683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,202000,42621800,3385,3385,3385,3385,206
|
|
20241004,201900,42621800,3385,3385,3385,3385,0
|
|
20241004,201800,42621800,3385,3385,3385,3385,0
|
|
20241004,201700,42621800,3385,3385,3385,3385,0
|
|
20241004,201600,42621800,3385,3385,3385,3385,0
|
|
20241004,201500,42621800,3385,3385,3385,3385,0
|
|
20241004,201400,42621800,3385,3385,3385,3385,0
|
|
20241004,201300,42621800,3385,3385,3385,3385,0
|
|
20241004,201200,42621800,3385,3385,3385,3385,0
|
|
20241004,201100,42621800,3385,3385,3385,3385,0
|
|
20241004,201000,42621800,3385,3385,3385,3385,0
|
|
20241004,200900,42621800,3385,3385,3385,3385,0
|
|
20241004,200800,42621800,3385,3385,3385,3385,0
|
|
20241004,200700,42621800,3385,3385,3385,3385,0
|
|
20241004,200600,42621800,3385,3385,3385,3385,0
|
|
20241004,200500,42621800,3385,3385,3385,3385,0
|
|
20241004,200400,42621800,3385,3385,3385,3385,0
|
|
20241004,200300,42621800,3385,3385,3385,3385,0
|
|
20241004,200200,42621800,3385,3385,3385,3385,0
|
|
20241004,200100,42621800,3385,3385,3385,3385,0
|
|
20241004,200000,42621800,3385,3385,3385,3385,0
|
|
20241004,195900,42621800,3385,3385,3385,3385,0
|
|
20241004,195800,42621800,3385,3385,3385,3385,0
|
|
20241004,195700,42621800,3385,3385,3385,3385,0
|
|
20241004,195600,42621800,3385,3385,3385,3385,0
|
|
20241004,195500,42621800,3385,3385,3385,3385,0
|
|
20241004,195400,42621800,3385,3385,3385,3385,0
|
|
20241004,195300,42621800,3385,3385,3385,3385,0
|
|
20241004,195200,42621800,3385,3385,3385,3385,0
|
|
20241004,195100,42621800,3385,3385,3385,3385,0
|
|
20241004,195000,42621800,3385,3385,3385,3385,206
|
|
20241004,194900,42621800,3385,3385,3385,3385,0
|
|
20241004,194800,42621800,3385,3385,3385,3385,0
|
|
20241004,194700,42621800,3385,3385,3385,3385,0
|
|
20241004,194600,42621800,3385,3385,3385,3385,0
|
|
20241004,194500,42621800,3385,3385,3385,3385,0
|
|
20241004,194400,42621800,3385,3385,3385,3385,0
|
|
20241004,194300,42621800,3385,3385,3385,3385,0
|
|
20241004,194200,42621800,3385,3385,3385,3385,0
|
|
20241004,194100,42621800,3385,3385,3385,3385,0
|
|
20241004,194000,42621800,3385,3385,3385,3385,0
|
|
20241004,193900,42621800,3385,3385,3385,3385,0
|
|
20241004,193800,42621800,3385,3385,3385,3385,0
|
|
20241004,193700,42621800,3385,3385,3385,3385,0
|
|
20241004,193600,42621800,3385,3385,3385,3385,0
|
|
20241004,193500,42621800,3385,3385,3385,3385,0
|
|
20241004,193400,42621800,3385,3385,3385,3385,0
|
|
20241004,193300,42621800,3385,3385,3385,3385,0
|
|
20241004,193200,42621800,3385,3385,3385,3385,0
|
|
20241004,193100,42621800,3385,3385,3385,3385,0
|
|
20241004,193000,42621800,3385,3385,3385,3385,0
|
|
20241004,192900,42621800,3385,3385,3385,3385,0
|
|
20241004,192800,42621800,3385,3385,3385,3385,0
|
|
20241004,192700,42621800,3385,3385,3385,3385,0
|
|
20241004,192600,42621800,3385,3385,3385,3385,0
|
|
20241004,192500,42621800,3385,3385,3385,3385,0
|
|
20241004,192400,42621800,3385,3385,3385,3385,0
|
|
20241004,192300,42621800,3385,3385,3385,3385,0
|
|
20241004,192200,42621800,3385,3385,3385,3385,0
|
|
20241004,192100,42621800,3385,3385,3385,3385,0
|
|
20241004,192000,42621800,3385,3385,3385,3385,206
|
|
20241004,191900,42621800,3385,3385,3385,3385,0
|
|
20241004,191800,42621800,3385,3385,3385,3385,0
|
|
20241004,191700,42621800,3385,3385,3385,3385,0
|
|
20241004,191600,42621800,3385,3385,3385,3385,0
|
|
20241004,191500,42621800,3385,3385,3385,3385,0
|
|
20241004,191400,42621800,3385,3385,3385,3385,0
|
|
20241004,191300,42621800,3385,3385,3385,3385,0
|
|
20241004,191200,42621800,3385,3385,3385,3385,0
|
|
20241004,191100,42621800,3385,3385,3385,3385,0
|
|
20241004,191000,42621800,3385,3385,3385,3385,0
|
|
20241004,190900,42621800,3385,3385,3385,3385,0
|
|
20241004,190800,42621800,3385,3385,3385,3385,0
|
|
20241004,190700,42621800,3385,3385,3385,3385,0
|
|
20241004,190600,42621800,3385,3385,3385,3385,0
|
|
20241004,190500,42621800,3385,3385,3385,3385,0
|
|
20241004,190400,42621800,3385,3385,3385,3385,0
|
|
20241004,190300,42621800,3385,3385,3385,3385,0
|
|
20241004,190200,42621800,3385,3385,3385,3385,0
|
|
20241004,190100,42621800,3385,3385,3385,3385,0
|
|
20241004,190000,42621800,3385,3385,3385,3385,0
|
|
20241004,185900,42621800,3385,3385,3385,3385,0
|
|
20241004,185800,42621800,3385,3385,3385,3385,0
|
|
20241004,185700,42621800,3385,3385,3385,3385,0
|
|
20241004,185600,42621800,3385,3385,3385,3385,0
|
|
20241004,185500,42621800,3385,3385,3385,3385,0
|
|
20241004,185400,42621800,3385,3385,3385,3385,0
|
|
20241004,185300,42621800,3385,3385,3385,3385,0
|
|
20241004,185200,42621800,3385,3385,3385,3385,0
|
|
20241004,185100,42621800,3385,3385,3385,3385,0
|
|
20241004,185000,42621800,3385,3385,3385,3385,206
|
|
20241004,184900,42621800,3385,3385,3385,3385,0
|
|
20241004,184800,42621800,3385,3385,3385,3385,0
|
|
20241004,184700,42621800,3385,3385,3385,3385,0
|
|
20241004,184600,42621800,3385,3385,3385,3385,0
|
|
20241004,184500,42621800,3385,3385,3385,3385,0
|
|
20241004,184400,42621800,3385,3385,3385,3385,0
|
|
20241004,184300,42621800,3385,3385,3385,3385,0
|
|
20241004,184200,42621800,3385,3385,3385,3385,0
|
|
20241004,184100,42621800,3385,3385,3385,3385,0
|
|
20241004,184000,42621800,3385,3385,3385,3385,0
|
|
20241004,183900,42621800,3385,3385,3385,3385,0
|
|
20241004,183800,42621800,3385,3385,3385,3385,0
|
|
20241004,183700,42621800,3385,3385,3385,3385,0
|
|
20241004,183600,42621800,3385,3385,3385,3385,0
|
|
20241004,183500,42621800,3385,3385,3385,3385,0
|
|
20241004,183400,42621800,3385,3385,3385,3385,0
|
|
20241004,183300,42621800,3385,3385,3385,3385,0
|
|
20241004,183200,42621800,3385,3385,3385,3385,0
|
|
20241004,183100,42621800,3385,3385,3385,3385,0
|
|
20241004,183000,42621800,3385,3385,3385,3385,0
|
|
20241004,182900,42621800,3385,3385,3385,3385,0
|
|
20241004,182800,42621800,3385,3385,3385,3385,0
|
|
20241004,182700,42621800,3385,3385,3385,3385,0
|
|
20241004,182600,42621800,3385,3385,3385,3385,0
|
|
20241004,182500,42621800,3385,3385,3385,3385,0
|
|
20241004,182400,42621800,3385,3385,3385,3385,0
|
|
20241004,182300,42621800,3385,3385,3385,3385,0
|
|
20241004,182200,42621800,3385,3385,3385,3385,0
|
|
20241004,182100,42621800,3385,3385,3385,3385,0
|
|
20241004,182000,42621800,3385,3385,3385,3385,206
|
|
20241004,181900,42621800,3385,3385,3385,3385,0
|
|
20241004,181800,42621800,3385,3385,3385,3385,0
|
|
20241004,181700,42621800,3385,3385,3385,3385,0
|
|
20241004,181600,42621800,3385,3385,3385,3385,0
|
|
20241004,181500,42621800,3385,3385,3385,3385,0
|
|
20241004,181400,42621800,3385,3385,3385,3385,0
|
|
20241004,181300,42621800,3385,3385,3385,3385,0
|
|
20241004,181200,42621800,3385,3385,3385,3385,0
|
|
20241004,181100,42621800,3385,3385,3385,3385,0
|
|
20241004,181000,42621800,3385,3385,3385,3385,0
|
|
20241004,180900,42621800,3385,3385,3385,3385,0
|
|
20241004,180800,42621800,3385,3385,3385,3385,0
|
|
20241004,180700,42621800,3385,3385,3385,3385,0
|
|
20241004,180600,42621800,3385,3385,3385,3385,0
|
|
20241004,180500,42621800,3385,3385,3385,3385,0
|
|
20241004,180400,42621800,3385,3385,3385,3385,0
|
|
20241004,180300,42621800,3385,3385,3385,3385,0
|
|
20241004,180200,42621800,3385,3385,3385,3385,0
|
|
20241004,180100,42621800,3385,3385,3385,3385,0
|
|
20241004,180000,42621800,3385,3385,3385,3385,0
|
|
20241004,175900,42621800,3385,3385,3385,3385,0
|
|
20241004,175800,42621800,3385,3385,3385,3385,0
|
|
20241004,175700,42621800,3385,3385,3385,3385,0
|
|
20241004,175600,42621800,3385,3385,3385,3385,0
|
|
20241004,175500,42621800,3385,3385,3385,3385,0
|
|
20241004,175400,42621800,3385,3385,3385,3385,0
|
|
20241004,175300,42621800,3385,3385,3385,3385,0
|
|
20241004,175200,42621800,3385,3385,3385,3385,0
|
|
20241004,175100,42621800,3385,3385,3385,3385,0
|
|
20241004,175000,42621800,3385,3385,3385,3385,206
|
|
20241004,174900,42621800,3385,3385,3385,3385,0
|
|
20241004,174800,42621800,3385,3385,3385,3385,0
|
|
20241004,174700,42621800,3385,3385,3385,3385,0
|
|
20241004,174600,42621800,3385,3385,3385,3385,0
|
|
20241004,174500,42621800,3385,3385,3385,3385,0
|
|
20241004,174400,42621800,3385,3385,3385,3385,0
|
|
20241004,174300,42621800,3385,3385,3385,3385,0
|
|
20241004,174200,42621800,3385,3385,3385,3385,0
|
|
20241004,174100,42621800,3385,3385,3385,3385,0
|
|
20241004,174000,42621800,3385,3385,3385,3385,0
|
|
20241004,173900,42621800,3385,3385,3385,3385,0
|
|
20241004,173800,42621800,3385,3385,3385,3385,0
|
|
20241004,173700,42621800,3385,3385,3385,3385,0
|
|
20241004,173600,42621800,3385,3385,3385,3385,0
|
|
20241004,173500,42621800,3385,3385,3385,3385,0
|
|
20241004,173400,42621800,3385,3385,3385,3385,0
|
|
20241004,173300,42621800,3385,3385,3385,3385,0
|
|
20241004,173200,42621800,3385,3385,3385,3385,0
|
|
20241004,173100,42621800,3385,3385,3385,3385,0
|
|
20241004,173000,42621800,3385,3385,3385,3385,0
|
|
20241004,172900,42621800,3385,3385,3385,3385,0
|
|
20241004,172800,42621800,3385,3385,3385,3385,0
|
|
20241004,172700,42621800,3385,3385,3385,3385,0
|
|
20241004,172600,42621800,3385,3385,3385,3385,0
|
|
20241004,172500,42621800,3385,3385,3385,3385,0
|
|
20241004,172400,42621800,3385,3385,3385,3385,0
|
|
20241004,172300,42621800,3385,3385,3385,3385,0
|
|
20241004,172200,42621800,3385,3385,3385,3385,0
|
|
20241004,172100,42621800,3385,3385,3385,3385,0
|
|
20241004,172000,42621800,3385,3385,3385,3385,206
|
|
20241004,171900,42621800,3385,3385,3385,3385,0
|
|
20241004,171800,42621800,3385,3385,3385,3385,0
|
|
20241004,171700,42621800,3385,3385,3385,3385,0
|
|
20241004,171600,42621800,3385,3385,3385,3385,0
|
|
20241004,171500,42621800,3385,3385,3385,3385,0
|
|
20241004,171400,42621800,3385,3385,3385,3385,0
|
|
20241004,171300,42621800,3385,3385,3385,3385,0
|
|
20241004,171200,42621800,3385,3385,3385,3385,0
|
|
20241004,171100,42621800,3385,3385,3385,3385,0
|
|
20241004,171000,42621800,3385,3385,3385,3385,0
|
|
20241004,170900,42621800,3385,3385,3385,3385,0
|
|
20241004,170800,42621800,3385,3385,3385,3385,0
|
|
20241004,170700,42621800,3385,3385,3385,3385,0
|
|
20241004,170600,42621800,3385,3385,3385,3385,0
|
|
20241004,170500,42621800,3385,3385,3385,3385,0
|
|
20241004,170400,42621800,3385,3385,3385,3385,0
|
|
20241004,170300,42621800,3385,3385,3385,3385,0
|
|
20241004,170200,42621800,3385,3385,3385,3385,0
|
|
20241004,170100,42621800,3385,3385,3385,3385,0
|
|
20241004,170000,42621800,3385,3385,3385,3385,0
|
|
20241004,165900,42621800,3385,3385,3385,3385,0
|
|
20241004,165800,42621800,3385,3385,3385,3385,0
|
|
20241004,165700,42621800,3385,3385,3385,3385,0
|
|
20241004,165600,42621800,3385,3385,3385,3385,0
|
|
20241004,165500,42621800,3385,3385,3385,3385,0
|
|
20241004,165400,42621800,3385,3385,3385,3385,0
|
|
20241004,165300,42621800,3385,3385,3385,3385,0
|
|
20241004,165200,42621800,3385,3385,3385,3385,0
|
|
20241004,165100,42621800,3385,3385,3385,3385,0
|
|
20241004,165000,42621800,3385,3385,3385,3385,206
|
|
20241004,164900,42621800,3385,3385,3385,3385,0
|
|
20241004,164800,42621800,3385,3385,3385,3385,0
|
|
20241004,164700,42621800,3385,3385,3385,3385,0
|
|
20241004,164600,42621800,3385,3385,3385,3385,0
|
|
20241004,164500,42621800,3385,3385,3385,3385,0
|
|
20241004,164400,42621800,3385,3385,3385,3385,0
|
|
20241004,164300,42621800,3385,3385,3385,3385,0
|
|
20241004,164200,42621800,3385,3385,3385,3385,0
|
|
20241004,164100,42621800,3385,3385,3385,3385,0
|
|
20241004,164000,42621800,3385,3385,3385,3385,0
|
|
20241004,163900,42621800,3385,3385,3385,3385,0
|
|
20241004,163800,42621800,3385,3385,3385,3385,0
|
|
20241004,163700,42621800,3385,3385,3385,3385,0
|
|
20241004,163600,42621800,3385,3385,3385,3385,0
|
|
20241004,163500,42621800,3385,3385,3385,3385,0
|
|
20241004,163400,42621800,3385,3385,3385,3385,0
|
|
20241004,163300,42621800,3385,3385,3385,3385,0
|
|
20241004,163200,42621800,3385,3385,3385,3385,0
|
|
20241004,163100,42621800,3385,3385,3385,3385,0
|
|
20241004,163000,42621800,3385,3385,3385,3385,0
|
|
20241004,162900,42621800,3385,3385,3385,3385,0
|
|
20241004,162800,42621800,3385,3385,3385,3385,0
|
|
20241004,162700,42621800,3385,3385,3385,3385,0
|
|
20241004,162600,42621800,3385,3385,3385,3385,0
|
|
20241004,162500,42621800,3385,3385,3385,3385,0
|
|
20241004,162400,42621800,3385,3385,3385,3385,0
|
|
20241004,162300,42621800,3385,3385,3385,3385,0
|
|
20241004,162200,42621800,3385,3385,3385,3385,0
|
|
20241004,162100,42621800,3385,3385,3385,3385,0
|
|
20241004,162000,42621800,3385,3385,3385,3385,206
|
|
20241004,161900,42621800,3385,3385,3385,3385,0
|
|
20241004,161800,42621800,3385,3385,3385,3385,0
|
|
20241004,161700,42621800,3385,3385,3385,3385,0
|
|
20241004,161600,42621800,3385,3385,3385,3385,0
|
|
20241004,161500,42621800,3385,3385,3385,3385,0
|
|
20241004,161400,42621800,3385,3385,3385,3385,0
|
|
20241004,161300,42621800,3385,3385,3385,3385,0
|
|
20241004,161200,42621800,3385,3385,3385,3385,0
|
|
20241004,161100,42621800,3385,3385,3385,3385,0
|
|
20241004,161000,42621800,3385,3385,3385,3385,0
|
|
20241004,160900,42621800,3385,3385,3385,3385,0
|
|
20241004,160800,42621800,3385,3385,3385,3385,0
|
|
20241004,160700,42621800,3385,3385,3385,3385,0
|
|
20241004,160600,42621800,3385,3385,3385,3385,0
|
|
20241004,160500,42621800,3385,3385,3385,3385,0
|
|
20241004,160400,42621800,3385,3385,3385,3385,0
|
|
20241004,160300,42621800,3385,3385,3385,3385,0
|
|
20241004,160200,42621800,3385,3385,3385,3385,0
|
|
20241004,160100,42621800,3385,3385,3385,3385,0
|
|
20241004,160000,42621800,3385,3385,3385,3385,0
|
|
20241004,155900,42621800,3385,3385,3385,3385,0
|
|
20241004,155800,42621800,3385,3385,3385,3385,0
|
|
20241004,155700,42621800,3385,3385,3385,3385,0
|
|
20241004,155600,42621800,3385,3385,3385,3385,0
|
|
20241004,155500,42621800,3385,3385,3385,3385,0
|
|
20241004,155400,42621800,3385,3385,3385,3385,0
|
|
20241004,155300,42621800,3385,3385,3385,3385,0
|
|
20241004,155200,42621800,3385,3385,3385,3385,0
|
|
20241004,155100,42621800,3385,3385,3385,3385,0
|
|
20241004,155000,42621800,3385,3385,3385,3385,206
|
|
20241004,154900,42621800,3385,3385,3385,3385,0
|
|
20241004,154800,42621800,3385,3385,3385,3385,0
|
|
20241004,154700,42621800,3385,3385,3385,3385,0
|
|
20241004,154600,42621800,3385,3385,3385,3385,0
|
|
20241004,154500,42621800,3385,3385,3385,3385,0
|
|
20241004,154400,42621800,3385,3385,3385,3385,0
|
|
20241004,154300,42621800,3385,3385,3385,3385,0
|
|
20241004,154200,42621800,3385,3385,3385,3385,0
|
|
20241004,154100,42621800,3385,3385,3385,3385,0
|
|
20241004,154000,42621800,3385,3385,3385,3385,0
|
|
20241004,153900,42621800,3385,3385,3385,3385,0
|
|
20241004,153800,42621800,3385,3385,3385,3385,0
|
|
20241004,153700,42621800,3385,3385,3385,3385,0
|
|
20241004,153600,42621800,3385,3385,3385,3385,0
|
|
20241004,153500,42621800,3385,3385,3385,3385,0
|
|
20241004,153400,42621800,3385,3385,3385,3385,0
|
|
20241004,153300,42621800,3385,3385,3385,3385,0
|
|
20241004,153200,42621800,3385,3385,3385,3385,0
|
|
20241004,153100,42621800,3385,3385,3385,3385,0
|
|
20241004,153000,42621800,3385,3385,3385,3385,206
|
|
20241004,152900,41924490,3385,3385,3385,3385,0
|
|
20241004,152800,41924490,3385,3385,3385,3385,0
|
|
20241004,152700,41924490,3385,3385,3385,3385,0
|
|
20241004,152600,41924490,3385,3385,3385,3385,0
|
|
20241004,152500,41924490,3385,3385,3385,3385,0
|
|
20241004,152400,41924490,3385,3385,3385,3385,0
|
|
20241004,152300,41924490,3385,3385,3385,3385,0
|
|
20241004,152200,41924490,3385,3385,3385,3385,0
|
|
20241004,152100,41924490,3385,3385,3385,3385,0
|
|
20241004,152000,41924490,3385,3385,3385,3385,0
|
|
20241004,151900,41924490,3385,3385,3385,3385,10
|
|
20241004,151800,41890640,3390,3390,3390,3385,70
|
|
20241004,151700,41653435,3385,3390,3390,3385,111
|
|
20241004,151600,41277695,3385,3385,3385,3385,11
|
|
20241004,151500,41240460,3385,3385,3385,3385,0
|
|
20241004,151400,41240460,3385,3385,3385,3385,0
|
|
20241004,151300,41240460,3385,3385,3385,3385,0
|
|
20241004,151200,41240460,3385,3385,3385,3385,10
|
|
20241004,151100,41206610,3390,3390,3390,3390,0
|
|
20241004,151000,41206610,3390,3385,3390,3385,31
|
|
20241004,150900,41101550,3390,3390,3390,3390,60
|
|
20241004,150800,40898150,3385,3385,3385,3385,11
|
|
20241004,150700,40860915,3390,3390,3390,3390,0
|
|
20241004,150600,40860915,3390,3390,3390,3390,0
|
|
20241004,150500,40860915,3390,3390,3390,3390,0
|
|
20241004,150400,40860915,3390,3390,3390,3390,0
|
|
20241004,150300,40860915,3390,3390,3390,3390,0
|
|
20241004,150200,40860915,3390,3375,3390,3370,71
|
|
20241004,150100,40621410,3380,3380,3380,3380,30
|
|
20241004,150000,40520010,3390,3390,3390,3390,0
|
|
20241004,145900,40520010,3390,3385,3390,3385,55
|
|
20241004,145800,40333830,3385,3385,3385,3385,69
|
|
20241004,145700,40100265,3380,3385,3385,3380,154
|
|
20241004,145600,39578980,3390,3390,3390,3390,0
|
|
20241004,145500,39578980,3390,3390,3390,3390,10
|
|
20241004,145400,39545080,3385,3385,3385,3385,2
|
|
20241004,145300,39538310,3390,3390,3390,3390,0
|
|
20241004,145200,39538310,3390,3390,3390,3390,0
|
|
20241004,145100,39538310,3390,3390,3390,3390,1
|
|
20241004,145000,39534920,3385,3385,3385,3385,0
|
|
20241004,144900,39534920,3385,3385,3385,3385,70
|
|
20241004,144800,39297970,3385,3385,3385,3385,0
|
|
20241004,144700,39297970,3385,3385,3385,3385,0
|
|
20241004,144600,39297970,3385,3385,3385,3385,21
|
|
20241004,144500,39226885,3385,3385,3385,3385,0
|
|
20241004,144400,39226885,3385,3385,3385,3385,0
|
|
20241004,144300,39226885,3385,3385,3385,3385,16
|
|
20241004,144200,39172725,3385,3385,3385,3385,137
|
|
20241004,144100,38708980,3390,3390,3390,3390,0
|
|
20241004,144000,38708980,3390,3390,3390,3390,0
|
|
20241004,143900,38708980,3390,3390,3390,3390,0
|
|
20241004,143800,38708980,3390,3390,3390,3390,0
|
|
20241004,143700,38708980,3390,3390,3390,3390,10
|
|
20241004,143600,38675080,3390,3390,3390,3390,0
|
|
20241004,143500,38675080,3390,3390,3390,3390,0
|
|
20241004,143400,38675080,3390,3390,3390,3390,0
|
|
20241004,143300,38675080,3390,3390,3390,3390,0
|
|
20241004,143200,38675080,3390,3390,3390,3390,24
|
|
20241004,143100,38593720,3385,3385,3385,3385,214
|
|
20241004,143000,37869330,3390,3390,3390,3390,0
|
|
20241004,142900,37869330,3390,3390,3390,3390,9
|
|
20241004,142800,37838820,3390,3390,3390,3390,90
|
|
20241004,142700,37533720,3390,3390,3390,3390,0
|
|
20241004,142600,37533720,3390,3390,3390,3390,0
|
|
20241004,142500,37533720,3390,3390,3390,3390,0
|
|
20241004,142400,37533720,3390,3390,3390,3390,0
|
|
20241004,142300,37533720,3390,3390,3390,3390,0
|
|
20241004,142200,37533720,3390,3390,3390,3390,0
|
|
20241004,142100,37533720,3390,3390,3390,3390,0
|
|
20241004,142000,37533720,3390,3390,3390,3390,0
|
|
20241004,141900,37533720,3390,3390,3390,3390,0
|
|
20241004,141800,37533720,3390,3390,3390,3390,0
|
|
20241004,141700,37533720,3390,3390,3390,3390,1
|
|
20241004,141600,37530330,3390,3390,3390,3390,0
|
|
20241004,141500,37530330,3390,3390,3390,3390,0
|
|
20241004,141400,37530330,3390,3390,3390,3390,0
|
|
20241004,141300,37530330,3390,3390,3390,3390,0
|
|
20241004,141200,37530330,3390,3390,3390,3390,1
|
|
20241004,141100,37526940,3385,3385,3385,3385,200
|
|
20241004,141000,36849940,3390,3390,3390,3390,0
|
|
20241004,140900,36849940,3390,3390,3390,3390,0
|
|
20241004,140800,36849940,3390,3390,3390,3390,0
|
|
20241004,140700,36849940,3390,3390,3390,3390,0
|
|
20241004,140600,36849940,3390,3390,3390,3390,1
|
|
20241004,140500,36846550,3390,3390,3390,3390,2
|
|
20241004,140400,36839770,3390,3390,3390,3390,0
|
|
20241004,140300,36839770,3390,3385,3390,3385,51
|
|
20241004,140200,36667130,3390,3390,3390,3390,0
|
|
20241004,140100,36667130,3390,3390,3390,3390,0
|
|
20241004,140000,36667130,3390,3390,3390,3390,0
|
|
20241004,135900,36667130,3390,3390,3390,3390,0
|
|
20241004,135800,36667130,3390,3390,3390,3390,0
|
|
20241004,135700,36667130,3390,3390,3390,3390,0
|
|
20241004,135600,36667130,3390,3390,3390,3390,0
|
|
20241004,135500,36667130,3390,3390,3390,3390,76
|
|
20241004,135400,36409490,3410,3410,3410,3410,0
|
|
20241004,135300,36409490,3410,3410,3410,3410,0
|
|
20241004,135200,36409490,3410,3410,3410,3410,0
|
|
20241004,135100,36409490,3410,3410,3410,3410,0
|
|
20241004,135000,36409490,3410,3395,3420,3395,1795
|
|
20241004,134900,30290500,3395,3395,3395,3395,0
|
|
20241004,134800,30290500,3395,3395,3395,3395,1
|
|
20241004,134700,30287105,3390,3390,3390,3390,0
|
|
20241004,134600,30287105,3390,3390,3390,3390,1000
|
|
20241004,134500,26897105,3390,3380,3390,3380,606
|
|
20241004,134400,24845125,3380,3380,3380,3380,12
|
|
20241004,134300,24804565,3380,3380,3380,3380,6
|
|
20241004,134200,24784285,3380,3380,3380,3380,12
|
|
20241004,134100,24743725,3380,3380,3380,3380,12
|
|
20241004,134000,24703165,3380,3380,3380,3380,55
|
|
20241004,133900,24517265,3380,3380,3380,3380,201
|
|
20241004,133800,23837885,3385,3385,3385,3385,0
|
|
20241004,133700,23837885,3385,3385,3385,3385,0
|
|
20241004,133600,23837885,3385,3385,3385,3385,0
|
|
20241004,133500,23837885,3385,3385,3385,3385,0
|
|
20241004,133400,23837885,3385,3385,3385,3385,0
|
|
20241004,133300,23837885,3385,3380,3385,3380,103
|
|
20241004,133200,23489740,3385,3385,3385,3385,0
|
|
20241004,133100,23489740,3385,3385,3385,3385,0
|
|
20241004,133000,23489740,3385,3385,3385,3385,0
|
|
20241004,132900,23489740,3385,3385,3385,3385,0
|
|
20241004,132800,23489740,3385,3385,3385,3385,1
|
|
20241004,132700,23486355,3380,3380,3380,3380,0
|
|
20241004,132600,23486355,3380,3380,3380,3380,0
|
|
20241004,132500,23486355,3380,3380,3380,3380,58
|
|
20241004,132400,23290315,3380,3380,3380,3380,16
|
|
20241004,132300,23236235,3380,3380,3380,3380,8
|
|
20241004,132200,23209195,3380,3380,3380,3380,29
|
|
20241004,132100,23111175,3380,3380,3380,3380,0
|
|
20241004,132000,23111175,3380,3380,3380,3380,0
|
|
20241004,131900,23111175,3380,3380,3380,3380,0
|
|
20241004,131800,23111175,3380,3380,3380,3380,0
|
|
20241004,131700,23111175,3380,3380,3380,3380,0
|
|
20241004,131600,23111175,3380,3380,3380,3380,0
|
|
20241004,131500,23111175,3380,3380,3380,3380,0
|
|
20241004,131400,23111175,3380,3380,3380,3380,0
|
|
20241004,131300,23111175,3380,3380,3380,3380,1
|
|
20241004,131200,23107795,3375,3375,3375,3375,37
|
|
20241004,131100,22982920,3375,3375,3375,3375,0
|
|
20241004,131000,22982920,3375,3375,3375,3375,0
|
|
20241004,130900,22982920,3375,3375,3375,3375,12
|
|
20241004,130800,22942420,3380,3380,3380,3380,48
|
|
20241004,130700,22780180,3380,3380,3380,3380,0
|
|
20241004,130600,22780180,3380,3380,3380,3380,0
|
|
20241004,130500,22780180,3380,3380,3380,3380,0
|
|
20241004,130400,22780180,3380,3380,3380,3380,30
|
|
20241004,130300,22678780,3380,3380,3380,3380,30
|
|
20241004,130200,22577380,3380,3380,3380,3380,0
|
|
20241004,130100,22577380,3380,3380,3380,3380,30
|
|
20241004,130000,22475980,3380,3380,3380,3380,31
|
|
20241004,125900,22371200,3380,3380,3380,3380,31
|
|
20241004,125800,22266420,3380,3380,3380,3380,30
|
|
20241004,125700,22165020,3380,3380,3380,3380,31
|
|
20241004,125600,22060240,3380,3380,3380,3380,31
|
|
20241004,125500,21955460,3375,3375,3375,3375,0
|
|
20241004,125400,21955460,3375,3375,3375,3375,30
|
|
20241004,125300,21854210,3380,3380,3380,3380,0
|
|
20241004,125200,21854210,3380,3380,3380,3380,30
|
|
20241004,125100,21752810,3380,3380,3380,3380,1
|
|
20241004,125000,21749430,3380,3380,3380,3380,39
|
|
20241004,124900,21617610,3375,3375,3375,3375,0
|
|
20241004,124800,21617610,3375,3375,3375,3375,0
|
|
20241004,124700,21617610,3375,3375,3375,3375,0
|
|
20241004,124600,21617610,3375,3375,3375,3375,95
|
|
20241004,124500,21296985,3380,3380,3380,3380,0
|
|
20241004,124400,21296985,3380,3380,3380,3380,4
|
|
20241004,124300,21283465,3380,3380,3380,3380,0
|
|
20241004,124200,21283465,3380,3380,3380,3380,298
|
|
20241004,124100,20276225,3380,3380,3380,3380,4
|
|
20241004,124000,20262705,3380,3380,3380,3380,0
|
|
20241004,123900,20262705,3380,3380,3380,3380,4
|
|
20241004,123800,20249185,3380,3380,3380,3380,0
|
|
20241004,123700,20249185,3380,3380,3380,3380,7
|
|
20241004,123600,20225525,3380,3380,3380,3380,0
|
|
20241004,123500,20225525,3380,3380,3380,3380,4
|
|
20241004,123400,20212005,3380,3380,3380,3380,0
|
|
20241004,123300,20212005,3380,3380,3380,3380,0
|
|
20241004,123200,20212005,3380,3380,3380,3380,3
|
|
20241004,123100,20201865,3380,3380,3380,3380,0
|
|
20241004,123000,20201865,3380,3380,3380,3380,18
|
|
20241004,122900,20141025,3380,3380,3380,3380,3
|
|
20241004,122800,20130885,3380,3380,3380,3380,3
|
|
20241004,122700,20120745,3380,3375,3380,3375,5
|
|
20241004,122600,20103850,3380,3380,3380,3380,3
|
|
20241004,122500,20093710,3380,3380,3380,3380,3
|
|
20241004,122400,20083570,3380,3380,3380,3380,0
|
|
20241004,122300,20083570,3380,3380,3380,3380,3
|
|
20241004,122200,20073430,3380,3380,3380,3380,0
|
|
20241004,122100,20073430,3380,3380,3380,3380,3
|
|
20241004,122000,20063290,3380,3380,3380,3380,0
|
|
20241004,121900,20063290,3380,3380,3380,3380,0
|
|
20241004,121800,20063290,3380,3380,3380,3380,0
|
|
20241004,121700,20063290,3380,3380,3380,3380,3
|
|
20241004,121600,20053150,3380,3380,3380,3380,0
|
|
20241004,121500,20053150,3380,3380,3380,3380,3
|
|
20241004,121400,20043010,3380,3380,3380,3380,0
|
|
20241004,121300,20043010,3380,3380,3380,3380,3
|
|
20241004,121200,20032870,3380,3380,3380,3380,3
|
|
20241004,121100,20022730,3380,3380,3380,3380,3
|
|
20241004,121000,20012590,3380,3380,3380,3380,6
|
|
20241004,120900,19992310,3380,3380,3380,3380,12
|
|
20241004,120800,19951750,3380,3380,3380,3380,9
|
|
20241004,120700,19921330,3380,3380,3380,3380,9
|
|
20241004,120600,19890910,3380,3380,3380,3380,12
|
|
20241004,120500,19850350,3380,3380,3380,3380,13
|
|
20241004,120400,19806410,3380,3380,3380,3380,5
|
|
20241004,120300,19789510,3380,3380,3380,3380,0
|
|
20241004,120200,19789510,3380,3380,3380,3380,0
|
|
20241004,120100,19789510,3380,3380,3380,3380,0
|
|
20241004,120000,19789510,3380,3380,3380,3380,0
|
|
20241004,115900,19789510,3380,3380,3380,3380,0
|
|
20241004,115800,19789510,3380,3380,3380,3380,0
|
|
20241004,115700,19789510,3380,3380,3380,3380,0
|
|
20241004,115600,19789510,3380,3380,3380,3380,0
|
|
20241004,115500,19789510,3380,3380,3380,3380,1
|
|
20241004,115400,19786130,3370,3370,3370,3370,0
|
|
20241004,115300,19786130,3370,3375,3375,3370,253
|
|
20241004,115200,18932355,3380,3380,3380,3380,0
|
|
20241004,115100,18932355,3380,3380,3380,3380,0
|
|
20241004,115000,18932355,3380,3380,3380,3380,0
|
|
20241004,114900,18932355,3380,3380,3380,3380,0
|
|
20241004,114800,18932355,3380,3380,3380,3380,0
|
|
20241004,114700,18932355,3380,3380,3380,3380,0
|
|
20241004,114600,18932355,3380,3380,3380,3380,0
|
|
20241004,114500,18932355,3380,3380,3380,3380,0
|
|
20241004,114400,18932355,3380,3380,3380,3380,0
|
|
20241004,114300,18932355,3380,3380,3380,3380,0
|
|
20241004,114200,18932355,3380,3380,3380,3380,1
|
|
20241004,114100,18928975,3375,3375,3375,3375,0
|
|
20241004,114000,18928975,3375,3375,3375,3375,0
|
|
20241004,113900,18928975,3375,3375,3375,3375,0
|
|
20241004,113800,18928975,3375,3375,3375,3375,0
|
|
20241004,113700,18928975,3375,3375,3375,3375,1
|
|
20241004,113600,18925600,3375,3375,3375,3375,0
|
|
20241004,113500,18925600,3375,3375,3375,3375,0
|
|
20241004,113400,18925600,3375,3375,3375,3375,11
|
|
20241004,113300,18888475,3380,3380,3380,3380,0
|
|
20241004,113200,18888475,3380,3380,3380,3380,10
|
|
20241004,113100,18854675,3380,3380,3380,3380,0
|
|
20241004,113000,18854675,3380,3380,3380,3380,0
|
|
20241004,112900,18854675,3380,3380,3380,3380,0
|
|
20241004,112800,18854675,3380,3380,3380,3380,0
|
|
20241004,112700,18854675,3380,3380,3380,3380,0
|
|
20241004,112600,18854675,3380,3380,3380,3380,0
|
|
20241004,112500,18854675,3380,3380,3380,3380,0
|
|
20241004,112400,18854675,3380,3380,3380,3380,0
|
|
20241004,112300,18854675,3380,3380,3380,3380,0
|
|
20241004,112200,18854675,3380,3380,3380,3380,0
|
|
20241004,112100,18854675,3380,3380,3380,3380,0
|
|
20241004,112000,18854675,3380,3380,3380,3380,0
|
|
20241004,111900,18854675,3380,3380,3380,3380,1
|
|
20241004,111800,18851295,3375,3375,3375,3375,0
|
|
20241004,111700,18851295,3375,3375,3375,3375,0
|
|
20241004,111600,18851295,3375,3375,3375,3375,262
|
|
20241004,111500,17967045,3375,3375,3375,3375,12
|
|
20241004,111400,17926545,3375,3375,3375,3375,23
|
|
20241004,111300,17848920,3375,3375,3375,3375,0
|
|
20241004,111200,17848920,3375,3375,3375,3375,19
|
|
20241004,111100,17784795,3375,3375,3375,3375,19
|
|
20241004,111000,17720670,3375,3375,3375,3375,1
|
|
20241004,110900,17717295,3370,3370,3370,3370,0
|
|
20241004,110800,17717295,3370,3370,3370,3370,0
|
|
20241004,110700,17717295,3370,3370,3370,3370,1
|
|
20241004,110600,17713925,3375,3375,3375,3375,23
|
|
20241004,110500,17636300,3375,3375,3375,3375,0
|
|
20241004,110400,17636300,3375,3375,3375,3375,0
|
|
20241004,110300,17636300,3375,3375,3375,3375,0
|
|
20241004,110200,17636300,3375,3375,3375,3375,23
|
|
20241004,110100,17558675,3375,3375,3375,3375,0
|
|
20241004,110000,17558675,3375,3375,3375,3375,0
|
|
20241004,105900,17558675,3375,3375,3375,3375,0
|
|
20241004,105800,17558675,3375,3375,3375,3375,0
|
|
20241004,105700,17558675,3375,3375,3375,3375,0
|
|
20241004,105600,17558675,3375,3375,3375,3375,23
|
|
20241004,105500,17481050,3375,3375,3375,3375,0
|
|
20241004,105400,17481050,3375,3375,3375,3375,32
|
|
20241004,105300,17373050,3375,3375,3375,3375,0
|
|
20241004,105200,17373050,3375,3375,3375,3375,0
|
|
20241004,105100,17373050,3375,3375,3375,3375,0
|
|
20241004,105000,17373050,3375,3375,3375,3375,7
|
|
20241004,104900,17349425,3375,3375,3375,3375,21
|
|
20241004,104800,17278550,3370,3370,3370,3370,0
|
|
20241004,104700,17278550,3370,3370,3370,3370,0
|
|
20241004,104600,17278550,3370,3370,3370,3370,0
|
|
20241004,104500,17278550,3370,3370,3370,3370,0
|
|
20241004,104400,17278550,3370,3370,3370,3370,77
|
|
20241004,104300,17019060,3370,3370,3370,3370,0
|
|
20241004,104200,17019060,3370,3370,3370,3370,0
|
|
20241004,104100,17019060,3370,3370,3370,3370,0
|
|
20241004,104000,17019060,3370,3370,3370,3370,0
|
|
20241004,103900,17019060,3370,3370,3370,3370,0
|
|
20241004,103800,17019060,3370,3365,3370,3365,11
|
|
20241004,103700,16982040,3365,3365,3365,3365,0
|
|
20241004,103600,16982040,3365,3365,3365,3365,0
|
|
20241004,103500,16982040,3365,3365,3365,3365,0
|
|
20241004,103400,16982040,3365,3365,3365,3365,0
|
|
20241004,103300,16982040,3365,3370,3370,3365,61
|
|
20241004,103200,16776625,3370,3370,3370,3370,0
|
|
20241004,103100,16776625,3370,3370,3370,3370,30
|
|
20241004,103000,16675525,3370,3370,3370,3370,30
|
|
20241004,102900,16574425,3365,3365,3365,3365,0
|
|
20241004,102800,16574425,3365,3365,3365,3365,5
|
|
20241004,102700,16557600,3365,3365,3365,3365,32
|
|
20241004,102600,16449920,3365,3365,3365,3365,0
|
|
20241004,102500,16449920,3365,3365,3365,3365,0
|
|
20241004,102400,16449920,3365,3365,3365,3365,0
|
|
20241004,102300,16449920,3365,3365,3365,3365,30
|
|
20241004,102200,16348970,3365,3365,3365,3365,0
|
|
20241004,102100,16348970,3365,3365,3365,3365,0
|
|
20241004,102000,16348970,3365,3365,3365,3365,0
|
|
20241004,101900,16348970,3365,3365,3365,3365,32
|
|
20241004,101800,16241290,3365,3365,3365,3365,36
|
|
20241004,101700,16120150,3365,3365,3365,3365,0
|
|
20241004,101600,16120150,3365,3365,3365,3365,35
|
|
20241004,101500,16002375,3365,3365,3365,3365,0
|
|
20241004,101400,16002375,3365,3365,3365,3365,1
|
|
20241004,101300,15999010,3350,3350,3350,3350,0
|
|
20241004,101200,15999010,3350,3350,3350,3350,0
|
|
20241004,101100,15999010,3350,3350,3350,3350,0
|
|
20241004,101000,15999010,3350,3350,3350,3350,0
|
|
20241004,100900,15999010,3350,3350,3350,3350,0
|
|
20241004,100800,15999010,3350,3350,3350,3350,0
|
|
20241004,100700,15999010,3350,3350,3350,3350,0
|
|
20241004,100600,15999010,3350,3350,3350,3350,0
|
|
20241004,100500,15999010,3350,3355,3355,3350,100
|
|
20241004,100400,15663765,3365,3365,3365,3365,25
|
|
20241004,100300,15579640,3365,3365,3365,3365,31
|
|
20241004,100200,15475325,3365,3365,3365,3365,1054
|
|
20241004,100100,11928615,3365,3365,3365,3365,26
|
|
20241004,100000,11841125,3365,3365,3365,3365,0
|
|
20241004,095900,11841125,3365,3365,3365,3365,50
|
|
20241004,095800,11672875,3365,3365,3365,3365,0
|
|
20241004,095700,11672875,3365,3365,3365,3365,0
|
|
20241004,095600,11672875,3365,3365,3365,3365,26
|
|
20241004,095500,11585385,3360,3360,3360,3360,0
|
|
20241004,095400,11585385,3360,3360,3360,3360,0
|
|
20241004,095300,11585385,3360,3360,3360,3360,0
|
|
20241004,095200,11585385,3360,3360,3360,3360,0
|
|
20241004,095100,11585385,3360,3360,3360,3360,10
|
|
20241004,095000,11551785,3360,3360,3360,3360,0
|
|
20241004,094900,11551785,3360,3360,3360,3360,0
|
|
20241004,094800,11551785,3360,3360,3360,3360,0
|
|
20241004,094700,11551785,3360,3360,3360,3360,0
|
|
20241004,094600,11551785,3360,3360,3360,3360,0
|
|
20241004,094500,11551785,3360,3355,3360,3355,100
|
|
20241004,094400,11216120,3355,3355,3355,3355,0
|
|
20241004,094300,11216120,3355,3355,3355,3355,30
|
|
20241004,094200,11115470,3355,3355,3355,3355,0
|
|
20241004,094100,11115470,3355,3355,3355,3355,0
|
|
20241004,094000,11115470,3355,3355,3355,3355,1
|
|
20241004,093900,11112115,3355,3355,3355,3355,33
|
|
20241004,093800,11001400,3355,3355,3355,3355,0
|
|
20241004,093700,11001400,3355,3355,3355,3355,0
|
|
20241004,093600,11001400,3355,3355,3355,3355,10
|
|
20241004,093500,10967850,3355,3355,3355,3355,0
|
|
20241004,093400,10967850,3355,3355,3355,3355,0
|
|
20241004,093300,10967850,3355,3355,3355,3355,0
|
|
20241004,093200,10967850,3355,3355,3355,3355,30
|
|
20241004,093100,10867200,3355,3355,3355,3355,0
|
|
20241004,093000,10867200,3355,3355,3355,3355,0
|
|
20241004,092900,10867200,3355,3355,3355,3355,0
|
|
20241004,092800,10867200,3355,3355,3355,3355,29
|
|
20241004,092700,10769905,3365,3365,3365,3365,0
|
|
20241004,092600,10769905,3365,3365,3365,3365,0
|
|
20241004,092500,10769905,3365,3365,3365,3365,0
|
|
20241004,092400,10769905,3365,3365,3365,3365,0
|
|
20241004,092300,10769905,3365,3365,3365,3365,0
|
|
20241004,092200,10769905,3365,3365,3365,3365,0
|
|
20241004,092100,10769905,3365,3365,3365,3365,0
|
|
20241004,092000,10769905,3365,3365,3365,3365,0
|
|
20241004,091900,10769905,3365,3365,3365,3365,0
|
|
20241004,091800,10769905,3365,3365,3365,3365,0
|
|
20241004,091700,10769905,3365,3365,3365,3365,0
|
|
20241004,091600,10769905,3365,3365,3365,3365,0
|
|
20241004,091500,10769905,3365,3365,3365,3365,3
|
|
20241004,091400,10759810,3365,3365,3365,3365,0
|
|
20241004,091300,10759810,3365,3365,3365,3365,0
|
|
20241004,091200,10759810,3365,3365,3365,3365,0
|
|
20241004,091100,10759810,3365,3365,3365,3365,1
|
|
20241004,091000,10756445,3345,3345,3345,3345,0
|
|
20241004,090900,10756445,3345,3345,3345,3345,0
|
|
20241004,090800,10756445,3345,3345,3345,3345,0
|
|
20241004,090700,10756445,3345,3345,3345,3335,2683
|
|
20241004,090600,1782470,3350,3360,3360,3350,390
|
|
20241004,090500,475740,3370,3370,3370,3370,1
|
|
20241004,090400,472370,3370,3370,3370,3370,1
|
|
20241004,090300,469000,3350,3350,3350,3350,0
|
|
20241004,090200,469000,3350,3350,3350,3350,0
|
|
20241004,090100,469000,3350,3350,3350,3350,0
|
|
20241004,090000,469000,3350,3350,3350,3350,140
|