637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193400,83782625,4900,4900,4900,4900,564
|
|
20241007,193300,83782625,4900,4900,4900,4900,0
|
|
20241007,193200,83782625,4900,4900,4900,4900,0
|
|
20241007,193100,83782625,4900,4900,4900,4900,0
|
|
20241007,193000,83782625,4900,4900,4900,4900,0
|
|
20241007,192900,83782625,4900,4900,4900,4900,0
|
|
20241007,192800,83782625,4900,4900,4900,4900,0
|
|
20241007,192700,83782625,4900,4900,4900,4900,0
|
|
20241007,192600,83782625,4900,4900,4900,4900,0
|
|
20241007,192500,83782625,4900,4900,4900,4900,0
|
|
20241007,192400,83782625,4900,4900,4900,4900,0
|
|
20241007,192300,83782625,4900,4900,4900,4900,0
|
|
20241007,192200,83782625,4900,4900,4900,4900,0
|
|
20241007,192100,83782625,4900,4900,4900,4900,0
|
|
20241007,192000,83782625,4900,4900,4900,4900,0
|
|
20241007,191900,83782625,4900,4900,4900,4900,0
|
|
20241007,191800,83782625,4900,4900,4900,4900,0
|
|
20241007,191700,83782625,4900,4900,4900,4900,0
|
|
20241007,191600,83782625,4900,4900,4900,4900,0
|
|
20241007,191500,83782625,4900,4900,4900,4900,0
|
|
20241007,191400,83782625,4900,4900,4900,4900,0
|
|
20241007,191300,83782625,4900,4900,4900,4900,0
|
|
20241007,191200,83782625,4900,4900,4900,4900,0
|
|
20241007,191100,83782625,4900,4900,4900,4900,0
|
|
20241007,191000,83782625,4900,4900,4900,4900,0
|
|
20241007,190900,83782625,4900,4900,4900,4900,0
|
|
20241007,190800,83782625,4900,4900,4900,4900,0
|
|
20241007,190700,83782625,4900,4900,4900,4900,0
|
|
20241007,190600,83782625,4900,4900,4900,4900,0
|
|
20241007,190500,83782625,4900,4900,4900,4900,0
|
|
20241007,190400,83782625,4900,4900,4900,4900,564
|
|
20241007,190300,83782625,4900,4900,4900,4900,0
|
|
20241007,190200,83782625,4900,4900,4900,4900,0
|
|
20241007,190100,83782625,4900,4900,4900,4900,0
|
|
20241007,190000,83782625,4900,4900,4900,4900,0
|
|
20241007,185900,83782625,4900,4900,4900,4900,0
|
|
20241007,185800,83782625,4900,4900,4900,4900,0
|
|
20241007,185700,83782625,4900,4900,4900,4900,0
|
|
20241007,185600,83782625,4900,4900,4900,4900,0
|
|
20241007,185500,83782625,4900,4900,4900,4900,0
|
|
20241007,185400,83782625,4900,4900,4900,4900,0
|
|
20241007,185300,83782625,4900,4900,4900,4900,0
|
|
20241007,185200,83782625,4900,4900,4900,4900,0
|
|
20241007,185100,83782625,4900,4900,4900,4900,0
|
|
20241007,185000,83782625,4900,4900,4900,4900,0
|
|
20241007,184900,83782625,4900,4900,4900,4900,0
|
|
20241007,184800,83782625,4900,4900,4900,4900,0
|
|
20241007,184700,83782625,4900,4900,4900,4900,0
|
|
20241007,184600,83782625,4900,4900,4900,4900,0
|
|
20241007,184500,83782625,4900,4900,4900,4900,0
|
|
20241007,184400,83782625,4900,4900,4900,4900,0
|
|
20241007,184300,83782625,4900,4900,4900,4900,0
|
|
20241007,184200,83782625,4900,4900,4900,4900,0
|
|
20241007,184100,83782625,4900,4900,4900,4900,0
|
|
20241007,184000,83782625,4900,4900,4900,4900,0
|
|
20241007,183900,83782625,4900,4900,4900,4900,0
|
|
20241007,183800,83782625,4900,4900,4900,4900,0
|
|
20241007,183700,83782625,4900,4900,4900,4900,0
|
|
20241007,183600,83782625,4900,4900,4900,4900,0
|
|
20241007,183500,83782625,4900,4900,4900,4900,0
|
|
20241007,183400,83782625,4900,4900,4900,4900,564
|
|
20241007,183300,83782625,4900,4900,4900,4900,0
|
|
20241007,183200,83782625,4900,4900,4900,4900,0
|
|
20241007,183100,83782625,4900,4900,4900,4900,0
|
|
20241007,183000,83782625,4900,4900,4900,4900,0
|
|
20241007,182900,83782625,4900,4900,4900,4900,0
|
|
20241007,182800,83782625,4900,4900,4900,4900,0
|
|
20241007,182700,83782625,4900,4900,4900,4900,0
|
|
20241007,182600,83782625,4900,4900,4900,4900,0
|
|
20241007,182500,83782625,4900,4900,4900,4900,0
|
|
20241007,182400,83782625,4900,4900,4900,4900,0
|
|
20241007,182300,83782625,4900,4900,4900,4900,0
|
|
20241007,182200,83782625,4900,4900,4900,4900,0
|
|
20241007,182100,83782625,4900,4900,4900,4900,0
|
|
20241007,182000,83782625,4900,4900,4900,4900,0
|
|
20241007,181900,83782625,4900,4900,4900,4900,0
|
|
20241007,181800,83782625,4900,4900,4900,4900,0
|
|
20241007,181700,83782625,4900,4900,4900,4900,0
|
|
20241007,181600,83782625,4900,4900,4900,4900,0
|
|
20241007,181500,83782625,4900,4900,4900,4900,0
|
|
20241007,181400,83782625,4900,4900,4900,4900,0
|
|
20241007,181300,83782625,4900,4900,4900,4900,0
|
|
20241007,181200,83782625,4900,4900,4900,4900,0
|
|
20241007,181100,83782625,4900,4900,4900,4900,0
|
|
20241007,181000,83782625,4900,4900,4900,4900,0
|
|
20241007,180900,83782625,4900,4900,4900,4900,0
|
|
20241007,180800,83782625,4900,4900,4900,4900,0
|
|
20241007,180700,83782625,4900,4900,4900,4900,0
|
|
20241007,180600,83782625,4900,4900,4900,4900,0
|
|
20241007,180500,83782625,4900,4900,4900,4900,0
|
|
20241007,180400,83782625,4900,4900,4900,4900,564
|
|
20241007,180300,83782625,4900,4900,4900,4900,0
|
|
20241007,180200,83782625,4900,4900,4900,4900,0
|
|
20241007,180100,83782625,4900,4900,4900,4900,0
|
|
20241007,180000,83782625,4900,4900,4900,4900,0
|
|
20241007,175900,83782625,4900,4900,4900,4900,0
|
|
20241007,175800,83782625,4900,4900,4900,4900,0
|
|
20241007,175700,83782625,4900,4900,4900,4900,0
|
|
20241007,175600,83782625,4900,4900,4900,4900,0
|
|
20241007,175500,83782625,4900,4900,4900,4900,0
|
|
20241007,175400,83782625,4900,4900,4900,4900,0
|
|
20241007,175300,83782625,4900,4900,4900,4900,0
|
|
20241007,175200,83782625,4900,4900,4900,4900,0
|
|
20241007,175100,83782625,4900,4900,4900,4900,0
|
|
20241007,175000,83782625,4900,4900,4900,4900,0
|
|
20241007,174900,83782625,4900,4900,4900,4900,0
|
|
20241007,174800,83782625,4900,4900,4900,4900,0
|
|
20241007,174700,83782625,4900,4900,4900,4900,0
|
|
20241007,174600,83782625,4900,4900,4900,4900,0
|
|
20241007,174500,83782625,4900,4900,4900,4900,0
|
|
20241007,174400,83782625,4900,4900,4900,4900,0
|
|
20241007,174300,83782625,4900,4900,4900,4900,0
|
|
20241007,174200,83782625,4900,4900,4900,4900,0
|
|
20241007,174100,83782625,4900,4900,4900,4900,0
|
|
20241007,174000,83782625,4900,4900,4900,4900,0
|
|
20241007,173900,83782625,4900,4900,4900,4900,0
|
|
20241007,173800,83782625,4900,4900,4900,4900,0
|
|
20241007,173700,83782625,4900,4900,4900,4900,0
|
|
20241007,173600,83782625,4900,4900,4900,4900,0
|
|
20241007,173500,83782625,4900,4900,4900,4900,0
|
|
20241007,173400,83782625,4900,4900,4900,4900,564
|
|
20241007,173300,83782625,4900,4900,4900,4900,0
|
|
20241007,173200,83782625,4900,4900,4900,4900,0
|
|
20241007,173100,83782625,4900,4900,4900,4900,0
|
|
20241007,173000,83782625,4900,4900,4900,4900,0
|
|
20241007,172900,83782625,4900,4900,4900,4900,0
|
|
20241007,172800,83782625,4900,4900,4900,4900,0
|
|
20241007,172700,83782625,4900,4900,4900,4900,0
|
|
20241007,172600,83782625,4900,4900,4900,4900,0
|
|
20241007,172500,83782625,4900,4900,4900,4900,0
|
|
20241007,172400,83782625,4900,4900,4900,4900,0
|
|
20241007,172300,83782625,4900,4900,4900,4900,0
|
|
20241007,172200,83782625,4900,4900,4900,4900,0
|
|
20241007,172100,83782625,4900,4900,4900,4900,0
|
|
20241007,172000,83782625,4900,4900,4900,4900,0
|
|
20241007,171900,83782625,4900,4900,4900,4900,0
|
|
20241007,171800,83782625,4900,4900,4900,4900,0
|
|
20241007,171700,83782625,4900,4900,4900,4900,0
|
|
20241007,171600,83782625,4900,4900,4900,4900,0
|
|
20241007,171500,83782625,4900,4900,4900,4900,0
|
|
20241007,171400,83782625,4900,4900,4900,4900,0
|
|
20241007,171300,83782625,4900,4900,4900,4900,0
|
|
20241007,171200,83782625,4900,4900,4900,4900,0
|
|
20241007,171100,83782625,4900,4900,4900,4900,0
|
|
20241007,171000,83782625,4900,4900,4900,4900,0
|
|
20241007,170900,83782625,4900,4900,4900,4900,0
|
|
20241007,170800,83782625,4900,4900,4900,4900,0
|
|
20241007,170700,83782625,4900,4900,4900,4900,0
|
|
20241007,170600,83782625,4900,4900,4900,4900,0
|
|
20241007,170500,83782625,4900,4900,4900,4900,0
|
|
20241007,170400,83782625,4900,4900,4900,4900,564
|
|
20241007,170300,83782625,4900,4900,4900,4900,0
|
|
20241007,170200,83782625,4900,4900,4900,4900,0
|
|
20241007,170100,83782625,4900,4900,4900,4900,0
|
|
20241007,170000,83782625,4900,4900,4900,4900,0
|
|
20241007,165900,83782625,4900,4900,4900,4900,0
|
|
20241007,165800,83782625,4900,4900,4900,4900,0
|
|
20241007,165700,83782625,4900,4900,4900,4900,0
|
|
20241007,165600,83782625,4900,4900,4900,4900,0
|
|
20241007,165500,83782625,4900,4900,4900,4900,0
|
|
20241007,165400,83782625,4900,4900,4900,4900,0
|
|
20241007,165300,83782625,4900,4900,4900,4900,0
|
|
20241007,165200,83782625,4900,4900,4900,4900,0
|
|
20241007,165100,83782625,4900,4900,4900,4900,0
|
|
20241007,165000,83782625,4900,4900,4900,4900,0
|
|
20241007,164900,83782625,4900,4900,4900,4900,0
|
|
20241007,164800,83782625,4900,4900,4900,4900,0
|
|
20241007,164700,83782625,4900,4900,4900,4900,0
|
|
20241007,164600,83782625,4900,4900,4900,4900,0
|
|
20241007,164500,83782625,4900,4900,4900,4900,0
|
|
20241007,164400,83782625,4900,4900,4900,4900,0
|
|
20241007,164300,83782625,4900,4900,4900,4900,0
|
|
20241007,164200,83782625,4900,4900,4900,4900,0
|
|
20241007,164100,83782625,4900,4900,4900,4900,0
|
|
20241007,164000,83782625,4900,4900,4900,4900,0
|
|
20241007,163900,83782625,4900,4900,4900,4900,0
|
|
20241007,163800,83782625,4900,4900,4900,4900,0
|
|
20241007,163700,83782625,4900,4900,4900,4900,0
|
|
20241007,163600,83782625,4900,4900,4900,4900,0
|
|
20241007,163500,83782625,4900,4900,4900,4900,0
|
|
20241007,163400,83782625,4900,4900,4900,4900,564
|
|
20241007,163300,83782625,4900,4900,4900,4900,0
|
|
20241007,163200,83782625,4900,4900,4900,4900,0
|
|
20241007,163100,83782625,4900,4900,4900,4900,0
|
|
20241007,163000,83782625,4900,4900,4900,4900,0
|
|
20241007,162900,83782625,4900,4900,4900,4900,0
|
|
20241007,162800,83782625,4900,4900,4900,4900,0
|
|
20241007,162700,83782625,4900,4900,4900,4900,0
|
|
20241007,162600,83782625,4900,4900,4900,4900,0
|
|
20241007,162500,83782625,4900,4900,4900,4900,0
|
|
20241007,162400,83782625,4900,4900,4900,4900,0
|
|
20241007,162300,83782625,4900,4900,4900,4900,0
|
|
20241007,162200,83782625,4900,4900,4900,4900,0
|
|
20241007,162100,83782625,4900,4900,4900,4900,0
|
|
20241007,162000,83782625,4900,4900,4900,4900,0
|
|
20241007,161900,83782625,4900,4900,4900,4900,0
|
|
20241007,161800,83782625,4900,4900,4900,4900,0
|
|
20241007,161700,83782625,4900,4900,4900,4900,0
|
|
20241007,161600,83782625,4900,4900,4900,4900,0
|
|
20241007,161500,83782625,4900,4900,4900,4900,0
|
|
20241007,161400,83782625,4900,4900,4900,4900,0
|
|
20241007,161300,83782625,4900,4900,4900,4900,0
|
|
20241007,161200,83782625,4900,4900,4900,4900,0
|
|
20241007,161100,83782625,4900,4900,4900,4900,0
|
|
20241007,161000,83782625,4900,4900,4900,4900,0
|
|
20241007,160900,83782625,4900,4900,4900,4900,0
|
|
20241007,160800,83782625,4900,4900,4900,4900,0
|
|
20241007,160700,83782625,4900,4900,4900,4900,0
|
|
20241007,160600,83782625,4900,4900,4900,4900,0
|
|
20241007,160500,83782625,4900,4900,4900,4900,0
|
|
20241007,160400,83782625,4900,4900,4900,4900,564
|
|
20241007,160300,83782625,4900,4900,4900,4900,0
|
|
20241007,160200,83782625,4900,4900,4900,4900,0
|
|
20241007,160100,83782625,4900,4900,4900,4900,0
|
|
20241007,160000,83782625,4900,4900,4900,4900,0
|
|
20241007,155900,83782625,4900,4900,4900,4900,0
|
|
20241007,155800,83782625,4900,4900,4900,4900,0
|
|
20241007,155700,83782625,4900,4900,4900,4900,0
|
|
20241007,155600,83782625,4900,4900,4900,4900,0
|
|
20241007,155500,83782625,4900,4900,4900,4900,0
|
|
20241007,155400,83782625,4900,4900,4900,4900,0
|
|
20241007,155300,83782625,4900,4900,4900,4900,0
|
|
20241007,155200,83782625,4900,4900,4900,4900,0
|
|
20241007,155100,83782625,4900,4900,4900,4900,0
|
|
20241007,155000,83782625,4900,4900,4900,4900,0
|
|
20241007,154900,83782625,4900,4900,4900,4900,0
|
|
20241007,154800,83782625,4900,4900,4900,4900,0
|
|
20241007,154700,83782625,4900,4900,4900,4900,0
|
|
20241007,154600,83782625,4900,4900,4900,4900,0
|
|
20241007,154500,83782625,4900,4900,4900,4900,0
|
|
20241007,154400,83782625,4900,4900,4900,4900,0
|
|
20241007,154300,83782625,4900,4900,4900,4900,0
|
|
20241007,154200,83782625,4900,4900,4900,4900,0
|
|
20241007,154100,83782625,4900,4900,4900,4900,0
|
|
20241007,154000,83782625,4900,4900,4900,4900,0
|
|
20241007,153900,83782625,4900,4900,4900,4900,0
|
|
20241007,153800,83782625,4900,4900,4900,4900,0
|
|
20241007,153700,83782625,4900,4900,4900,4900,0
|
|
20241007,153600,83782625,4900,4900,4900,4900,0
|
|
20241007,153500,83782625,4900,4900,4900,4900,0
|
|
20241007,153400,83782625,4900,4900,4900,4900,564
|
|
20241007,153300,83782625,4900,4900,4900,4900,0
|
|
20241007,153200,83782625,4900,4900,4900,4900,0
|
|
20241007,153100,83782625,4900,4900,4900,4900,0
|
|
20241007,153000,83782625,4900,4900,4900,4900,564
|
|
20241007,152900,81019025,4875,4875,4875,4875,0
|
|
20241007,152800,81019025,4875,4875,4875,4875,0
|
|
20241007,152700,81019025,4875,4875,4875,4875,0
|
|
20241007,152600,81019025,4875,4875,4875,4875,0
|
|
20241007,152500,81019025,4875,4875,4875,4875,0
|
|
20241007,152400,81019025,4875,4875,4875,4875,0
|
|
20241007,152300,81019025,4875,4875,4875,4875,0
|
|
20241007,152200,81019025,4875,4875,4875,4875,0
|
|
20241007,152100,81019025,4875,4875,4875,4875,0
|
|
20241007,152000,81019025,4875,4875,4875,4875,0
|
|
20241007,151900,81019025,4875,4895,4895,4875,70
|
|
20241007,151800,80677380,4900,4900,4900,4900,0
|
|
20241007,151700,80677380,4900,4900,4900,4900,1
|
|
20241007,151600,80672480,4895,4895,4895,4895,43
|
|
20241007,151500,80461995,4895,4895,4895,4880,816
|
|
20241007,151400,76477250,4900,4900,4900,4900,0
|
|
20241007,151300,76477250,4900,4900,4900,4900,0
|
|
20241007,151200,76477250,4900,4900,4900,4900,0
|
|
20241007,151100,76477250,4900,4900,4900,4900,81
|
|
20241007,151000,76080350,4900,4900,4900,4900,0
|
|
20241007,150900,76080350,4900,4900,4900,4900,0
|
|
20241007,150800,76080350,4900,4900,4900,4900,500
|
|
20241007,150700,73630350,4900,4900,4900,4900,0
|
|
20241007,150600,73630350,4900,4900,4900,4900,0
|
|
20241007,150500,73630350,4900,4900,4900,4900,64
|
|
20241007,150400,73316750,4900,4900,4900,4900,377
|
|
20241007,150300,71469450,4900,4900,4900,4900,1
|
|
20241007,150200,71464550,4905,4905,4905,4905,0
|
|
20241007,150100,71464550,4905,4905,4905,4905,10
|
|
20241007,150000,71415500,4905,4905,4905,4905,0
|
|
20241007,145900,71415500,4905,4905,4905,4905,100
|
|
20241007,145800,70925000,4905,4905,4905,4905,1
|
|
20241007,145700,70920095,4905,4905,4905,4905,0
|
|
20241007,145600,70920095,4905,4905,4905,4905,0
|
|
20241007,145500,70920095,4905,4905,4905,4905,0
|
|
20241007,145400,70920095,4905,4905,4905,4905,0
|
|
20241007,145300,70920095,4905,4905,4905,4905,0
|
|
20241007,145200,70920095,4905,4905,4905,4905,31
|
|
20241007,145100,70768040,4905,4905,4905,4905,0
|
|
20241007,145000,70768040,4905,4905,4905,4905,0
|
|
20241007,144900,70768040,4905,4905,4905,4905,1
|
|
20241007,144800,70763135,4890,4890,4890,4890,5
|
|
20241007,144700,70738685,4890,4900,4900,4890,20
|
|
20241007,144600,70640800,4905,4905,4905,4905,0
|
|
20241007,144500,70640800,4905,4905,4905,4905,1
|
|
20241007,144400,70635895,4905,4905,4905,4905,0
|
|
20241007,144300,70635895,4905,4905,4905,4905,0
|
|
20241007,144200,70635895,4905,4905,4905,4905,0
|
|
20241007,144100,70635895,4905,4905,4905,4905,0
|
|
20241007,144000,70635895,4905,4905,4905,4905,0
|
|
20241007,143900,70635895,4905,4905,4905,4905,0
|
|
20241007,143800,70635895,4905,4905,4905,4905,0
|
|
20241007,143700,70635895,4905,4905,4905,4905,0
|
|
20241007,143600,70635895,4905,4905,4905,4905,408
|
|
20241007,143500,68634655,4905,4905,4905,4905,0
|
|
20241007,143400,68634655,4905,4905,4905,4905,0
|
|
20241007,143300,68634655,4905,4905,4905,4905,0
|
|
20241007,143200,68634655,4905,4905,4905,4905,0
|
|
20241007,143100,68634655,4905,4905,4905,4905,0
|
|
20241007,143000,68634655,4905,4905,4905,4905,5
|
|
20241007,142900,68610130,4905,4905,4905,4905,422
|
|
20241007,142800,66540220,4905,4905,4905,4905,0
|
|
20241007,142700,66540220,4905,4905,4905,4905,362
|
|
20241007,142600,64764610,4905,4905,4905,4905,130
|
|
20241007,142500,64126960,4905,4905,4905,4905,100
|
|
20241007,142400,63636460,4910,4910,4910,4910,2
|
|
20241007,142300,63626640,4910,4910,4910,4910,3
|
|
20241007,142200,63611910,4910,4905,4910,4905,24
|
|
20241007,142100,63494080,4905,4895,4905,4895,1600
|
|
20241007,142000,55651620,4895,4895,4895,4895,0
|
|
20241007,141900,55651620,4895,4895,4895,4895,10
|
|
20241007,141800,55602670,4895,4895,4895,4895,70
|
|
20241007,141700,55260020,4895,4895,4895,4895,20
|
|
20241007,141600,55162120,4895,4895,4895,4895,0
|
|
20241007,141500,55162120,4895,4895,4895,4895,0
|
|
20241007,141400,55162120,4895,4895,4895,4895,0
|
|
20241007,141300,55162120,4895,4895,4895,4895,0
|
|
20241007,141200,55162120,4895,4895,4895,4895,0
|
|
20241007,141100,55162120,4895,4895,4895,4895,0
|
|
20241007,141000,55162120,4895,4895,4895,4895,0
|
|
20241007,140900,55162120,4895,4895,4895,4895,0
|
|
20241007,140800,55162120,4895,4895,4895,4895,1
|
|
20241007,140700,55157225,4900,4900,4900,4900,0
|
|
20241007,140600,55157225,4900,4900,4900,4900,0
|
|
20241007,140500,55157225,4900,4900,4900,4900,17
|
|
20241007,140400,55073925,4900,4900,4900,4900,0
|
|
20241007,140300,55073925,4900,4900,4900,4900,50
|
|
20241007,140200,54828925,4895,4895,4895,4895,0
|
|
20241007,140100,54828925,4895,4895,4895,4895,0
|
|
20241007,140000,54828925,4895,4895,4895,4895,363
|
|
20241007,135900,53052040,4890,4890,4890,4890,0
|
|
20241007,135800,53052040,4890,4890,4890,4890,0
|
|
20241007,135700,53052040,4890,4890,4890,4890,211
|
|
20241007,135600,52020250,4890,4890,4890,4890,0
|
|
20241007,135500,52020250,4890,4890,4890,4890,0
|
|
20241007,135400,52020250,4890,4890,4890,4890,0
|
|
20241007,135300,52020250,4890,4890,4890,4890,0
|
|
20241007,135200,52020250,4890,4890,4890,4890,0
|
|
20241007,135100,52020250,4890,4890,4890,4890,0
|
|
20241007,135000,52020250,4890,4890,4890,4890,0
|
|
20241007,134900,52020250,4890,4890,4890,4890,0
|
|
20241007,134800,52020250,4890,4890,4890,4890,308
|
|
20241007,134700,50514130,4890,4890,4890,4890,0
|
|
20241007,134600,50514130,4890,4890,4890,4890,0
|
|
20241007,134500,50514130,4890,4890,4890,4890,0
|
|
20241007,134400,50514130,4890,4890,4890,4890,0
|
|
20241007,134300,50514130,4890,4890,4890,4890,0
|
|
20241007,134200,50514130,4890,4890,4890,4890,150
|
|
20241007,134100,49780630,4885,4885,4885,4885,0
|
|
20241007,134000,49780630,4885,4885,4885,4885,0
|
|
20241007,133900,49780630,4885,4885,4885,4885,3
|
|
20241007,133800,49765975,4880,4880,4880,4880,1
|
|
20241007,133700,49761095,4880,4880,4880,4880,0
|
|
20241007,133600,49761095,4880,4880,4880,4880,0
|
|
20241007,133500,49761095,4880,4880,4880,4880,0
|
|
20241007,133400,49761095,4880,4880,4880,4880,0
|
|
20241007,133300,49761095,4880,4880,4880,4880,35
|
|
20241007,133200,49590295,4880,4880,4880,4880,0
|
|
20241007,133100,49590295,4880,4880,4880,4880,0
|
|
20241007,133000,49590295,4880,4880,4880,4880,0
|
|
20241007,132900,49590295,4880,4880,4880,4880,0
|
|
20241007,132800,49590295,4880,4880,4880,4880,0
|
|
20241007,132700,49590295,4880,4880,4880,4880,1
|
|
20241007,132600,49585415,4880,4880,4880,4880,0
|
|
20241007,132500,49585415,4880,4880,4880,4880,35
|
|
20241007,132400,49414615,4880,4880,4880,4880,11
|
|
20241007,132300,49360935,4880,4880,4880,4880,0
|
|
20241007,132200,49360935,4880,4880,4880,4880,0
|
|
20241007,132100,49360935,4880,4880,4880,4880,0
|
|
20241007,132000,49360935,4880,4880,4880,4880,301
|
|
20241007,131900,47892055,4880,4880,4880,4880,0
|
|
20241007,131800,47892055,4880,4880,4880,4880,6
|
|
20241007,131700,47862775,4885,4885,4885,4885,0
|
|
20241007,131600,47862775,4885,4885,4885,4885,0
|
|
20241007,131500,47862775,4885,4885,4885,4885,5
|
|
20241007,131400,47838350,4880,4880,4880,4880,0
|
|
20241007,131300,47838350,4880,4880,4880,4880,0
|
|
20241007,131200,47838350,4880,4880,4880,4880,0
|
|
20241007,131100,47838350,4880,4880,4880,4880,0
|
|
20241007,131000,47838350,4880,4880,4880,4880,0
|
|
20241007,130900,47838350,4880,4880,4880,4880,0
|
|
20241007,130800,47838350,4880,4880,4880,4880,0
|
|
20241007,130700,47838350,4880,4880,4880,4880,0
|
|
20241007,130600,47838350,4880,4880,4880,4880,0
|
|
20241007,130500,47838350,4880,4880,4880,4880,0
|
|
20241007,130400,47838350,4880,4880,4880,4880,0
|
|
20241007,130300,47838350,4880,4880,4880,4880,281
|
|
20241007,130200,46467070,4880,4880,4880,4880,1
|
|
20241007,130100,46462190,4880,4880,4880,4880,0
|
|
20241007,130000,46462190,4880,4880,4880,4880,1
|
|
20241007,125900,46457310,4870,4870,4870,4870,0
|
|
20241007,125800,46457310,4870,4870,4870,4870,0
|
|
20241007,125700,46457310,4870,4870,4870,4870,0
|
|
20241007,125600,46457310,4870,4870,4870,4870,0
|
|
20241007,125500,46457310,4870,4870,4870,4870,1
|
|
20241007,125400,46452440,4875,4875,4875,4875,0
|
|
20241007,125300,46452440,4875,4875,4875,4875,0
|
|
20241007,125200,46452440,4875,4875,4875,4875,49
|
|
20241007,125100,46213565,4880,4880,4880,4880,0
|
|
20241007,125000,46213565,4880,4880,4880,4880,0
|
|
20241007,124900,46213565,4880,4880,4880,4880,0
|
|
20241007,124800,46213565,4880,4880,4880,4880,0
|
|
20241007,124700,46213565,4880,4880,4880,4880,13
|
|
20241007,124600,46150125,4880,4880,4880,4880,21
|
|
20241007,124500,46047645,4880,4880,4880,4880,0
|
|
20241007,124400,46047645,4880,4880,4880,4880,0
|
|
20241007,124300,46047645,4880,4880,4880,4880,0
|
|
20241007,124200,46047645,4880,4880,4880,4880,0
|
|
20241007,124100,46047645,4880,4880,4880,4880,0
|
|
20241007,124000,46047645,4880,4880,4880,4880,0
|
|
20241007,123900,46047645,4880,4880,4880,4880,0
|
|
20241007,123800,46047645,4880,4880,4880,4880,0
|
|
20241007,123700,46047645,4880,4880,4880,4880,0
|
|
20241007,123600,46047645,4880,4880,4880,4880,0
|
|
20241007,123500,46047645,4880,4880,4880,4880,0
|
|
20241007,123400,46047645,4880,4880,4880,4880,600
|
|
20241007,123300,43119645,4875,4875,4875,4875,0
|
|
20241007,123200,43119645,4875,4875,4875,4875,53
|
|
20241007,123100,42861270,4875,4875,4875,4875,9
|
|
20241007,123000,42817395,4875,4875,4875,4875,0
|
|
20241007,122900,42817395,4875,4875,4875,4875,4
|
|
20241007,122800,42797895,4875,4875,4875,4875,0
|
|
20241007,122700,42797895,4875,4875,4875,4875,0
|
|
20241007,122600,42797895,4875,4875,4875,4875,0
|
|
20241007,122500,42797895,4875,4875,4875,4875,0
|
|
20241007,122400,42797895,4875,4875,4875,4875,0
|
|
20241007,122300,42797895,4875,4875,4875,4875,4
|
|
20241007,122200,42778395,4875,4875,4875,4875,0
|
|
20241007,122100,42778395,4875,4875,4875,4875,0
|
|
20241007,122000,42778395,4875,4875,4875,4875,1
|
|
20241007,121900,42773520,4865,4865,4865,4865,0
|
|
20241007,121800,42773520,4865,4865,4865,4865,0
|
|
20241007,121700,42773520,4865,4865,4865,4865,0
|
|
20241007,121600,42773520,4865,4865,4865,4865,0
|
|
20241007,121500,42773520,4865,4865,4865,4865,0
|
|
20241007,121400,42773520,4865,4870,4870,4865,1312
|
|
20241007,121300,36390320,4875,4875,4875,4875,7
|
|
20241007,121200,36356195,4875,4875,4875,4875,0
|
|
20241007,121100,36356195,4875,4875,4875,4875,1
|
|
20241007,121000,36351320,4875,4875,4875,4875,1
|
|
20241007,120900,36346445,4875,4875,4875,4875,0
|
|
20241007,120800,36346445,4875,4875,4875,4875,0
|
|
20241007,120700,36346445,4875,4875,4875,4875,0
|
|
20241007,120600,36346445,4875,4875,4875,4875,0
|
|
20241007,120500,36346445,4875,4875,4875,4875,0
|
|
20241007,120400,36346445,4875,4875,4875,4875,0
|
|
20241007,120300,36346445,4875,4875,4875,4875,1
|
|
20241007,120200,36341570,4875,4875,4875,4875,0
|
|
20241007,120100,36341570,4875,4875,4875,4875,0
|
|
20241007,120000,36341570,4875,4875,4875,4875,0
|
|
20241007,115900,36341570,4875,4875,4875,4875,0
|
|
20241007,115800,36341570,4875,4875,4875,4875,0
|
|
20241007,115700,36341570,4875,4875,4875,4875,43
|
|
20241007,115600,36131945,4875,4875,4875,4875,0
|
|
20241007,115500,36131945,4875,4875,4875,4875,670
|
|
20241007,115400,32865695,4875,4875,4875,4875,0
|
|
20241007,115300,32865695,4875,4875,4875,4875,1
|
|
20241007,115200,32860820,4875,4875,4875,4875,69
|
|
20241007,115100,32524445,4875,4875,4875,4870,514
|
|
20241007,115000,30021255,4870,4870,4870,4870,0
|
|
20241007,114900,30021255,4870,4870,4870,4870,0
|
|
20241007,114800,30021255,4870,4870,4870,4870,45
|
|
20241007,114700,29802105,4870,4870,4870,4870,0
|
|
20241007,114600,29802105,4870,4870,4870,4870,10
|
|
20241007,114500,29753405,4875,4875,4875,4875,0
|
|
20241007,114400,29753405,4875,4875,4875,4875,0
|
|
20241007,114300,29753405,4875,4875,4875,4875,0
|
|
20241007,114200,29753405,4875,4875,4875,4875,0
|
|
20241007,114100,29753405,4875,4875,4875,4875,0
|
|
20241007,114000,29753405,4875,4875,4875,4875,0
|
|
20241007,113900,29753405,4875,4875,4875,4875,3
|
|
20241007,113800,29738780,4870,4870,4870,4870,0
|
|
20241007,113700,29738780,4870,4870,4870,4870,0
|
|
20241007,113600,29738780,4870,4870,4870,4870,5
|
|
20241007,113500,29714430,4875,4875,4875,4875,0
|
|
20241007,113400,29714430,4875,4875,4875,4875,2
|
|
20241007,113300,29704680,4870,4870,4870,4870,0
|
|
20241007,113200,29704680,4870,4870,4870,4870,0
|
|
20241007,113100,29704680,4870,4870,4870,4870,0
|
|
20241007,113000,29704680,4870,4870,4870,4870,0
|
|
20241007,112900,29704680,4870,4870,4870,4870,0
|
|
20241007,112800,29704680,4870,4870,4870,4870,0
|
|
20241007,112700,29704680,4870,4870,4870,4870,0
|
|
20241007,112600,29704680,4870,4870,4870,4870,200
|
|
20241007,112500,28730680,4870,4870,4870,4870,0
|
|
20241007,112400,28730680,4870,4870,4870,4870,8
|
|
20241007,112300,28691720,4875,4875,4875,4875,0
|
|
20241007,112200,28691720,4875,4875,4875,4875,0
|
|
20241007,112100,28691720,4875,4875,4875,4875,0
|
|
20241007,112000,28691720,4875,4875,4875,4875,0
|
|
20241007,111900,28691720,4875,4875,4875,4875,0
|
|
20241007,111800,28691720,4875,4875,4875,4875,30
|
|
20241007,111700,28545470,4875,4875,4875,4875,0
|
|
20241007,111600,28545470,4875,4875,4875,4875,1
|
|
20241007,111500,28540595,4875,4875,4875,4875,0
|
|
20241007,111400,28540595,4875,4875,4875,4875,0
|
|
20241007,111300,28540595,4875,4875,4875,4875,0
|
|
20241007,111200,28540595,4875,4875,4875,4875,0
|
|
20241007,111100,28540595,4875,4875,4875,4875,0
|
|
20241007,111000,28540595,4875,4875,4875,4875,2
|
|
20241007,110900,28530845,4870,4870,4870,4870,100
|
|
20241007,110800,28043845,4870,4870,4870,4870,0
|
|
20241007,110700,28043845,4870,4870,4870,4870,0
|
|
20241007,110600,28043845,4870,4870,4870,4870,0
|
|
20241007,110500,28043845,4870,4870,4870,4870,0
|
|
20241007,110400,28043845,4870,4870,4870,4870,0
|
|
20241007,110300,28043845,4870,4870,4870,4870,0
|
|
20241007,110200,28043845,4870,4870,4870,4870,76
|
|
20241007,110100,27673725,4865,4865,4865,4865,0
|
|
20241007,110000,27673725,4865,4865,4865,4865,0
|
|
20241007,105900,27673725,4865,4865,4865,4865,100
|
|
20241007,105800,27187225,4865,4865,4865,4865,0
|
|
20241007,105700,27187225,4865,4865,4865,4865,0
|
|
20241007,105600,27187225,4865,4865,4865,4865,55
|
|
20241007,105500,26919650,4865,4865,4865,4865,3
|
|
20241007,105400,26905055,4865,4865,4865,4865,2
|
|
20241007,105300,26895325,4870,4870,4870,4870,0
|
|
20241007,105200,26895325,4870,4870,4870,4870,0
|
|
20241007,105100,26895325,4870,4870,4870,4870,0
|
|
20241007,105000,26895325,4870,4870,4870,4870,1
|
|
20241007,104900,26890455,4865,4870,4870,4865,25
|
|
20241007,104800,26768760,4875,4875,4875,4875,0
|
|
20241007,104700,26768760,4875,4875,4875,4875,0
|
|
20241007,104600,26768760,4875,4875,4875,4875,0
|
|
20241007,104500,26768760,4875,4875,4875,4875,1
|
|
20241007,104400,26763885,4875,4875,4875,4875,0
|
|
20241007,104300,26763885,4875,4875,4875,4875,0
|
|
20241007,104200,26763885,4875,4875,4875,4875,5
|
|
20241007,104100,26739510,4870,4870,4870,4870,76
|
|
20241007,104000,26369390,4870,4870,4870,4870,10
|
|
20241007,103900,26320690,4870,4870,4870,4870,0
|
|
20241007,103800,26320690,4870,4870,4870,4870,0
|
|
20241007,103700,26320690,4870,4870,4870,4870,0
|
|
20241007,103600,26320690,4870,4870,4870,4870,0
|
|
20241007,103500,26320690,4870,4870,4870,4870,500
|
|
20241007,103400,23885690,4870,4870,4870,4870,0
|
|
20241007,103300,23885690,4870,4870,4870,4870,0
|
|
20241007,103200,23885690,4870,4870,4870,4870,0
|
|
20241007,103100,23885690,4870,4870,4870,4870,49
|
|
20241007,103000,23647060,4870,4870,4870,4870,1
|
|
20241007,102900,23642190,4860,4860,4860,4860,1
|
|
20241007,102800,23637330,4870,4870,4870,4870,0
|
|
20241007,102700,23637330,4870,4870,4870,4870,0
|
|
20241007,102600,23637330,4870,4870,4870,4870,5
|
|
20241007,102500,23612980,4870,4870,4870,4870,0
|
|
20241007,102400,23612980,4870,4870,4870,4870,0
|
|
20241007,102300,23612980,4870,4870,4870,4870,0
|
|
20241007,102200,23612980,4870,4870,4870,4870,601
|
|
20241007,102100,20686110,4870,4870,4870,4870,0
|
|
20241007,102000,20686110,4870,4870,4870,4870,0
|
|
20241007,101900,20686110,4870,4870,4870,4870,1
|
|
20241007,101800,20681240,4860,4860,4860,4860,0
|
|
20241007,101700,20681240,4860,4860,4860,4860,0
|
|
20241007,101600,20681240,4860,4860,4860,4860,0
|
|
20241007,101500,20681240,4860,4860,4860,4860,0
|
|
20241007,101400,20681240,4860,4860,4860,4860,0
|
|
20241007,101300,20681240,4860,4860,4860,4860,0
|
|
20241007,101200,20681240,4860,4860,4860,4860,22
|
|
20241007,101100,20574320,4870,4870,4870,4870,11
|
|
20241007,101000,20520750,4870,4865,4870,4865,406
|
|
20241007,100900,18545535,4870,4870,4870,4870,1
|
|
20241007,100800,18540665,4870,4870,4870,4870,0
|
|
20241007,100700,18540665,4870,4870,4870,4870,0
|
|
20241007,100600,18540665,4870,4870,4870,4870,1
|
|
20241007,100500,18535795,4865,4870,4870,4865,608
|
|
20241007,100400,15577855,4870,4870,4870,4870,0
|
|
20241007,100300,15577855,4870,4870,4870,4870,0
|
|
20241007,100200,15577855,4870,4870,4870,4870,0
|
|
20241007,100100,15577855,4870,4870,4870,4870,50
|
|
20241007,100000,15334355,4870,4870,4870,4870,0
|
|
20241007,095900,15334355,4870,4870,4870,4870,0
|
|
20241007,095800,15334355,4870,4870,4870,4870,0
|
|
20241007,095700,15334355,4870,4870,4870,4870,0
|
|
20241007,095600,15334355,4870,4870,4870,4870,85
|
|
20241007,095500,14920405,4865,4865,4865,4865,200
|
|
20241007,095400,13947405,4865,4865,4865,4865,0
|
|
20241007,095300,13947405,4865,4865,4865,4865,107
|
|
20241007,095200,13426850,4870,4865,4870,4865,26
|
|
20241007,095100,13300255,4870,4870,4870,4870,11
|
|
20241007,095000,13246685,4870,4870,4870,4870,0
|
|
20241007,094900,13246685,4870,4870,4870,4870,8
|
|
20241007,094800,13207725,4870,4870,4870,4870,0
|
|
20241007,094700,13207725,4870,4870,4870,4870,0
|
|
20241007,094600,13207725,4870,4870,4870,4870,11
|
|
20241007,094500,13154155,4870,4870,4870,4870,9
|
|
20241007,094400,13110325,4870,4870,4870,4870,0
|
|
20241007,094300,13110325,4870,4875,4875,4870,8
|
|
20241007,094200,13071360,4870,4870,4870,4870,0
|
|
20241007,094100,13071360,4870,4870,4870,4870,0
|
|
20241007,094000,13071360,4870,4870,4870,4870,0
|
|
20241007,093900,13071360,4870,4870,4870,4870,2
|
|
20241007,093800,13061620,4870,4870,4870,4870,100
|
|
20241007,093700,12574620,4870,4870,4870,4870,3
|
|
20241007,093600,12560010,4870,4870,4870,4870,0
|
|
20241007,093500,12560010,4870,4870,4870,4870,20
|
|
20241007,093400,12462610,4870,4870,4870,4870,20
|
|
20241007,093300,12365210,4865,4870,4870,4865,100
|
|
20241007,093200,11878700,4870,4870,4870,4870,0
|
|
20241007,093100,11878700,4870,4870,4870,4870,62
|
|
20241007,093000,11576760,4875,4875,4875,4875,4
|
|
20241007,092900,11557260,4875,4875,4875,4875,15
|
|
20241007,092800,11484135,4875,4875,4875,4875,11
|
|
20241007,092700,11430510,4875,4875,4875,4875,14
|
|
20241007,092600,11362260,4875,4875,4875,4875,5
|
|
20241007,092500,11337885,4875,4875,4875,4875,2
|
|
20241007,092400,11328135,4875,4875,4875,4875,5
|
|
20241007,092300,11303760,4875,4875,4875,4875,0
|
|
20241007,092200,11303760,4875,4875,4875,4870,41
|
|
20241007,092100,11103890,4875,4875,4875,4870,14
|
|
20241007,092000,11035670,4875,4875,4875,4875,0
|
|
20241007,091900,11035670,4875,4865,4875,4865,21
|
|
20241007,091800,10933305,4875,4875,4875,4875,0
|
|
20241007,091700,10933305,4875,4875,4875,4875,1
|
|
20241007,091600,10928430,4875,4875,4875,4875,0
|
|
20241007,091500,10928430,4875,4875,4875,4875,50
|
|
20241007,091400,10684680,4875,4870,4875,4870,19
|
|
20241007,091300,10592075,4900,4900,4900,4900,0
|
|
20241007,091200,10592075,4900,4900,4900,4900,0
|
|
20241007,091100,10592075,4900,4900,4900,4900,0
|
|
20241007,091000,10592075,4900,4900,4900,4900,7
|
|
20241007,090900,10557775,4850,4850,4850,4850,89
|
|
20241007,090800,10126125,4845,4845,4845,4845,26
|
|
20241007,090700,10000155,4845,4845,4845,4845,15
|
|
20241007,090600,9927480,4845,4850,4850,4845,105
|
|
20241007,090500,9418585,4855,4865,4865,4855,66
|
|
20241007,090400,9097840,4850,4850,4850,4850,0
|
|
20241007,090300,9097840,4850,4850,4850,4850,33
|
|
20241007,090200,8937790,4850,4860,4860,4850,196
|
|
20241007,090100,7986755,4860,4900,4900,4860,1236
|
|
20241007,090000,1965100,4910,4915,4915,4910,400
|