687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202400,50704355,3735,3735,3735,3735,183
|
|
20241007,202300,50704355,3735,3735,3735,3735,0
|
|
20241007,202200,50704355,3735,3735,3735,3735,0
|
|
20241007,202100,50704355,3735,3735,3735,3735,0
|
|
20241007,202000,50704355,3735,3735,3735,3735,0
|
|
20241007,201900,50704355,3735,3735,3735,3735,0
|
|
20241007,201800,50704355,3735,3735,3735,3735,0
|
|
20241007,201700,50704355,3735,3735,3735,3735,0
|
|
20241007,201600,50704355,3735,3735,3735,3735,0
|
|
20241007,201500,50704355,3735,3735,3735,3735,0
|
|
20241007,201400,50704355,3735,3735,3735,3735,0
|
|
20241007,201300,50704355,3735,3735,3735,3735,0
|
|
20241007,201200,50704355,3735,3735,3735,3735,0
|
|
20241007,201100,50704355,3735,3735,3735,3735,0
|
|
20241007,201000,50704355,3735,3735,3735,3735,0
|
|
20241007,200900,50704355,3735,3735,3735,3735,0
|
|
20241007,200800,50704355,3735,3735,3735,3735,0
|
|
20241007,200700,50704355,3735,3735,3735,3735,0
|
|
20241007,200600,50704355,3735,3735,3735,3735,0
|
|
20241007,200500,50704355,3735,3735,3735,3735,0
|
|
20241007,200400,50704355,3735,3735,3735,3735,0
|
|
20241007,200300,50704355,3735,3735,3735,3735,0
|
|
20241007,200200,50704355,3735,3735,3735,3735,0
|
|
20241007,200100,50704355,3735,3735,3735,3735,0
|
|
20241007,200000,50704355,3735,3735,3735,3735,0
|
|
20241007,195900,50704355,3735,3735,3735,3735,0
|
|
20241007,195800,50704355,3735,3735,3735,3735,0
|
|
20241007,195700,50704355,3735,3735,3735,3735,0
|
|
20241007,195600,50704355,3735,3735,3735,3735,0
|
|
20241007,195500,50704355,3735,3735,3735,3735,0
|
|
20241007,195400,50704355,3735,3735,3735,3735,183
|
|
20241007,195300,50704355,3735,3735,3735,3735,0
|
|
20241007,195200,50704355,3735,3735,3735,3735,0
|
|
20241007,195100,50704355,3735,3735,3735,3735,0
|
|
20241007,195000,50704355,3735,3735,3735,3735,0
|
|
20241007,194900,50704355,3735,3735,3735,3735,0
|
|
20241007,194800,50704355,3735,3735,3735,3735,0
|
|
20241007,194700,50704355,3735,3735,3735,3735,0
|
|
20241007,194600,50704355,3735,3735,3735,3735,0
|
|
20241007,194500,50704355,3735,3735,3735,3735,0
|
|
20241007,194400,50704355,3735,3735,3735,3735,0
|
|
20241007,194300,50704355,3735,3735,3735,3735,0
|
|
20241007,194200,50704355,3735,3735,3735,3735,0
|
|
20241007,194100,50704355,3735,3735,3735,3735,0
|
|
20241007,194000,50704355,3735,3735,3735,3735,0
|
|
20241007,193900,50704355,3735,3735,3735,3735,0
|
|
20241007,193800,50704355,3735,3735,3735,3735,0
|
|
20241007,193700,50704355,3735,3735,3735,3735,0
|
|
20241007,193600,50704355,3735,3735,3735,3735,0
|
|
20241007,193500,50704355,3735,3735,3735,3735,0
|
|
20241007,193400,50704355,3735,3735,3735,3735,0
|
|
20241007,193300,50704355,3735,3735,3735,3735,0
|
|
20241007,193200,50704355,3735,3735,3735,3735,0
|
|
20241007,193100,50704355,3735,3735,3735,3735,0
|
|
20241007,193000,50704355,3735,3735,3735,3735,0
|
|
20241007,192900,50704355,3735,3735,3735,3735,0
|
|
20241007,192800,50704355,3735,3735,3735,3735,0
|
|
20241007,192700,50704355,3735,3735,3735,3735,0
|
|
20241007,192600,50704355,3735,3735,3735,3735,0
|
|
20241007,192500,50704355,3735,3735,3735,3735,0
|
|
20241007,192400,50704355,3735,3735,3735,3735,183
|
|
20241007,192300,50704355,3735,3735,3735,3735,0
|
|
20241007,192200,50704355,3735,3735,3735,3735,0
|
|
20241007,192100,50704355,3735,3735,3735,3735,0
|
|
20241007,192000,50704355,3735,3735,3735,3735,0
|
|
20241007,191900,50704355,3735,3735,3735,3735,0
|
|
20241007,191800,50704355,3735,3735,3735,3735,0
|
|
20241007,191700,50704355,3735,3735,3735,3735,0
|
|
20241007,191600,50704355,3735,3735,3735,3735,0
|
|
20241007,191500,50704355,3735,3735,3735,3735,0
|
|
20241007,191400,50704355,3735,3735,3735,3735,0
|
|
20241007,191300,50704355,3735,3735,3735,3735,0
|
|
20241007,191200,50704355,3735,3735,3735,3735,0
|
|
20241007,191100,50704355,3735,3735,3735,3735,0
|
|
20241007,191000,50704355,3735,3735,3735,3735,0
|
|
20241007,190900,50704355,3735,3735,3735,3735,0
|
|
20241007,190800,50704355,3735,3735,3735,3735,0
|
|
20241007,190700,50704355,3735,3735,3735,3735,0
|
|
20241007,190600,50704355,3735,3735,3735,3735,0
|
|
20241007,190500,50704355,3735,3735,3735,3735,0
|
|
20241007,190400,50704355,3735,3735,3735,3735,0
|
|
20241007,190300,50704355,3735,3735,3735,3735,0
|
|
20241007,190200,50704355,3735,3735,3735,3735,0
|
|
20241007,190100,50704355,3735,3735,3735,3735,0
|
|
20241007,190000,50704355,3735,3735,3735,3735,0
|
|
20241007,185900,50704355,3735,3735,3735,3735,0
|
|
20241007,185800,50704355,3735,3735,3735,3735,0
|
|
20241007,185700,50704355,3735,3735,3735,3735,0
|
|
20241007,185600,50704355,3735,3735,3735,3735,0
|
|
20241007,185500,50704355,3735,3735,3735,3735,0
|
|
20241007,185400,50704355,3735,3735,3735,3735,183
|
|
20241007,185300,50704355,3735,3735,3735,3735,0
|
|
20241007,185200,50704355,3735,3735,3735,3735,0
|
|
20241007,185100,50704355,3735,3735,3735,3735,0
|
|
20241007,185000,50704355,3735,3735,3735,3735,0
|
|
20241007,184900,50704355,3735,3735,3735,3735,0
|
|
20241007,184800,50704355,3735,3735,3735,3735,0
|
|
20241007,184700,50704355,3735,3735,3735,3735,0
|
|
20241007,184600,50704355,3735,3735,3735,3735,0
|
|
20241007,184500,50704355,3735,3735,3735,3735,0
|
|
20241007,184400,50704355,3735,3735,3735,3735,0
|
|
20241007,184300,50704355,3735,3735,3735,3735,0
|
|
20241007,184200,50704355,3735,3735,3735,3735,0
|
|
20241007,184100,50704355,3735,3735,3735,3735,0
|
|
20241007,184000,50704355,3735,3735,3735,3735,0
|
|
20241007,183900,50704355,3735,3735,3735,3735,0
|
|
20241007,183800,50704355,3735,3735,3735,3735,0
|
|
20241007,183700,50704355,3735,3735,3735,3735,0
|
|
20241007,183600,50704355,3735,3735,3735,3735,0
|
|
20241007,183500,50704355,3735,3735,3735,3735,0
|
|
20241007,183400,50704355,3735,3735,3735,3735,0
|
|
20241007,183300,50704355,3735,3735,3735,3735,0
|
|
20241007,183200,50704355,3735,3735,3735,3735,0
|
|
20241007,183100,50704355,3735,3735,3735,3735,0
|
|
20241007,183000,50704355,3735,3735,3735,3735,0
|
|
20241007,182900,50704355,3735,3735,3735,3735,0
|
|
20241007,182800,50704355,3735,3735,3735,3735,0
|
|
20241007,182700,50704355,3735,3735,3735,3735,0
|
|
20241007,182600,50704355,3735,3735,3735,3735,0
|
|
20241007,182500,50704355,3735,3735,3735,3735,0
|
|
20241007,182400,50704355,3735,3735,3735,3735,183
|
|
20241007,182300,50704355,3735,3735,3735,3735,0
|
|
20241007,182200,50704355,3735,3735,3735,3735,0
|
|
20241007,182100,50704355,3735,3735,3735,3735,0
|
|
20241007,182000,50704355,3735,3735,3735,3735,0
|
|
20241007,181900,50704355,3735,3735,3735,3735,0
|
|
20241007,181800,50704355,3735,3735,3735,3735,0
|
|
20241007,181700,50704355,3735,3735,3735,3735,0
|
|
20241007,181600,50704355,3735,3735,3735,3735,0
|
|
20241007,181500,50704355,3735,3735,3735,3735,0
|
|
20241007,181400,50704355,3735,3735,3735,3735,0
|
|
20241007,181300,50704355,3735,3735,3735,3735,0
|
|
20241007,181200,50704355,3735,3735,3735,3735,0
|
|
20241007,181100,50704355,3735,3735,3735,3735,0
|
|
20241007,181000,50704355,3735,3735,3735,3735,0
|
|
20241007,180900,50704355,3735,3735,3735,3735,0
|
|
20241007,180800,50704355,3735,3735,3735,3735,0
|
|
20241007,180700,50704355,3735,3735,3735,3735,0
|
|
20241007,180600,50704355,3735,3735,3735,3735,0
|
|
20241007,180500,50704355,3735,3735,3735,3735,0
|
|
20241007,180400,50704355,3735,3735,3735,3735,0
|
|
20241007,180300,50704355,3735,3735,3735,3735,0
|
|
20241007,180200,50704355,3735,3735,3735,3735,0
|
|
20241007,180100,50704355,3735,3735,3735,3735,0
|
|
20241007,180000,50704355,3735,3735,3735,3735,0
|
|
20241007,175900,50704355,3735,3735,3735,3735,0
|
|
20241007,175800,50704355,3735,3735,3735,3735,0
|
|
20241007,175700,50704355,3735,3735,3735,3735,0
|
|
20241007,175600,50704355,3735,3735,3735,3735,0
|
|
20241007,175500,50704355,3735,3735,3735,3735,0
|
|
20241007,175400,50704355,3735,3735,3735,3735,183
|
|
20241007,175300,50704355,3735,3735,3735,3735,0
|
|
20241007,175200,50704355,3735,3735,3735,3735,0
|
|
20241007,175100,50704355,3735,3735,3735,3735,0
|
|
20241007,175000,50704355,3735,3735,3735,3735,0
|
|
20241007,174900,50704355,3735,3735,3735,3735,0
|
|
20241007,174800,50704355,3735,3735,3735,3735,0
|
|
20241007,174700,50704355,3735,3735,3735,3735,0
|
|
20241007,174600,50704355,3735,3735,3735,3735,0
|
|
20241007,174500,50704355,3735,3735,3735,3735,0
|
|
20241007,174400,50704355,3735,3735,3735,3735,0
|
|
20241007,174300,50704355,3735,3735,3735,3735,0
|
|
20241007,174200,50704355,3735,3735,3735,3735,0
|
|
20241007,174100,50704355,3735,3735,3735,3735,0
|
|
20241007,174000,50704355,3735,3735,3735,3735,0
|
|
20241007,173900,50704355,3735,3735,3735,3735,0
|
|
20241007,173800,50704355,3735,3735,3735,3735,0
|
|
20241007,173700,50704355,3735,3735,3735,3735,0
|
|
20241007,173600,50704355,3735,3735,3735,3735,0
|
|
20241007,173500,50704355,3735,3735,3735,3735,0
|
|
20241007,173400,50704355,3735,3735,3735,3735,0
|
|
20241007,173300,50704355,3735,3735,3735,3735,0
|
|
20241007,173200,50704355,3735,3735,3735,3735,0
|
|
20241007,173100,50704355,3735,3735,3735,3735,0
|
|
20241007,173000,50704355,3735,3735,3735,3735,0
|
|
20241007,172900,50704355,3735,3735,3735,3735,0
|
|
20241007,172800,50704355,3735,3735,3735,3735,0
|
|
20241007,172700,50704355,3735,3735,3735,3735,0
|
|
20241007,172600,50704355,3735,3735,3735,3735,0
|
|
20241007,172500,50704355,3735,3735,3735,3735,0
|
|
20241007,172400,50704355,3735,3735,3735,3735,183
|
|
20241007,172300,50704355,3735,3735,3735,3735,0
|
|
20241007,172200,50704355,3735,3735,3735,3735,0
|
|
20241007,172100,50704355,3735,3735,3735,3735,0
|
|
20241007,172000,50704355,3735,3735,3735,3735,0
|
|
20241007,171900,50704355,3735,3735,3735,3735,0
|
|
20241007,171800,50704355,3735,3735,3735,3735,0
|
|
20241007,171700,50704355,3735,3735,3735,3735,0
|
|
20241007,171600,50704355,3735,3735,3735,3735,0
|
|
20241007,171500,50704355,3735,3735,3735,3735,0
|
|
20241007,171400,50704355,3735,3735,3735,3735,0
|
|
20241007,171300,50704355,3735,3735,3735,3735,0
|
|
20241007,171200,50704355,3735,3735,3735,3735,0
|
|
20241007,171100,50704355,3735,3735,3735,3735,0
|
|
20241007,171000,50704355,3735,3735,3735,3735,0
|
|
20241007,170900,50704355,3735,3735,3735,3735,0
|
|
20241007,170800,50704355,3735,3735,3735,3735,0
|
|
20241007,170700,50704355,3735,3735,3735,3735,0
|
|
20241007,170600,50704355,3735,3735,3735,3735,0
|
|
20241007,170500,50704355,3735,3735,3735,3735,0
|
|
20241007,170400,50704355,3735,3735,3735,3735,0
|
|
20241007,170300,50704355,3735,3735,3735,3735,0
|
|
20241007,170200,50704355,3735,3735,3735,3735,0
|
|
20241007,170100,50704355,3735,3735,3735,3735,0
|
|
20241007,170000,50704355,3735,3735,3735,3735,0
|
|
20241007,165900,50704355,3735,3735,3735,3735,0
|
|
20241007,165800,50704355,3735,3735,3735,3735,0
|
|
20241007,165700,50704355,3735,3735,3735,3735,0
|
|
20241007,165600,50704355,3735,3735,3735,3735,0
|
|
20241007,165500,50704355,3735,3735,3735,3735,0
|
|
20241007,165400,50704355,3735,3735,3735,3735,183
|
|
20241007,165300,50704355,3735,3735,3735,3735,0
|
|
20241007,165200,50704355,3735,3735,3735,3735,0
|
|
20241007,165100,50704355,3735,3735,3735,3735,0
|
|
20241007,165000,50704355,3735,3735,3735,3735,0
|
|
20241007,164900,50704355,3735,3735,3735,3735,0
|
|
20241007,164800,50704355,3735,3735,3735,3735,0
|
|
20241007,164700,50704355,3735,3735,3735,3735,0
|
|
20241007,164600,50704355,3735,3735,3735,3735,0
|
|
20241007,164500,50704355,3735,3735,3735,3735,0
|
|
20241007,164400,50704355,3735,3735,3735,3735,0
|
|
20241007,164300,50704355,3735,3735,3735,3735,0
|
|
20241007,164200,50704355,3735,3735,3735,3735,0
|
|
20241007,164100,50704355,3735,3735,3735,3735,0
|
|
20241007,164000,50704355,3735,3735,3735,3735,0
|
|
20241007,163900,50704355,3735,3735,3735,3735,0
|
|
20241007,163800,50704355,3735,3735,3735,3735,0
|
|
20241007,163700,50704355,3735,3735,3735,3735,0
|
|
20241007,163600,50704355,3735,3735,3735,3735,0
|
|
20241007,163500,50704355,3735,3735,3735,3735,0
|
|
20241007,163400,50704355,3735,3735,3735,3735,0
|
|
20241007,163300,50704355,3735,3735,3735,3735,0
|
|
20241007,163200,50704355,3735,3735,3735,3735,0
|
|
20241007,163100,50704355,3735,3735,3735,3735,0
|
|
20241007,163000,50704355,3735,3735,3735,3735,0
|
|
20241007,162900,50704355,3735,3735,3735,3735,0
|
|
20241007,162800,50704355,3735,3735,3735,3735,0
|
|
20241007,162700,50704355,3735,3735,3735,3735,0
|
|
20241007,162600,50704355,3735,3735,3735,3735,0
|
|
20241007,162500,50704355,3735,3735,3735,3735,0
|
|
20241007,162400,50704355,3735,3735,3735,3735,183
|
|
20241007,162300,50704355,3735,3735,3735,3735,0
|
|
20241007,162200,50704355,3735,3735,3735,3735,0
|
|
20241007,162100,50704355,3735,3735,3735,3735,0
|
|
20241007,162000,50704355,3735,3735,3735,3735,0
|
|
20241007,161900,50704355,3735,3735,3735,3735,0
|
|
20241007,161800,50704355,3735,3735,3735,3735,0
|
|
20241007,161700,50704355,3735,3735,3735,3735,0
|
|
20241007,161600,50704355,3735,3735,3735,3735,0
|
|
20241007,161500,50704355,3735,3735,3735,3735,0
|
|
20241007,161400,50704355,3735,3735,3735,3735,0
|
|
20241007,161300,50704355,3735,3735,3735,3735,0
|
|
20241007,161200,50704355,3735,3735,3735,3735,0
|
|
20241007,161100,50704355,3735,3735,3735,3735,0
|
|
20241007,161000,50704355,3735,3735,3735,3735,0
|
|
20241007,160900,50704355,3735,3735,3735,3735,0
|
|
20241007,160800,50704355,3735,3735,3735,3735,0
|
|
20241007,160700,50704355,3735,3735,3735,3735,0
|
|
20241007,160600,50704355,3735,3735,3735,3735,0
|
|
20241007,160500,50704355,3735,3735,3735,3735,0
|
|
20241007,160400,50704355,3735,3735,3735,3735,0
|
|
20241007,160300,50704355,3735,3735,3735,3735,0
|
|
20241007,160200,50704355,3735,3735,3735,3735,0
|
|
20241007,160100,50704355,3735,3735,3735,3735,0
|
|
20241007,160000,50704355,3735,3735,3735,3735,0
|
|
20241007,155900,50704355,3735,3735,3735,3735,0
|
|
20241007,155800,50704355,3735,3735,3735,3735,0
|
|
20241007,155700,50704355,3735,3735,3735,3735,0
|
|
20241007,155600,50704355,3735,3735,3735,3735,0
|
|
20241007,155500,50704355,3735,3735,3735,3735,0
|
|
20241007,155400,50704355,3735,3735,3735,3735,183
|
|
20241007,155300,50704355,3735,3735,3735,3735,0
|
|
20241007,155200,50704355,3735,3735,3735,3735,0
|
|
20241007,155100,50704355,3735,3735,3735,3735,0
|
|
20241007,155000,50704355,3735,3735,3735,3735,0
|
|
20241007,154900,50704355,3735,3735,3735,3735,0
|
|
20241007,154800,50704355,3735,3735,3735,3735,0
|
|
20241007,154700,50704355,3735,3735,3735,3735,0
|
|
20241007,154600,50704355,3735,3735,3735,3735,0
|
|
20241007,154500,50704355,3735,3735,3735,3735,0
|
|
20241007,154400,50704355,3735,3735,3735,3735,0
|
|
20241007,154300,50704355,3735,3735,3735,3735,0
|
|
20241007,154200,50704355,3735,3735,3735,3735,0
|
|
20241007,154100,50704355,3735,3735,3735,3735,0
|
|
20241007,154000,50704355,3735,3735,3735,3735,0
|
|
20241007,153900,50704355,3735,3735,3735,3735,0
|
|
20241007,153800,50704355,3735,3735,3735,3735,0
|
|
20241007,153700,50704355,3735,3735,3735,3735,0
|
|
20241007,153600,50704355,3735,3735,3735,3735,0
|
|
20241007,153500,50704355,3735,3735,3735,3735,0
|
|
20241007,153400,50704355,3735,3735,3735,3735,0
|
|
20241007,153300,50704355,3735,3735,3735,3735,0
|
|
20241007,153200,50704355,3735,3735,3735,3735,0
|
|
20241007,153100,50704355,3735,3735,3735,3735,0
|
|
20241007,153000,50704355,3735,3735,3735,3735,183
|
|
20241007,152900,50020850,3765,3765,3765,3765,0
|
|
20241007,152800,50020850,3765,3765,3765,3765,0
|
|
20241007,152700,50020850,3765,3765,3765,3765,0
|
|
20241007,152600,50020850,3765,3765,3765,3765,0
|
|
20241007,152500,50020850,3765,3765,3765,3765,0
|
|
20241007,152400,50020850,3765,3765,3765,3765,0
|
|
20241007,152300,50020850,3765,3765,3765,3765,0
|
|
20241007,152200,50020850,3765,3765,3765,3765,0
|
|
20241007,152100,50020850,3765,3765,3765,3765,0
|
|
20241007,152000,50020850,3765,3765,3765,3765,0
|
|
20241007,151900,50020850,3765,3765,3765,3765,16
|
|
20241007,151800,49960610,3765,3765,3765,3765,4
|
|
20241007,151700,49945550,3765,3765,3765,3765,0
|
|
20241007,151600,49945550,3765,3765,3765,3765,0
|
|
20241007,151500,49945550,3765,3765,3765,3765,1
|
|
20241007,151400,49941785,3765,3780,3780,3730,1502
|
|
20241007,151300,44338980,3730,3785,3785,3730,1198
|
|
20241007,151200,39868575,3785,3785,3785,3785,12
|
|
20241007,151100,39823155,3785,3785,3785,3785,2
|
|
20241007,151000,39815585,3785,3790,3790,3785,2
|
|
20241007,150900,39808010,3795,3795,3795,3795,1
|
|
20241007,150800,39804215,3795,3780,3795,3780,59
|
|
20241007,150700,39581180,3780,3780,3780,3780,2
|
|
20241007,150600,39573620,3780,3780,3780,3780,2
|
|
20241007,150500,39566060,3780,3780,3780,3780,2
|
|
20241007,150400,39558500,3780,3780,3780,3780,2
|
|
20241007,150300,39550940,3780,3780,3780,3780,4
|
|
20241007,150200,39535820,3780,3780,3780,3780,4
|
|
20241007,150100,39520700,3780,3780,3780,3780,4
|
|
20241007,150000,39505580,3780,3780,3780,3780,4
|
|
20241007,145900,39490460,3780,3780,3780,3780,2
|
|
20241007,145800,39482900,3780,3780,3780,3780,4
|
|
20241007,145700,39467780,3780,3780,3780,3780,4
|
|
20241007,145600,39452660,3780,3780,3780,3780,4
|
|
20241007,145500,39437540,3780,3780,3780,3780,4
|
|
20241007,145400,39422420,3780,3780,3780,3780,2
|
|
20241007,145300,39414860,3780,3780,3780,3780,4
|
|
20241007,145200,39399740,3780,3780,3780,3780,4
|
|
20241007,145100,39384620,3780,3780,3780,3780,4
|
|
20241007,145000,39369500,3780,3780,3780,3780,4
|
|
20241007,144900,39354380,3780,3780,3780,3780,2
|
|
20241007,144800,39346820,3780,3780,3780,3780,4
|
|
20241007,144700,39331700,3780,3780,3780,3780,4
|
|
20241007,144600,39316580,3780,3760,3780,3760,15
|
|
20241007,144500,39260140,3760,3760,3760,3760,26
|
|
20241007,144400,39162380,3760,3760,3760,3760,25
|
|
20241007,144300,39068380,3760,3775,3775,3740,126
|
|
20241007,144200,38596720,3780,3780,3780,3780,4
|
|
20241007,144100,38581600,3780,3780,3780,3780,25
|
|
20241007,144000,38487100,3780,3780,3780,3780,19
|
|
20241007,143900,38415280,3780,3780,3780,3780,4
|
|
20241007,143800,38400160,3780,3780,3780,3780,4
|
|
20241007,143700,38385040,3780,3780,3780,3780,4
|
|
20241007,143600,38369920,3780,3780,3780,3780,4
|
|
20241007,143500,38354800,3780,3780,3780,3780,2
|
|
20241007,143400,38347240,3780,3785,3785,3780,59
|
|
20241007,143300,38124185,3795,3795,3795,3795,4
|
|
20241007,143200,38109005,3795,3795,3795,3795,4
|
|
20241007,143100,38093825,3795,3795,3795,3795,4
|
|
20241007,143000,38078645,3795,3795,3795,3795,2
|
|
20241007,142900,38071055,3795,3790,3795,3790,11
|
|
20241007,142800,38029345,3790,3800,3800,3790,15
|
|
20241007,142700,37972455,3800,3800,3800,3800,4
|
|
20241007,142600,37957255,3800,3800,3800,3800,4
|
|
20241007,142500,37942055,3800,3800,3800,3800,2
|
|
20241007,142400,37934455,3800,3800,3800,3800,4
|
|
20241007,142300,37919255,3800,3800,3800,3800,4
|
|
20241007,142200,37904055,3800,3795,3800,3795,11
|
|
20241007,142100,37862290,3800,3800,3800,3800,4
|
|
20241007,142000,37847090,3800,3800,3800,3800,19
|
|
20241007,141900,37774890,3800,3800,3800,3800,4
|
|
20241007,141800,37759690,3800,3795,3800,3795,4
|
|
20241007,141700,37744500,3795,3795,3795,3795,4
|
|
20241007,141600,37729320,3795,3795,3795,3795,2
|
|
20241007,141500,37721730,3795,3795,3795,3795,4
|
|
20241007,141400,37706550,3795,3795,3795,3795,4
|
|
20241007,141300,37691370,3795,3795,3795,3795,4
|
|
20241007,141200,37676190,3795,3795,3795,3795,4
|
|
20241007,141100,37661010,3795,3790,3795,3790,9
|
|
20241007,141000,37626890,3795,3795,3795,3795,4
|
|
20241007,140900,37611710,3795,3795,3795,3795,4
|
|
20241007,140800,37596530,3795,3790,3795,3790,124
|
|
20241007,140700,37126340,3790,3790,3790,3790,4
|
|
20241007,140600,37111180,3790,3790,3790,3790,2
|
|
20241007,140500,37103600,3790,3790,3790,3790,4
|
|
20241007,140400,37088440,3790,3790,3790,3790,4
|
|
20241007,140300,37073280,3790,3790,3790,3790,4
|
|
20241007,140200,37058120,3790,3790,3790,3790,4
|
|
20241007,140100,37042960,3790,3790,3790,3790,2
|
|
20241007,140000,37035380,3790,3790,3790,3790,21
|
|
20241007,135900,36955790,3790,3790,3790,3790,4
|
|
20241007,135800,36940630,3790,3790,3790,3790,4
|
|
20241007,135700,36925470,3790,3790,3790,3790,4
|
|
20241007,135600,36910310,3790,3780,3790,3780,8
|
|
20241007,135500,36880050,3790,3790,3790,3790,4
|
|
20241007,135400,36864890,3790,3790,3790,3790,4
|
|
20241007,135300,36849730,3790,3790,3790,3790,4
|
|
20241007,135200,36834570,3790,3790,3790,3790,4
|
|
20241007,135100,36819410,3790,3790,3790,3790,529
|
|
20241007,135000,34814500,3790,3790,3790,3790,4
|
|
20241007,134900,34799340,3780,3770,3780,3770,3
|
|
20241007,134800,34788010,3755,3755,3755,3755,1445
|
|
20241007,134700,29362035,3755,3755,3755,3755,2
|
|
20241007,134600,29354525,3755,3745,3755,3745,12
|
|
20241007,134500,29309535,3755,3755,3755,3755,4
|
|
20241007,134400,29294515,3755,3755,3755,3755,1004
|
|
20241007,134300,25524495,3755,3755,3755,3755,4
|
|
20241007,134200,25509475,3755,3750,3755,3750,102
|
|
20241007,134100,25126965,3750,3750,3750,3750,4
|
|
20241007,134000,25111965,3750,3750,3750,3750,221
|
|
20241007,133900,24283215,3750,3750,3750,3750,4
|
|
20241007,133800,24268215,3750,3750,3750,3750,4
|
|
20241007,133700,24253215,3750,3750,3750,3750,2
|
|
20241007,133600,24245715,3750,3750,3750,3750,4
|
|
20241007,133500,24230715,3750,3750,3750,3750,4
|
|
20241007,133400,24215715,3750,3750,3750,3750,4
|
|
20241007,133300,24200715,3750,3750,3750,3750,4
|
|
20241007,133200,24185715,3750,3750,3750,3750,2
|
|
20241007,133100,24178215,3750,3750,3750,3750,4
|
|
20241007,133000,24163215,3750,3750,3750,3750,4
|
|
20241007,132900,24148215,3750,3750,3750,3750,4
|
|
20241007,132800,24133215,3750,3750,3750,3750,4
|
|
20241007,132700,24118215,3750,3750,3750,3750,2
|
|
20241007,132600,24110715,3750,3750,3750,3750,4
|
|
20241007,132500,24095715,3750,3750,3750,3750,4
|
|
20241007,132400,24080715,3750,3740,3750,3740,4
|
|
20241007,132300,24065735,3740,3740,3740,3740,0
|
|
20241007,132200,24065735,3740,3740,3740,3740,0
|
|
20241007,132100,24065735,3740,3740,3740,3740,0
|
|
20241007,132000,24065735,3740,3740,3740,3740,18
|
|
20241007,131900,23998415,3715,3715,3715,3715,0
|
|
20241007,131800,23998415,3715,3715,3715,3715,0
|
|
20241007,131700,23998415,3715,3715,3715,3715,0
|
|
20241007,131600,23998415,3715,3715,3715,3715,0
|
|
20241007,131500,23998415,3715,3715,3715,3715,0
|
|
20241007,131400,23998415,3715,3715,3715,3715,0
|
|
20241007,131300,23998415,3715,3715,3715,3715,0
|
|
20241007,131200,23998415,3715,3715,3715,3715,0
|
|
20241007,131100,23998415,3715,3720,3720,3715,151
|
|
20241007,131000,23437410,3730,3730,3730,3730,0
|
|
20241007,130900,23437410,3730,3730,3730,3730,0
|
|
20241007,130800,23437410,3730,3735,3735,3730,14
|
|
20241007,130700,23385125,3740,3740,3740,3740,0
|
|
20241007,130600,23385125,3740,3740,3740,3740,7
|
|
20241007,130500,23358945,3750,3750,3750,3750,0
|
|
20241007,130400,23358945,3750,3750,3750,3750,0
|
|
20241007,130300,23358945,3750,3750,3750,3750,0
|
|
20241007,130200,23358945,3750,3750,3750,3750,0
|
|
20241007,130100,23358945,3750,3750,3750,3750,0
|
|
20241007,130000,23358945,3750,3750,3750,3750,18
|
|
20241007,125900,23291445,3735,3740,3740,3735,109
|
|
20241007,125800,22884295,3745,3745,3745,3745,0
|
|
20241007,125700,22884295,3745,3745,3745,3745,7
|
|
20241007,125600,22858080,3760,3760,3760,3760,0
|
|
20241007,125500,22858080,3760,3760,3760,3760,0
|
|
20241007,125400,22858080,3760,3760,3760,3760,0
|
|
20241007,125300,22858080,3760,3750,3760,3750,12
|
|
20241007,125200,22813020,3750,3750,3750,3750,0
|
|
20241007,125100,22813020,3750,3750,3750,3750,0
|
|
20241007,125000,22813020,3750,3750,3750,3750,0
|
|
20241007,124900,22813020,3750,3750,3750,3750,0
|
|
20241007,124800,22813020,3750,3750,3750,3750,0
|
|
20241007,124700,22813020,3750,3750,3750,3750,0
|
|
20241007,124600,22813020,3750,3750,3750,3750,7
|
|
20241007,124500,22786770,3750,3750,3750,3750,0
|
|
20241007,124400,22786770,3750,3750,3750,3750,0
|
|
20241007,124300,22786770,3750,3750,3750,3750,0
|
|
20241007,124200,22786770,3750,3750,3750,3750,0
|
|
20241007,124100,22786770,3750,3750,3750,3750,7
|
|
20241007,124000,22760520,3760,3760,3760,3760,18
|
|
20241007,123900,22692840,3760,3760,3760,3760,0
|
|
20241007,123800,22692840,3760,3760,3760,3760,0
|
|
20241007,123700,22692840,3760,3760,3760,3760,0
|
|
20241007,123600,22692840,3760,3760,3760,3760,2
|
|
20241007,123500,22685320,3745,3745,3745,3745,0
|
|
20241007,123400,22685320,3745,3745,3745,3745,0
|
|
20241007,123300,22685320,3745,3745,3745,3745,0
|
|
20241007,123200,22685320,3745,3745,3745,3745,0
|
|
20241007,123100,22685320,3745,3745,3745,3745,0
|
|
20241007,123000,22685320,3745,3745,3745,3745,0
|
|
20241007,122900,22685320,3745,3745,3745,3745,0
|
|
20241007,122800,22685320,3745,3745,3745,3745,0
|
|
20241007,122700,22685320,3745,3745,3745,3745,0
|
|
20241007,122600,22685320,3745,3745,3745,3745,0
|
|
20241007,122500,22685320,3745,3745,3745,3745,0
|
|
20241007,122400,22685320,3745,3745,3745,3745,0
|
|
20241007,122300,22685320,3745,3745,3745,3745,0
|
|
20241007,122200,22685320,3745,3745,3745,3745,0
|
|
20241007,122100,22685320,3745,3745,3745,3745,0
|
|
20241007,122000,22685320,3745,3760,3760,3745,32
|
|
20241007,121900,22565210,3760,3760,3760,3760,0
|
|
20241007,121800,22565210,3760,3760,3760,3760,0
|
|
20241007,121700,22565210,3760,3760,3760,3760,0
|
|
20241007,121600,22565210,3760,3760,3760,3760,0
|
|
20241007,121500,22565210,3760,3760,3760,3760,0
|
|
20241007,121400,22565210,3760,3760,3760,3760,0
|
|
20241007,121300,22565210,3760,3760,3760,3760,0
|
|
20241007,121200,22565210,3760,3760,3760,3760,0
|
|
20241007,121100,22565210,3760,3760,3760,3760,0
|
|
20241007,121000,22565210,3760,3760,3760,3760,0
|
|
20241007,120900,22565210,3760,3760,3760,3760,0
|
|
20241007,120800,22565210,3760,3760,3760,3760,0
|
|
20241007,120700,22565210,3760,3760,3760,3760,0
|
|
20241007,120600,22565210,3760,3760,3760,3760,0
|
|
20241007,120500,22565210,3760,3760,3760,3760,0
|
|
20241007,120400,22565210,3760,3760,3760,3760,0
|
|
20241007,120300,22565210,3760,3760,3760,3760,0
|
|
20241007,120200,22565210,3760,3760,3760,3760,0
|
|
20241007,120100,22565210,3760,3760,3760,3760,0
|
|
20241007,120000,22565210,3760,3760,3760,3760,18
|
|
20241007,115900,22497530,3745,3745,3745,3745,0
|
|
20241007,115800,22497530,3745,3745,3745,3745,0
|
|
20241007,115700,22497530,3745,3745,3745,3745,0
|
|
20241007,115600,22497530,3745,3745,3745,3745,0
|
|
20241007,115500,22497530,3745,3745,3745,3745,0
|
|
20241007,115400,22497530,3745,3745,3745,3745,0
|
|
20241007,115300,22497530,3745,3745,3745,3745,6
|
|
20241007,115200,22475060,3735,3735,3735,3735,0
|
|
20241007,115100,22475060,3735,3735,3735,3735,0
|
|
20241007,115000,22475060,3735,3735,3735,3735,0
|
|
20241007,114900,22475060,3735,3735,3735,3735,0
|
|
20241007,114800,22475060,3735,3735,3735,3735,0
|
|
20241007,114700,22475060,3735,3735,3735,3735,0
|
|
20241007,114600,22475060,3735,3735,3735,3735,0
|
|
20241007,114500,22475060,3735,3735,3735,3735,0
|
|
20241007,114400,22475060,3735,3735,3735,3735,0
|
|
20241007,114300,22475060,3735,3735,3735,3735,0
|
|
20241007,114200,22475060,3735,3740,3740,3735,39
|
|
20241007,114100,22329360,3765,3765,3765,3765,0
|
|
20241007,114000,22329360,3765,3765,3765,3765,18
|
|
20241007,113900,22261590,3740,3740,3740,3740,0
|
|
20241007,113800,22261590,3740,3740,3740,3740,0
|
|
20241007,113700,22261590,3740,3740,3740,3740,0
|
|
20241007,113600,22261590,3740,3750,3750,3740,31
|
|
20241007,113500,22145475,3755,3755,3755,3755,0
|
|
20241007,113400,22145475,3755,3755,3755,3755,0
|
|
20241007,113300,22145475,3755,3755,3755,3755,0
|
|
20241007,113200,22145475,3755,3755,3755,3755,0
|
|
20241007,113100,22145475,3755,3755,3755,3755,0
|
|
20241007,113000,22145475,3755,3755,3755,3755,0
|
|
20241007,112900,22145475,3755,3755,3755,3755,0
|
|
20241007,112800,22145475,3755,3755,3755,3755,0
|
|
20241007,112700,22145475,3755,3755,3755,3755,0
|
|
20241007,112600,22145475,3755,3755,3755,3755,0
|
|
20241007,112500,22145475,3755,3755,3755,3755,0
|
|
20241007,112400,22145475,3755,3755,3755,3755,0
|
|
20241007,112300,22145475,3755,3755,3755,3755,0
|
|
20241007,112200,22145475,3755,3755,3755,3755,0
|
|
20241007,112100,22145475,3755,3755,3755,3755,0
|
|
20241007,112000,22145475,3755,3755,3755,3755,18
|
|
20241007,111900,22077885,3740,3740,3740,3740,0
|
|
20241007,111800,22077885,3740,3740,3740,3740,0
|
|
20241007,111700,22077885,3740,3740,3740,3740,0
|
|
20241007,111600,22077885,3740,3740,3740,3740,0
|
|
20241007,111500,22077885,3740,3745,3745,3740,90
|
|
20241007,111400,21741040,3750,3750,3750,3750,0
|
|
20241007,111300,21741040,3750,3750,3750,3750,0
|
|
20241007,111200,21741040,3750,3750,3750,3750,0
|
|
20241007,111100,21741040,3750,3750,3750,3750,0
|
|
20241007,111000,21741040,3750,3750,3750,3750,0
|
|
20241007,110900,21741040,3750,3750,3750,3750,0
|
|
20241007,110800,21741040,3750,3750,3750,3750,0
|
|
20241007,110700,21741040,3750,3750,3750,3750,0
|
|
20241007,110600,21741040,3750,3750,3750,3750,0
|
|
20241007,110500,21741040,3750,3750,3750,3750,0
|
|
20241007,110400,21741040,3750,3750,3750,3750,0
|
|
20241007,110300,21741040,3750,3750,3750,3750,0
|
|
20241007,110200,21741040,3750,3750,3750,3750,0
|
|
20241007,110100,21741040,3750,3750,3750,3750,0
|
|
20241007,110000,21741040,3750,3750,3750,3750,18
|
|
20241007,105900,21673540,3750,3750,3750,3750,0
|
|
20241007,105800,21673540,3750,3750,3750,3750,0
|
|
20241007,105700,21673540,3750,3750,3750,3750,0
|
|
20241007,105600,21673540,3750,3750,3750,3750,0
|
|
20241007,105500,21673540,3750,3750,3750,3750,20
|
|
20241007,105400,21598540,3750,3750,3750,3750,0
|
|
20241007,105300,21598540,3750,3750,3750,3750,0
|
|
20241007,105200,21598540,3750,3750,3750,3750,0
|
|
20241007,105100,21598540,3750,3750,3750,3750,0
|
|
20241007,105000,21598540,3750,3750,3750,3750,0
|
|
20241007,104900,21598540,3750,3750,3750,3750,0
|
|
20241007,104800,21598540,3750,3750,3750,3750,0
|
|
20241007,104700,21598540,3750,3750,3750,3750,0
|
|
20241007,104600,21598540,3750,3750,3750,3750,0
|
|
20241007,104500,21598540,3750,3750,3750,3750,0
|
|
20241007,104400,21598540,3750,3750,3750,3750,0
|
|
20241007,104300,21598540,3750,3750,3750,3750,0
|
|
20241007,104200,21598540,3750,3750,3750,3750,0
|
|
20241007,104100,21598540,3750,3735,3750,3735,37
|
|
20241007,104000,21460315,3780,3780,3780,3780,18
|
|
20241007,103900,21392275,3790,3715,3790,3700,3040
|
|
20241007,103800,9914490,3715,3715,3715,3715,0
|
|
20241007,103700,9914490,3715,3715,3715,3715,2
|
|
20241007,103600,9907060,3705,3705,3705,3705,7
|
|
20241007,103500,9881125,3700,3700,3700,3700,0
|
|
20241007,103400,9881125,3700,3700,3700,3700,0
|
|
20241007,103300,9881125,3700,3700,3700,3700,0
|
|
20241007,103200,9881125,3700,3700,3700,3700,0
|
|
20241007,103100,9881125,3700,3700,3700,3700,14
|
|
20241007,103000,9829325,3720,3720,3720,3720,1
|
|
20241007,102900,9825605,3675,3675,3675,3675,0
|
|
20241007,102800,9825605,3675,3675,3675,3675,0
|
|
20241007,102700,9825605,3675,3715,3715,3675,242
|
|
20241007,102600,8933495,3730,3730,3730,3730,1
|
|
20241007,102500,8929765,3730,3730,3730,3730,0
|
|
20241007,102400,8929765,3730,3730,3730,3730,0
|
|
20241007,102300,8929765,3730,3730,3730,3730,2
|
|
20241007,102200,8922305,3715,3715,3715,3715,0
|
|
20241007,102100,8922305,3715,3720,3720,3715,15
|
|
20241007,102000,8866545,3730,3730,3730,3730,18
|
|
20241007,101900,8799405,3735,3735,3735,3735,0
|
|
20241007,101800,8799405,3735,3735,3735,3735,5
|
|
20241007,101700,8780730,3745,3745,3745,3745,24
|
|
20241007,101600,8690850,3725,3725,3725,3725,0
|
|
20241007,101500,8690850,3725,3730,3730,3725,28
|
|
20241007,101400,8586515,3730,3730,3730,3730,0
|
|
20241007,101300,8586515,3730,3730,3730,3730,0
|
|
20241007,101200,8586515,3730,3730,3730,3730,0
|
|
20241007,101100,8586515,3730,3730,3730,3730,0
|
|
20241007,101000,8586515,3730,3730,3730,3730,0
|
|
20241007,100900,8586515,3730,3730,3730,3730,0
|
|
20241007,100800,8586515,3730,3730,3730,3730,0
|
|
20241007,100700,8586515,3730,3730,3730,3730,0
|
|
20241007,100600,8586515,3730,3730,3730,3730,0
|
|
20241007,100500,8586515,3730,3730,3730,3730,0
|
|
20241007,100400,8586515,3730,3730,3730,3730,0
|
|
20241007,100300,8586515,3730,3730,3730,3730,0
|
|
20241007,100200,8586515,3730,3730,3730,3730,14
|
|
20241007,100100,8534295,3700,3700,3700,3700,0
|
|
20241007,100000,8534295,3700,3735,3735,3700,218
|
|
20241007,095900,7726370,3705,3705,3705,3705,0
|
|
20241007,095800,7726370,3705,3705,3705,3705,0
|
|
20241007,095700,7726370,3705,3705,3705,3705,0
|
|
20241007,095600,7726370,3705,3735,3735,3705,81
|
|
20241007,095500,7425470,3735,3735,3735,3735,0
|
|
20241007,095400,7425470,3735,3735,3735,3735,0
|
|
20241007,095300,7425470,3735,3735,3735,3735,0
|
|
20241007,095200,7425470,3735,3735,3735,3735,0
|
|
20241007,095100,7425470,3735,3735,3735,3735,0
|
|
20241007,095000,7425470,3735,3735,3735,3735,0
|
|
20241007,094900,7425470,3735,3735,3735,3735,0
|
|
20241007,094800,7425470,3735,3735,3735,3735,7
|
|
20241007,094700,7399325,3745,3745,3745,3745,0
|
|
20241007,094600,7399325,3745,3745,3745,3745,0
|
|
20241007,094500,7399325,3745,3745,3745,3745,30
|
|
20241007,094400,7286975,3745,3745,3745,3745,40
|
|
20241007,094300,7137175,3745,3745,3745,3745,0
|
|
20241007,094200,7137175,3745,3745,3745,3745,7
|
|
20241007,094100,7110960,3745,3740,3745,3715,57
|
|
20241007,094000,6898560,3770,3770,3770,3770,18
|
|
20241007,093900,6830700,3790,3790,3790,3790,0
|
|
20241007,093800,6830700,3790,3790,3790,3790,0
|
|
20241007,093700,6830700,3790,3790,3790,3790,0
|
|
20241007,093600,6830700,3790,3790,3790,3790,0
|
|
20241007,093500,6830700,3790,3790,3790,3790,0
|
|
20241007,093400,6830700,3790,3790,3790,3790,0
|
|
20241007,093300,6830700,3790,3790,3790,3790,0
|
|
20241007,093200,6830700,3790,3790,3790,3790,0
|
|
20241007,093100,6830700,3790,3790,3790,3790,0
|
|
20241007,093000,6830700,3790,3730,3790,3730,1000
|
|
20241007,092900,3069960,3715,3715,3715,3715,0
|
|
20241007,092800,3069960,3715,3715,3715,3715,0
|
|
20241007,092700,3069960,3715,3715,3715,3715,4
|
|
20241007,092600,3055100,3730,3730,3730,3730,0
|
|
20241007,092500,3055100,3730,3730,3730,3730,0
|
|
20241007,092400,3055100,3730,3730,3730,3730,0
|
|
20241007,092300,3055100,3730,3730,3730,3730,1
|
|
20241007,092200,3051370,3715,3720,3720,3715,13
|
|
20241007,092100,3003035,3725,3725,3725,3725,0
|
|
20241007,092000,3003035,3725,3725,3725,3725,18
|
|
20241007,091900,2935985,3725,3725,3725,3725,0
|
|
20241007,091800,2935985,3725,3725,3725,3725,10
|
|
20241007,091700,2898735,3720,3720,3720,3720,2
|
|
20241007,091600,2891295,3720,3720,3720,3720,0
|
|
20241007,091500,2891295,3720,3720,3720,3720,5
|
|
20241007,091400,2872695,3710,3710,3710,3710,5
|
|
20241007,091300,2854145,3715,3715,3715,3715,10
|
|
20241007,091200,2816995,3705,3705,3705,3705,0
|
|
20241007,091100,2816995,3705,3705,3705,3705,0
|
|
20241007,091000,2816995,3705,3705,3705,3705,0
|
|
20241007,090900,2816995,3705,3705,3705,3705,0
|
|
20241007,090800,2816995,3705,3705,3705,3705,44
|
|
20241007,090700,2653975,3700,3710,3710,3700,199
|
|
20241007,090600,1917230,3715,3730,3730,3715,146
|
|
20241007,090500,1374265,3730,3730,3730,3730,6
|
|
20241007,090400,1351885,3715,3715,3715,3715,0
|
|
20241007,090300,1351885,3715,3715,3715,3715,277
|
|
20241007,090200,322830,3730,3730,3730,3730,0
|
|
20241007,090100,322830,3730,3730,3730,3730,0
|
|
20241007,090000,322830,3730,3755,3755,3730,86
|