627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,192400,170661430,4100,4100,4100,4100,413
|
|
20241011,192300,170661430,4100,4100,4100,4100,0
|
|
20241011,192200,170661430,4100,4100,4100,4100,0
|
|
20241011,192100,170661430,4100,4100,4100,4100,0
|
|
20241011,192000,170661430,4100,4100,4100,4100,0
|
|
20241011,191900,170661430,4100,4100,4100,4100,0
|
|
20241011,191800,170661430,4100,4100,4100,4100,0
|
|
20241011,191700,170661430,4100,4100,4100,4100,0
|
|
20241011,191600,170661430,4100,4100,4100,4100,0
|
|
20241011,191500,170661430,4100,4100,4100,4100,0
|
|
20241011,191400,170661430,4100,4100,4100,4100,0
|
|
20241011,191300,170661430,4100,4100,4100,4100,0
|
|
20241011,191200,170661430,4100,4100,4100,4100,0
|
|
20241011,191100,170661430,4100,4100,4100,4100,0
|
|
20241011,191000,170661430,4100,4100,4100,4100,0
|
|
20241011,190900,170661430,4100,4100,4100,4100,0
|
|
20241011,190800,170661430,4100,4100,4100,4100,0
|
|
20241011,190700,170661430,4100,4100,4100,4100,0
|
|
20241011,190600,170661430,4100,4100,4100,4100,0
|
|
20241011,190500,170661430,4100,4100,4100,4100,0
|
|
20241011,190400,170661430,4100,4100,4100,4100,0
|
|
20241011,190300,170661430,4100,4100,4100,4100,0
|
|
20241011,190200,170661430,4100,4100,4100,4100,0
|
|
20241011,190100,170661430,4100,4100,4100,4100,0
|
|
20241011,190000,170661430,4100,4100,4100,4100,0
|
|
20241011,185900,170661430,4100,4100,4100,4100,0
|
|
20241011,185800,170661430,4100,4100,4100,4100,0
|
|
20241011,185700,170661430,4100,4100,4100,4100,0
|
|
20241011,185600,170661430,4100,4100,4100,4100,0
|
|
20241011,185500,170661430,4100,4100,4100,4100,0
|
|
20241011,185400,170661430,4100,4100,4100,4100,413
|
|
20241011,185300,170661430,4100,4100,4100,4100,0
|
|
20241011,185200,170661430,4100,4100,4100,4100,0
|
|
20241011,185100,170661430,4100,4100,4100,4100,0
|
|
20241011,185000,170661430,4100,4100,4100,4100,0
|
|
20241011,184900,170661430,4100,4100,4100,4100,0
|
|
20241011,184800,170661430,4100,4100,4100,4100,0
|
|
20241011,184700,170661430,4100,4100,4100,4100,0
|
|
20241011,184600,170661430,4100,4100,4100,4100,0
|
|
20241011,184500,170661430,4100,4100,4100,4100,0
|
|
20241011,184400,170661430,4100,4100,4100,4100,0
|
|
20241011,184300,170661430,4100,4100,4100,4100,0
|
|
20241011,184200,170661430,4100,4100,4100,4100,0
|
|
20241011,184100,170661430,4100,4100,4100,4100,0
|
|
20241011,184000,170661430,4100,4100,4100,4100,0
|
|
20241011,183900,170661430,4100,4100,4100,4100,0
|
|
20241011,183800,170661430,4100,4100,4100,4100,0
|
|
20241011,183700,170661430,4100,4100,4100,4100,0
|
|
20241011,183600,170661430,4100,4100,4100,4100,0
|
|
20241011,183500,170661430,4100,4100,4100,4100,0
|
|
20241011,183400,170661430,4100,4100,4100,4100,0
|
|
20241011,183300,170661430,4100,4100,4100,4100,0
|
|
20241011,183200,170661430,4100,4100,4100,4100,0
|
|
20241011,183100,170661430,4100,4100,4100,4100,0
|
|
20241011,183000,170661430,4100,4100,4100,4100,0
|
|
20241011,182900,170661430,4100,4100,4100,4100,0
|
|
20241011,182800,170661430,4100,4100,4100,4100,0
|
|
20241011,182700,170661430,4100,4100,4100,4100,0
|
|
20241011,182600,170661430,4100,4100,4100,4100,0
|
|
20241011,182500,170661430,4100,4100,4100,4100,0
|
|
20241011,182400,170661430,4100,4100,4100,4100,413
|
|
20241011,182300,170661430,4100,4100,4100,4100,0
|
|
20241011,182200,170661430,4100,4100,4100,4100,0
|
|
20241011,182100,170661430,4100,4100,4100,4100,0
|
|
20241011,182000,170661430,4100,4100,4100,4100,0
|
|
20241011,181900,170661430,4100,4100,4100,4100,0
|
|
20241011,181800,170661430,4100,4100,4100,4100,0
|
|
20241011,181700,170661430,4100,4100,4100,4100,0
|
|
20241011,181600,170661430,4100,4100,4100,4100,0
|
|
20241011,181500,170661430,4100,4100,4100,4100,0
|
|
20241011,181400,170661430,4100,4100,4100,4100,0
|
|
20241011,181300,170661430,4100,4100,4100,4100,0
|
|
20241011,181200,170661430,4100,4100,4100,4100,0
|
|
20241011,181100,170661430,4100,4100,4100,4100,0
|
|
20241011,181000,170661430,4100,4100,4100,4100,0
|
|
20241011,180900,170661430,4100,4100,4100,4100,0
|
|
20241011,180800,170661430,4100,4100,4100,4100,0
|
|
20241011,180700,170661430,4100,4100,4100,4100,0
|
|
20241011,180600,170661430,4100,4100,4100,4100,0
|
|
20241011,180500,170661430,4100,4100,4100,4100,0
|
|
20241011,180400,170661430,4100,4100,4100,4100,0
|
|
20241011,180300,170661430,4100,4100,4100,4100,0
|
|
20241011,180200,170661430,4100,4100,4100,4100,0
|
|
20241011,180100,170661430,4100,4100,4100,4100,0
|
|
20241011,180000,170661430,4100,4100,4100,4100,0
|
|
20241011,175900,170661430,4100,4100,4100,4100,0
|
|
20241011,175800,170661430,4100,4100,4100,4100,0
|
|
20241011,175700,170661430,4100,4100,4100,4100,0
|
|
20241011,175600,170661430,4100,4100,4100,4100,0
|
|
20241011,175500,170661430,4100,4100,4100,4100,0
|
|
20241011,175400,170661430,4100,4100,4100,4100,413
|
|
20241011,175300,170661430,4100,4100,4100,4100,0
|
|
20241011,175200,170661430,4100,4100,4100,4100,0
|
|
20241011,175100,170661430,4100,4100,4100,4100,0
|
|
20241011,175000,170661430,4100,4100,4100,4100,0
|
|
20241011,174900,170661430,4100,4100,4100,4100,0
|
|
20241011,174800,170661430,4100,4100,4100,4100,0
|
|
20241011,174700,170661430,4100,4100,4100,4100,0
|
|
20241011,174600,170661430,4100,4100,4100,4100,0
|
|
20241011,174500,170661430,4100,4100,4100,4100,0
|
|
20241011,174400,170661430,4100,4100,4100,4100,0
|
|
20241011,174300,170661430,4100,4100,4100,4100,0
|
|
20241011,174200,170661430,4100,4100,4100,4100,0
|
|
20241011,174100,170661430,4100,4100,4100,4100,0
|
|
20241011,174000,170661430,4100,4100,4100,4100,0
|
|
20241011,173900,170661430,4100,4100,4100,4100,0
|
|
20241011,173800,170661430,4100,4100,4100,4100,0
|
|
20241011,173700,170661430,4100,4100,4100,4100,0
|
|
20241011,173600,170661430,4100,4100,4100,4100,0
|
|
20241011,173500,170661430,4100,4100,4100,4100,0
|
|
20241011,173400,170661430,4100,4100,4100,4100,0
|
|
20241011,173300,170661430,4100,4100,4100,4100,0
|
|
20241011,173200,170661430,4100,4100,4100,4100,0
|
|
20241011,173100,170661430,4100,4100,4100,4100,0
|
|
20241011,173000,170661430,4100,4100,4100,4100,0
|
|
20241011,172900,170661430,4100,4100,4100,4100,0
|
|
20241011,172800,170661430,4100,4100,4100,4100,0
|
|
20241011,172700,170661430,4100,4100,4100,4100,0
|
|
20241011,172600,170661430,4100,4100,4100,4100,0
|
|
20241011,172500,170661430,4100,4100,4100,4100,0
|
|
20241011,172400,170661430,4100,4100,4100,4100,413
|
|
20241011,172300,170661430,4100,4100,4100,4100,0
|
|
20241011,172200,170661430,4100,4100,4100,4100,0
|
|
20241011,172100,170661430,4100,4100,4100,4100,0
|
|
20241011,172000,170661430,4100,4100,4100,4100,0
|
|
20241011,171900,170661430,4100,4100,4100,4100,0
|
|
20241011,171800,170661430,4100,4100,4100,4100,0
|
|
20241011,171700,170661430,4100,4100,4100,4100,0
|
|
20241011,171600,170661430,4100,4100,4100,4100,0
|
|
20241011,171500,170661430,4100,4100,4100,4100,0
|
|
20241011,171400,170661430,4100,4100,4100,4100,0
|
|
20241011,171300,170661430,4100,4100,4100,4100,0
|
|
20241011,171200,170661430,4100,4100,4100,4100,0
|
|
20241011,171100,170661430,4100,4100,4100,4100,0
|
|
20241011,171000,170661430,4100,4100,4100,4100,0
|
|
20241011,170900,170661430,4100,4100,4100,4100,0
|
|
20241011,170800,170661430,4100,4100,4100,4100,0
|
|
20241011,170700,170661430,4100,4100,4100,4100,0
|
|
20241011,170600,170661430,4100,4100,4100,4100,0
|
|
20241011,170500,170661430,4100,4100,4100,4100,0
|
|
20241011,170400,170661430,4100,4100,4100,4100,0
|
|
20241011,170300,170661430,4100,4100,4100,4100,0
|
|
20241011,170200,170661430,4100,4100,4100,4100,0
|
|
20241011,170100,170661430,4100,4100,4100,4100,0
|
|
20241011,170000,170661430,4100,4100,4100,4100,0
|
|
20241011,165900,170661430,4100,4100,4100,4100,0
|
|
20241011,165800,170661430,4100,4100,4100,4100,0
|
|
20241011,165700,170661430,4100,4100,4100,4100,0
|
|
20241011,165600,170661430,4100,4100,4100,4100,0
|
|
20241011,165500,170661430,4100,4100,4100,4100,0
|
|
20241011,165400,170661430,4100,4100,4100,4100,413
|
|
20241011,165300,170661430,4100,4100,4100,4100,0
|
|
20241011,165200,170661430,4100,4100,4100,4100,0
|
|
20241011,165100,170661430,4100,4100,4100,4100,0
|
|
20241011,165000,170661430,4100,4100,4100,4100,0
|
|
20241011,164900,170661430,4100,4100,4100,4100,0
|
|
20241011,164800,170661430,4100,4100,4100,4100,0
|
|
20241011,164700,170661430,4100,4100,4100,4100,0
|
|
20241011,164600,170661430,4100,4100,4100,4100,0
|
|
20241011,164500,170661430,4100,4100,4100,4100,0
|
|
20241011,164400,170661430,4100,4100,4100,4100,0
|
|
20241011,164300,170661430,4100,4100,4100,4100,0
|
|
20241011,164200,170661430,4100,4100,4100,4100,0
|
|
20241011,164100,170661430,4100,4100,4100,4100,0
|
|
20241011,164000,170661430,4100,4100,4100,4100,0
|
|
20241011,163900,170661430,4100,4100,4100,4100,0
|
|
20241011,163800,170661430,4100,4100,4100,4100,0
|
|
20241011,163700,170661430,4100,4100,4100,4100,0
|
|
20241011,163600,170661430,4100,4100,4100,4100,0
|
|
20241011,163500,170661430,4100,4100,4100,4100,0
|
|
20241011,163400,170661430,4100,4100,4100,4100,0
|
|
20241011,163300,170661430,4100,4100,4100,4100,0
|
|
20241011,163200,170661430,4100,4100,4100,4100,0
|
|
20241011,163100,170661430,4100,4100,4100,4100,0
|
|
20241011,163000,170661430,4100,4100,4100,4100,0
|
|
20241011,162900,170661430,4100,4100,4100,4100,0
|
|
20241011,162800,170661430,4100,4100,4100,4100,0
|
|
20241011,162700,170661430,4100,4100,4100,4100,0
|
|
20241011,162600,170661430,4100,4100,4100,4100,0
|
|
20241011,162500,170661430,4100,4100,4100,4100,0
|
|
20241011,162400,170661430,4100,4100,4100,4100,413
|
|
20241011,162300,170661430,4100,4100,4100,4100,0
|
|
20241011,162200,170661430,4100,4100,4100,4100,0
|
|
20241011,162100,170661430,4100,4100,4100,4100,0
|
|
20241011,162000,170661430,4100,4100,4100,4100,0
|
|
20241011,161900,170661430,4100,4100,4100,4100,0
|
|
20241011,161800,170661430,4100,4100,4100,4100,0
|
|
20241011,161700,170661430,4100,4100,4100,4100,0
|
|
20241011,161600,170661430,4100,4100,4100,4100,0
|
|
20241011,161500,170661430,4100,4100,4100,4100,0
|
|
20241011,161400,170661430,4100,4100,4100,4100,0
|
|
20241011,161300,170661430,4100,4100,4100,4100,0
|
|
20241011,161200,170661430,4100,4100,4100,4100,0
|
|
20241011,161100,170661430,4100,4100,4100,4100,0
|
|
20241011,161000,170661430,4100,4100,4100,4100,0
|
|
20241011,160900,170661430,4100,4100,4100,4100,0
|
|
20241011,160800,170661430,4100,4100,4100,4100,0
|
|
20241011,160700,170661430,4100,4100,4100,4100,0
|
|
20241011,160600,170661430,4100,4100,4100,4100,0
|
|
20241011,160500,170661430,4100,4100,4100,4100,0
|
|
20241011,160400,170661430,4100,4100,4100,4100,0
|
|
20241011,160300,170661430,4100,4100,4100,4100,0
|
|
20241011,160200,170661430,4100,4100,4100,4100,0
|
|
20241011,160100,170661430,4100,4100,4100,4100,0
|
|
20241011,160000,170661430,4100,4100,4100,4100,0
|
|
20241011,155900,170661430,4100,4100,4100,4100,0
|
|
20241011,155800,170661430,4100,4100,4100,4100,0
|
|
20241011,155700,170661430,4100,4100,4100,4100,0
|
|
20241011,155600,170661430,4100,4100,4100,4100,0
|
|
20241011,155500,170661430,4100,4100,4100,4100,0
|
|
20241011,155400,170661430,4100,4100,4100,4100,413
|
|
20241011,155300,170661430,4100,4100,4100,4100,0
|
|
20241011,155200,170661430,4100,4100,4100,4100,0
|
|
20241011,155100,170661430,4100,4100,4100,4100,0
|
|
20241011,155000,170661430,4100,4100,4100,4100,0
|
|
20241011,154900,170661430,4100,4100,4100,4100,0
|
|
20241011,154800,170661430,4100,4100,4100,4100,0
|
|
20241011,154700,170661430,4100,4100,4100,4100,0
|
|
20241011,154600,170661430,4100,4100,4100,4100,0
|
|
20241011,154500,170661430,4100,4100,4100,4100,0
|
|
20241011,154400,170661430,4100,4100,4100,4100,0
|
|
20241011,154300,170661430,4100,4100,4100,4100,0
|
|
20241011,154200,170661430,4100,4100,4100,4100,0
|
|
20241011,154100,170661430,4100,4100,4100,4100,0
|
|
20241011,154000,170661430,4100,4100,4100,4100,0
|
|
20241011,153900,170661430,4100,4100,4100,4100,0
|
|
20241011,153800,170661430,4100,4100,4100,4100,0
|
|
20241011,153700,170661430,4100,4100,4100,4100,0
|
|
20241011,153600,170661430,4100,4100,4100,4100,0
|
|
20241011,153500,170661430,4100,4100,4100,4100,0
|
|
20241011,153400,170661430,4100,4100,4100,4100,0
|
|
20241011,153300,170661430,4100,4100,4100,4100,0
|
|
20241011,153200,170661430,4100,4100,4100,4100,0
|
|
20241011,153100,170661430,4100,4100,4100,4100,0
|
|
20241011,153000,170661430,4100,4100,4100,4100,413
|
|
20241011,152900,168968130,4140,4140,4140,4140,0
|
|
20241011,152800,168968130,4140,4140,4140,4140,0
|
|
20241011,152700,168968130,4140,4140,4140,4140,0
|
|
20241011,152600,168968130,4140,4140,4140,4140,0
|
|
20241011,152500,168968130,4140,4140,4140,4140,0
|
|
20241011,152400,168968130,4140,4140,4140,4140,0
|
|
20241011,152300,168968130,4140,4140,4140,4140,0
|
|
20241011,152200,168968130,4140,4140,4140,4140,0
|
|
20241011,152100,168968130,4140,4140,4140,4140,0
|
|
20241011,152000,168968130,4140,4140,4140,4140,0
|
|
20241011,151900,168968130,4140,4115,4140,4100,2063
|
|
20241011,151800,160494685,4140,4140,4140,4140,0
|
|
20241011,151700,160494685,4140,4140,4140,4140,4
|
|
20241011,151600,160478125,4140,4140,4140,4140,0
|
|
20241011,151500,160478125,4140,4140,4140,4140,1
|
|
20241011,151400,160473985,4110,4110,4110,4110,2
|
|
20241011,151300,160465765,4140,4120,4140,4115,41
|
|
20241011,151200,160297020,4110,4120,4120,4110,118
|
|
20241011,151100,159811525,4130,4130,4130,4130,0
|
|
20241011,151000,159811525,4130,4130,4130,4130,0
|
|
20241011,150900,159811525,4130,4130,4130,4130,0
|
|
20241011,150800,159811525,4130,4130,4130,4130,0
|
|
20241011,150700,159811525,4130,4130,4130,4130,0
|
|
20241011,150600,159811525,4130,4130,4130,4130,0
|
|
20241011,150500,159811525,4130,4130,4130,4130,0
|
|
20241011,150400,159811525,4130,4120,4130,4120,970
|
|
20241011,150300,155815115,4120,4115,4120,4115,12
|
|
20241011,150200,155765680,4120,4120,4120,4120,0
|
|
20241011,150100,155765680,4120,4120,4120,4120,2
|
|
20241011,150000,155757440,4120,4120,4120,4120,0
|
|
20241011,145900,155757440,4120,4120,4120,4120,0
|
|
20241011,145800,155757440,4120,4120,4120,4120,0
|
|
20241011,145700,155757440,4120,4115,4120,4115,301
|
|
20241011,145600,154518820,4120,4120,4120,4120,0
|
|
20241011,145500,154518820,4120,4120,4120,4120,0
|
|
20241011,145400,154518820,4120,4115,4120,4115,243
|
|
20241011,145300,153518870,4115,4115,4115,4115,5
|
|
20241011,145200,153498295,4115,4115,4115,4115,131
|
|
20241011,145100,152959230,4115,4115,4115,4115,660
|
|
20241011,145000,150243330,4120,4120,4120,4120,0
|
|
20241011,144900,150243330,4120,4120,4120,4120,0
|
|
20241011,144800,150243330,4120,4120,4120,4120,0
|
|
20241011,144700,150243330,4120,4120,4120,4120,140
|
|
20241011,144600,149666530,4120,4120,4120,4120,0
|
|
20241011,144500,149666530,4120,4120,4120,4120,0
|
|
20241011,144400,149666530,4120,4120,4120,4120,0
|
|
20241011,144300,149666530,4120,4120,4120,4115,1963
|
|
20241011,144200,141579125,4115,4120,4120,4115,131
|
|
20241011,144100,141039560,4120,4115,4120,4115,516
|
|
20241011,144000,138915915,4120,4120,4120,4120,1
|
|
20241011,143900,138911795,4115,4115,4115,4115,8
|
|
20241011,143800,138878875,4120,4115,4120,4115,115
|
|
20241011,143700,138405640,4120,4120,4120,4120,0
|
|
20241011,143600,138405640,4120,4115,4120,4115,13
|
|
20241011,143500,138352140,4115,4115,4115,4115,14
|
|
20241011,143400,138294530,4115,4115,4115,4115,0
|
|
20241011,143300,138294530,4115,4115,4115,4115,31
|
|
20241011,143200,138166965,4120,4120,4120,4120,0
|
|
20241011,143100,138166965,4120,4120,4120,4120,1
|
|
20241011,143000,138162845,4115,4115,4115,4115,252
|
|
20241011,142900,137125865,4120,4120,4120,4120,0
|
|
20241011,142800,137125865,4120,4120,4120,4120,0
|
|
20241011,142700,137125865,4120,4120,4120,4120,0
|
|
20241011,142600,137125865,4120,4120,4120,4120,40
|
|
20241011,142500,136961065,4120,4120,4120,4115,694
|
|
20241011,142400,134102070,4125,4120,4125,4120,308
|
|
20241011,142300,132833105,4125,4125,4125,4125,0
|
|
20241011,142200,132833105,4125,4125,4125,4125,1
|
|
20241011,142100,132828980,4125,4125,4125,4125,0
|
|
20241011,142000,132828980,4125,4125,4125,4125,35
|
|
20241011,141900,132684605,4125,4125,4125,4125,0
|
|
20241011,141800,132684605,4125,4125,4125,4125,0
|
|
20241011,141700,132684605,4125,4125,4125,4115,352
|
|
20241011,141600,131236105,4115,4115,4115,4115,230
|
|
20241011,141500,130289655,4110,4115,4115,4110,110
|
|
20241011,141400,129837500,4110,4110,4110,4110,42
|
|
20241011,141300,129664880,4125,4125,4125,4125,0
|
|
20241011,141200,129664880,4125,4125,4125,4125,1
|
|
20241011,141100,129660755,4110,4120,4120,4110,700
|
|
20241011,141000,126780020,4140,4140,4140,4140,0
|
|
20241011,140900,126780020,4140,4140,4140,4140,0
|
|
20241011,140800,126780020,4140,4140,4140,4140,0
|
|
20241011,140700,126780020,4140,4125,4140,4120,105
|
|
20241011,140600,126347390,4140,4140,4140,4140,0
|
|
20241011,140500,126347390,4140,4140,4140,4140,0
|
|
20241011,140400,126347390,4140,4140,4140,4140,0
|
|
20241011,140300,126347390,4140,4140,4140,4140,1
|
|
20241011,140200,126343250,4120,4120,4120,4120,193
|
|
20241011,140100,125548090,4120,4125,4125,4120,738
|
|
20241011,140000,122505945,4155,4155,4155,4155,0
|
|
20241011,135900,122505945,4155,4155,4155,4155,0
|
|
20241011,135800,122505945,4155,4155,4155,4155,0
|
|
20241011,135700,122505945,4155,4155,4155,4155,0
|
|
20241011,135600,122505945,4155,4155,4155,4155,1
|
|
20241011,135500,122501790,4130,4130,4130,4130,74
|
|
20241011,135400,122196170,4155,4155,4155,4155,0
|
|
20241011,135300,122196170,4155,4155,4155,4155,0
|
|
20241011,135200,122196170,4155,4155,4155,4155,0
|
|
20241011,135100,122196170,4155,4155,4155,4155,0
|
|
20241011,135000,122196170,4155,4155,4155,4155,10
|
|
20241011,134900,122154620,4155,4135,4155,4135,3
|
|
20241011,134800,122142195,4155,4155,4155,4155,0
|
|
20241011,134700,122142195,4155,4155,4155,4155,0
|
|
20241011,134600,122142195,4155,4155,4155,4155,0
|
|
20241011,134500,122142195,4155,4155,4155,4155,0
|
|
20241011,134400,122142195,4155,4155,4155,4155,0
|
|
20241011,134300,122142195,4155,4155,4155,4155,0
|
|
20241011,134200,122142195,4155,4155,4155,4155,0
|
|
20241011,134100,122142195,4155,4155,4155,4155,0
|
|
20241011,134000,122142195,4155,4155,4155,4155,0
|
|
20241011,133900,122142195,4155,4135,4155,4130,1501
|
|
20241011,133800,115939965,4155,4155,4155,4155,0
|
|
20241011,133700,115939965,4155,4140,4155,4135,2031
|
|
20241011,133600,107538455,4140,4140,4140,4140,0
|
|
20241011,133500,107538455,4140,4140,4140,4140,0
|
|
20241011,133400,107538455,4140,4150,4150,4140,478
|
|
20241011,133300,105557040,4155,4155,4155,4155,0
|
|
20241011,133200,105557040,4155,4155,4155,4155,0
|
|
20241011,133100,105557040,4155,4155,4155,4155,0
|
|
20241011,133000,105557040,4155,4155,4155,4155,0
|
|
20241011,132900,105557040,4155,4155,4155,4155,0
|
|
20241011,132800,105557040,4155,4155,4155,4155,63
|
|
20241011,132700,105295275,4155,4155,4155,4155,0
|
|
20241011,132600,105295275,4155,4155,4155,4155,0
|
|
20241011,132500,105295275,4155,4155,4155,4155,0
|
|
20241011,132400,105295275,4155,4155,4155,4155,0
|
|
20241011,132300,105295275,4155,4155,4155,4155,15
|
|
20241011,132200,105232950,4155,4155,4155,4155,0
|
|
20241011,132100,105232950,4155,4155,4155,4155,0
|
|
20241011,132000,105232950,4155,4155,4155,4155,0
|
|
20241011,131900,105232950,4155,4150,4155,4150,13
|
|
20241011,131800,105178995,4150,4150,4150,4150,0
|
|
20241011,131700,105178995,4150,4150,4150,4150,0
|
|
20241011,131600,105178995,4150,4150,4150,4150,6
|
|
20241011,131500,105154095,4155,4155,4155,4155,0
|
|
20241011,131400,105154095,4155,4155,4155,4155,0
|
|
20241011,131300,105154095,4155,4155,4155,4155,1
|
|
20241011,131200,105149940,4155,4155,4155,4155,0
|
|
20241011,131100,105149940,4155,4155,4155,4155,0
|
|
20241011,131000,105149940,4155,4155,4155,4155,0
|
|
20241011,130900,105149940,4155,4155,4155,4155,0
|
|
20241011,130800,105149940,4155,4155,4155,4155,2
|
|
20241011,130700,105141630,4150,4150,4150,4150,0
|
|
20241011,130600,105141630,4150,4150,4150,4150,0
|
|
20241011,130500,105141630,4150,4150,4150,4150,0
|
|
20241011,130400,105141630,4150,4150,4150,4150,0
|
|
20241011,130300,105141630,4150,4150,4150,4150,7
|
|
20241011,130200,105112580,4155,4155,4155,4155,0
|
|
20241011,130100,105112580,4155,4155,4155,4155,0
|
|
20241011,130000,105112580,4155,4155,4155,4155,0
|
|
20241011,125900,105112580,4155,4155,4155,4155,0
|
|
20241011,125800,105112580,4155,4155,4155,4155,0
|
|
20241011,125700,105112580,4155,4155,4155,4155,0
|
|
20241011,125600,105112580,4155,4155,4155,4155,0
|
|
20241011,125500,105112580,4155,4155,4155,4155,0
|
|
20241011,125400,105112580,4155,4155,4155,4155,4
|
|
20241011,125300,105095960,4155,4155,4155,4155,0
|
|
20241011,125200,105095960,4155,4155,4155,4155,0
|
|
20241011,125100,105095960,4155,4155,4155,4155,10
|
|
20241011,125000,105054410,4155,4155,4155,4155,0
|
|
20241011,124900,105054410,4155,4155,4155,4155,0
|
|
20241011,124800,105054410,4155,4155,4155,4155,0
|
|
20241011,124700,105054410,4155,4155,4155,4155,0
|
|
20241011,124600,105054410,4155,4155,4155,4155,0
|
|
20241011,124500,105054410,4155,4155,4155,4155,0
|
|
20241011,124400,105054410,4155,4155,4155,4155,0
|
|
20241011,124300,105054410,4155,4155,4155,4155,0
|
|
20241011,124200,105054410,4155,4155,4155,4155,0
|
|
20241011,124100,105054410,4155,4155,4155,4155,0
|
|
20241011,124000,105054410,4155,4155,4155,4155,0
|
|
20241011,123900,105054410,4155,4155,4155,4155,0
|
|
20241011,123800,105054410,4155,4155,4155,4155,0
|
|
20241011,123700,105054410,4155,4155,4155,4155,2894
|
|
20241011,123600,93029840,4155,4145,4155,4145,418
|
|
20241011,123500,91297220,4160,4160,4160,4160,0
|
|
20241011,123400,91297220,4160,4160,4160,4160,0
|
|
20241011,123300,91297220,4160,4160,4160,4160,1
|
|
20241011,123200,91293060,4160,4160,4160,4160,0
|
|
20241011,123100,91293060,4160,4160,4160,4160,0
|
|
20241011,123000,91293060,4160,4160,4160,4160,0
|
|
20241011,122900,91293060,4160,4160,4160,4160,0
|
|
20241011,122800,91293060,4160,4160,4160,4160,0
|
|
20241011,122700,91293060,4160,4160,4160,4160,0
|
|
20241011,122600,91293060,4160,4160,4160,4160,1
|
|
20241011,122500,91288900,4145,4145,4145,4145,259
|
|
20241011,122400,90215345,4160,4160,4160,4160,0
|
|
20241011,122300,90215345,4160,4160,4160,4160,0
|
|
20241011,122200,90215345,4160,4160,4160,4160,0
|
|
20241011,122100,90215345,4160,4160,4160,4160,43
|
|
20241011,122000,90036465,4160,4160,4160,4160,0
|
|
20241011,121900,90036465,4160,4160,4160,4160,1
|
|
20241011,121800,90032305,4145,4145,4145,4145,0
|
|
20241011,121700,90032305,4145,4145,4145,4145,0
|
|
20241011,121600,90032305,4145,4160,4160,4145,1504
|
|
20241011,121500,83790090,4160,4160,4160,4160,50
|
|
20241011,121400,83582090,4160,4160,4160,4160,0
|
|
20241011,121300,83582090,4160,4160,4160,4160,2
|
|
20241011,121200,83573770,4155,4155,4155,4155,0
|
|
20241011,121100,83573770,4155,4155,4155,4155,0
|
|
20241011,121000,83573770,4155,4155,4155,4155,31
|
|
20241011,120900,83444965,4160,4160,4160,4160,0
|
|
20241011,120800,83444965,4160,4160,4160,4160,0
|
|
20241011,120700,83444965,4160,4160,4160,4160,0
|
|
20241011,120600,83444965,4160,4160,4160,4160,0
|
|
20241011,120500,83444965,4160,4160,4160,4160,0
|
|
20241011,120400,83444965,4160,4160,4160,4160,0
|
|
20241011,120300,83444965,4160,4160,4160,4160,2
|
|
20241011,120200,83436645,4160,4160,4160,4160,3
|
|
20241011,120100,83424165,4160,4160,4160,4160,0
|
|
20241011,120000,83424165,4160,4160,4160,4160,22
|
|
20241011,115900,83332645,4160,4160,4160,4160,0
|
|
20241011,115800,83332645,4160,4160,4160,4160,1
|
|
20241011,115700,83328485,4155,4155,4155,4155,0
|
|
20241011,115600,83328485,4155,4155,4155,4155,0
|
|
20241011,115500,83328485,4155,4155,4155,4155,10
|
|
20241011,115400,83286935,4160,4160,4160,4160,0
|
|
20241011,115300,83286935,4160,4160,4160,4160,0
|
|
20241011,115200,83286935,4160,4160,4160,4160,0
|
|
20241011,115100,83286935,4160,4160,4160,4160,0
|
|
20241011,115000,83286935,4160,4160,4160,4160,0
|
|
20241011,114900,83286935,4160,4160,4160,4160,0
|
|
20241011,114800,83286935,4160,4160,4160,4160,50
|
|
20241011,114700,83078935,4160,4160,4160,4160,1
|
|
20241011,114600,83074775,4155,4155,4155,4155,98
|
|
20241011,114500,82667585,4155,4155,4155,4155,21
|
|
20241011,114400,82580330,4160,4160,4160,4160,0
|
|
20241011,114300,82580330,4160,4160,4160,4160,0
|
|
20241011,114200,82580330,4160,4160,4160,4160,0
|
|
20241011,114100,82580330,4160,4160,4160,4160,0
|
|
20241011,114000,82580330,4160,4160,4160,4160,0
|
|
20241011,113900,82580330,4160,4160,4160,4160,0
|
|
20241011,113800,82580330,4160,4160,4160,4160,0
|
|
20241011,113700,82580330,4160,4160,4160,4160,0
|
|
20241011,113600,82580330,4160,4160,4160,4160,30
|
|
20241011,113500,82455530,4160,4160,4160,4160,0
|
|
20241011,113400,82455530,4160,4160,4160,4160,130
|
|
20241011,113300,81914730,4150,4150,4150,4150,40
|
|
20241011,113200,81748730,4160,4155,4160,4150,114
|
|
20241011,113100,81275490,4155,4155,4155,4155,0
|
|
20241011,113000,81275490,4155,4155,4155,4155,0
|
|
20241011,112900,81275490,4155,4155,4155,4155,0
|
|
20241011,112800,81275490,4155,4155,4155,4155,0
|
|
20241011,112700,81275490,4155,4155,4155,4155,10
|
|
20241011,112600,81233940,4160,4160,4160,4160,0
|
|
20241011,112500,81233940,4160,4160,4160,4160,0
|
|
20241011,112400,81233940,4160,4160,4160,4160,0
|
|
20241011,112300,81233940,4160,4160,4160,4160,0
|
|
20241011,112200,81233940,4160,4160,4160,4160,0
|
|
20241011,112100,81233940,4160,4160,4160,4160,1
|
|
20241011,112000,81229780,4160,4160,4160,4160,0
|
|
20241011,111900,81229780,4160,4160,4160,4160,0
|
|
20241011,111800,81229780,4160,4160,4160,4160,0
|
|
20241011,111700,81229780,4160,4160,4160,4160,1
|
|
20241011,111600,81225620,4150,4150,4150,4150,0
|
|
20241011,111500,81225620,4150,4150,4150,4150,122
|
|
20241011,111400,80719320,4160,4160,4160,4160,0
|
|
20241011,111300,80719320,4160,4160,4160,4160,0
|
|
20241011,111200,80719320,4160,4160,4160,4160,2
|
|
20241011,111100,80711000,4160,4160,4160,4160,1
|
|
20241011,111000,80706840,4150,4155,4155,4150,250
|
|
20241011,110900,79669285,4160,4160,4160,4160,0
|
|
20241011,110800,79669285,4160,4160,4160,4160,0
|
|
20241011,110700,79669285,4160,4160,4160,4160,0
|
|
20241011,110600,79669285,4160,4160,4160,4160,0
|
|
20241011,110500,79669285,4160,4160,4160,4160,0
|
|
20241011,110400,79669285,4160,4150,4160,4150,73
|
|
20241011,110300,79366325,4150,4150,4150,4150,10
|
|
20241011,110200,79324825,4150,4150,4150,4150,2
|
|
20241011,110100,79316525,4145,4145,4145,4145,0
|
|
20241011,110000,79316525,4145,4145,4145,4145,0
|
|
20241011,105900,79316525,4145,4145,4145,4145,0
|
|
20241011,105800,79316525,4145,4150,4150,4145,56
|
|
20241011,105700,79084235,4155,4155,4155,4155,41
|
|
20241011,105600,78913880,4160,4160,4160,4160,0
|
|
20241011,105500,78913880,4160,4160,4160,4160,0
|
|
20241011,105400,78913880,4160,4160,4160,4160,10
|
|
20241011,105300,78872280,4160,4160,4160,4160,0
|
|
20241011,105200,78872280,4160,4160,4160,4160,0
|
|
20241011,105100,78872280,4160,4160,4160,4160,0
|
|
20241011,105000,78872280,4160,4160,4160,4160,0
|
|
20241011,104900,78872280,4160,4160,4160,4160,0
|
|
20241011,104800,78872280,4160,4160,4160,4160,0
|
|
20241011,104700,78872280,4160,4155,4160,4155,11
|
|
20241011,104600,78826570,4155,4155,4155,4155,1
|
|
20241011,104500,78822415,4160,4160,4160,4160,1
|
|
20241011,104400,78818255,4155,4155,4155,4155,0
|
|
20241011,104300,78818255,4155,4155,4155,4155,1
|
|
20241011,104200,78814100,4150,4150,4150,4150,0
|
|
20241011,104100,78814100,4150,4150,4150,4150,0
|
|
20241011,104000,78814100,4150,4150,4150,4150,0
|
|
20241011,103900,78814100,4150,4150,4150,4150,0
|
|
20241011,103800,78814100,4150,4150,4150,4150,0
|
|
20241011,103700,78814100,4150,4150,4150,4150,37
|
|
20241011,103600,78660550,4145,4145,4145,4145,0
|
|
20241011,103500,78660550,4145,4145,4145,4145,0
|
|
20241011,103400,78660550,4145,4145,4145,4145,0
|
|
20241011,103300,78660550,4145,4145,4145,4145,0
|
|
20241011,103200,78660550,4145,4145,4145,4145,1480
|
|
20241011,103100,72525950,4145,4145,4145,4145,249
|
|
20241011,103000,71493845,4150,4150,4150,4150,0
|
|
20241011,102900,71493845,4150,4150,4150,4150,1
|
|
20241011,102800,71489695,4145,4145,4145,4145,0
|
|
20241011,102700,71489695,4145,4145,4145,4145,158
|
|
20241011,102600,70834785,4150,4150,4150,4150,0
|
|
20241011,102500,70834785,4150,4150,4150,4150,0
|
|
20241011,102400,70834785,4150,4150,4150,4150,0
|
|
20241011,102300,70834785,4150,4150,4150,4150,531
|
|
20241011,102200,68631135,4150,4150,4150,4150,0
|
|
20241011,102100,68631135,4150,4150,4150,4150,284
|
|
20241011,102000,67452535,4150,4150,4150,4150,185
|
|
20241011,101900,66684785,4150,4150,4150,4150,2
|
|
20241011,101800,66676485,4150,4150,4150,4150,0
|
|
20241011,101700,66676485,4150,4150,4150,4150,0
|
|
20241011,101600,66676485,4150,4150,4150,4145,559
|
|
20241011,101500,64359135,4145,4145,4145,4145,83
|
|
20241011,101400,64015100,4145,4145,4145,4145,0
|
|
20241011,101300,64015100,4145,4145,4145,4145,0
|
|
20241011,101200,64015100,4145,4145,4145,4145,77
|
|
20241011,101100,63695935,4145,4145,4145,4145,4
|
|
20241011,101000,63679355,4150,4150,4150,4150,0
|
|
20241011,100900,63679355,4150,4155,4155,4150,868
|
|
20241011,100800,60076965,4160,4160,4160,4160,0
|
|
20241011,100700,60076965,4160,4160,4160,4160,0
|
|
20241011,100600,60076965,4160,4160,4160,4160,2
|
|
20241011,100500,60068645,4160,4160,4160,4160,5
|
|
20241011,100400,60047845,4160,4160,4160,4160,0
|
|
20241011,100300,60047845,4160,4160,4160,4160,2
|
|
20241011,100200,60039525,4155,4155,4155,4155,0
|
|
20241011,100100,60039525,4155,4155,4155,4155,0
|
|
20241011,100000,60039525,4155,4155,4155,4155,0
|
|
20241011,095900,60039525,4155,4155,4155,4155,0
|
|
20241011,095800,60039525,4155,4155,4155,4155,0
|
|
20241011,095700,60039525,4155,4155,4155,4155,6
|
|
20241011,095600,60014595,4155,4155,4155,4155,0
|
|
20241011,095500,60014595,4155,4155,4155,4155,0
|
|
20241011,095400,60014595,4155,4155,4155,4155,1
|
|
20241011,095300,60010440,4150,4155,4155,4150,719
|
|
20241011,095200,57025440,4160,4160,4160,4160,0
|
|
20241011,095100,57025440,4160,4160,4160,4160,0
|
|
20241011,095000,57025440,4160,4160,4160,4160,0
|
|
20241011,094900,57025440,4160,4160,4160,4160,0
|
|
20241011,094800,57025440,4160,4160,4160,4160,0
|
|
20241011,094700,57025440,4160,4160,4160,4160,0
|
|
20241011,094600,57025440,4160,4160,4160,4160,280
|
|
20241011,094500,55860640,4160,4160,4160,4160,5
|
|
20241011,094400,55839840,4160,4160,4160,4160,1
|
|
20241011,094300,55835680,4160,4160,4160,4160,29
|
|
20241011,094200,55715040,4160,4160,4160,4160,17
|
|
20241011,094100,55644320,4150,4150,4150,4150,0
|
|
20241011,094000,55644320,4150,4150,4150,4150,20
|
|
20241011,093900,55561320,4150,4150,4150,4150,29
|
|
20241011,093800,55440970,4150,4150,4150,4150,0
|
|
20241011,093700,55440970,4150,4155,4155,4150,272
|
|
20241011,093600,54311960,4155,4155,4155,4155,0
|
|
20241011,093500,54311960,4155,4155,4155,4155,0
|
|
20241011,093400,54311960,4155,4155,4155,4155,0
|
|
20241011,093300,54311960,4155,4155,4155,4155,0
|
|
20241011,093200,54311960,4155,4170,4170,4155,18
|
|
20241011,093100,54237020,4170,4170,4170,4170,20
|
|
20241011,093000,54153620,4170,4180,4180,4170,17
|
|
20241011,092900,54082620,4180,4175,4180,4175,2
|
|
20241011,092800,54074265,4150,4150,4150,4150,0
|
|
20241011,092700,54074265,4150,4150,4150,4150,0
|
|
20241011,092600,54074265,4150,4150,4150,4150,0
|
|
20241011,092500,54074265,4150,4150,4150,4150,0
|
|
20241011,092400,54074265,4150,4150,4150,4150,0
|
|
20241011,092300,54074265,4150,4155,4155,4150,343
|
|
20241011,092200,52650715,4155,4160,4160,4155,150
|
|
20241011,092100,52027460,4155,4155,4155,4155,1
|
|
20241011,092000,52023305,4150,4155,4155,4150,571
|
|
20241011,091900,49653015,4155,4155,4155,4155,0
|
|
20241011,091800,49653015,4155,4170,4170,4155,23
|
|
20241011,091700,49557420,4180,4180,4180,4180,0
|
|
20241011,091600,49557420,4180,4180,4180,4180,0
|
|
20241011,091500,49557420,4180,4155,4180,4150,3140
|
|
20241011,091400,36525305,4155,4155,4155,4155,0
|
|
20241011,091300,36525305,4155,4155,4155,4155,40
|
|
20241011,091200,36359105,4155,4160,4160,4155,685
|
|
20241011,091100,33510930,4160,4160,4160,4160,406
|
|
20241011,091000,31821970,4185,4185,4185,4185,339
|
|
20241011,090900,30403255,4190,4190,4190,4190,1
|
|
20241011,090800,30399065,4185,4190,4190,4185,648
|
|
20241011,090700,27685995,4190,4185,4190,4160,822
|
|
20241011,090600,24255705,4185,4185,4185,4185,9
|
|
20241011,090500,24218040,4185,4185,4185,4185,1
|
|
20241011,090400,24213855,4190,4190,4190,4190,0
|
|
20241011,090300,24213855,4190,4190,4190,4190,0
|
|
20241011,090200,24213855,4190,4165,4190,4160,1028
|
|
20241011,090100,19935775,4160,4195,4215,4160,2237
|
|
20241011,090000,10546230,4190,4190,4190,4190,2517
|