930,0
|
|
20241007,112500,235108165,3930,3930,3930,3930,0
|
|
20241007,112400,235108165,3930,3930,3930,3930,0
|
|
20241007,112300,235108165,3930,3930,3930,3930,0
|
|
20241007,112200,235108165,3930,3930,3930,3930,0
|
|
20241007,112100,235108165,3930,3930,3930,3930,0
|
|
20241007,112000,235108165,3930,3930,3930,3930,1
|
|
20241007,111900,235104235,3935,3935,3935,3935,0
|
|
20241007,111800,235104235,3935,3935,3935,3935,0
|
|
20241007,111700,235104235,3935,3930,3935,3930,13
|
|
20241007,111600,235053130,3930,3930,3930,3930,0
|
|
20241007,111500,235053130,3930,3930,3930,3930,0
|
|
20241007,111400,235053130,3930,3930,3930,3930,0
|
|
20241007,111300,235053130,3930,3930,3930,3930,0
|
|
20241007,111200,235053130,3930,3915,3930,3915,149
|
|
20241007,111100,234469240,3915,3920,3920,3915,393
|
|
20241007,111000,232929315,3920,3920,3920,3920,0
|
|
20241007,110900,232929315,3920,3930,3930,3920,360
|
|
20241007,110800,231514855,3930,3930,3930,3930,36
|
|
20241007,110700,231373375,3930,3930,3930,3930,367
|
|
20241007,110600,229931065,3930,3930,3930,3930,3
|
|
20241007,110500,229919275,3940,3940,3940,3940,0
|
|
20241007,110400,229919275,3940,3940,3940,3940,12
|
|
20241007,110300,229871995,3940,3940,3940,3940,0
|
|
20241007,110200,229871995,3940,3940,3940,3940,3
|
|
20241007,110100,229860175,3945,3945,3945,3945,0
|
|
20241007,110000,229860175,3945,3940,3945,3935,704
|
|
20241007,105900,227089915,3950,3945,3950,3945,461
|
|
20241007,105800,225269235,3950,3950,3950,3950,0
|
|
20241007,105700,225269235,3950,3950,3950,3950,470
|
|
20241007,105600,223412735,3955,3960,3960,3950,3155
|
|
20241007,105500,210948105,3980,3965,3980,3965,214
|
|
20241007,105400,210096595,3990,3990,3990,3990,22
|
|
20241007,105300,210008815,3965,3985,3995,3965,232
|
|
20241007,105200,209082705,3980,3980,3980,3980,62
|
|
20241007,105100,208835945,3980,3975,3980,3975,58
|
|
20241007,105000,208605355,3975,3975,3975,3975,1
|
|
20241007,104900,208601380,3980,3975,3980,3975,1163
|
|
20241007,104800,203978445,3975,3975,3975,3975,11
|
|
20241007,104700,203934720,3965,3965,3965,3965,0
|
|
20241007,104600,203934720,3965,3960,3965,3960,81
|
|
20241007,104500,203613955,3960,3960,3960,3960,0
|
|
20241007,104400,203613955,3960,3955,3960,3955,762
|
|
20241007,104300,200596490,3955,3955,3955,3955,100
|
|
20241007,104200,200200990,3955,3950,3955,3950,202
|
|
20241007,104100,199402090,3950,3950,3950,3950,0
|
|
20241007,104000,199402090,3950,3950,3950,3950,104
|
|
20241007,103900,198991290,3950,3940,3950,3940,429
|
|
20241007,103800,197298740,3940,3940,3940,3940,0
|
|
20241007,103700,197298740,3940,3940,3940,3940,0
|
|
20241007,103600,197298740,3940,3935,3940,3935,103
|
|
20241007,103500,196893020,3935,3935,3935,3935,100
|
|
20241007,103400,196499520,3935,3935,3935,3935,89
|
|
20241007,103300,196149305,3930,3930,3930,3930,304
|
|
20241007,103200,194954585,3930,3930,3930,3930,0
|
|
20241007,103100,194954585,3930,3930,3930,3930,0
|
|
20241007,103000,194954585,3930,3930,3930,3930,9
|
|
20241007,102900,194919215,3930,3930,3935,3930,187
|
|
20241007,102800,194184300,3925,3925,3925,3925,0
|
|
20241007,102700,194184300,3925,3925,3925,3925,501
|
|
20241007,102600,192217875,3935,3925,3935,3925,2
|
|
20241007,102500,192210015,3920,3920,3920,3920,0
|
|
20241007,102400,192210015,3920,3920,3920,3920,0
|
|
20241007,102300,192210015,3920,3920,3920,3920,0
|
|
20241007,102200,192210015,3920,3920,3920,3920,100
|
|
20241007,102100,191818015,3920,3920,3920,3920,0
|
|
20241007,102000,191818015,3920,3920,3920,3920,636
|
|
20241007,101900,189324895,3920,3920,3920,3920,0
|
|
20241007,101800,189324895,3920,3920,3920,3920,0
|
|
20241007,101700,189324895,3920,3920,3920,3920,671
|
|
20241007,101600,186694575,3920,3920,3920,3920,0
|
|
20241007,101500,186694575,3920,3920,3920,3920,0
|
|
20241007,101400,186694575,3920,3920,3920,3920,0
|
|
20241007,101300,186694575,3920,3920,3920,3920,100
|
|
20241007,101200,186302575,3945,3955,3955,3945,3959
|
|
20241007,101100,170652625,3945,3945,3945,3945,645
|
|
20241007,101000,168108100,3940,3940,3940,3940,0
|
|
20241007,100900,168108100,3940,3940,3940,3940,140
|
|
20241007,100800,167556500,3925,3910,3925,3910,2708
|
|
20241007,100700,156957630,3900,3900,3900,3900,43
|
|
20241007,100600,156789930,3890,3890,3890,3890,199
|
|
20241007,100500,156015820,3890,3890,3890,3890,0
|
|
20241007,100400,156015820,3890,3895,3895,3890,200
|
|
20241007,100300,155237270,3895,3895,3895,3895,0
|
|
20241007,100200,155237270,3895,3895,3895,3895,13
|
|
20241007,100100,155186635,3895,3895,3895,3895,0
|
|
20241007,100000,155186635,3895,3895,3895,3895,1
|
|
20241007,095900,155182740,3890,3890,3890,3890,0
|
|
20241007,095800,155182740,3890,3890,3890,3890,620
|
|
20241007,095700,152770940,3895,3890,3895,3890,4
|
|
20241007,095600,152755375,3890,3890,3890,3890,16
|
|
20241007,095500,152693135,3890,3885,3890,3885,581
|
|
20241007,095400,150435900,3885,3885,3885,3885,0
|
|
20241007,095300,150435900,3885,3890,3890,3885,331
|
|
20241007,095200,149148465,3890,3890,3890,3890,1
|
|
20241007,095100,149144575,3900,3900,3900,3900,1
|
|
20241007,095000,149140675,3900,3900,3900,3900,0
|
|
20241007,094900,149140675,3900,3900,3900,3900,2
|
|
20241007,094800,149132875,3900,3900,3900,3900,0
|
|
20241007,094700,149132875,3900,3900,3900,3900,0
|
|
20241007,094600,149132875,3900,3900,3900,3900,1
|
|
20241007,094500,149128975,3900,3900,3900,3900,1
|
|
20241007,094400,149125075,3900,3900,3900,3900,10
|
|
20241007,094300,149086075,3890,3900,3900,3890,193
|
|
20241007,094200,148334935,3910,3910,3910,3910,0
|
|
20241007,094100,148334935,3910,3910,3910,3910,48
|
|
20241007,094000,148147255,3910,3910,3910,3910,1
|
|
20241007,093900,148143345,3910,3910,3910,3910,2
|
|
20241007,093800,148135525,3910,3910,3910,3910,0
|
|
20241007,093700,148135525,3910,3910,3910,3910,0
|
|
20241007,093600,148135525,3910,3910,3910,3910,100
|
|
20241007,093500,147744525,3880,3880,3880,3880,0
|
|
20241007,093400,147744525,3880,3900,3910,3880,1870
|
|
20241007,093300,140451405,3900,3885,3900,3885,163
|
|
20241007,093200,139816635,3880,3880,3880,3880,38
|
|
20241007,093100,139669195,3880,3885,3885,3880,19
|
|
20241007,093000,139595470,3880,3885,3885,3880,2480
|
|
20241007,092900,129972555,3880,3890,3890,3880,981
|
|
20241007,092800,126164785,3890,3895,3895,3890,130
|
|
20241007,092700,125658830,3890,3890,3890,3890,3
|
|
20241007,092600,125647160,3900,3900,3910,3900,357
|
|
20241007,092500,124254440,3880,3890,3890,3880,3504
|
|
20241007,092400,110646530,3890,3900,3900,3890,264
|
|
20241007,092300,109619080,3910,3910,3910,3910,18
|
|
20241007,092200,109548700,3910,3910,3910,3910,30
|
|
20241007,092100,109431400,3920,3920,3920,3920,0
|
|
20241007,092000,109431400,3920,3920,3920,3920,2
|
|
20241007,091900,109423560,3915,3915,3915,3915,0
|
|
20241007,091800,109423560,3915,3925,3925,3915,76
|
|
20241007,091700,109126010,3925,3925,3925,3925,0
|
|
20241007,091600,109126010,3925,3945,3945,3905,5200
|
|
20241007,091500,88796095,3940,3945,3945,3940,128
|
|
20241007,091400,88291750,3945,3945,3945,3945,3
|
|
20241007,091300,88279915,3945,3920,3945,3920,476
|
|
20241007,091200,86411545,3915,3910,3915,3910,387
|
|
20241007,091100,84898230,3885,3885,3885,3885,30
|
|
20241007,091000,84781680,3890,3890,3890,3890,200
|
|
20241007,090900,84003680,3885,3900,3940,3885,436
|
|
20241007,090800,82299425,3865,3865,3865,3865,41
|
|
20241007,090700,82140960,3860,3920,3920,3860,4783
|
|
20241007,090600,63467120,3920,3925,3925,3920,1099
|
|
20241007,090500,59156055,3925,3990,3990,3925,129
|
|
20241007,090400,58647705,3945,4000,4000,3945,1540
|
|
20241007,090300,52555975,4015,4040,4040,3955,481
|
|
20241007,090200,50638945,3955,3955,4050,3935,1573
|
|
20241007,090100,44375850,3920,3925,3955,3915,3806
|
|
20241007,090000,29358335,3925,4000,4000,3915,7391
|