665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200200,184600400,4875,4875,4875,4875,728
|
|
20241007,200100,184600400,4875,4875,4875,4875,0
|
|
20241007,200000,184600400,4875,4875,4875,4875,0
|
|
20241007,195900,184600400,4875,4875,4875,4875,0
|
|
20241007,195800,184600400,4875,4875,4875,4875,0
|
|
20241007,195700,184600400,4875,4875,4875,4875,0
|
|
20241007,195600,184600400,4875,4875,4875,4875,0
|
|
20241007,195500,184600400,4875,4875,4875,4875,0
|
|
20241007,195400,184600400,4875,4875,4875,4875,0
|
|
20241007,195300,184600400,4875,4875,4875,4875,0
|
|
20241007,195200,184600400,4875,4875,4875,4875,0
|
|
20241007,195100,184600400,4875,4875,4875,4875,0
|
|
20241007,195000,184600400,4875,4875,4875,4875,0
|
|
20241007,194900,184600400,4875,4875,4875,4875,0
|
|
20241007,194800,184600400,4875,4875,4875,4875,0
|
|
20241007,194700,184600400,4875,4875,4875,4875,0
|
|
20241007,194600,184600400,4875,4875,4875,4875,0
|
|
20241007,194500,184600400,4875,4875,4875,4875,0
|
|
20241007,194400,184600400,4875,4875,4875,4875,0
|
|
20241007,194300,184600400,4875,4875,4875,4875,0
|
|
20241007,194200,184600400,4875,4875,4875,4875,0
|
|
20241007,194100,184600400,4875,4875,4875,4875,0
|
|
20241007,194000,184600400,4875,4875,4875,4875,0
|
|
20241007,193900,184600400,4875,4875,4875,4875,0
|
|
20241007,193800,184600400,4875,4875,4875,4875,0
|
|
20241007,193700,184600400,4875,4875,4875,4875,0
|
|
20241007,193600,184600400,4875,4875,4875,4875,0
|
|
20241007,193500,184600400,4875,4875,4875,4875,0
|
|
20241007,193400,184600400,4875,4875,4875,4875,0
|
|
20241007,193300,184600400,4875,4875,4875,4875,0
|
|
20241007,193200,184600400,4875,4875,4875,4875,728
|
|
20241007,193100,184600400,4875,4875,4875,4875,0
|
|
20241007,193000,184600400,4875,4875,4875,4875,0
|
|
20241007,192900,184600400,4875,4875,4875,4875,0
|
|
20241007,192800,184600400,4875,4875,4875,4875,0
|
|
20241007,192700,184600400,4875,4875,4875,4875,0
|
|
20241007,192600,184600400,4875,4875,4875,4875,0
|
|
20241007,192500,184600400,4875,4875,4875,4875,0
|
|
20241007,192400,184600400,4875,4875,4875,4875,0
|
|
20241007,192300,184600400,4875,4875,4875,4875,0
|
|
20241007,192200,184600400,4875,4875,4875,4875,0
|
|
20241007,192100,184600400,4875,4875,4875,4875,0
|
|
20241007,192000,184600400,4875,4875,4875,4875,0
|
|
20241007,191900,184600400,4875,4875,4875,4875,0
|
|
20241007,191800,184600400,4875,4875,4875,4875,0
|
|
20241007,191700,184600400,4875,4875,4875,4875,0
|
|
20241007,191600,184600400,4875,4875,4875,4875,0
|
|
20241007,191500,184600400,4875,4875,4875,4875,0
|
|
20241007,191400,184600400,4875,4875,4875,4875,0
|
|
20241007,191300,184600400,4875,4875,4875,4875,0
|
|
20241007,191200,184600400,4875,4875,4875,4875,0
|
|
20241007,191100,184600400,4875,4875,4875,4875,0
|
|
20241007,191000,184600400,4875,4875,4875,4875,0
|
|
20241007,190900,184600400,4875,4875,4875,4875,0
|
|
20241007,190800,184600400,4875,4875,4875,4875,0
|
|
20241007,190700,184600400,4875,4875,4875,4875,0
|
|
20241007,190600,184600400,4875,4875,4875,4875,0
|
|
20241007,190500,184600400,4875,4875,4875,4875,0
|
|
20241007,190400,184600400,4875,4875,4875,4875,0
|
|
20241007,190300,184600400,4875,4875,4875,4875,0
|
|
20241007,190200,184600400,4875,4875,4875,4875,728
|
|
20241007,190100,184600400,4875,4875,4875,4875,0
|
|
20241007,190000,184600400,4875,4875,4875,4875,0
|
|
20241007,185900,184600400,4875,4875,4875,4875,0
|
|
20241007,185800,184600400,4875,4875,4875,4875,0
|
|
20241007,185700,184600400,4875,4875,4875,4875,0
|
|
20241007,185600,184600400,4875,4875,4875,4875,0
|
|
20241007,185500,184600400,4875,4875,4875,4875,0
|
|
20241007,185400,184600400,4875,4875,4875,4875,0
|
|
20241007,185300,184600400,4875,4875,4875,4875,0
|
|
20241007,185200,184600400,4875,4875,4875,4875,0
|
|
20241007,185100,184600400,4875,4875,4875,4875,0
|
|
20241007,185000,184600400,4875,4875,4875,4875,0
|
|
20241007,184900,184600400,4875,4875,4875,4875,0
|
|
20241007,184800,184600400,4875,4875,4875,4875,0
|
|
20241007,184700,184600400,4875,4875,4875,4875,0
|
|
20241007,184600,184600400,4875,4875,4875,4875,0
|
|
20241007,184500,184600400,4875,4875,4875,4875,0
|
|
20241007,184400,184600400,4875,4875,4875,4875,0
|
|
20241007,184300,184600400,4875,4875,4875,4875,0
|
|
20241007,184200,184600400,4875,4875,4875,4875,0
|
|
20241007,184100,184600400,4875,4875,4875,4875,0
|
|
20241007,184000,184600400,4875,4875,4875,4875,0
|
|
20241007,183900,184600400,4875,4875,4875,4875,0
|
|
20241007,183800,184600400,4875,4875,4875,4875,0
|
|
20241007,183700,184600400,4875,4875,4875,4875,0
|
|
20241007,183600,184600400,4875,4875,4875,4875,0
|
|
20241007,183500,184600400,4875,4875,4875,4875,0
|
|
20241007,183400,184600400,4875,4875,4875,4875,0
|
|
20241007,183300,184600400,4875,4875,4875,4875,0
|
|
20241007,183200,184600400,4875,4875,4875,4875,728
|
|
20241007,183100,184600400,4875,4875,4875,4875,0
|
|
20241007,183000,184600400,4875,4875,4875,4875,0
|
|
20241007,182900,184600400,4875,4875,4875,4875,0
|
|
20241007,182800,184600400,4875,4875,4875,4875,0
|
|
20241007,182700,184600400,4875,4875,4875,4875,0
|
|
20241007,182600,184600400,4875,4875,4875,4875,0
|
|
20241007,182500,184600400,4875,4875,4875,4875,0
|
|
20241007,182400,184600400,4875,4875,4875,4875,0
|
|
20241007,182300,184600400,4875,4875,4875,4875,0
|
|
20241007,182200,184600400,4875,4875,4875,4875,0
|
|
20241007,182100,184600400,4875,4875,4875,4875,0
|
|
20241007,182000,184600400,4875,4875,4875,4875,0
|
|
20241007,181900,184600400,4875,4875,4875,4875,0
|
|
20241007,181800,184600400,4875,4875,4875,4875,0
|
|
20241007,181700,184600400,4875,4875,4875,4875,0
|
|
20241007,181600,184600400,4875,4875,4875,4875,0
|
|
20241007,181500,184600400,4875,4875,4875,4875,0
|
|
20241007,181400,184600400,4875,4875,4875,4875,0
|
|
20241007,181300,184600400,4875,4875,4875,4875,0
|
|
20241007,181200,184600400,4875,4875,4875,4875,0
|
|
20241007,181100,184600400,4875,4875,4875,4875,0
|
|
20241007,181000,184600400,4875,4875,4875,4875,0
|
|
20241007,180900,184600400,4875,4875,4875,4875,0
|
|
20241007,180800,184600400,4875,4875,4875,4875,0
|
|
20241007,180700,184600400,4875,4875,4875,4875,0
|
|
20241007,180600,184600400,4875,4875,4875,4875,0
|
|
20241007,180500,184600400,4875,4875,4875,4875,0
|
|
20241007,180400,184600400,4875,4875,4875,4875,0
|
|
20241007,180300,184600400,4875,4875,4875,4875,0
|
|
20241007,180200,184600400,4875,4875,4875,4875,728
|
|
20241007,180100,184600400,4875,4875,4875,4875,0
|
|
20241007,180000,184600400,4875,4875,4875,4875,0
|
|
20241007,175900,184600400,4875,4875,4875,4875,0
|
|
20241007,175800,184600400,4875,4875,4875,4875,0
|
|
20241007,175700,184600400,4875,4875,4875,4875,0
|
|
20241007,175600,184600400,4875,4875,4875,4875,0
|
|
20241007,175500,184600400,4875,4875,4875,4875,0
|
|
20241007,175400,184600400,4875,4875,4875,4875,0
|
|
20241007,175300,184600400,4875,4875,4875,4875,0
|
|
20241007,175200,184600400,4875,4875,4875,4875,0
|
|
20241007,175100,184600400,4875,4875,4875,4875,0
|
|
20241007,175000,184600400,4875,4875,4875,4875,0
|
|
20241007,174900,184600400,4875,4875,4875,4875,0
|
|
20241007,174800,184600400,4875,4875,4875,4875,0
|
|
20241007,174700,184600400,4875,4875,4875,4875,0
|
|
20241007,174600,184600400,4875,4875,4875,4875,0
|
|
20241007,174500,184600400,4875,4875,4875,4875,0
|
|
20241007,174400,184600400,4875,4875,4875,4875,0
|
|
20241007,174300,184600400,4875,4875,4875,4875,0
|
|
20241007,174200,184600400,4875,4875,4875,4875,0
|
|
20241007,174100,184600400,4875,4875,4875,4875,0
|
|
20241007,174000,184600400,4875,4875,4875,4875,0
|
|
20241007,173900,184600400,4875,4875,4875,4875,0
|
|
20241007,173800,184600400,4875,4875,4875,4875,0
|
|
20241007,173700,184600400,4875,4875,4875,4875,0
|
|
20241007,173600,184600400,4875,4875,4875,4875,0
|
|
20241007,173500,184600400,4875,4875,4875,4875,0
|
|
20241007,173400,184600400,4875,4875,4875,4875,0
|
|
20241007,173300,184600400,4875,4875,4875,4875,0
|
|
20241007,173200,184600400,4875,4875,4875,4875,728
|
|
20241007,173100,184600400,4875,4875,4875,4875,0
|
|
20241007,173000,184600400,4875,4875,4875,4875,0
|
|
20241007,172900,184600400,4875,4875,4875,4875,0
|
|
20241007,172800,184600400,4875,4875,4875,4875,0
|
|
20241007,172700,184600400,4875,4875,4875,4875,0
|
|
20241007,172600,184600400,4875,4875,4875,4875,0
|
|
20241007,172500,184600400,4875,4875,4875,4875,0
|
|
20241007,172400,184600400,4875,4875,4875,4875,0
|
|
20241007,172300,184600400,4875,4875,4875,4875,0
|
|
20241007,172200,184600400,4875,4875,4875,4875,0
|
|
20241007,172100,184600400,4875,4875,4875,4875,0
|
|
20241007,172000,184600400,4875,4875,4875,4875,0
|
|
20241007,171900,184600400,4875,4875,4875,4875,0
|
|
20241007,171800,184600400,4875,4875,4875,4875,0
|
|
20241007,171700,184600400,4875,4875,4875,4875,0
|
|
20241007,171600,184600400,4875,4875,4875,4875,0
|
|
20241007,171500,184600400,4875,4875,4875,4875,0
|
|
20241007,171400,184600400,4875,4875,4875,4875,0
|
|
20241007,171300,184600400,4875,4875,4875,4875,0
|
|
20241007,171200,184600400,4875,4875,4875,4875,0
|
|
20241007,171100,184600400,4875,4875,4875,4875,0
|
|
20241007,171000,184600400,4875,4875,4875,4875,0
|
|
20241007,170900,184600400,4875,4875,4875,4875,0
|
|
20241007,170800,184600400,4875,4875,4875,4875,0
|
|
20241007,170700,184600400,4875,4875,4875,4875,0
|
|
20241007,170600,184600400,4875,4875,4875,4875,0
|
|
20241007,170500,184600400,4875,4875,4875,4875,0
|
|
20241007,170400,184600400,4875,4875,4875,4875,0
|
|
20241007,170300,184600400,4875,4875,4875,4875,0
|
|
20241007,170200,184600400,4875,4875,4875,4875,728
|
|
20241007,170100,184600400,4875,4875,4875,4875,0
|
|
20241007,170000,184600400,4875,4875,4875,4875,0
|
|
20241007,165900,184600400,4875,4875,4875,4875,0
|
|
20241007,165800,184600400,4875,4875,4875,4875,0
|
|
20241007,165700,184600400,4875,4875,4875,4875,0
|
|
20241007,165600,184600400,4875,4875,4875,4875,0
|
|
20241007,165500,184600400,4875,4875,4875,4875,0
|
|
20241007,165400,184600400,4875,4875,4875,4875,0
|
|
20241007,165300,184600400,4875,4875,4875,4875,0
|
|
20241007,165200,184600400,4875,4875,4875,4875,0
|
|
20241007,165100,184600400,4875,4875,4875,4875,0
|
|
20241007,165000,184600400,4875,4875,4875,4875,0
|
|
20241007,164900,184600400,4875,4875,4875,4875,0
|
|
20241007,164800,184600400,4875,4875,4875,4875,0
|
|
20241007,164700,184600400,4875,4875,4875,4875,0
|
|
20241007,164600,184600400,4875,4875,4875,4875,0
|
|
20241007,164500,184600400,4875,4875,4875,4875,0
|
|
20241007,164400,184600400,4875,4875,4875,4875,0
|
|
20241007,164300,184600400,4875,4875,4875,4875,0
|
|
20241007,164200,184600400,4875,4875,4875,4875,0
|
|
20241007,164100,184600400,4875,4875,4875,4875,0
|
|
20241007,164000,184600400,4875,4875,4875,4875,0
|
|
20241007,163900,184600400,4875,4875,4875,4875,0
|
|
20241007,163800,184600400,4875,4875,4875,4875,0
|
|
20241007,163700,184600400,4875,4875,4875,4875,0
|
|
20241007,163600,184600400,4875,4875,4875,4875,0
|
|
20241007,163500,184600400,4875,4875,4875,4875,0
|
|
20241007,163400,184600400,4875,4875,4875,4875,0
|
|
20241007,163300,184600400,4875,4875,4875,4875,0
|
|
20241007,163200,184600400,4875,4875,4875,4875,728
|
|
20241007,163100,184600400,4875,4875,4875,4875,0
|
|
20241007,163000,184600400,4875,4875,4875,4875,0
|
|
20241007,162900,184600400,4875,4875,4875,4875,0
|
|
20241007,162800,184600400,4875,4875,4875,4875,0
|
|
20241007,162700,184600400,4875,4875,4875,4875,0
|
|
20241007,162600,184600400,4875,4875,4875,4875,0
|
|
20241007,162500,184600400,4875,4875,4875,4875,0
|
|
20241007,162400,184600400,4875,4875,4875,4875,0
|
|
20241007,162300,184600400,4875,4875,4875,4875,0
|
|
20241007,162200,184600400,4875,4875,4875,4875,0
|
|
20241007,162100,184600400,4875,4875,4875,4875,0
|
|
20241007,162000,184600400,4875,4875,4875,4875,0
|
|
20241007,161900,184600400,4875,4875,4875,4875,0
|
|
20241007,161800,184600400,4875,4875,4875,4875,0
|
|
20241007,161700,184600400,4875,4875,4875,4875,0
|
|
20241007,161600,184600400,4875,4875,4875,4875,0
|
|
20241007,161500,184600400,4875,4875,4875,4875,0
|
|
20241007,161400,184600400,4875,4875,4875,4875,0
|
|
20241007,161300,184600400,4875,4875,4875,4875,0
|
|
20241007,161200,184600400,4875,4875,4875,4875,0
|
|
20241007,161100,184600400,4875,4875,4875,4875,0
|
|
20241007,161000,184600400,4875,4875,4875,4875,0
|
|
20241007,160900,184600400,4875,4875,4875,4875,0
|
|
20241007,160800,184600400,4875,4875,4875,4875,0
|
|
20241007,160700,184600400,4875,4875,4875,4875,0
|
|
20241007,160600,184600400,4875,4875,4875,4875,0
|
|
20241007,160500,184600400,4875,4875,4875,4875,0
|
|
20241007,160400,184600400,4875,4875,4875,4875,0
|
|
20241007,160300,184600400,4875,4875,4875,4875,0
|
|
20241007,160200,184600400,4875,4875,4875,4875,728
|
|
20241007,160100,184600400,4875,4875,4875,4875,0
|
|
20241007,160000,184600400,4875,4875,4875,4875,0
|
|
20241007,155900,184600400,4875,4875,4875,4875,0
|
|
20241007,155800,184600400,4875,4875,4875,4875,0
|
|
20241007,155700,184600400,4875,4875,4875,4875,0
|
|
20241007,155600,184600400,4875,4875,4875,4875,0
|
|
20241007,155500,184600400,4875,4875,4875,4875,0
|
|
20241007,155400,184600400,4875,4875,4875,4875,0
|
|
20241007,155300,184600400,4875,4875,4875,4875,0
|
|
20241007,155200,184600400,4875,4875,4875,4875,0
|
|
20241007,155100,184600400,4875,4875,4875,4875,0
|
|
20241007,155000,184600400,4875,4875,4875,4875,0
|
|
20241007,154900,184600400,4875,4875,4875,4875,0
|
|
20241007,154800,184600400,4875,4875,4875,4875,0
|
|
20241007,154700,184600400,4875,4875,4875,4875,0
|
|
20241007,154600,184600400,4875,4875,4875,4875,0
|
|
20241007,154500,184600400,4875,4875,4875,4875,0
|
|
20241007,154400,184600400,4875,4875,4875,4875,0
|
|
20241007,154300,184600400,4875,4875,4875,4875,0
|
|
20241007,154200,184600400,4875,4875,4875,4875,0
|
|
20241007,154100,184600400,4875,4875,4875,4875,0
|
|
20241007,154000,184600400,4875,4875,4875,4875,0
|
|
20241007,153900,184600400,4875,4875,4875,4875,0
|
|
20241007,153800,184600400,4875,4875,4875,4875,0
|
|
20241007,153700,184600400,4875,4875,4875,4875,0
|
|
20241007,153600,184600400,4875,4875,4875,4875,0
|
|
20241007,153500,184600400,4875,4875,4875,4875,0
|
|
20241007,153400,184600400,4875,4875,4875,4875,0
|
|
20241007,153300,184600400,4875,4875,4875,4875,0
|
|
20241007,153200,184600400,4875,4875,4875,4875,728
|
|
20241007,153100,184600400,4875,4875,4875,4875,0
|
|
20241007,153000,184600400,4875,4875,4875,4875,728
|
|
20241007,152900,181051400,4845,4845,4845,4845,0
|
|
20241007,152800,181051400,4845,4845,4845,4845,0
|
|
20241007,152700,181051400,4845,4845,4845,4845,0
|
|
20241007,152600,181051400,4845,4845,4845,4845,0
|
|
20241007,152500,181051400,4845,4845,4845,4845,0
|
|
20241007,152400,181051400,4845,4845,4845,4845,0
|
|
20241007,152300,181051400,4845,4845,4845,4845,0
|
|
20241007,152200,181051400,4845,4845,4845,4845,0
|
|
20241007,152100,181051400,4845,4845,4845,4845,0
|
|
20241007,152000,181051400,4845,4845,4845,4845,0
|
|
20241007,151900,181051400,4845,4845,4870,4845,6
|
|
20241007,151800,181022230,4875,4875,4875,4875,0
|
|
20241007,151700,181022230,4875,4875,4875,4875,0
|
|
20241007,151600,181022230,4875,4865,4880,4865,472
|
|
20241007,151500,178723350,4865,4865,4865,4865,0
|
|
20241007,151400,178723350,4865,4865,4865,4865,28
|
|
20241007,151300,178587130,4865,4865,4865,4865,0
|
|
20241007,151200,178587130,4865,4855,4865,4855,157
|
|
20241007,151100,177823335,4855,4855,4855,4855,0
|
|
20241007,151000,177823335,4855,4840,4855,4840,66
|
|
20241007,150900,177503790,4855,4855,4855,4835,987
|
|
20241007,150800,172720185,4865,4865,4865,4865,0
|
|
20241007,150700,172720185,4865,4865,4865,4865,0
|
|
20241007,150600,172720185,4865,4865,4865,4865,50
|
|
20241007,150500,172476935,4870,4840,4875,4830,1218
|
|
20241007,150400,166578290,4870,4835,4870,4835,446
|
|
20241007,150300,164420340,4870,4850,4875,4835,205
|
|
20241007,150200,163426750,4880,4880,4880,4880,0
|
|
20241007,150100,163426750,4880,4855,4880,4815,3377
|
|
20241007,150000,147069330,4850,4850,4850,4850,2
|
|
20241007,145900,147059630,4850,4850,4850,4850,1
|
|
20241007,145800,147054780,4840,4840,4840,4840,1
|
|
20241007,145700,147049940,4870,4850,4875,4805,2172
|
|
20241007,145600,136563570,4885,4885,4885,4885,0
|
|
20241007,145500,136563570,4885,4885,4885,4885,0
|
|
20241007,145400,136563570,4885,4845,4885,4845,111
|
|
20241007,145300,136025375,4885,4845,4885,4845,225
|
|
20241007,145200,134934330,4885,4880,4890,4845,857
|
|
20241007,145100,130769895,4885,4885,4885,4885,0
|
|
20241007,145000,130769895,4885,4885,4885,4885,38
|
|
20241007,144900,130584265,4885,4885,4885,4885,0
|
|
20241007,144800,130584265,4885,4885,4885,4885,0
|
|
20241007,144700,130584265,4885,4885,4885,4885,0
|
|
20241007,144600,130584265,4885,4885,4885,4885,0
|
|
20241007,144500,130584265,4885,4885,4885,4885,6
|
|
20241007,144400,130554955,4895,4895,4895,4895,0
|
|
20241007,144300,130554955,4895,4895,4895,4895,1
|
|
20241007,144200,130550060,4895,4895,4895,4895,0
|
|
20241007,144100,130550060,4895,4895,4895,4895,0
|
|
20241007,144000,130550060,4895,4895,4895,4895,0
|
|
20241007,143900,130550060,4895,4895,4895,4895,1
|
|
20241007,143800,130545165,4895,4890,4895,4890,91
|
|
20241007,143700,130100135,4890,4890,4890,4890,8
|
|
20241007,143600,130061015,4890,4890,4890,4890,1
|
|
20241007,143500,130056125,4895,4895,4895,4895,0
|
|
20241007,143400,130056125,4895,4895,4895,4895,0
|
|
20241007,143300,130056125,4895,4900,4900,4895,181
|
|
20241007,143200,129169495,4900,4905,4905,4900,31
|
|
20241007,143100,129017445,4900,4900,4900,4900,0
|
|
20241007,143000,129017445,4900,4900,4900,4900,2
|
|
20241007,142900,129007645,4910,4910,4910,4910,0
|
|
20241007,142800,129007645,4910,4910,4910,4910,0
|
|
20241007,142700,129007645,4910,4905,4910,4905,2
|
|
20241007,142600,128997830,4895,4895,4895,4895,0
|
|
20241007,142500,128997830,4895,4895,4895,4895,0
|
|
20241007,142400,128997830,4895,4895,4895,4895,0
|
|
20241007,142300,128997830,4895,4895,4895,4895,0
|
|
20241007,142200,128997830,4895,4895,4895,4895,0
|
|
20241007,142100,128997830,4895,4895,4895,4895,0
|
|
20241007,142000,128997830,4895,4895,4895,4895,57
|
|
20241007,141900,128718815,4910,4910,4910,4910,0
|
|
20241007,141800,128718815,4910,4910,4910,4910,0
|
|
20241007,141700,128718815,4910,4900,4910,4900,12
|
|
20241007,141600,128659995,4910,4910,4910,4910,0
|
|
20241007,141500,128659995,4910,4910,4910,4910,0
|
|
20241007,141400,128659995,4910,4910,4910,4910,0
|
|
20241007,141300,128659995,4910,4910,4910,4910,0
|
|
20241007,141200,128659995,4910,4910,4910,4910,0
|
|
20241007,141100,128659995,4910,4910,4915,4910,44
|
|
20241007,141000,128443925,4895,4895,4895,4895,0
|
|
20241007,140900,128443925,4895,4895,4895,4895,1
|
|
20241007,140800,128439030,4895,4895,4895,4895,0
|
|
20241007,140700,128439030,4895,4910,4910,4895,19
|
|
20241007,140600,128345770,4910,4910,4910,4910,0
|
|
20241007,140500,128345770,4910,4910,4910,4910,0
|
|
20241007,140400,128345770,4910,4910,4910,4910,0
|
|
20241007,140300,128345770,4910,4910,4910,4910,1
|
|
20241007,140200,128340860,4900,4900,4900,4900,3
|
|
20241007,140100,128326160,4910,4910,4910,4910,1
|
|
20241007,140000,128321250,4915,4915,4915,4915,0
|
|
20241007,135900,128321250,4915,4915,4915,4915,34
|
|
20241007,135800,128154140,4915,4915,4915,4915,0
|
|
20241007,135700,128154140,4915,4915,4915,4915,0
|
|
20241007,135600,128154140,4915,4900,4915,4900,55
|
|
20241007,135500,127884565,4915,4915,4915,4915,0
|
|
20241007,135400,127884565,4915,4915,4915,4915,0
|
|
20241007,135300,127884565,4915,4910,4915,4910,2
|
|
20241007,135200,127874740,4915,4915,4915,4915,0
|
|
20241007,135100,127874740,4915,4915,4915,4915,0
|
|
20241007,135000,127874740,4915,4915,4915,4915,0
|
|
20241007,134900,127874740,4915,4915,4915,4915,0
|
|
20241007,134800,127874740,4915,4915,4915,4915,0
|
|
20241007,134700,127874740,4915,4915,4915,4915,0
|
|
20241007,134600,127874740,4915,4915,4915,4915,1
|
|
20241007,134500,127869825,4910,4910,4910,4910,1
|
|
20241007,134400,127864915,4915,4915,4915,4915,0
|
|
20241007,134300,127864915,4915,4915,4915,4915,0
|
|
20241007,134200,127864915,4915,4915,4915,4915,4
|
|
20241007,134100,127845255,4915,4915,4915,4915,0
|
|
20241007,134000,127845255,4915,4915,4915,4915,0
|
|
20241007,133900,127845255,4915,4915,4915,4915,2
|
|
20241007,133800,127835425,4920,4920,4920,4920,0
|
|
20241007,133700,127835425,4920,4920,4920,4920,0
|
|
20241007,133600,127835425,4920,4920,4920,4920,0
|
|
20241007,133500,127835425,4920,4920,4920,4920,11
|
|
20241007,133400,127781305,4925,4925,4925,4925,0
|
|
20241007,133300,127781305,4925,4915,4925,4910,1219
|
|
20241007,133200,121786085,4915,4915,4915,4915,0
|
|
20241007,133100,121786085,4915,4915,4915,4915,118
|
|
20241007,133000,121206115,4915,4915,4915,4915,190
|
|
20241007,132900,120272265,4920,4900,4920,4900,2334
|
|
20241007,132800,108810145,4900,4895,4900,4895,98
|
|
20241007,132700,108330390,4900,4900,4900,4900,0
|
|
20241007,132600,108330390,4900,4900,4900,4900,0
|
|
20241007,132500,108330390,4900,4900,4900,4900,0
|
|
20241007,132400,108330390,4900,4900,4900,4900,0
|
|
20241007,132300,108330390,4900,4900,4900,4900,0
|
|
20241007,132200,108330390,4900,4900,4900,4900,79
|
|
20241007,132100,107943290,4900,4900,4900,4900,14
|
|
20241007,132000,107874690,4895,4895,4895,4895,1
|
|
20241007,131900,107869795,4890,4890,4890,4890,1
|
|
20241007,131800,107864905,4900,4900,4910,4900,52
|
|
20241007,131700,107609880,4900,4900,4900,4900,1
|
|
20241007,131600,107604980,4910,4910,4910,4910,21
|
|
20241007,131500,107501870,4910,4910,4910,4910,0
|
|
20241007,131400,107501870,4910,4910,4910,4910,0
|
|
20241007,131300,107501870,4910,4910,4910,4910,0
|
|
20241007,131200,107501870,4910,4910,4910,4910,8
|
|
20241007,131100,107462590,4910,4910,4910,4910,229
|
|
20241007,131000,106338200,4910,4905,4910,4895,223
|
|
20241007,130900,105244010,4910,4910,4910,4910,5
|
|
20241007,130800,105219460,4910,4905,4910,4905,487
|
|
20241007,130700,102830460,4905,4905,4905,4905,108
|
|
20241007,130600,102300720,4900,4900,4900,4900,0
|
|
20241007,130500,102300720,4900,4900,4900,4900,10
|
|
20241007,130400,102251720,4910,4900,4910,4900,131
|
|
20241007,130300,101609660,4900,4900,4900,4900,0
|
|
20241007,130200,101609660,4900,4900,4900,4900,1
|
|
20241007,130100,101604760,4910,4910,4910,4910,1
|
|
20241007,130000,101599850,4900,4905,4910,4900,127
|
|
20241007,125900,100977000,4910,4910,4910,4910,0
|
|
20241007,125800,100977000,4910,4900,4910,4900,98
|
|
20241007,125700,100496460,4900,4895,4900,4890,11
|
|
20241007,125600,100442620,4895,4895,4895,4895,1
|
|
20241007,125500,100437725,4895,4895,4895,4895,1
|
|
20241007,125400,100432830,4895,4895,4895,4895,4
|
|
20241007,125300,100413250,4900,4900,4900,4900,0
|
|
20241007,125200,100413250,4900,4905,4910,4900,24
|
|
20241007,125100,100295505,4915,4915,4915,4915,0
|
|
20241007,125000,100295505,4915,4915,4915,4915,0
|
|
20241007,124900,100295505,4915,4915,4915,4915,0
|
|
20241007,124800,100295505,4915,4915,4915,4915,0
|
|
20241007,124700,100295505,4915,4915,4915,4915,0
|
|
20241007,124600,100295505,4915,4915,4915,4915,0
|
|
20241007,124500,100295505,4915,4915,4915,4895,313
|
|
20241007,124400,98757130,4910,4910,4915,4910,109
|
|
20241007,124300,98221935,4910,4890,4910,4890,489
|
|
20241007,124200,95830285,4885,4910,4910,4845,3311
|
|
20241007,124100,79755730,4910,4905,4910,4905,57
|
|
20241007,124000,79476110,4910,4910,4910,4910,0
|
|
20241007,123900,79476110,4910,4910,4910,4910,0
|
|
20241007,123800,79476110,4910,4910,4910,4910,0
|
|
20241007,123700,79476110,4910,4910,4910,4910,10
|
|
20241007,123600,79427010,4910,4910,4910,4910,18
|
|
20241007,123500,79338630,4910,4870,4915,4870,4212
|
|
20241007,123400,58742135,4870,4870,4870,4870,0
|
|
20241007,123300,58742135,4870,4870,4870,4870,15
|
|
20241007,123200,58669085,4875,4860,4875,4860,1625
|
|
20241007,123100,50761955,4860,4855,4860,4855,527
|
|
20241007,123000,48203105,4855,4855,4855,4855,0
|
|
20241007,122900,48203105,4855,4855,4855,4855,27
|
|
20241007,122800,48072020,4855,4855,4855,4855,1
|
|
20241007,122700,48067165,4855,4855,4855,4855,1
|
|
20241007,122600,48062310,4860,4860,4860,4860,1
|
|
20241007,122500,48057450,4860,4860,4860,4860,0
|
|
20241007,122400,48057450,4860,4860,4860,4860,21
|
|
20241007,122300,47955390,4860,4860,4860,4860,1
|
|
20241007,122200,47950530,4855,4855,4855,4855,1
|
|
20241007,122100,47945675,4860,4860,4860,4860,35
|
|
20241007,122000,47775575,4855,4855,4855,4855,0
|
|
20241007,121900,47775575,4855,4855,4855,4855,0
|
|
20241007,121800,47775575,4855,4855,4855,4855,0
|
|
20241007,121700,47775575,4855,4855,4855,4855,0
|
|
20241007,121600,47775575,4855,4855,4855,4855,25
|
|
20241007,121500,47654200,4865,4865,4865,4865,0
|
|
20241007,121400,47654200,4865,4865,4865,4865,0
|
|
20241007,121300,47654200,4865,4865,4865,4865,0
|
|
20241007,121200,47654200,4865,4855,4865,4855,10
|
|
20241007,121100,47605585,4865,4865,4865,4865,0
|
|
20241007,121000,47605585,4865,4865,4865,4865,0
|
|
20241007,120900,47605585,4865,4865,4865,4865,0
|
|
20241007,120800,47605585,4865,4865,4865,4865,0
|
|
20241007,120700,47605585,4865,4865,4865,4865,50
|
|
20241007,120600,47362335,4865,4865,4865,4865,0
|
|
20241007,120500,47362335,4865,4865,4865,4865,0
|
|
20241007,120400,47362335,4865,4865,4865,4865,1
|
|
20241007,120300,47357470,4860,4860,4860,4860,0
|
|
20241007,120200,47357470,4860,4860,4860,4860,0
|
|
20241007,120100,47357470,4860,4860,4860,4860,0
|
|
20241007,120000,47357470,4860,4860,4860,4860,1
|
|
20241007,115900,47352610,4865,4865,4865,4865,0
|
|
20241007,115800,47352610,4865,4865,4865,4865,0
|
|
20241007,115700,47352610,4865,4865,4865,4865,0
|
|
20241007,115600,47352610,4865,4865,4865,4865,0
|
|
20241007,115500,47352610,4865,4865,4865,4865,0
|
|
20241007,115400,47352610,4865,4865,4865,4865,0
|
|
20241007,115300,47352610,4865,4860,4865,4860,36
|
|
20241007,115200,47177600,4855,4855,4855,4855,0
|
|
20241007,115100,47177600,4855,4855,4855,4855,0
|
|
20241007,115000,47177600,4855,4855,4855,4855,0
|
|
20241007,114900,47177600,4855,4855,4855,4855,3
|
|
20241007,114800,47163035,4850,4850,4850,4850,0
|
|
20241007,114700,47163035,4850,4850,4850,4850,0
|
|
20241007,114600,47163035,4850,4850,4850,4850,0
|
|
20241007,114500,47163035,4850,4850,4850,4850,0
|
|
20241007,114400,47163035,4850,4850,4850,4850,0
|
|
20241007,114300,47163035,4850,4850,4850,4850,50
|
|
20241007,114200,46920535,4845,4845,4845,4845,0
|
|
20241007,114100,46920535,4845,4845,4845,4845,0
|
|
20241007,114000,46920535,4845,4845,4845,4845,0
|
|
20241007,113900,46920535,4845,4845,4845,4845,1
|
|
20241007,113800,46915690,4845,4845,4845,4845,1
|
|
20241007,113700,46910845,4845,4845,4845,4845,1
|
|
20241007,113600,46906000,4865,4865,4865,4865,0
|
|
20241007,113500,46906000,4865,4865,4865,4865,0
|
|
20241007,113400,46906000,4865,4865,4865,4865,0
|
|
20241007,113300,46906000,4865,4865,4865,4865,0
|
|
20241007,113200,46906000,4865,4865,4865,4865,0
|
|
20241007,113100,46906000,4865,4865,4865,4865,0
|
|
20241007,113000,46906000,4865,4865,4865,4865,0
|
|
20241007,112900,46906000,4865,4865,4865,4865,0
|
|
20241007,112800,46906000,4865,4865,4865,4865,0
|
|
20241007,112700,46906000,4865,4865,4865,4865,0
|
|
20241007,112600,46906000,4865,4860,4865,4860,2
|
|
20241007,112500,46896275,4865,4865,4865,4865,0
|
|
20241007,112400,46896275,4865,4865,4865,4865,0
|
|
20241007,112300,46896275,4865,4865,4865,4865,0
|
|
20241007,112200,46896275,4865,4865,4865,4865,0
|
|
20241007,112100,46896275,4865,4865,4865,4865,0
|
|
20241007,112000,46896275,4865,4865,4865,4865,1
|
|
20241007,111900,46891410,4865,4865,4865,4865,127
|
|
20241007,111800,46273555,4865,4865,4865,4865,0
|
|
20241007,111700,46273555,4865,4865,4865,4865,0
|
|
20241007,111600,46273555,4865,4845,4865,4845,1123
|
|
20241007,111500,40818260,4820,4820,4820,4820,0
|
|
20241007,111400,40818260,4820,4820,4820,4820,0
|
|
20241007,111300,40818260,4820,4820,4820,4820,0
|
|
20241007,111200,40818260,4820,4820,4820,4820,2
|
|
20241007,111100,40808620,4845,4845,4850,4845,105
|
|
20241007,111000,40299860,4850,4850,4850,4850,0
|
|
20241007,110900,40299860,4850,4845,4850,4845,55
|
|
20241007,110800,40033115,4850,4850,4850,4850,0
|
|
20241007,110700,40033115,4850,4850,4850,4850,0
|
|
20241007,110600,40033115,4850,4850,4850,4850,0
|
|
20241007,110500,40033115,4850,4840,4850,4840,552
|
|
20241007,110400,37356315,4825,4815,4825,4815,17
|
|
20241007,110300,37274390,4850,4850,4850,4850,0
|
|
20241007,110200,37274390,4850,4850,4850,4850,0
|
|
20241007,110100,37274390,4850,4850,4850,4850,0
|
|
20241007,110000,37274390,4850,4820,4850,4820,1450
|
|
20241007,105900,30256430,4805,4805,4805,4805,0
|
|
20241007,105800,30256430,4805,4805,4805,4805,8
|
|
20241007,105700,30217990,4820,4805,4820,4805,365
|
|
20241007,105600,28461860,4800,4800,4800,4800,0
|
|
20241007,105500,28461860,4800,4800,4800,4800,1
|
|
20241007,105400,28457060,4805,4805,4805,4805,193
|
|
20241007,105300,27529695,4805,4805,4805,4805,0
|
|
20241007,105200,27529695,4805,4805,4805,4805,0
|
|
20241007,105100,27529695,4805,4805,4815,4805,55
|
|
20241007,105000,27265340,4815,4810,4815,4810,124
|
|
20241007,104900,26668800,4810,4815,4815,4810,13
|
|
20241007,104800,26606210,4815,4815,4815,4815,2
|
|
20241007,104700,26596580,4815,4825,4825,4815,17
|
|
20241007,104600,26514640,4825,4825,4825,4825,0
|
|
20241007,104500,26514640,4825,4825,4825,4825,0
|
|
20241007,104400,26514640,4825,4825,4825,4825,0
|
|
20241007,104300,26514640,4825,4825,4825,4825,0
|
|
20241007,104200,26514640,4825,4820,4825,4820,2
|
|
20241007,104100,26504995,4820,4820,4820,4820,3
|
|
20241007,104000,26490535,4820,4820,4820,4820,6
|
|
20241007,103900,26461615,4825,4825,4825,4825,0
|
|
20241007,103800,26461615,4825,4825,4825,4825,0
|
|
20241007,103700,26461615,4825,4825,4825,4825,1
|
|
20241007,103600,26456790,4825,4825,4825,4825,2
|
|
20241007,103500,26447140,4830,4830,4830,4830,0
|
|
20241007,103400,26447140,4830,4830,4830,4830,0
|
|
20241007,103300,26447140,4830,4830,4830,4830,0
|
|
20241007,103200,26447140,4830,4825,4830,4825,2
|
|
20241007,103100,26437485,4830,4830,4830,4830,0
|
|
20241007,103000,26437485,4830,4830,4830,4830,0
|
|
20241007,102900,26437485,4830,4830,4830,4830,0
|
|
20241007,102800,26437485,4830,4825,4830,4825,10
|
|
20241007,102700,26389190,4830,4830,4830,4830,0
|
|
20241007,102600,26389190,4830,4830,4830,4830,0
|
|
20241007,102500,26389190,4830,4830,4830,4830,0
|
|
20241007,102400,26389190,4830,4830,4830,4830,0
|
|
20241007,102300,26389190,4830,4830,4830,4830,0
|
|
20241007,102200,26389190,4830,4830,4830,4830,0
|
|
20241007,102100,26389190,4830,4830,4830,4830,0
|
|
20241007,102000,26389190,4830,4830,4830,4830,0
|
|
20241007,101900,26389190,4830,4830,4830,4830,0
|
|
20241007,101800,26389190,4830,4830,4830,4830,0
|
|
20241007,101700,26389190,4830,4830,4830,4830,0
|
|
20241007,101600,26389190,4830,4830,4830,4825,622
|
|
20241007,101500,23387790,4835,4835,4835,4835,0
|
|
20241007,101400,23387790,4835,4835,4835,4835,0
|
|
20241007,101300,23387790,4835,4835,4835,4835,7
|
|
20241007,101200,23353945,4835,4835,4835,4835,0
|
|
20241007,101100,23353945,4835,4835,4835,4835,8
|
|
20241007,101000,23315265,4825,4820,4825,4820,126
|
|
20241007,100900,22707605,4815,4815,4815,4815,104
|
|
20241007,100800,22206845,4820,4810,4820,4810,540
|
|
20241007,100700,19607385,4810,4810,4810,4810,3
|
|
20241007,100600,19592955,4810,4810,4810,4810,0
|
|
20241007,100500,19592955,4810,4810,4810,4810,0
|
|
20241007,100400,19592955,4810,4810,4810,4810,10
|
|
20241007,100300,19544855,4810,4810,4810,4810,0
|
|
20241007,100200,19544855,4810,4810,4810,4810,0
|
|
20241007,100100,19544855,4810,4810,4810,4810,0
|
|
20241007,100000,19544855,4810,4810,4810,4810,15
|
|
20241007,095900,19472705,4810,4810,4810,4810,19
|
|
20241007,095800,19381315,4810,4810,4810,4810,1
|
|
20241007,095700,19376505,4785,4785,4785,4785,4
|
|
20241007,095600,19357365,4805,4805,4805,4805,14
|
|
20241007,095500,19290095,4805,4795,4805,4795,2
|
|
20241007,095400,19280495,4795,4795,4795,4795,6
|
|
20241007,095300,19251725,4790,4790,4790,4790,0
|
|
20241007,095200,19251725,4790,4790,4790,4790,0
|
|
20241007,095100,19251725,4790,4790,4790,4790,119
|
|
20241007,095000,18681715,4790,4800,4800,4790,34
|
|
20241007,094900,18518680,4810,4810,4810,4810,1
|
|
20241007,094800,18513870,4810,4810,4810,4810,9
|
|
20241007,094700,18470580,4810,4795,4810,4795,2151
|
|
20241007,094600,8154270,4790,4790,4790,4790,0
|
|
20241007,094500,8154270,4790,4810,4810,4790,18
|
|
20241007,094400,8067710,4790,4790,4790,4790,0
|
|
20241007,094300,8067710,4790,4790,4790,4790,1
|
|
20241007,094200,8062920,4810,4785,4810,4780,117
|
|
20241007,094100,7500515,4785,4780,4785,4780,56
|
|
20241007,094000,7232730,4775,4775,4775,4775,25
|
|
20241007,093900,7113355,4780,4780,4780,4780,0
|
|
20241007,093800,7113355,4780,4780,4780,4780,0
|
|
20241007,093700,7113355,4780,4780,4780,4780,100
|
|
20241007,093600,6635355,4760,4760,4760,4760,40
|
|
20241007,093500,6444955,4780,4780,4780,4780,0
|
|
20241007,093400,6444955,4780,4780,4780,4780,0
|
|
20241007,093300,6444955,4780,4780,4780,4780,0
|
|
20241007,093200,6444955,4780,4780,4780,4780,0
|
|
20241007,093100,6444955,4780,4780,4780,4780,1
|
|
20241007,093000,6440175,4765,4765,4765,4765,0
|
|
20241007,092900,6440175,4765,4765,4765,4765,0
|
|
20241007,092800,6440175,4765,4765,4765,4765,0
|
|
20241007,092700,6440175,4765,4765,4765,4765,0
|
|
20241007,092600,6440175,4765,4765,4765,4765,0
|
|
20241007,092500,6440175,4765,4765,4765,4765,0
|
|
20241007,092400,6440175,4765,4780,4780,4765,9
|
|
20241007,092300,6397170,4780,4780,4780,4780,0
|
|
20241007,092200,6397170,4780,4780,4780,4780,0
|
|
20241007,092100,6397170,4780,4780,4780,4780,7
|
|
20241007,092000,6363710,4760,4760,4760,4760,0
|
|
20241007,091900,6363710,4760,4760,4760,4760,73
|
|
20241007,091800,6016230,4780,4780,4780,4780,1
|
|
20241007,091700,6011450,4755,4755,4755,4755,0
|
|
20241007,091600,6011450,4755,4755,4755,4755,1
|
|
20241007,091500,6006695,4775,4775,4775,4775,4
|
|
20241007,091400,5987595,4780,4780,4780,4780,0
|
|
20241007,091300,5987595,4780,4780,4780,4780,0
|
|
20241007,091200,5987595,4780,4780,4780,4780,0
|
|
20241007,091100,5987595,4780,4780,4780,4780,0
|
|
20241007,091000,5987595,4780,4780,4780,4780,0
|
|
20241007,090900,5987595,4780,4780,4780,4780,0
|
|
20241007,090800,5987595,4780,4780,4780,4760,227
|
|
20241007,090700,4907035,4760,4760,4760,4760,102
|
|
20241007,090600,4421515,4785,4785,4785,4785,5
|
|
20241007,090500,4397590,4785,4790,4790,4765,123
|
|
20241007,090400,3811350,4785,4785,4785,4785,5
|
|
20241007,090300,3787425,4770,4770,4770,4770,30
|
|
20241007,090200,3644325,4790,4790,4790,4790,3
|
|
20241007,090100,3629955,4790,4790,4790,4790,1
|
|
20241007,090000,3625165,4780,4755,4780,4755,726
|