626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,192300,60652550,4050,4050,4050,4050,288
|
|
20241016,192200,60652550,4050,4050,4050,4050,0
|
|
20241016,192100,60652550,4050,4050,4050,4050,0
|
|
20241016,192000,60652550,4050,4050,4050,4050,0
|
|
20241016,191900,60652550,4050,4050,4050,4050,0
|
|
20241016,191800,60652550,4050,4050,4050,4050,0
|
|
20241016,191700,60652550,4050,4050,4050,4050,0
|
|
20241016,191600,60652550,4050,4050,4050,4050,0
|
|
20241016,191500,60652550,4050,4050,4050,4050,0
|
|
20241016,191400,60652550,4050,4050,4050,4050,0
|
|
20241016,191300,60652550,4050,4050,4050,4050,0
|
|
20241016,191200,60652550,4050,4050,4050,4050,0
|
|
20241016,191100,60652550,4050,4050,4050,4050,0
|
|
20241016,191000,60652550,4050,4050,4050,4050,0
|
|
20241016,190900,60652550,4050,4050,4050,4050,0
|
|
20241016,190800,60652550,4050,4050,4050,4050,0
|
|
20241016,190700,60652550,4050,4050,4050,4050,0
|
|
20241016,190600,60652550,4050,4050,4050,4050,0
|
|
20241016,190500,60652550,4050,4050,4050,4050,0
|
|
20241016,190400,60652550,4050,4050,4050,4050,0
|
|
20241016,190300,60652550,4050,4050,4050,4050,0
|
|
20241016,190200,60652550,4050,4050,4050,4050,0
|
|
20241016,190100,60652550,4050,4050,4050,4050,0
|
|
20241016,190000,60652550,4050,4050,4050,4050,0
|
|
20241016,185900,60652550,4050,4050,4050,4050,0
|
|
20241016,185800,60652550,4050,4050,4050,4050,0
|
|
20241016,185700,60652550,4050,4050,4050,4050,0
|
|
20241016,185600,60652550,4050,4050,4050,4050,0
|
|
20241016,185500,60652550,4050,4050,4050,4050,0
|
|
20241016,185400,60652550,4050,4050,4050,4050,0
|
|
20241016,185300,60652550,4050,4050,4050,4050,288
|
|
20241016,185200,60652550,4050,4050,4050,4050,0
|
|
20241016,185100,60652550,4050,4050,4050,4050,0
|
|
20241016,185000,60652550,4050,4050,4050,4050,0
|
|
20241016,184900,60652550,4050,4050,4050,4050,0
|
|
20241016,184800,60652550,4050,4050,4050,4050,0
|
|
20241016,184700,60652550,4050,4050,4050,4050,0
|
|
20241016,184600,60652550,4050,4050,4050,4050,0
|
|
20241016,184500,60652550,4050,4050,4050,4050,0
|
|
20241016,184400,60652550,4050,4050,4050,4050,0
|
|
20241016,184300,60652550,4050,4050,4050,4050,0
|
|
20241016,184200,60652550,4050,4050,4050,4050,0
|
|
20241016,184100,60652550,4050,4050,4050,4050,0
|
|
20241016,184000,60652550,4050,4050,4050,4050,0
|
|
20241016,183900,60652550,4050,4050,4050,4050,0
|
|
20241016,183800,60652550,4050,4050,4050,4050,0
|
|
20241016,183700,60652550,4050,4050,4050,4050,0
|
|
20241016,183600,60652550,4050,4050,4050,4050,0
|
|
20241016,183500,60652550,4050,4050,4050,4050,0
|
|
20241016,183400,60652550,4050,4050,4050,4050,0
|
|
20241016,183300,60652550,4050,4050,4050,4050,0
|
|
20241016,183200,60652550,4050,4050,4050,4050,0
|
|
20241016,183100,60652550,4050,4050,4050,4050,0
|
|
20241016,183000,60652550,4050,4050,4050,4050,0
|
|
20241016,182900,60652550,4050,4050,4050,4050,0
|
|
20241016,182800,60652550,4050,4050,4050,4050,0
|
|
20241016,182700,60652550,4050,4050,4050,4050,0
|
|
20241016,182600,60652550,4050,4050,4050,4050,0
|
|
20241016,182500,60652550,4050,4050,4050,4050,0
|
|
20241016,182400,60652550,4050,4050,4050,4050,0
|
|
20241016,182300,60652550,4050,4050,4050,4050,288
|
|
20241016,182200,60652550,4050,4050,4050,4050,0
|
|
20241016,182100,60652550,4050,4050,4050,4050,0
|
|
20241016,182000,60652550,4050,4050,4050,4050,0
|
|
20241016,181900,60652550,4050,4050,4050,4050,0
|
|
20241016,181800,60652550,4050,4050,4050,4050,0
|
|
20241016,181700,60652550,4050,4050,4050,4050,0
|
|
20241016,181600,60652550,4050,4050,4050,4050,0
|
|
20241016,181500,60652550,4050,4050,4050,4050,0
|
|
20241016,181400,60652550,4050,4050,4050,4050,0
|
|
20241016,181300,60652550,4050,4050,4050,4050,0
|
|
20241016,181200,60652550,4050,4050,4050,4050,0
|
|
20241016,181100,60652550,4050,4050,4050,4050,0
|
|
20241016,181000,60652550,4050,4050,4050,4050,0
|
|
20241016,180900,60652550,4050,4050,4050,4050,0
|
|
20241016,180800,60652550,4050,4050,4050,4050,0
|
|
20241016,180700,60652550,4050,4050,4050,4050,0
|
|
20241016,180600,60652550,4050,4050,4050,4050,0
|
|
20241016,180500,60652550,4050,4050,4050,4050,0
|
|
20241016,180400,60652550,4050,4050,4050,4050,0
|
|
20241016,180300,60652550,4050,4050,4050,4050,0
|
|
20241016,180200,60652550,4050,4050,4050,4050,0
|
|
20241016,180100,60652550,4050,4050,4050,4050,0
|
|
20241016,180000,60652550,4050,4050,4050,4050,0
|
|
20241016,175900,60652550,4050,4050,4050,4050,0
|
|
20241016,175800,60652550,4050,4050,4050,4050,0
|
|
20241016,175700,60652550,4050,4050,4050,4050,0
|
|
20241016,175600,60652550,4050,4050,4050,4050,0
|
|
20241016,175500,60652550,4050,4050,4050,4050,0
|
|
20241016,175400,60652550,4050,4050,4050,4050,0
|
|
20241016,175300,60652550,4050,4050,4050,4050,288
|
|
20241016,175200,60652550,4050,4050,4050,4050,0
|
|
20241016,175100,60652550,4050,4050,4050,4050,0
|
|
20241016,175000,60652550,4050,4050,4050,4050,0
|
|
20241016,174900,60652550,4050,4050,4050,4050,0
|
|
20241016,174800,60652550,4050,4050,4050,4050,0
|
|
20241016,174700,60652550,4050,4050,4050,4050,0
|
|
20241016,174600,60652550,4050,4050,4050,4050,0
|
|
20241016,174500,60652550,4050,4050,4050,4050,0
|
|
20241016,174400,60652550,4050,4050,4050,4050,0
|
|
20241016,174300,60652550,4050,4050,4050,4050,0
|
|
20241016,174200,60652550,4050,4050,4050,4050,0
|
|
20241016,174100,60652550,4050,4050,4050,4050,0
|
|
20241016,174000,60652550,4050,4050,4050,4050,0
|
|
20241016,173900,60652550,4050,4050,4050,4050,0
|
|
20241016,173800,60652550,4050,4050,4050,4050,0
|
|
20241016,173700,60652550,4050,4050,4050,4050,0
|
|
20241016,173600,60652550,4050,4050,4050,4050,0
|
|
20241016,173500,60652550,4050,4050,4050,4050,0
|
|
20241016,173400,60652550,4050,4050,4050,4050,0
|
|
20241016,173300,60652550,4050,4050,4050,4050,0
|
|
20241016,173200,60652550,4050,4050,4050,4050,0
|
|
20241016,173100,60652550,4050,4050,4050,4050,0
|
|
20241016,173000,60652550,4050,4050,4050,4050,0
|
|
20241016,172900,60652550,4050,4050,4050,4050,0
|
|
20241016,172800,60652550,4050,4050,4050,4050,0
|
|
20241016,172700,60652550,4050,4050,4050,4050,0
|
|
20241016,172600,60652550,4050,4050,4050,4050,0
|
|
20241016,172500,60652550,4050,4050,4050,4050,0
|
|
20241016,172400,60652550,4050,4050,4050,4050,0
|
|
20241016,172300,60652550,4050,4050,4050,4050,288
|
|
20241016,172200,60652550,4050,4050,4050,4050,0
|
|
20241016,172100,60652550,4050,4050,4050,4050,0
|
|
20241016,172000,60652550,4050,4050,4050,4050,0
|
|
20241016,171900,60652550,4050,4050,4050,4050,0
|
|
20241016,171800,60652550,4050,4050,4050,4050,0
|
|
20241016,171700,60652550,4050,4050,4050,4050,0
|
|
20241016,171600,60652550,4050,4050,4050,4050,0
|
|
20241016,171500,60652550,4050,4050,4050,4050,0
|
|
20241016,171400,60652550,4050,4050,4050,4050,0
|
|
20241016,171300,60652550,4050,4050,4050,4050,0
|
|
20241016,171200,60652550,4050,4050,4050,4050,0
|
|
20241016,171100,60652550,4050,4050,4050,4050,0
|
|
20241016,171000,60652550,4050,4050,4050,4050,0
|
|
20241016,170900,60652550,4050,4050,4050,4050,0
|
|
20241016,170800,60652550,4050,4050,4050,4050,0
|
|
20241016,170700,60652550,4050,4050,4050,4050,0
|
|
20241016,170600,60652550,4050,4050,4050,4050,0
|
|
20241016,170500,60652550,4050,4050,4050,4050,0
|
|
20241016,170400,60652550,4050,4050,4050,4050,0
|
|
20241016,170300,60652550,4050,4050,4050,4050,0
|
|
20241016,170200,60652550,4050,4050,4050,4050,0
|
|
20241016,170100,60652550,4050,4050,4050,4050,0
|
|
20241016,170000,60652550,4050,4050,4050,4050,0
|
|
20241016,165900,60652550,4050,4050,4050,4050,0
|
|
20241016,165800,60652550,4050,4050,4050,4050,0
|
|
20241016,165700,60652550,4050,4050,4050,4050,0
|
|
20241016,165600,60652550,4050,4050,4050,4050,0
|
|
20241016,165500,60652550,4050,4050,4050,4050,0
|
|
20241016,165400,60652550,4050,4050,4050,4050,0
|
|
20241016,165300,60652550,4050,4050,4050,4050,288
|
|
20241016,165200,60652550,4050,4050,4050,4050,0
|
|
20241016,165100,60652550,4050,4050,4050,4050,0
|
|
20241016,165000,60652550,4050,4050,4050,4050,0
|
|
20241016,164900,60652550,4050,4050,4050,4050,0
|
|
20241016,164800,60652550,4050,4050,4050,4050,0
|
|
20241016,164700,60652550,4050,4050,4050,4050,0
|
|
20241016,164600,60652550,4050,4050,4050,4050,0
|
|
20241016,164500,60652550,4050,4050,4050,4050,0
|
|
20241016,164400,60652550,4050,4050,4050,4050,0
|
|
20241016,164300,60652550,4050,4050,4050,4050,0
|
|
20241016,164200,60652550,4050,4050,4050,4050,0
|
|
20241016,164100,60652550,4050,4050,4050,4050,0
|
|
20241016,164000,60652550,4050,4050,4050,4050,0
|
|
20241016,163900,60652550,4050,4050,4050,4050,0
|
|
20241016,163800,60652550,4050,4050,4050,4050,0
|
|
20241016,163700,60652550,4050,4050,4050,4050,0
|
|
20241016,163600,60652550,4050,4050,4050,4050,0
|
|
20241016,163500,60652550,4050,4050,4050,4050,0
|
|
20241016,163400,60652550,4050,4050,4050,4050,0
|
|
20241016,163300,60652550,4050,4050,4050,4050,0
|
|
20241016,163200,60652550,4050,4050,4050,4050,0
|
|
20241016,163100,60652550,4050,4050,4050,4050,0
|
|
20241016,163000,60652550,4050,4050,4050,4050,0
|
|
20241016,162900,60652550,4050,4050,4050,4050,0
|
|
20241016,162800,60652550,4050,4050,4050,4050,0
|
|
20241016,162700,60652550,4050,4050,4050,4050,0
|
|
20241016,162600,60652550,4050,4050,4050,4050,0
|
|
20241016,162500,60652550,4050,4050,4050,4050,0
|
|
20241016,162400,60652550,4050,4050,4050,4050,0
|
|
20241016,162300,60652550,4050,4050,4050,4050,288
|
|
20241016,162200,60652550,4050,4050,4050,4050,0
|
|
20241016,162100,60652550,4050,4050,4050,4050,0
|
|
20241016,162000,60652550,4050,4050,4050,4050,0
|
|
20241016,161900,60652550,4050,4050,4050,4050,0
|
|
20241016,161800,60652550,4050,4050,4050,4050,0
|
|
20241016,161700,60652550,4050,4050,4050,4050,0
|
|
20241016,161600,60652550,4050,4050,4050,4050,0
|
|
20241016,161500,60652550,4050,4050,4050,4050,0
|
|
20241016,161400,60652550,4050,4050,4050,4050,0
|
|
20241016,161300,60652550,4050,4050,4050,4050,0
|
|
20241016,161200,60652550,4050,4050,4050,4050,0
|
|
20241016,161100,60652550,4050,4050,4050,4050,0
|
|
20241016,161000,60652550,4050,4050,4050,4050,0
|
|
20241016,160900,60652550,4050,4050,4050,4050,0
|
|
20241016,160800,60652550,4050,4050,4050,4050,0
|
|
20241016,160700,60652550,4050,4050,4050,4050,0
|
|
20241016,160600,60652550,4050,4050,4050,4050,0
|
|
20241016,160500,60652550,4050,4050,4050,4050,0
|
|
20241016,160400,60652550,4050,4050,4050,4050,0
|
|
20241016,160300,60652550,4050,4050,4050,4050,0
|
|
20241016,160200,60652550,4050,4050,4050,4050,0
|
|
20241016,160100,60652550,4050,4050,4050,4050,0
|
|
20241016,160000,60652550,4050,4050,4050,4050,0
|
|
20241016,155900,60652550,4050,4050,4050,4050,0
|
|
20241016,155800,60652550,4050,4050,4050,4050,0
|
|
20241016,155700,60652550,4050,4050,4050,4050,0
|
|
20241016,155600,60652550,4050,4050,4050,4050,0
|
|
20241016,155500,60652550,4050,4050,4050,4050,0
|
|
20241016,155400,60652550,4050,4050,4050,4050,0
|
|
20241016,155300,60652550,4050,4050,4050,4050,288
|
|
20241016,155200,60652550,4050,4050,4050,4050,0
|
|
20241016,155100,60652550,4050,4050,4050,4050,0
|
|
20241016,155000,60652550,4050,4050,4050,4050,0
|
|
20241016,154900,60652550,4050,4050,4050,4050,0
|
|
20241016,154800,60652550,4050,4050,4050,4050,0
|
|
20241016,154700,60652550,4050,4050,4050,4050,0
|
|
20241016,154600,60652550,4050,4050,4050,4050,0
|
|
20241016,154500,60652550,4050,4050,4050,4050,0
|
|
20241016,154400,60652550,4050,4050,4050,4050,0
|
|
20241016,154300,60652550,4050,4050,4050,4050,0
|
|
20241016,154200,60652550,4050,4050,4050,4050,0
|
|
20241016,154100,60652550,4050,4050,4050,4050,0
|
|
20241016,154000,60652550,4050,4050,4050,4050,0
|
|
20241016,153900,60652550,4050,4050,4050,4050,0
|
|
20241016,153800,60652550,4050,4050,4050,4050,0
|
|
20241016,153700,60652550,4050,4050,4050,4050,0
|
|
20241016,153600,60652550,4050,4050,4050,4050,0
|
|
20241016,153500,60652550,4050,4050,4050,4050,0
|
|
20241016,153400,60652550,4050,4050,4050,4050,0
|
|
20241016,153300,60652550,4050,4050,4050,4050,0
|
|
20241016,153200,60652550,4050,4050,4050,4050,0
|
|
20241016,153100,60652550,4050,4050,4050,4050,0
|
|
20241016,153000,60652550,4050,4050,4050,4050,288
|
|
20241016,152900,59486150,4055,4055,4055,4055,0
|
|
20241016,152800,59486150,4055,4055,4055,4055,0
|
|
20241016,152700,59486150,4055,4055,4055,4055,0
|
|
20241016,152600,59486150,4055,4055,4055,4055,0
|
|
20241016,152500,59486150,4055,4055,4055,4055,0
|
|
20241016,152400,59486150,4055,4055,4055,4055,0
|
|
20241016,152300,59486150,4055,4055,4055,4055,0
|
|
20241016,152200,59486150,4055,4055,4055,4055,0
|
|
20241016,152100,59486150,4055,4055,4055,4055,0
|
|
20241016,152000,59486150,4055,4055,4055,4055,0
|
|
20241016,151900,59486150,4055,4050,4055,4050,14
|
|
20241016,151800,59429440,4055,4055,4055,4050,130
|
|
20241016,151700,58902320,4055,4050,4055,4050,27
|
|
20241016,151600,58792965,4055,4055,4055,4055,0
|
|
20241016,151500,58792965,4055,4050,4055,4050,194
|
|
20241016,151400,58007260,4055,4055,4055,4055,202
|
|
20241016,151300,57188150,4055,4055,4055,4055,1
|
|
20241016,151200,57184095,4050,4050,4050,4050,100
|
|
20241016,151100,56779095,4055,4055,4055,4055,57
|
|
20241016,151000,56547960,4055,4055,4055,4055,0
|
|
20241016,150900,56547960,4055,4055,4055,4055,127
|
|
20241016,150800,56032975,4055,4055,4055,4050,3
|
|
20241016,150700,56020815,4055,4055,4055,4055,0
|
|
20241016,150600,56020815,4055,4055,4055,4055,0
|
|
20241016,150500,56020815,4055,4055,4055,4055,0
|
|
20241016,150400,56020815,4055,4055,4055,4055,0
|
|
20241016,150300,56020815,4055,4055,4055,4055,0
|
|
20241016,150200,56020815,4055,4055,4055,4055,108
|
|
20241016,150100,55582875,4055,4050,4055,4050,549
|
|
20241016,150000,53359420,4055,4050,4055,4050,2
|
|
20241016,145900,53351315,4055,4055,4055,4055,0
|
|
20241016,145800,53351315,4055,4055,4055,4055,0
|
|
20241016,145700,53351315,4055,4055,4055,4055,0
|
|
20241016,145600,53351315,4055,4055,4055,4055,14
|
|
20241016,145500,53294545,4055,4055,4055,4055,130
|
|
20241016,145400,52767395,4055,4055,4055,4055,107
|
|
20241016,145300,52333510,4055,4055,4055,4055,0
|
|
20241016,145200,52333510,4055,4055,4055,4055,0
|
|
20241016,145100,52333510,4055,4055,4055,4055,1068
|
|
20241016,145000,48002770,4050,4050,4050,4050,370
|
|
20241016,144900,46504270,4055,4055,4055,4055,0
|
|
20241016,144800,46504270,4055,4055,4055,4055,0
|
|
20241016,144700,46504270,4055,4055,4055,4055,0
|
|
20241016,144600,46504270,4055,4050,4055,4050,51
|
|
20241016,144500,46297715,4055,4055,4055,4055,0
|
|
20241016,144400,46297715,4055,4055,4055,4055,0
|
|
20241016,144300,46297715,4055,4055,4055,4055,0
|
|
20241016,144200,46297715,4055,4055,4055,4055,0
|
|
20241016,144100,46297715,4055,4055,4055,4055,0
|
|
20241016,144000,46297715,4055,4055,4055,4055,0
|
|
20241016,143900,46297715,4055,4055,4055,4055,0
|
|
20241016,143800,46297715,4055,4055,4055,4055,22
|
|
20241016,143700,46208505,4055,4055,4055,4055,0
|
|
20241016,143600,46208505,4055,4055,4055,4055,0
|
|
20241016,143500,46208505,4055,4055,4055,4055,20
|
|
20241016,143400,46127405,4055,4055,4055,4055,0
|
|
20241016,143300,46127405,4055,4055,4055,4055,0
|
|
20241016,143200,46127405,4055,4055,4055,4055,0
|
|
20241016,143100,46127405,4055,4050,4055,4050,201
|
|
20241016,143000,45313350,4055,4055,4055,4055,0
|
|
20241016,142900,45313350,4055,4055,4055,4055,0
|
|
20241016,142800,45313350,4055,4055,4055,4055,0
|
|
20241016,142700,45313350,4055,4055,4055,4055,0
|
|
20241016,142600,45313350,4055,4055,4055,4055,0
|
|
20241016,142500,45313350,4055,4055,4055,4055,0
|
|
20241016,142400,45313350,4055,4055,4055,4055,181
|
|
20241016,142300,44579395,4050,4050,4050,4050,250
|
|
20241016,142200,43566895,4055,4055,4055,4055,0
|
|
20241016,142100,43566895,4055,4055,4055,4055,0
|
|
20241016,142000,43566895,4055,4055,4055,4055,0
|
|
20241016,141900,43566895,4055,4055,4055,4055,0
|
|
20241016,141800,43566895,4055,4055,4055,4055,0
|
|
20241016,141700,43566895,4055,4055,4055,4055,0
|
|
20241016,141600,43566895,4055,4055,4055,4055,0
|
|
20241016,141500,43566895,4055,4055,4055,4055,0
|
|
20241016,141400,43566895,4055,4055,4055,4055,0
|
|
20241016,141300,43566895,4055,4055,4055,4055,0
|
|
20241016,141200,43566895,4055,4055,4055,4055,0
|
|
20241016,141100,43566895,4055,4050,4055,4050,161
|
|
20241016,141000,42914840,4055,4055,4055,4055,0
|
|
20241016,140900,42914840,4055,4055,4055,4055,0
|
|
20241016,140800,42914840,4055,4055,4055,4055,0
|
|
20241016,140700,42914840,4055,4055,4055,4055,0
|
|
20241016,140600,42914840,4055,4055,4055,4055,0
|
|
20241016,140500,42914840,4055,4055,4055,4055,0
|
|
20241016,140400,42914840,4055,4050,4055,4050,98
|
|
20241016,140300,42517935,4050,4050,4050,4050,0
|
|
20241016,140200,42517935,4050,4050,4050,4050,0
|
|
20241016,140100,42517935,4050,4050,4050,4050,35
|
|
20241016,140000,42376185,4055,4055,4055,4055,0
|
|
20241016,135900,42376185,4055,4055,4055,4055,0
|
|
20241016,135800,42376185,4055,4055,4055,4055,0
|
|
20241016,135700,42376185,4055,4055,4055,4055,0
|
|
20241016,135600,42376185,4055,4055,4055,4055,1
|
|
20241016,135500,42372130,4045,4050,4050,4045,326
|
|
20241016,135400,41052715,4060,4060,4060,4060,0
|
|
20241016,135300,41052715,4060,4060,4060,4060,0
|
|
20241016,135200,41052715,4060,4050,4060,4050,119
|
|
20241016,135100,40570755,4065,4065,4065,4065,0
|
|
20241016,135000,40570755,4065,4065,4065,4065,0
|
|
20241016,134900,40570755,4065,4065,4065,4065,0
|
|
20241016,134800,40570755,4065,4065,4065,4065,0
|
|
20241016,134700,40570755,4065,4065,4065,4065,1
|
|
20241016,134600,40566690,4060,4060,4060,4060,0
|
|
20241016,134500,40566690,4060,4060,4060,4060,133
|
|
20241016,134400,40026710,4060,4060,4060,4060,0
|
|
20241016,134300,40026710,4060,4060,4060,4060,0
|
|
20241016,134200,40026710,4060,4060,4060,4060,0
|
|
20241016,134100,40026710,4060,4060,4060,4060,0
|
|
20241016,134000,40026710,4060,4060,4060,4060,0
|
|
20241016,133900,40026710,4060,4060,4060,4060,0
|
|
20241016,133800,40026710,4060,4060,4060,4060,0
|
|
20241016,133700,40026710,4060,4060,4060,4060,0
|
|
20241016,133600,40026710,4060,4060,4060,4060,0
|
|
20241016,133500,40026710,4060,4060,4060,4060,0
|
|
20241016,133400,40026710,4060,4060,4060,4060,0
|
|
20241016,133300,40026710,4060,4050,4060,4050,25
|
|
20241016,133200,39925450,4060,4060,4060,4060,1
|
|
20241016,133100,39921390,4050,4050,4050,4050,0
|
|
20241016,133000,39921390,4050,4050,4050,4050,278
|
|
20241016,132900,38795490,4060,4060,4060,4060,0
|
|
20241016,132800,38795490,4060,4060,4060,4060,0
|
|
20241016,132700,38795490,4060,4060,4060,4060,0
|
|
20241016,132600,38795490,4060,4060,4060,4060,0
|
|
20241016,132500,38795490,4060,4060,4060,4060,0
|
|
20241016,132400,38795490,4060,4060,4060,4060,0
|
|
20241016,132300,38795490,4060,4060,4060,4060,0
|
|
20241016,132200,38795490,4060,4060,4060,4060,0
|
|
20241016,132100,38795490,4060,4060,4060,4060,0
|
|
20241016,132000,38795490,4060,4060,4060,4060,0
|
|
20241016,131900,38795490,4060,4060,4060,4060,0
|
|
20241016,131800,38795490,4060,4060,4060,4060,0
|
|
20241016,131700,38795490,4060,4060,4060,4060,0
|
|
20241016,131600,38795490,4060,4060,4060,4060,0
|
|
20241016,131500,38795490,4060,4060,4060,4060,0
|
|
20241016,131400,38795490,4060,4060,4060,4060,0
|
|
20241016,131300,38795490,4060,4060,4060,4060,0
|
|
20241016,131200,38795490,4060,4060,4060,4060,0
|
|
20241016,131100,38795490,4060,4060,4060,4060,0
|
|
20241016,131000,38795490,4060,4060,4060,4060,0
|
|
20241016,130900,38795490,4060,4060,4060,4060,0
|
|
20241016,130800,38795490,4060,4060,4060,4060,0
|
|
20241016,130700,38795490,4060,4060,4060,4060,0
|
|
20241016,130600,38795490,4060,4060,4060,4060,0
|
|
20241016,130500,38795490,4060,4060,4060,4060,0
|
|
20241016,130400,38795490,4060,4060,4060,4060,0
|
|
20241016,130300,38795490,4060,4060,4060,4060,0
|
|
20241016,130200,38795490,4060,4060,4060,4060,0
|
|
20241016,130100,38795490,4060,4060,4060,4060,0
|
|
20241016,130000,38795490,4060,4060,4060,4060,0
|
|
20241016,125900,38795490,4060,4060,4060,4060,0
|
|
20241016,125800,38795490,4060,4060,4060,4060,1
|
|
20241016,125700,38791430,4050,4050,4050,4050,0
|
|
20241016,125600,38791430,4050,4050,4050,4050,172
|
|
20241016,125500,38094830,4060,4060,4060,4060,0
|
|
20241016,125400,38094830,4060,4060,4060,4060,0
|
|
20241016,125300,38094830,4060,4055,4060,4055,55
|
|
20241016,125200,37871680,4055,4055,4055,4055,0
|
|
20241016,125100,37871680,4055,4055,4055,4055,0
|
|
20241016,125000,37871680,4055,4050,4055,4050,331
|
|
20241016,124900,36531125,4055,4055,4055,4055,0
|
|
20241016,124800,36531125,4055,4055,4055,4055,0
|
|
20241016,124700,36531125,4055,4055,4055,4055,0
|
|
20241016,124600,36531125,4055,4055,4055,4055,0
|
|
20241016,124500,36531125,4055,4055,4055,4055,0
|
|
20241016,124400,36531125,4055,4055,4055,4055,0
|
|
20241016,124300,36531125,4055,4050,4055,4050,236
|
|
20241016,124200,35575320,4055,4050,4055,4050,2
|
|
20241016,124100,35567215,4055,4055,4055,4055,0
|
|
20241016,124000,35567215,4055,4055,4055,4055,0
|
|
20241016,123900,35567215,4055,4055,4055,4055,0
|
|
20241016,123800,35567215,4055,4055,4055,4055,0
|
|
20241016,123700,35567215,4055,4055,4055,4055,2
|
|
20241016,123600,35559105,4050,4050,4050,4050,622
|
|
20241016,123500,33040005,4055,4055,4055,4055,44
|
|
20241016,123400,32861585,4065,4065,4065,4065,0
|
|
20241016,123300,32861585,4065,4065,4065,4065,0
|
|
20241016,123200,32861585,4065,4065,4065,4065,0
|
|
20241016,123100,32861585,4065,4065,4065,4065,0
|
|
20241016,123000,32861585,4065,4065,4065,4065,0
|
|
20241016,122900,32861585,4065,4065,4065,4065,0
|
|
20241016,122800,32861585,4065,4065,4065,4065,0
|
|
20241016,122700,32861585,4065,4065,4065,4065,0
|
|
20241016,122600,32861585,4065,4065,4065,4065,0
|
|
20241016,122500,32861585,4065,4065,4065,4065,0
|
|
20241016,122400,32861585,4065,4065,4065,4065,0
|
|
20241016,122300,32861585,4065,4065,4065,4065,0
|
|
20241016,122200,32861585,4065,4065,4065,4065,1
|
|
20241016,122100,32857520,4050,4050,4050,4050,0
|
|
20241016,122000,32857520,4050,4050,4050,4050,0
|
|
20241016,121900,32857520,4050,4050,4050,4050,0
|
|
20241016,121800,32857520,4050,4050,4050,4050,0
|
|
20241016,121700,32857520,4050,4050,4050,4050,0
|
|
20241016,121600,32857520,4050,4050,4050,4050,0
|
|
20241016,121500,32857520,4050,4050,4050,4050,5
|
|
20241016,121400,32837270,4065,4065,4065,4065,0
|
|
20241016,121300,32837270,4065,4065,4065,4065,0
|
|
20241016,121200,32837270,4065,4065,4065,4065,0
|
|
20241016,121100,32837270,4065,4065,4065,4065,0
|
|
20241016,121000,32837270,4065,4065,4065,4065,0
|
|
20241016,120900,32837270,4065,4065,4065,4065,0
|
|
20241016,120800,32837270,4065,4065,4065,4065,0
|
|
20241016,120700,32837270,4065,4065,4065,4065,0
|
|
20241016,120600,32837270,4065,4065,4065,4065,0
|
|
20241016,120500,32837270,4065,4065,4065,4065,1
|
|
20241016,120400,32833205,4050,4050,4050,4050,2
|
|
20241016,120300,32825105,4065,4050,4065,4050,6
|
|
20241016,120200,32800790,4065,4065,4065,4065,0
|
|
20241016,120100,32800790,4065,4065,4065,4065,0
|
|
20241016,120000,32800790,4065,4065,4065,4065,0
|
|
20241016,115900,32800790,4065,4065,4065,4065,0
|
|
20241016,115800,32800790,4065,4065,4065,4065,0
|
|
20241016,115700,32800790,4065,4065,4065,4065,0
|
|
20241016,115600,32800790,4065,4065,4065,4065,23
|
|
20241016,115500,32707295,4065,4065,4065,4065,0
|
|
20241016,115400,32707295,4065,4065,4065,4065,0
|
|
20241016,115300,32707295,4065,4065,4065,4065,0
|
|
20241016,115200,32707295,4065,4065,4065,4065,1
|
|
20241016,115100,32703230,4070,4070,4070,4070,0
|
|
20241016,115000,32703230,4070,4070,4070,4070,1
|
|
20241016,114900,32699160,4065,4065,4065,4065,0
|
|
20241016,114800,32699160,4065,4065,4065,4065,21
|
|
20241016,114700,32613795,4065,4065,4065,4065,0
|
|
20241016,114600,32613795,4065,4065,4065,4065,0
|
|
20241016,114500,32613795,4065,4065,4065,4065,1
|
|
20241016,114400,32609730,4050,4050,4050,4050,0
|
|
20241016,114300,32609730,4050,4055,4055,4050,346
|
|
20241016,114200,31208125,4065,4065,4065,4065,0
|
|
20241016,114100,31208125,4065,4065,4065,4065,0
|
|
20241016,114000,31208125,4065,4065,4065,4065,10
|
|
20241016,113900,31167475,4070,4070,4070,4070,0
|
|
20241016,113800,31167475,4070,4070,4070,4070,0
|
|
20241016,113700,31167475,4070,4070,4070,4070,0
|
|
20241016,113600,31167475,4070,4070,4070,4070,10
|
|
20241016,113500,31126775,4075,4075,4075,4075,8
|
|
20241016,113400,31094175,4080,4080,4080,4080,0
|
|
20241016,113300,31094175,4080,4080,4080,4080,0
|
|
20241016,113200,31094175,4080,4080,4080,4080,0
|
|
20241016,113100,31094175,4080,4080,4080,4080,1
|
|
20241016,113000,31090095,4080,4075,4080,4075,11
|
|
20241016,112900,31045265,4080,4080,4080,4080,0
|
|
20241016,112800,31045265,4080,4080,4080,4080,0
|
|
20241016,112700,31045265,4080,4080,4080,4080,0
|
|
20241016,112600,31045265,4080,4080,4080,4080,0
|
|
20241016,112500,31045265,4080,4080,4080,4080,0
|
|
20241016,112400,31045265,4080,4080,4080,4080,0
|
|
20241016,112300,31045265,4080,4080,4080,4080,0
|
|
20241016,112200,31045265,4080,4080,4080,4080,0
|
|
20241016,112100,31045265,4080,4080,4080,4080,0
|
|
20241016,112000,31045265,4080,4080,4080,4080,0
|
|
20241016,111900,31045265,4080,4080,4080,4080,0
|
|
20241016,111800,31045265,4080,4080,4080,4080,0
|
|
20241016,111700,31045265,4080,4080,4080,4080,0
|
|
20241016,111600,31045265,4080,4080,4080,4080,1
|
|
20241016,111500,31041185,4080,4080,4080,4080,0
|
|
20241016,111400,31041185,4080,4080,4080,4080,0
|
|
20241016,111300,31041185,4080,4080,4080,4080,0
|
|
20241016,111200,31041185,4080,4080,4080,4080,0
|
|
20241016,111100,31041185,4080,4080,4080,4080,0
|
|
20241016,111000,31041185,4080,4080,4080,4080,1
|
|
20241016,110900,31037105,4050,4050,4050,4050,217
|
|
20241016,110800,30158255,4055,4055,4055,4055,0
|
|
20241016,110700,30158255,4055,4055,4055,4055,0
|
|
20241016,110600,30158255,4055,4055,4055,4055,0
|
|
20241016,110500,30158255,4055,4055,4055,4055,12
|
|
20241016,110400,30109595,4055,4055,4055,4055,0
|
|
20241016,110300,30109595,4055,4055,4055,4055,0
|
|
20241016,110200,30109595,4055,4055,4055,4055,0
|
|
20241016,110100,30109595,4055,4055,4055,4055,0
|
|
20241016,110000,30109595,4055,4055,4055,4055,0
|
|
20241016,105900,30109595,4055,4055,4055,4055,0
|
|
20241016,105800,30109595,4055,4055,4055,4055,0
|
|
20241016,105700,30109595,4055,4055,4055,4055,0
|
|
20241016,105600,30109595,4055,4055,4055,4055,0
|
|
20241016,105500,30109595,4055,4055,4055,4055,0
|
|
20241016,105400,30109595,4055,4055,4055,4055,0
|
|
20241016,105300,30109595,4055,4055,4055,4055,103
|
|
20241016,105200,29691930,4060,4060,4060,4060,0
|
|
20241016,105100,29691930,4060,4060,4060,4060,0
|
|
20241016,105000,29691930,4060,4060,4060,4060,31
|
|
20241016,104900,29566070,4090,4090,4090,4090,20
|
|
20241016,104800,29484270,4085,4085,4085,4085,0
|
|
20241016,104700,29484270,4085,4085,4085,4085,0
|
|
20241016,104600,29484270,4085,4085,4085,4085,81
|
|
20241016,104500,29153385,4085,4085,4085,4085,0
|
|
20241016,104400,29153385,4085,4065,4085,4065,31
|
|
20241016,104300,29027350,4085,4065,4085,4065,2
|
|
20241016,104200,29019200,4060,4085,4085,4060,53
|
|
20241016,104100,28802820,4080,4075,4080,4075,14
|
|
20241016,104000,28745735,4055,4045,4055,4045,726
|
|
20241016,103900,25805465,4045,4045,4045,4045,0
|
|
20241016,103800,25805465,4045,4045,4045,4045,0
|
|
20241016,103700,25805465,4045,4045,4045,4045,81
|
|
20241016,103600,25477820,4045,4045,4045,4045,1
|
|
20241016,103500,25473775,4050,4050,4050,4050,0
|
|
20241016,103400,25473775,4050,4050,4050,4050,0
|
|
20241016,103300,25473775,4050,4050,4050,4050,30
|
|
20241016,103200,25352275,4050,4050,4050,4050,0
|
|
20241016,103100,25352275,4050,4050,4050,4050,0
|
|
20241016,103000,25352275,4050,4050,4050,4050,0
|
|
20241016,102900,25352275,4050,4050,4050,4050,0
|
|
20241016,102800,25352275,4050,4050,4050,4050,0
|
|
20241016,102700,25352275,4050,4050,4050,4050,0
|
|
20241016,102600,25352275,4050,4050,4050,4050,0
|
|
20241016,102500,25352275,4050,4050,4050,4050,0
|
|
20241016,102400,25352275,4050,4050,4050,4050,0
|
|
20241016,102300,25352275,4050,4050,4050,4050,0
|
|
20241016,102200,25352275,4050,4050,4050,4050,0
|
|
20241016,102100,25352275,4050,4050,4050,4050,0
|
|
20241016,102000,25352275,4050,4050,4050,4050,0
|
|
20241016,101900,25352275,4050,4050,4050,4050,0
|
|
20241016,101800,25352275,4050,4050,4050,4050,2
|
|
20241016,101700,25344175,4050,4050,4050,4050,10
|
|
20241016,101600,25303675,4050,4050,4050,4050,0
|
|
20241016,101500,25303675,4050,4050,4050,4050,0
|
|
20241016,101400,25303675,4050,4050,4050,4050,0
|
|
20241016,101300,25303675,4050,4050,4050,4050,0
|
|
20241016,101200,25303675,4050,4050,4050,4050,0
|
|
20241016,101100,25303675,4050,4050,4050,4050,0
|
|
20241016,101000,25303675,4050,4050,4050,4050,0
|
|
20241016,100900,25303675,4050,4050,4050,4050,3
|
|
20241016,100800,25291525,4050,4050,4050,4050,0
|
|
20241016,100700,25291525,4050,4050,4050,4050,0
|
|
20241016,100600,25291525,4050,4050,4050,4050,0
|
|
20241016,100500,25291525,4050,4050,4050,4050,5
|
|
20241016,100400,25271275,4050,4050,4050,4050,0
|
|
20241016,100300,25271275,4050,4050,4050,4050,2
|
|
20241016,100200,25263175,4050,4050,4050,4050,1
|
|
20241016,100100,25259125,4045,4045,4045,4045,6
|
|
20241016,100000,25234855,4050,4050,4050,4050,19
|
|
20241016,095900,25157905,4050,4050,4050,4050,0
|
|
20241016,095800,25157905,4050,4050,4050,4050,8
|
|
20241016,095700,25125505,4055,4060,4060,4055,14
|
|
20241016,095600,25068700,4065,4065,4065,4065,0
|
|
20241016,095500,25068700,4065,4065,4065,4065,0
|
|
20241016,095400,25068700,4065,4055,4095,4055,91
|
|
20241016,095300,24697950,4050,4045,4050,4045,55
|
|
20241016,095200,24475250,4045,4045,4045,4045,0
|
|
20241016,095100,24475250,4045,4045,4045,4045,0
|
|
20241016,095000,24475250,4045,4045,4045,4045,0
|
|
20241016,094900,24475250,4045,4020,4045,4020,288
|
|
20241016,094800,23317465,4020,4020,4020,4020,0
|
|
20241016,094700,23317465,4020,4020,4020,4020,4
|
|
20241016,094600,23301385,4045,4045,4045,4045,0
|
|
20241016,094500,23301385,4045,4045,4045,4045,0
|
|
20241016,094400,23301385,4045,4045,4045,4045,0
|
|
20241016,094300,23301385,4045,4045,4045,4045,3
|
|
20241016,094200,23289250,4045,4040,4045,4040,6
|
|
20241016,094100,23264990,4040,4050,4050,4010,2477
|
|
20241016,094000,13305460,4045,4045,4045,4045,0
|
|
20241016,093900,13305460,4045,4045,4045,4045,20
|
|
20241016,093800,13224560,4050,4050,4050,4050,10
|
|
20241016,093700,13184060,4050,4050,4050,4050,12
|
|
20241016,093600,13135460,4050,4050,4050,4050,0
|
|
20241016,093500,13135460,4050,4050,4050,4050,12
|
|
20241016,093400,13086860,4050,4050,4050,4050,0
|
|
20241016,093300,13086860,4050,4050,4050,4050,3
|
|
20241016,093200,13074710,4050,4050,4050,4050,0
|
|
20241016,093100,13074710,4050,4050,4050,4050,0
|
|
20241016,093000,13074710,4050,4050,4050,4050,11
|
|
20241016,092900,13030160,4050,4050,4050,4050,0
|
|
20241016,092800,13030160,4050,4050,4050,4050,1
|
|
20241016,092700,13026110,4050,4050,4050,4050,0
|
|
20241016,092600,13026110,4050,4050,4050,4050,17
|
|
20241016,092500,12957260,4055,4070,4070,4055,26
|
|
20241016,092400,12851695,4070,4070,4070,4070,0
|
|
20241016,092300,12851695,4070,4055,4105,4055,2155
|
|
20241016,092200,4030075,4055,4055,4055,4055,5
|
|
20241016,092100,4009800,4055,4055,4055,4055,0
|
|
20241016,092000,4009800,4055,4055,4055,4055,0
|
|
20241016,091900,4009800,4055,4055,4055,4055,0
|
|
20241016,091800,4009800,4055,4055,4055,4055,0
|
|
20241016,091700,4009800,4055,4045,4055,4045,100
|
|
20241016,091600,3604690,4050,4050,4050,4050,0
|
|
20241016,091500,3604690,4050,4025,4050,4025,11
|
|
20241016,091400,3560390,4020,4030,4030,4020,96
|
|
20241016,091300,3173885,4030,4030,4030,4030,31
|
|
20241016,091200,3048955,4055,4055,4055,4055,1
|
|
20241016,091100,3044900,4035,4035,4035,4030,14
|
|
20241016,091000,2988415,4030,4035,4035,4030,57
|
|
20241016,090900,2758670,4055,4040,4055,4040,11
|
|
20241016,090800,2714215,4040,4040,4040,4040,70
|
|
20241016,090700,2431415,4055,4040,4055,4040,12
|
|
20241016,090600,2382920,4040,4055,4055,4040,217
|
|
20241016,090500,1504020,4055,4055,4055,4055,27
|
|
20241016,090400,1394535,4055,4055,4055,4055,1
|
|
20241016,090300,1390480,4055,4055,4055,4055,1
|
|
20241016,090200,1386425,4045,4050,4050,4045,70
|
|
20241016,090100,1102960,4055,4055,4055,4055,0
|
|
20241016,090000,1102960,4055,4055,4055,4055,272
|