632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,192900,123975350,4180,4180,4180,4180,151
|
|
20241008,192800,123975350,4180,4180,4180,4180,0
|
|
20241008,192700,123975350,4180,4180,4180,4180,0
|
|
20241008,192600,123975350,4180,4180,4180,4180,0
|
|
20241008,192500,123975350,4180,4180,4180,4180,0
|
|
20241008,192400,123975350,4180,4180,4180,4180,0
|
|
20241008,192300,123975350,4180,4180,4180,4180,0
|
|
20241008,192200,123975350,4180,4180,4180,4180,0
|
|
20241008,192100,123975350,4180,4180,4180,4180,0
|
|
20241008,192000,123975350,4180,4180,4180,4180,0
|
|
20241008,191900,123975350,4180,4180,4180,4180,0
|
|
20241008,191800,123975350,4180,4180,4180,4180,0
|
|
20241008,191700,123975350,4180,4180,4180,4180,0
|
|
20241008,191600,123975350,4180,4180,4180,4180,0
|
|
20241008,191500,123975350,4180,4180,4180,4180,0
|
|
20241008,191400,123975350,4180,4180,4180,4180,0
|
|
20241008,191300,123975350,4180,4180,4180,4180,0
|
|
20241008,191200,123975350,4180,4180,4180,4180,0
|
|
20241008,191100,123975350,4180,4180,4180,4180,0
|
|
20241008,191000,123975350,4180,4180,4180,4180,0
|
|
20241008,190900,123975350,4180,4180,4180,4180,0
|
|
20241008,190800,123975350,4180,4180,4180,4180,0
|
|
20241008,190700,123975350,4180,4180,4180,4180,0
|
|
20241008,190600,123975350,4180,4180,4180,4180,0
|
|
20241008,190500,123975350,4180,4180,4180,4180,0
|
|
20241008,190400,123975350,4180,4180,4180,4180,0
|
|
20241008,190300,123975350,4180,4180,4180,4180,0
|
|
20241008,190200,123975350,4180,4180,4180,4180,0
|
|
20241008,190100,123975350,4180,4180,4180,4180,0
|
|
20241008,190000,123975350,4180,4180,4180,4180,0
|
|
20241008,185900,123975350,4180,4180,4180,4180,151
|
|
20241008,185800,123975350,4180,4180,4180,4180,0
|
|
20241008,185700,123975350,4180,4180,4180,4180,0
|
|
20241008,185600,123975350,4180,4180,4180,4180,0
|
|
20241008,185500,123975350,4180,4180,4180,4180,0
|
|
20241008,185400,123975350,4180,4180,4180,4180,0
|
|
20241008,185300,123975350,4180,4180,4180,4180,0
|
|
20241008,185200,123975350,4180,4180,4180,4180,0
|
|
20241008,185100,123975350,4180,4180,4180,4180,0
|
|
20241008,185000,123975350,4180,4180,4180,4180,0
|
|
20241008,184900,123975350,4180,4180,4180,4180,0
|
|
20241008,184800,123975350,4180,4180,4180,4180,0
|
|
20241008,184700,123975350,4180,4180,4180,4180,0
|
|
20241008,184600,123975350,4180,4180,4180,4180,0
|
|
20241008,184500,123975350,4180,4180,4180,4180,0
|
|
20241008,184400,123975350,4180,4180,4180,4180,0
|
|
20241008,184300,123975350,4180,4180,4180,4180,0
|
|
20241008,184200,123975350,4180,4180,4180,4180,0
|
|
20241008,184100,123975350,4180,4180,4180,4180,0
|
|
20241008,184000,123975350,4180,4180,4180,4180,0
|
|
20241008,183900,123975350,4180,4180,4180,4180,0
|
|
20241008,183800,123975350,4180,4180,4180,4180,0
|
|
20241008,183700,123975350,4180,4180,4180,4180,0
|
|
20241008,183600,123975350,4180,4180,4180,4180,0
|
|
20241008,183500,123975350,4180,4180,4180,4180,0
|
|
20241008,183400,123975350,4180,4180,4180,4180,0
|
|
20241008,183300,123975350,4180,4180,4180,4180,0
|
|
20241008,183200,123975350,4180,4180,4180,4180,0
|
|
20241008,183100,123975350,4180,4180,4180,4180,0
|
|
20241008,183000,123975350,4180,4180,4180,4180,0
|
|
20241008,182900,123975350,4180,4180,4180,4180,151
|
|
20241008,182800,123975350,4180,4180,4180,4180,0
|
|
20241008,182700,123975350,4180,4180,4180,4180,0
|
|
20241008,182600,123975350,4180,4180,4180,4180,0
|
|
20241008,182500,123975350,4180,4180,4180,4180,0
|
|
20241008,182400,123975350,4180,4180,4180,4180,0
|
|
20241008,182300,123975350,4180,4180,4180,4180,0
|
|
20241008,182200,123975350,4180,4180,4180,4180,0
|
|
20241008,182100,123975350,4180,4180,4180,4180,0
|
|
20241008,182000,123975350,4180,4180,4180,4180,0
|
|
20241008,181900,123975350,4180,4180,4180,4180,0
|
|
20241008,181800,123975350,4180,4180,4180,4180,0
|
|
20241008,181700,123975350,4180,4180,4180,4180,0
|
|
20241008,181600,123975350,4180,4180,4180,4180,0
|
|
20241008,181500,123975350,4180,4180,4180,4180,0
|
|
20241008,181400,123975350,4180,4180,4180,4180,0
|
|
20241008,181300,123975350,4180,4180,4180,4180,0
|
|
20241008,181200,123975350,4180,4180,4180,4180,0
|
|
20241008,181100,123975350,4180,4180,4180,4180,0
|
|
20241008,181000,123975350,4180,4180,4180,4180,0
|
|
20241008,180900,123975350,4180,4180,4180,4180,0
|
|
20241008,180800,123975350,4180,4180,4180,4180,0
|
|
20241008,180700,123975350,4180,4180,4180,4180,0
|
|
20241008,180600,123975350,4180,4180,4180,4180,0
|
|
20241008,180500,123975350,4180,4180,4180,4180,0
|
|
20241008,180400,123975350,4180,4180,4180,4180,0
|
|
20241008,180300,123975350,4180,4180,4180,4180,0
|
|
20241008,180200,123975350,4180,4180,4180,4180,0
|
|
20241008,180100,123975350,4180,4180,4180,4180,0
|
|
20241008,180000,123975350,4180,4180,4180,4180,0
|
|
20241008,175900,123975350,4180,4180,4180,4180,151
|
|
20241008,175800,123975350,4180,4180,4180,4180,0
|
|
20241008,175700,123975350,4180,4180,4180,4180,0
|
|
20241008,175600,123975350,4180,4180,4180,4180,0
|
|
20241008,175500,123975350,4180,4180,4180,4180,0
|
|
20241008,175400,123975350,4180,4180,4180,4180,0
|
|
20241008,175300,123975350,4180,4180,4180,4180,0
|
|
20241008,175200,123975350,4180,4180,4180,4180,0
|
|
20241008,175100,123975350,4180,4180,4180,4180,0
|
|
20241008,175000,123975350,4180,4180,4180,4180,0
|
|
20241008,174900,123975350,4180,4180,4180,4180,0
|
|
20241008,174800,123975350,4180,4180,4180,4180,0
|
|
20241008,174700,123975350,4180,4180,4180,4180,0
|
|
20241008,174600,123975350,4180,4180,4180,4180,0
|
|
20241008,174500,123975350,4180,4180,4180,4180,0
|
|
20241008,174400,123975350,4180,4180,4180,4180,0
|
|
20241008,174300,123975350,4180,4180,4180,4180,0
|
|
20241008,174200,123975350,4180,4180,4180,4180,0
|
|
20241008,174100,123975350,4180,4180,4180,4180,0
|
|
20241008,174000,123975350,4180,4180,4180,4180,0
|
|
20241008,173900,123975350,4180,4180,4180,4180,0
|
|
20241008,173800,123975350,4180,4180,4180,4180,0
|
|
20241008,173700,123975350,4180,4180,4180,4180,0
|
|
20241008,173600,123975350,4180,4180,4180,4180,0
|
|
20241008,173500,123975350,4180,4180,4180,4180,0
|
|
20241008,173400,123975350,4180,4180,4180,4180,0
|
|
20241008,173300,123975350,4180,4180,4180,4180,0
|
|
20241008,173200,123975350,4180,4180,4180,4180,0
|
|
20241008,173100,123975350,4180,4180,4180,4180,0
|
|
20241008,173000,123975350,4180,4180,4180,4180,0
|
|
20241008,172900,123975350,4180,4180,4180,4180,151
|
|
20241008,172800,123975350,4180,4180,4180,4180,0
|
|
20241008,172700,123975350,4180,4180,4180,4180,0
|
|
20241008,172600,123975350,4180,4180,4180,4180,0
|
|
20241008,172500,123975350,4180,4180,4180,4180,0
|
|
20241008,172400,123975350,4180,4180,4180,4180,0
|
|
20241008,172300,123975350,4180,4180,4180,4180,0
|
|
20241008,172200,123975350,4180,4180,4180,4180,0
|
|
20241008,172100,123975350,4180,4180,4180,4180,0
|
|
20241008,172000,123975350,4180,4180,4180,4180,0
|
|
20241008,171900,123975350,4180,4180,4180,4180,0
|
|
20241008,171800,123975350,4180,4180,4180,4180,0
|
|
20241008,171700,123975350,4180,4180,4180,4180,0
|
|
20241008,171600,123975350,4180,4180,4180,4180,0
|
|
20241008,171500,123975350,4180,4180,4180,4180,0
|
|
20241008,171400,123975350,4180,4180,4180,4180,0
|
|
20241008,171300,123975350,4180,4180,4180,4180,0
|
|
20241008,171200,123975350,4180,4180,4180,4180,0
|
|
20241008,171100,123975350,4180,4180,4180,4180,0
|
|
20241008,171000,123975350,4180,4180,4180,4180,0
|
|
20241008,170900,123975350,4180,4180,4180,4180,0
|
|
20241008,170800,123975350,4180,4180,4180,4180,0
|
|
20241008,170700,123975350,4180,4180,4180,4180,0
|
|
20241008,170600,123975350,4180,4180,4180,4180,0
|
|
20241008,170500,123975350,4180,4180,4180,4180,0
|
|
20241008,170400,123975350,4180,4180,4180,4180,0
|
|
20241008,170300,123975350,4180,4180,4180,4180,0
|
|
20241008,170200,123975350,4180,4180,4180,4180,0
|
|
20241008,170100,123975350,4180,4180,4180,4180,0
|
|
20241008,170000,123975350,4180,4180,4180,4180,0
|
|
20241008,165900,123975350,4180,4180,4180,4180,151
|
|
20241008,165800,123975350,4180,4180,4180,4180,0
|
|
20241008,165700,123975350,4180,4180,4180,4180,0
|
|
20241008,165600,123975350,4180,4180,4180,4180,0
|
|
20241008,165500,123975350,4180,4180,4180,4180,0
|
|
20241008,165400,123975350,4180,4180,4180,4180,0
|
|
20241008,165300,123975350,4180,4180,4180,4180,0
|
|
20241008,165200,123975350,4180,4180,4180,4180,0
|
|
20241008,165100,123975350,4180,4180,4180,4180,0
|
|
20241008,165000,123975350,4180,4180,4180,4180,0
|
|
20241008,164900,123975350,4180,4180,4180,4180,0
|
|
20241008,164800,123975350,4180,4180,4180,4180,0
|
|
20241008,164700,123975350,4180,4180,4180,4180,0
|
|
20241008,164600,123975350,4180,4180,4180,4180,0
|
|
20241008,164500,123975350,4180,4180,4180,4180,0
|
|
20241008,164400,123975350,4180,4180,4180,4180,0
|
|
20241008,164300,123975350,4180,4180,4180,4180,0
|
|
20241008,164200,123975350,4180,4180,4180,4180,0
|
|
20241008,164100,123975350,4180,4180,4180,4180,0
|
|
20241008,164000,123975350,4180,4180,4180,4180,0
|
|
20241008,163900,123975350,4180,4180,4180,4180,0
|
|
20241008,163800,123975350,4180,4180,4180,4180,0
|
|
20241008,163700,123975350,4180,4180,4180,4180,0
|
|
20241008,163600,123975350,4180,4180,4180,4180,0
|
|
20241008,163500,123975350,4180,4180,4180,4180,0
|
|
20241008,163400,123975350,4180,4180,4180,4180,0
|
|
20241008,163300,123975350,4180,4180,4180,4180,0
|
|
20241008,163200,123975350,4180,4180,4180,4180,0
|
|
20241008,163100,123975350,4180,4180,4180,4180,0
|
|
20241008,163000,123975350,4180,4180,4180,4180,0
|
|
20241008,162900,123975350,4180,4180,4180,4180,151
|
|
20241008,162800,123975350,4180,4180,4180,4180,0
|
|
20241008,162700,123975350,4180,4180,4180,4180,0
|
|
20241008,162600,123975350,4180,4180,4180,4180,0
|
|
20241008,162500,123975350,4180,4180,4180,4180,0
|
|
20241008,162400,123975350,4180,4180,4180,4180,0
|
|
20241008,162300,123975350,4180,4180,4180,4180,0
|
|
20241008,162200,123975350,4180,4180,4180,4180,0
|
|
20241008,162100,123975350,4180,4180,4180,4180,0
|
|
20241008,162000,123975350,4180,4180,4180,4180,0
|
|
20241008,161900,123975350,4180,4180,4180,4180,0
|
|
20241008,161800,123975350,4180,4180,4180,4180,0
|
|
20241008,161700,123975350,4180,4180,4180,4180,0
|
|
20241008,161600,123975350,4180,4180,4180,4180,0
|
|
20241008,161500,123975350,4180,4180,4180,4180,0
|
|
20241008,161400,123975350,4180,4180,4180,4180,0
|
|
20241008,161300,123975350,4180,4180,4180,4180,0
|
|
20241008,161200,123975350,4180,4180,4180,4180,0
|
|
20241008,161100,123975350,4180,4180,4180,4180,0
|
|
20241008,161000,123975350,4180,4180,4180,4180,0
|
|
20241008,160900,123975350,4180,4180,4180,4180,0
|
|
20241008,160800,123975350,4180,4180,4180,4180,0
|
|
20241008,160700,123975350,4180,4180,4180,4180,0
|
|
20241008,160600,123975350,4180,4180,4180,4180,0
|
|
20241008,160500,123975350,4180,4180,4180,4180,0
|
|
20241008,160400,123975350,4180,4180,4180,4180,0
|
|
20241008,160300,123975350,4180,4180,4180,4180,0
|
|
20241008,160200,123975350,4180,4180,4180,4180,0
|
|
20241008,160100,123975350,4180,4180,4180,4180,0
|
|
20241008,160000,123975350,4180,4180,4180,4180,0
|
|
20241008,155900,123975350,4180,4180,4180,4180,151
|
|
20241008,155800,123975350,4180,4180,4180,4180,0
|
|
20241008,155700,123975350,4180,4180,4180,4180,0
|
|
20241008,155600,123975350,4180,4180,4180,4180,0
|
|
20241008,155500,123975350,4180,4180,4180,4180,0
|
|
20241008,155400,123975350,4180,4180,4180,4180,0
|
|
20241008,155300,123975350,4180,4180,4180,4180,0
|
|
20241008,155200,123975350,4180,4180,4180,4180,0
|
|
20241008,155100,123975350,4180,4180,4180,4180,0
|
|
20241008,155000,123975350,4180,4180,4180,4180,0
|
|
20241008,154900,123975350,4180,4180,4180,4180,0
|
|
20241008,154800,123975350,4180,4180,4180,4180,0
|
|
20241008,154700,123975350,4180,4180,4180,4180,0
|
|
20241008,154600,123975350,4180,4180,4180,4180,0
|
|
20241008,154500,123975350,4180,4180,4180,4180,0
|
|
20241008,154400,123975350,4180,4180,4180,4180,0
|
|
20241008,154300,123975350,4180,4180,4180,4180,0
|
|
20241008,154200,123975350,4180,4180,4180,4180,0
|
|
20241008,154100,123975350,4180,4180,4180,4180,0
|
|
20241008,154000,123975350,4180,4180,4180,4180,0
|
|
20241008,153900,123975350,4180,4180,4180,4180,0
|
|
20241008,153800,123975350,4180,4180,4180,4180,0
|
|
20241008,153700,123975350,4180,4180,4180,4180,0
|
|
20241008,153600,123975350,4180,4180,4180,4180,0
|
|
20241008,153500,123975350,4180,4180,4180,4180,0
|
|
20241008,153400,123975350,4180,4180,4180,4180,0
|
|
20241008,153300,123975350,4180,4180,4180,4180,0
|
|
20241008,153200,123975350,4180,4180,4180,4180,0
|
|
20241008,153100,123975350,4180,4180,4180,4180,0
|
|
20241008,153000,123975350,4180,4180,4180,4180,151
|
|
20241008,152900,123344170,4180,4180,4180,4180,0
|
|
20241008,152800,123344170,4180,4180,4180,4180,0
|
|
20241008,152700,123344170,4180,4180,4180,4180,0
|
|
20241008,152600,123344170,4180,4180,4180,4180,0
|
|
20241008,152500,123344170,4180,4180,4180,4180,0
|
|
20241008,152400,123344170,4180,4180,4180,4180,0
|
|
20241008,152300,123344170,4180,4180,4180,4180,0
|
|
20241008,152200,123344170,4180,4180,4180,4180,0
|
|
20241008,152100,123344170,4180,4180,4180,4180,0
|
|
20241008,152000,123344170,4180,4180,4180,4180,0
|
|
20241008,151900,123344170,4180,4155,4180,4155,30
|
|
20241008,151800,123219495,4180,4170,4180,4160,1225
|
|
20241008,151700,118120580,4180,4180,4180,4180,50
|
|
20241008,151600,117911580,4180,4180,4180,4180,6
|
|
20241008,151500,117886500,4175,4175,4175,4175,11
|
|
20241008,151400,117840575,4185,4185,4185,4185,0
|
|
20241008,151300,117840575,4185,4185,4185,4185,0
|
|
20241008,151200,117840575,4185,4180,4185,4180,3
|
|
20241008,151100,117828030,4175,4175,4175,4175,20
|
|
20241008,151000,117744530,4185,4185,4185,4185,0
|
|
20241008,150900,117744530,4185,4185,4185,4185,0
|
|
20241008,150800,117744530,4185,4185,4185,4185,0
|
|
20241008,150700,117744530,4185,4185,4185,4185,0
|
|
20241008,150600,117744530,4185,4185,4185,4185,0
|
|
20241008,150500,117744530,4185,4185,4185,4185,0
|
|
20241008,150400,117744530,4185,4180,4185,4180,2
|
|
20241008,150300,117736165,4185,4180,4185,4180,3
|
|
20241008,150200,117723620,4190,4190,4190,4190,0
|
|
20241008,150100,117723620,4190,4180,4190,4180,4
|
|
20241008,150000,117706890,4190,4190,4190,4190,0
|
|
20241008,145900,117706890,4190,4190,4190,4190,0
|
|
20241008,145800,117706890,4190,4190,4190,4190,0
|
|
20241008,145700,117706890,4190,4190,4190,4190,0
|
|
20241008,145600,117706890,4190,4190,4190,4190,0
|
|
20241008,145500,117706890,4190,4190,4190,4190,0
|
|
20241008,145400,117706890,4190,4190,4190,4190,0
|
|
20241008,145300,117706890,4190,4190,4190,4190,0
|
|
20241008,145200,117706890,4190,4185,4190,4185,22
|
|
20241008,145100,117614815,4185,4185,4185,4185,0
|
|
20241008,145000,117614815,4185,4185,4185,4185,0
|
|
20241008,144900,117614815,4185,4185,4185,4185,0
|
|
20241008,144800,117614815,4185,4185,4185,4185,0
|
|
20241008,144700,117614815,4185,4180,4185,4180,941
|
|
20241008,144600,113681430,4175,4175,4175,4175,417
|
|
20241008,144500,111940455,4175,4175,4175,4175,0
|
|
20241008,144400,111940455,4175,4175,4175,4175,0
|
|
20241008,144300,111940455,4175,4175,4175,4175,0
|
|
20241008,144200,111940455,4175,4175,4175,4175,0
|
|
20241008,144100,111940455,4175,4175,4175,4175,0
|
|
20241008,144000,111940455,4175,4175,4175,4175,24
|
|
20241008,143900,111840255,4175,4175,4175,4175,0
|
|
20241008,143800,111840255,4175,4175,4175,4175,0
|
|
20241008,143700,111840255,4175,4175,4175,4175,0
|
|
20241008,143600,111840255,4175,4175,4175,4175,4
|
|
20241008,143500,111823555,4175,4175,4175,4175,0
|
|
20241008,143400,111823555,4175,4175,4175,4175,0
|
|
20241008,143300,111823555,4175,4175,4175,4175,0
|
|
20241008,143200,111823555,4175,4175,4175,4175,0
|
|
20241008,143100,111823555,4175,4175,4175,4175,0
|
|
20241008,143000,111823555,4175,4175,4175,4175,0
|
|
20241008,142900,111823555,4175,4175,4175,4175,0
|
|
20241008,142800,111823555,4175,4175,4175,4175,3
|
|
20241008,142700,111811030,4175,4175,4175,4175,0
|
|
20241008,142600,111811030,4175,4175,4175,4175,650
|
|
20241008,142500,109097280,4175,4175,4175,4175,0
|
|
20241008,142400,109097280,4175,4175,4175,4175,0
|
|
20241008,142300,109097280,4175,4175,4175,4175,1
|
|
20241008,142200,109093105,4175,4175,4175,4175,22
|
|
20241008,142100,109001255,4175,4170,4175,4170,6
|
|
20241008,142000,108976230,4175,4175,4175,4175,0
|
|
20241008,141900,108976230,4175,4180,4180,4175,57
|
|
20241008,141800,108738185,4180,4180,4180,4180,0
|
|
20241008,141700,108738185,4180,4175,4180,4175,844
|
|
20241008,141600,105214480,4175,4175,4175,4175,0
|
|
20241008,141500,105214480,4175,4175,4175,4175,0
|
|
20241008,141400,105214480,4175,4175,4175,4175,0
|
|
20241008,141300,105214480,4175,4175,4175,4175,0
|
|
20241008,141200,105214480,4175,4175,4175,4175,0
|
|
20241008,141100,105214480,4175,4175,4175,4175,0
|
|
20241008,141000,105214480,4175,4175,4175,4175,0
|
|
20241008,140900,105214480,4175,4175,4175,4175,7
|
|
20241008,140800,105185255,4175,4175,4175,4175,0
|
|
20241008,140700,105185255,4175,4175,4175,4175,0
|
|
20241008,140600,105185255,4175,4175,4175,4175,0
|
|
20241008,140500,105185255,4175,4175,4175,4175,0
|
|
20241008,140400,105185255,4175,4165,4175,4165,675
|
|
20241008,140300,102367380,4180,4180,4180,4180,0
|
|
20241008,140200,102367380,4180,4170,4180,4170,995
|
|
20241008,140100,98218220,4170,4170,4170,4170,5
|
|
20241008,140000,98197370,4170,4170,4170,4170,1
|
|
20241008,135900,98193200,4180,4180,4180,4180,0
|
|
20241008,135800,98193200,4180,4180,4180,4180,0
|
|
20241008,135700,98193200,4180,4170,4180,4170,576
|
|
20241008,135600,95791270,4170,4170,4170,4170,1
|
|
20241008,135500,95787100,4165,4165,4165,4165,100
|
|
20241008,135400,95370600,4170,4170,4170,4170,5
|
|
20241008,135300,95349750,4170,4170,4170,4170,162
|
|
20241008,135200,94674210,4170,4170,4170,4170,5
|
|
20241008,135100,94653360,4170,4170,4170,4170,252
|
|
20241008,135000,93602520,4175,4175,4175,4175,116
|
|
20241008,134900,93118220,4180,4180,4180,4180,0
|
|
20241008,134800,93118220,4180,4180,4180,4180,70
|
|
20241008,134700,92825620,4180,4180,4180,4180,1
|
|
20241008,134600,92821440,4185,4185,4185,4185,5
|
|
20241008,134500,92800515,4185,4185,4185,4185,10
|
|
20241008,134400,92758665,4185,4185,4185,4185,0
|
|
20241008,134300,92758665,4185,4185,4185,4185,0
|
|
20241008,134200,92758665,4185,4185,4185,4185,0
|
|
20241008,134100,92758665,4185,4185,4185,4185,4
|
|
20241008,134000,92741925,4185,4185,4185,4185,6
|
|
20241008,133900,92716815,4185,4185,4185,4185,7
|
|
20241008,133800,92687520,4185,4185,4185,4185,0
|
|
20241008,133700,92687520,4185,4185,4185,4185,0
|
|
20241008,133600,92687520,4185,4185,4185,4185,0
|
|
20241008,133500,92687520,4185,4185,4185,4185,0
|
|
20241008,133400,92687520,4185,4185,4185,4185,0
|
|
20241008,133300,92687520,4185,4185,4185,4185,0
|
|
20241008,133200,92687520,4185,4185,4185,4185,17
|
|
20241008,133100,92616375,4185,4185,4185,4185,0
|
|
20241008,133000,92616375,4185,4185,4185,4185,0
|
|
20241008,132900,92616375,4185,4185,4185,4185,300
|
|
20241008,132800,91360875,4185,4185,4185,4185,0
|
|
20241008,132700,91360875,4185,4185,4185,4185,0
|
|
20241008,132600,91360875,4185,4185,4185,4185,0
|
|
20241008,132500,91360875,4185,4185,4185,4185,1
|
|
20241008,132400,91356690,4185,4185,4185,4185,0
|
|
20241008,132300,91356690,4185,4185,4185,4185,0
|
|
20241008,132200,91356690,4185,4185,4185,4185,1
|
|
20241008,132100,91352505,4190,4190,4190,4190,0
|
|
20241008,132000,91352505,4190,4190,4190,4190,0
|
|
20241008,131900,91352505,4190,4190,4190,4190,0
|
|
20241008,131800,91352505,4190,4190,4190,4190,0
|
|
20241008,131700,91352505,4190,4190,4190,4190,0
|
|
20241008,131600,91352505,4190,4190,4190,4190,0
|
|
20241008,131500,91352505,4190,4190,4190,4190,0
|
|
20241008,131400,91352505,4190,4190,4190,4190,0
|
|
20241008,131300,91352505,4190,4190,4190,4190,0
|
|
20241008,131200,91352505,4190,4190,4190,4190,0
|
|
20241008,131100,91352505,4190,4190,4190,4190,0
|
|
20241008,131000,91352505,4190,4190,4190,4190,0
|
|
20241008,130900,91352505,4190,4190,4190,4190,0
|
|
20241008,130800,91352505,4190,4190,4190,4190,0
|
|
20241008,130700,91352505,4190,4190,4190,4190,1
|
|
20241008,130600,91348315,4180,4180,4180,4180,0
|
|
20241008,130500,91348315,4180,4180,4180,4180,0
|
|
20241008,130400,91348315,4180,4180,4180,4180,0
|
|
20241008,130300,91348315,4180,4180,4180,4180,47
|
|
20241008,130200,91151855,4180,4190,4190,4180,5322
|
|
20241008,130100,68885400,4195,4195,4195,4195,0
|
|
20241008,130000,68885400,4195,4195,4195,4195,0
|
|
20241008,125900,68885400,4195,4195,4195,4195,1
|
|
20241008,125800,68881205,4195,4195,4195,4195,24
|
|
20241008,125700,68780525,4195,4195,4195,4195,0
|
|
20241008,125600,68780525,4195,4195,4195,4195,0
|
|
20241008,125500,68780525,4195,4195,4195,4195,11
|
|
20241008,125400,68734380,4200,4200,4200,4200,89
|
|
20241008,125300,68360580,4200,4200,4200,4200,0
|
|
20241008,125200,68360580,4200,4200,4200,4200,0
|
|
20241008,125100,68360580,4200,4200,4200,4200,0
|
|
20241008,125000,68360580,4200,4200,4200,4200,0
|
|
20241008,124900,68360580,4200,4200,4200,4200,0
|
|
20241008,124800,68360580,4200,4200,4200,4200,0
|
|
20241008,124700,68360580,4200,4200,4200,4200,0
|
|
20241008,124600,68360580,4200,4200,4200,4200,0
|
|
20241008,124500,68360580,4200,4200,4200,4200,0
|
|
20241008,124400,68360580,4200,4200,4200,4200,0
|
|
20241008,124300,68360580,4200,4200,4200,4200,0
|
|
20241008,124200,68360580,4200,4200,4200,4200,0
|
|
20241008,124100,68360580,4200,4200,4200,4200,0
|
|
20241008,124000,68360580,4200,4200,4200,4200,0
|
|
20241008,123900,68360580,4200,4200,4200,4200,0
|
|
20241008,123800,68360580,4200,4200,4200,4200,10
|
|
20241008,123700,68318580,4200,4200,4200,4200,15
|
|
20241008,123600,68255580,4200,4200,4200,4200,0
|
|
20241008,123500,68255580,4200,4200,4200,4200,0
|
|
20241008,123400,68255580,4200,4200,4200,4200,0
|
|
20241008,123300,68255580,4200,4200,4200,4200,100
|
|
20241008,123200,67835580,4200,4200,4200,4200,0
|
|
20241008,123100,67835580,4200,4200,4200,4200,0
|
|
20241008,123000,67835580,4200,4200,4200,4200,0
|
|
20241008,122900,67835580,4200,4200,4200,4200,0
|
|
20241008,122800,67835580,4200,4200,4200,4200,0
|
|
20241008,122700,67835580,4200,4200,4200,4200,0
|
|
20241008,122600,67835580,4200,4200,4200,4200,0
|
|
20241008,122500,67835580,4200,4200,4200,4200,0
|
|
20241008,122400,67835580,4200,4200,4200,4200,0
|
|
20241008,122300,67835580,4200,4200,4200,4200,11
|
|
20241008,122200,67789380,4190,4195,4195,4190,600
|
|
20241008,122100,65275375,4200,4200,4200,4200,0
|
|
20241008,122000,65275375,4200,4200,4200,4200,0
|
|
20241008,121900,65275375,4200,4200,4200,4200,0
|
|
20241008,121800,65275375,4200,4200,4200,4200,0
|
|
20241008,121700,65275375,4200,4200,4200,4200,0
|
|
20241008,121600,65275375,4200,4200,4200,4200,95
|
|
20241008,121500,64876375,4200,4200,4200,4200,0
|
|
20241008,121400,64876375,4200,4200,4200,4200,10
|
|
20241008,121300,64834375,4200,4200,4200,4200,0
|
|
20241008,121200,64834375,4200,4200,4200,4200,0
|
|
20241008,121100,64834375,4200,4195,4200,4195,561
|
|
20241008,121000,62480225,4195,4195,4195,4195,0
|
|
20241008,120900,62480225,4195,4195,4195,4195,0
|
|
20241008,120800,62480225,4195,4195,4195,4195,0
|
|
20241008,120700,62480225,4195,4195,4195,4195,0
|
|
20241008,120600,62480225,4195,4195,4195,4195,10
|
|
20241008,120500,62438275,4195,4195,4195,4195,0
|
|
20241008,120400,62438275,4195,4195,4195,4195,0
|
|
20241008,120300,62438275,4195,4195,4195,4195,1
|
|
20241008,120200,62434080,4200,4200,4200,4200,0
|
|
20241008,120100,62434080,4200,4200,4200,4200,0
|
|
20241008,120000,62434080,4200,4200,4200,4200,0
|
|
20241008,115900,62434080,4200,4200,4200,4200,5
|
|
20241008,115800,62413080,4200,4200,4200,4200,0
|
|
20241008,115700,62413080,4200,4200,4200,4200,0
|
|
20241008,115600,62413080,4200,4200,4200,4200,0
|
|
20241008,115500,62413080,4200,4200,4200,4200,0
|
|
20241008,115400,62413080,4200,4200,4200,4200,0
|
|
20241008,115300,62413080,4200,4200,4200,4200,0
|
|
20241008,115200,62413080,4200,4200,4200,4200,0
|
|
20241008,115100,62413080,4200,4200,4200,4200,0
|
|
20241008,115000,62413080,4200,4200,4200,4200,0
|
|
20241008,114900,62413080,4200,4200,4200,4200,0
|
|
20241008,114800,62413080,4200,4200,4200,4200,0
|
|
20241008,114700,62413080,4200,4200,4200,4200,0
|
|
20241008,114600,62413080,4200,4200,4200,4200,0
|
|
20241008,114500,62413080,4200,4200,4200,4200,0
|
|
20241008,114400,62413080,4200,4195,4200,4195,29
|
|
20241008,114300,62291405,4195,4195,4195,4195,0
|
|
20241008,114200,62291405,4195,4195,4195,4195,0
|
|
20241008,114100,62291405,4195,4195,4195,4195,50
|
|
20241008,114000,62081655,4200,4200,4200,4200,2
|
|
20241008,113900,62073255,4200,4200,4200,4200,0
|
|
20241008,113800,62073255,4200,4200,4200,4200,0
|
|
20241008,113700,62073255,4200,4200,4200,4200,0
|
|
20241008,113600,62073255,4200,4200,4200,4200,0
|
|
20241008,113500,62073255,4200,4200,4200,4200,0
|
|
20241008,113400,62073255,4200,4200,4200,4200,0
|
|
20241008,113300,62073255,4200,4200,4200,4200,0
|
|
20241008,113200,62073255,4200,4200,4200,4200,0
|
|
20241008,113100,62073255,4200,4200,4200,4200,0
|
|
20241008,113000,62073255,4200,4200,4200,4200,0
|
|
20241008,112900,62073255,4200,4200,4200,4200,0
|
|
20241008,112800,62073255,4200,4200,4200,4200,0
|
|
20241008,112700,62073255,4200,4200,4200,4200,0
|
|
20241008,112600,62073255,4200,4200,4200,4200,0
|
|
20241008,112500,62073255,4200,4200,4200,4200,0
|
|
20241008,112400,62073255,4200,4200,4200,4200,0
|
|
20241008,112300,62073255,4200,4200,4200,4200,0
|
|
20241008,112200,62073255,4200,4200,4200,4200,0
|
|
20241008,112100,62073255,4200,4200,4200,4200,0
|
|
20241008,112000,62073255,4200,4200,4200,4200,1
|
|
20241008,111900,62069055,4190,4190,4190,4190,0
|
|
20241008,111800,62069055,4190,4190,4190,4190,1
|
|
20241008,111700,62064865,4195,4195,4195,4195,0
|
|
20241008,111600,62064865,4195,4195,4195,4195,0
|
|
20241008,111500,62064865,4195,4200,4200,4195,113
|
|
20241008,111400,61590765,4200,4190,4200,4190,103
|
|
20241008,111300,61158215,4190,4190,4190,4190,45
|
|
20241008,111200,60969665,4200,4200,4200,4200,0
|
|
20241008,111100,60969665,4200,4200,4200,4200,0
|
|
20241008,111000,60969665,4200,4200,4200,4200,0
|
|
20241008,110900,60969665,4200,4200,4200,4200,0
|
|
20241008,110800,60969665,4200,4200,4200,4200,0
|
|
20241008,110700,60969665,4200,4200,4200,4200,0
|
|
20241008,110600,60969665,4200,4200,4200,4200,1
|
|
20241008,110500,60965465,4190,4190,4190,4190,0
|
|
20241008,110400,60965465,4190,4190,4190,4190,0
|
|
20241008,110300,60965465,4190,4190,4190,4190,2
|
|
20241008,110200,60957085,4200,4200,4200,4200,25
|
|
20241008,110100,60852085,4200,4200,4200,4200,0
|
|
20241008,110000,60852085,4200,4200,4200,4200,0
|
|
20241008,105900,60852085,4200,4200,4200,4200,1
|
|
20241008,105800,60847885,4200,4200,4200,4200,0
|
|
20241008,105700,60847885,4200,4200,4200,4200,0
|
|
20241008,105600,60847885,4200,4200,4205,4200,243
|
|
20241008,105500,59827280,4200,4200,4200,4200,0
|
|
20241008,105400,59827280,4200,4200,4200,4200,0
|
|
20241008,105300,59827280,4200,4200,4200,4200,0
|
|
20241008,105200,59827280,4200,4190,4200,4190,476
|
|
20241008,105100,57831245,4190,4190,4190,4190,0
|
|
20241008,105000,57831245,4190,4190,4190,4190,0
|
|
20241008,104900,57831245,4190,4190,4190,4190,0
|
|
20241008,104800,57831245,4190,4190,4190,4190,0
|
|
20241008,104700,57831245,4190,4190,4190,4190,6
|
|
20241008,104600,57806105,4190,4190,4190,4190,0
|
|
20241008,104500,57806105,4190,4190,4190,4190,0
|
|
20241008,104400,57806105,4190,4190,4190,4190,0
|
|
20241008,104300,57806105,4190,4190,4190,4190,0
|
|
20241008,104200,57806105,4190,4190,4190,4190,22
|
|
20241008,104100,57713925,4190,4190,4190,4190,0
|
|
20241008,104000,57713925,4190,4190,4190,4190,0
|
|
20241008,103900,57713925,4190,4190,4190,4190,50
|
|
20241008,103800,57504425,4190,4190,4190,4190,0
|
|
20241008,103700,57504425,4190,4190,4190,4190,1
|
|
20241008,103600,57500235,4185,4185,4185,4185,0
|
|
20241008,103500,57500235,4185,4185,4185,4185,61
|
|
20241008,103400,57244950,4190,4190,4190,4190,7
|
|
20241008,103300,57215620,4190,4190,4190,4190,184
|
|
20241008,103200,56444660,4185,4185,4185,4185,140
|
|
20241008,103100,55858760,4190,4190,4190,4190,0
|
|
20241008,103000,55858760,4190,4190,4190,4190,0
|
|
20241008,102900,55858760,4190,4190,4190,4190,12
|
|
20241008,102800,55808480,4190,4190,4190,4190,11
|
|
20241008,102700,55762390,4185,4185,4185,4185,0
|
|
20241008,102600,55762390,4185,4185,4185,4185,0
|
|
20241008,102500,55762390,4185,4185,4185,4185,0
|
|
20241008,102400,55762390,4185,4185,4185,4185,6
|
|
20241008,102300,55737280,4190,4190,4190,4190,0
|
|
20241008,102200,55737280,4190,4190,4190,4190,0
|
|
20241008,102100,55737280,4190,4190,4190,4190,0
|
|
20241008,102000,55737280,4190,4190,4190,4190,0
|
|
20241008,101900,55737280,4190,4190,4190,4190,0
|
|
20241008,101800,55737280,4190,4190,4190,4190,5
|
|
20241008,101700,55716330,4185,4185,4185,4185,0
|
|
20241008,101600,55716330,4185,4185,4185,4185,0
|
|
20241008,101500,55716330,4185,4185,4185,4185,0
|
|
20241008,101400,55716330,4185,4185,4185,4185,0
|
|
20241008,101300,55716330,4185,4185,4185,4185,0
|
|
20241008,101200,55716330,4185,4185,4185,4185,0
|
|
20241008,101100,55716330,4185,4185,4185,4185,0
|
|
20241008,101000,55716330,4185,4185,4185,4185,0
|
|
20241008,100900,55716330,4185,4185,4185,4185,0
|
|
20241008,100800,55716330,4185,4185,4185,4185,3
|
|
20241008,100700,55703775,4195,4195,4195,4195,0
|
|
20241008,100600,55703775,4195,4195,4195,4195,0
|
|
20241008,100500,55703775,4195,4195,4195,4195,5
|
|
20241008,100400,55682800,4195,4195,4195,4195,0
|
|
20241008,100300,55682800,4195,4195,4195,4195,2
|
|
20241008,100200,55674410,4195,4185,4195,4185,17
|
|
20241008,100100,55603245,4185,4185,4185,4185,100
|
|
20241008,100000,55184745,4185,4185,4185,4185,0
|
|
20241008,095900,55184745,4185,4185,4185,4185,0
|
|
20241008,095800,55184745,4185,4190,4190,4185,14
|
|
20241008,095700,55126120,4195,4195,4195,4195,0
|
|
20241008,095600,55126120,4195,4195,4195,4195,20
|
|
20241008,095500,55042220,4200,4200,4200,4200,3
|
|
20241008,095400,55029620,4200,4200,4200,4200,1
|
|
20241008,095300,55025420,4200,4200,4200,4200,0
|
|
20241008,095200,55025420,4200,4200,4200,4200,9
|
|
20241008,095100,54987620,4225,4220,4225,4220,47
|
|
20241008,095000,54789195,4225,4225,4225,4225,0
|
|
20241008,094900,54789195,4225,4225,4225,4225,0
|
|
20241008,094800,54789195,4225,4225,4225,4225,1
|
|
20241008,094700,54784970,4230,4200,4230,4200,720
|
|
20241008,094600,51753690,4200,4200,4200,4200,210
|
|
20241008,094500,50871690,4200,4190,4200,4190,300
|
|
20241008,094400,49612950,4190,4190,4190,4190,0
|
|
20241008,094300,49612950,4190,4190,4190,4190,10
|
|
20241008,094200,49571050,4190,4190,4190,4190,0
|
|
20241008,094100,49571050,4190,4190,4195,4190,1056
|
|
20241008,094000,45144615,4190,4150,4190,4150,12
|
|
20241008,093900,45094515,4150,4180,4180,4150,1869
|
|
20241008,093800,37313085,4185,4185,4185,4185,0
|
|
20241008,093700,37313085,4185,4185,4185,4185,1
|
|
20241008,093600,37308900,4195,4195,4195,4195,0
|
|
20241008,093500,37308900,4195,4195,4195,4195,0
|
|
20241008,093400,37308900,4195,4195,4195,4195,3
|
|
20241008,093300,37296315,4195,4195,4195,4195,0
|
|
20241008,093200,37296315,4195,4195,4195,4195,0
|
|
20241008,093100,37296315,4195,4195,4195,4195,37
|
|
20241008,093000,37141100,4195,4195,4195,4195,11
|
|
20241008,092900,37094955,4180,4185,4185,4180,500
|
|
20241008,092800,35004290,4185,4185,4185,4185,0
|
|
20241008,092700,35004290,4185,4185,4185,4185,0
|
|
20241008,092600,35004290,4185,4190,4190,4185,261
|
|
20241008,092500,33911995,4190,4190,4190,4190,10
|
|
20241008,092400,33870095,4190,4185,4190,4185,68
|
|
20241008,092300,33585185,4185,4190,4190,4185,969
|
|
20241008,092200,29525705,4195,4195,4195,4195,0
|
|
20241008,092100,29525705,4195,4195,4195,4195,0
|
|
20241008,092000,29525705,4195,4195,4195,4195,1
|
|
20241008,091900,29521510,4195,4195,4195,4195,20
|
|
20241008,091800,29437610,4195,4195,4195,4195,0
|
|
20241008,091700,29437610,4195,4190,4195,4190,70
|
|
20241008,091600,29144210,4190,4190,4190,4190,0
|
|
20241008,091500,29144210,4190,4190,4190,4190,0
|
|
20241008,091400,29144210,4190,4195,4195,4190,94
|
|
20241008,091300,28750040,4195,4195,4195,4195,113
|
|
20241008,091200,28276005,4195,4195,4195,4195,134
|
|
20241008,091100,27713875,4190,4195,4195,4190,921
|
|
20241008,091000,23852780,4195,4200,4200,4195,1023
|
|
20241008,090900,19560670,4200,4205,4205,4200,25
|
|
20241008,090800,19455550,4210,4195,4210,4195,137
|
|
20241008,090700,18879800,4195,4195,4195,4195,201
|
|
20241008,090600,18036605,4190,4190,4190,4190,51
|
|
20241008,090500,17822915,4190,4190,4190,4190,59
|
|
20241008,090400,17575705,4190,4195,4195,4190,182
|
|
20241008,090300,16812435,4190,4185,4190,4185,205
|
|
20241008,090200,15954170,4180,4165,4180,4165,2476
|
|
20241008,090100,5609960,4160,4140,4160,4140,20
|
|
20241008,090000,5526960,4115,4105,4120,4105,1346
|