574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,183100,212838255,4015,4015,4015,4015,863
|
|
20241011,183000,212838255,4015,4015,4015,4015,0
|
|
20241011,182900,212838255,4015,4015,4015,4015,0
|
|
20241011,182800,212838255,4015,4015,4015,4015,0
|
|
20241011,182700,212838255,4015,4015,4015,4015,0
|
|
20241011,182600,212838255,4015,4015,4015,4015,0
|
|
20241011,182500,212838255,4015,4015,4015,4015,0
|
|
20241011,182400,212838255,4015,4015,4015,4015,0
|
|
20241011,182300,212838255,4015,4015,4015,4015,0
|
|
20241011,182200,212838255,4015,4015,4015,4015,0
|
|
20241011,182100,212838255,4015,4015,4015,4015,0
|
|
20241011,182000,212838255,4015,4015,4015,4015,0
|
|
20241011,181900,212838255,4015,4015,4015,4015,0
|
|
20241011,181800,212838255,4015,4015,4015,4015,0
|
|
20241011,181700,212838255,4015,4015,4015,4015,0
|
|
20241011,181600,212838255,4015,4015,4015,4015,0
|
|
20241011,181500,212838255,4015,4015,4015,4015,0
|
|
20241011,181400,212838255,4015,4015,4015,4015,0
|
|
20241011,181300,212838255,4015,4015,4015,4015,0
|
|
20241011,181200,212838255,4015,4015,4015,4015,0
|
|
20241011,181100,212838255,4015,4015,4015,4015,0
|
|
20241011,181000,212838255,4015,4015,4015,4015,0
|
|
20241011,180900,212838255,4015,4015,4015,4015,0
|
|
20241011,180800,212838255,4015,4015,4015,4015,0
|
|
20241011,180700,212838255,4015,4015,4015,4015,0
|
|
20241011,180600,212838255,4015,4015,4015,4015,0
|
|
20241011,180500,212838255,4015,4015,4015,4015,0
|
|
20241011,180400,212838255,4015,4015,4015,4015,0
|
|
20241011,180300,212838255,4015,4015,4015,4015,0
|
|
20241011,180200,212838255,4015,4015,4015,4015,0
|
|
20241011,180100,212838255,4015,4015,4015,4015,863
|
|
20241011,180000,212838255,4015,4015,4015,4015,0
|
|
20241011,175900,212838255,4015,4015,4015,4015,0
|
|
20241011,175800,212838255,4015,4015,4015,4015,0
|
|
20241011,175700,212838255,4015,4015,4015,4015,0
|
|
20241011,175600,212838255,4015,4015,4015,4015,0
|
|
20241011,175500,212838255,4015,4015,4015,4015,0
|
|
20241011,175400,212838255,4015,4015,4015,4015,0
|
|
20241011,175300,212838255,4015,4015,4015,4015,0
|
|
20241011,175200,212838255,4015,4015,4015,4015,0
|
|
20241011,175100,212838255,4015,4015,4015,4015,0
|
|
20241011,175000,212838255,4015,4015,4015,4015,0
|
|
20241011,174900,212838255,4015,4015,4015,4015,0
|
|
20241011,174800,212838255,4015,4015,4015,4015,0
|
|
20241011,174700,212838255,4015,4015,4015,4015,0
|
|
20241011,174600,212838255,4015,4015,4015,4015,0
|
|
20241011,174500,212838255,4015,4015,4015,4015,0
|
|
20241011,174400,212838255,4015,4015,4015,4015,0
|
|
20241011,174300,212838255,4015,4015,4015,4015,0
|
|
20241011,174200,212838255,4015,4015,4015,4015,0
|
|
20241011,174100,212838255,4015,4015,4015,4015,0
|
|
20241011,174000,212838255,4015,4015,4015,4015,0
|
|
20241011,173900,212838255,4015,4015,4015,4015,0
|
|
20241011,173800,212838255,4015,4015,4015,4015,0
|
|
20241011,173700,212838255,4015,4015,4015,4015,0
|
|
20241011,173600,212838255,4015,4015,4015,4015,0
|
|
20241011,173500,212838255,4015,4015,4015,4015,0
|
|
20241011,173400,212838255,4015,4015,4015,4015,0
|
|
20241011,173300,212838255,4015,4015,4015,4015,0
|
|
20241011,173200,212838255,4015,4015,4015,4015,0
|
|
20241011,173100,212838255,4015,4015,4015,4015,863
|
|
20241011,173000,212838255,4015,4015,4015,4015,0
|
|
20241011,172900,212838255,4015,4015,4015,4015,0
|
|
20241011,172800,212838255,4015,4015,4015,4015,0
|
|
20241011,172700,212838255,4015,4015,4015,4015,0
|
|
20241011,172600,212838255,4015,4015,4015,4015,0
|
|
20241011,172500,212838255,4015,4015,4015,4015,0
|
|
20241011,172400,212838255,4015,4015,4015,4015,0
|
|
20241011,172300,212838255,4015,4015,4015,4015,0
|
|
20241011,172200,212838255,4015,4015,4015,4015,0
|
|
20241011,172100,212838255,4015,4015,4015,4015,0
|
|
20241011,172000,212838255,4015,4015,4015,4015,0
|
|
20241011,171900,212838255,4015,4015,4015,4015,0
|
|
20241011,171800,212838255,4015,4015,4015,4015,0
|
|
20241011,171700,212838255,4015,4015,4015,4015,0
|
|
20241011,171600,212838255,4015,4015,4015,4015,0
|
|
20241011,171500,212838255,4015,4015,4015,4015,0
|
|
20241011,171400,212838255,4015,4015,4015,4015,0
|
|
20241011,171300,212838255,4015,4015,4015,4015,0
|
|
20241011,171200,212838255,4015,4015,4015,4015,0
|
|
20241011,171100,212838255,4015,4015,4015,4015,0
|
|
20241011,171000,212838255,4015,4015,4015,4015,0
|
|
20241011,170900,212838255,4015,4015,4015,4015,0
|
|
20241011,170800,212838255,4015,4015,4015,4015,0
|
|
20241011,170700,212838255,4015,4015,4015,4015,0
|
|
20241011,170600,212838255,4015,4015,4015,4015,0
|
|
20241011,170500,212838255,4015,4015,4015,4015,0
|
|
20241011,170400,212838255,4015,4015,4015,4015,0
|
|
20241011,170300,212838255,4015,4015,4015,4015,0
|
|
20241011,170200,212838255,4015,4015,4015,4015,0
|
|
20241011,170100,212838255,4015,4015,4015,4015,863
|
|
20241011,170000,212838255,4015,4015,4015,4015,0
|
|
20241011,165900,212838255,4015,4015,4015,4015,0
|
|
20241011,165800,212838255,4015,4015,4015,4015,0
|
|
20241011,165700,212838255,4015,4015,4015,4015,0
|
|
20241011,165600,212838255,4015,4015,4015,4015,0
|
|
20241011,165500,212838255,4015,4015,4015,4015,0
|
|
20241011,165400,212838255,4015,4015,4015,4015,0
|
|
20241011,165300,212838255,4015,4015,4015,4015,0
|
|
20241011,165200,212838255,4015,4015,4015,4015,0
|
|
20241011,165100,212838255,4015,4015,4015,4015,0
|
|
20241011,165000,212838255,4015,4015,4015,4015,0
|
|
20241011,164900,212838255,4015,4015,4015,4015,0
|
|
20241011,164800,212838255,4015,4015,4015,4015,0
|
|
20241011,164700,212838255,4015,4015,4015,4015,0
|
|
20241011,164600,212838255,4015,4015,4015,4015,0
|
|
20241011,164500,212838255,4015,4015,4015,4015,0
|
|
20241011,164400,212838255,4015,4015,4015,4015,0
|
|
20241011,164300,212838255,4015,4015,4015,4015,0
|
|
20241011,164200,212838255,4015,4015,4015,4015,0
|
|
20241011,164100,212838255,4015,4015,4015,4015,0
|
|
20241011,164000,212838255,4015,4015,4015,4015,0
|
|
20241011,163900,212838255,4015,4015,4015,4015,0
|
|
20241011,163800,212838255,4015,4015,4015,4015,0
|
|
20241011,163700,212838255,4015,4015,4015,4015,0
|
|
20241011,163600,212838255,4015,4015,4015,4015,0
|
|
20241011,163500,212838255,4015,4015,4015,4015,0
|
|
20241011,163400,212838255,4015,4015,4015,4015,0
|
|
20241011,163300,212838255,4015,4015,4015,4015,0
|
|
20241011,163200,212838255,4015,4015,4015,4015,0
|
|
20241011,163100,212838255,4015,4015,4015,4015,863
|
|
20241011,163000,212838255,4015,4015,4015,4015,0
|
|
20241011,162900,212838255,4015,4015,4015,4015,0
|
|
20241011,162800,212838255,4015,4015,4015,4015,0
|
|
20241011,162700,212838255,4015,4015,4015,4015,0
|
|
20241011,162600,212838255,4015,4015,4015,4015,0
|
|
20241011,162500,212838255,4015,4015,4015,4015,0
|
|
20241011,162400,212838255,4015,4015,4015,4015,0
|
|
20241011,162300,212838255,4015,4015,4015,4015,0
|
|
20241011,162200,212838255,4015,4015,4015,4015,0
|
|
20241011,162100,212838255,4015,4015,4015,4015,0
|
|
20241011,162000,212838255,4015,4015,4015,4015,0
|
|
20241011,161900,212838255,4015,4015,4015,4015,0
|
|
20241011,161800,212838255,4015,4015,4015,4015,0
|
|
20241011,161700,212838255,4015,4015,4015,4015,0
|
|
20241011,161600,212838255,4015,4015,4015,4015,0
|
|
20241011,161500,212838255,4015,4015,4015,4015,0
|
|
20241011,161400,212838255,4015,4015,4015,4015,0
|
|
20241011,161300,212838255,4015,4015,4015,4015,0
|
|
20241011,161200,212838255,4015,4015,4015,4015,0
|
|
20241011,161100,212838255,4015,4015,4015,4015,0
|
|
20241011,161000,212838255,4015,4015,4015,4015,0
|
|
20241011,160900,212838255,4015,4015,4015,4015,0
|
|
20241011,160800,212838255,4015,4015,4015,4015,0
|
|
20241011,160700,212838255,4015,4015,4015,4015,0
|
|
20241011,160600,212838255,4015,4015,4015,4015,0
|
|
20241011,160500,212838255,4015,4015,4015,4015,0
|
|
20241011,160400,212838255,4015,4015,4015,4015,0
|
|
20241011,160300,212838255,4015,4015,4015,4015,0
|
|
20241011,160200,212838255,4015,4015,4015,4015,0
|
|
20241011,160100,212838255,4015,4015,4015,4015,863
|
|
20241011,160000,212838255,4015,4015,4015,4015,0
|
|
20241011,155900,212838255,4015,4015,4015,4015,0
|
|
20241011,155800,212838255,4015,4015,4015,4015,0
|
|
20241011,155700,212838255,4015,4015,4015,4015,0
|
|
20241011,155600,212838255,4015,4015,4015,4015,0
|
|
20241011,155500,212838255,4015,4015,4015,4015,0
|
|
20241011,155400,212838255,4015,4015,4015,4015,0
|
|
20241011,155300,212838255,4015,4015,4015,4015,0
|
|
20241011,155200,212838255,4015,4015,4015,4015,0
|
|
20241011,155100,212838255,4015,4015,4015,4015,0
|
|
20241011,155000,212838255,4015,4015,4015,4015,0
|
|
20241011,154900,212838255,4015,4015,4015,4015,0
|
|
20241011,154800,212838255,4015,4015,4015,4015,0
|
|
20241011,154700,212838255,4015,4015,4015,4015,0
|
|
20241011,154600,212838255,4015,4015,4015,4015,0
|
|
20241011,154500,212838255,4015,4015,4015,4015,0
|
|
20241011,154400,212838255,4015,4015,4015,4015,0
|
|
20241011,154300,212838255,4015,4015,4015,4015,0
|
|
20241011,154200,212838255,4015,4015,4015,4015,0
|
|
20241011,154100,212838255,4015,4015,4015,4015,0
|
|
20241011,154000,212838255,4015,4015,4015,4015,0
|
|
20241011,153900,212838255,4015,4015,4015,4015,0
|
|
20241011,153800,212838255,4015,4015,4015,4015,0
|
|
20241011,153700,212838255,4015,4015,4015,4015,0
|
|
20241011,153600,212838255,4015,4015,4015,4015,0
|
|
20241011,153500,212838255,4015,4015,4015,4015,0
|
|
20241011,153400,212838255,4015,4015,4015,4015,0
|
|
20241011,153300,212838255,4015,4015,4015,4015,0
|
|
20241011,153200,212838255,4015,4015,4015,4015,0
|
|
20241011,153100,212838255,4015,4015,4015,4015,863
|
|
20241011,153000,212838255,4015,4015,4015,4015,863
|
|
20241011,152900,209373310,4040,4040,4040,4040,0
|
|
20241011,152800,209373310,4040,4040,4040,4040,0
|
|
20241011,152700,209373310,4040,4040,4040,4040,0
|
|
20241011,152600,209373310,4040,4040,4040,4040,0
|
|
20241011,152500,209373310,4040,4040,4040,4040,0
|
|
20241011,152400,209373310,4040,4040,4040,4040,0
|
|
20241011,152300,209373310,4040,4040,4040,4040,0
|
|
20241011,152200,209373310,4040,4040,4040,4040,0
|
|
20241011,152100,209373310,4040,4040,4040,4040,0
|
|
20241011,152000,209373310,4040,4040,4040,4040,0
|
|
20241011,151900,209373310,4040,4025,4040,4020,1755
|
|
20241011,151800,202290540,4025,4025,4025,4025,0
|
|
20241011,151700,202290540,4025,4025,4025,4025,0
|
|
20241011,151600,202290540,4025,4020,4025,4020,131
|
|
20241011,151500,201763915,4020,4025,4025,4020,101
|
|
20241011,151400,201357890,4020,4020,4020,4020,0
|
|
20241011,151300,201357890,4020,4025,4025,4020,121
|
|
20241011,151200,200871465,4020,4020,4020,4020,0
|
|
20241011,151100,200871465,4020,4020,4020,4020,262
|
|
20241011,151000,199818225,4020,4020,4020,4020,282
|
|
20241011,150900,198684585,4020,4020,4020,4020,659
|
|
20241011,150800,196035405,4015,4015,4015,4015,0
|
|
20241011,150700,196035405,4015,4015,4015,4015,300
|
|
20241011,150600,194830905,4020,4015,4020,4015,8
|
|
20241011,150500,194798750,4015,4015,4015,4015,800
|
|
20241011,150400,191586750,4015,4015,4015,4015,19
|
|
20241011,150300,191510465,4020,4020,4020,4020,0
|
|
20241011,150200,191510465,4020,4020,4020,4020,0
|
|
20241011,150100,191510465,4020,4020,4020,4020,0
|
|
20241011,150000,191510465,4020,4020,4020,4020,0
|
|
20241011,145900,191510465,4020,4010,4020,4010,11
|
|
20241011,145800,191466345,4015,4015,4015,4015,219
|
|
20241011,145700,190587060,4015,4010,4015,4010,2852
|
|
20241011,145600,179150535,4015,4015,4015,4015,0
|
|
20241011,145500,179150535,4015,4015,4015,4015,1
|
|
20241011,145400,179146520,4010,4010,4010,4010,169
|
|
20241011,145300,178468830,4015,4015,4015,4015,25
|
|
20241011,145200,178368455,4010,4010,4010,4010,0
|
|
20241011,145100,178368455,4010,4010,4010,4010,0
|
|
20241011,145000,178368455,4010,4010,4010,4010,0
|
|
20241011,144900,178368455,4010,4010,4010,4010,80
|
|
20241011,144800,178047655,4015,4010,4015,4010,505
|
|
20241011,144700,176022600,4015,4015,4015,4010,1434
|
|
20241011,144600,170266950,4015,4015,4015,4015,2985
|
|
20241011,144500,158282175,4015,4015,4015,4015,177
|
|
20241011,144400,157571520,4020,4020,4020,4020,9
|
|
20241011,144300,157535340,4025,4025,4025,4025,0
|
|
20241011,144200,157535340,4025,4025,4025,4025,0
|
|
20241011,144100,157535340,4025,4025,4025,4025,0
|
|
20241011,144000,157535340,4025,4025,4025,4025,20
|
|
20241011,143900,157454840,4025,4025,4025,4015,82
|
|
20241011,143800,157125590,4015,4015,4015,4015,127
|
|
20241011,143700,156615685,4025,4025,4025,4025,0
|
|
20241011,143600,156615685,4025,4020,4025,4020,11
|
|
20241011,143500,156571460,4030,4030,4030,4030,0
|
|
20241011,143400,156571460,4030,4030,4030,4030,0
|
|
20241011,143300,156571460,4030,4030,4030,4030,0
|
|
20241011,143200,156571460,4030,4030,4030,4030,0
|
|
20241011,143100,156571460,4030,4030,4030,4030,0
|
|
20241011,143000,156571460,4030,4015,4030,4015,135
|
|
20241011,142900,156029390,4030,4030,4030,4030,1
|
|
20241011,142800,156025360,4035,4035,4035,4035,1
|
|
20241011,142700,156021325,4015,4015,4015,4015,0
|
|
20241011,142600,156021325,4015,4015,4015,4015,100
|
|
20241011,142500,155619825,4015,4015,4015,4015,0
|
|
20241011,142400,155619825,4015,4015,4015,4015,99
|
|
20241011,142300,155222340,4015,4015,4015,4015,23
|
|
20241011,142200,155129995,4015,4015,4015,4015,0
|
|
20241011,142100,155129995,4015,4020,4020,4015,712
|
|
20241011,142000,152271310,4015,4015,4015,4015,144
|
|
20241011,141900,151693150,4015,4020,4020,4015,329
|
|
20241011,141800,150372210,4035,4035,4035,4035,0
|
|
20241011,141700,150372210,4035,4035,4035,4035,0
|
|
20241011,141600,150372210,4035,4035,4035,4035,0
|
|
20241011,141500,150372210,4035,4035,4035,4035,1
|
|
20241011,141400,150368175,4020,4020,4020,4020,0
|
|
20241011,141300,150368175,4020,4020,4020,4020,18
|
|
20241011,141200,150295815,4015,4015,4015,4015,0
|
|
20241011,141100,150295815,4015,4015,4015,4015,159
|
|
20241011,141000,149657430,4015,4015,4015,4015,0
|
|
20241011,140900,149657430,4015,4015,4015,4015,222
|
|
20241011,140800,148766100,4020,4020,4020,4020,0
|
|
20241011,140700,148766100,4020,4020,4020,4020,29
|
|
20241011,140600,148649520,4020,4020,4020,4020,1
|
|
20241011,140500,148645500,4015,4015,4015,4015,922
|
|
20241011,140400,144943670,4020,4020,4020,4020,0
|
|
20241011,140300,144943670,4020,4020,4020,4020,0
|
|
20241011,140200,144943670,4020,4020,4020,4020,100
|
|
20241011,140100,144541670,4020,4020,4020,4020,50
|
|
20241011,140000,144340670,4020,4020,4020,4020,1
|
|
20241011,135900,144336650,4015,4020,4020,4015,9
|
|
20241011,135800,144300510,4015,4015,4015,4015,50
|
|
20241011,135700,144099760,4020,4020,4020,4020,28
|
|
20241011,135600,143987200,4035,4035,4035,4035,0
|
|
20241011,135500,143987200,4035,4035,4035,4035,0
|
|
20241011,135400,143987200,4035,4035,4035,4035,0
|
|
20241011,135300,143987200,4035,4035,4035,4035,0
|
|
20241011,135200,143987200,4035,4035,4035,4035,0
|
|
20241011,135100,143987200,4035,4035,4035,4035,0
|
|
20241011,135000,143987200,4035,4015,4035,4015,2
|
|
20241011,134900,143979150,4035,4035,4035,4035,0
|
|
20241011,134800,143979150,4035,4035,4035,4035,0
|
|
20241011,134700,143979150,4035,4015,4035,4015,274
|
|
20241011,134600,142879020,4030,4030,4030,4030,0
|
|
20241011,134500,142879020,4030,4030,4030,4030,0
|
|
20241011,134400,142879020,4030,4030,4030,4030,0
|
|
20241011,134300,142879020,4030,4030,4030,4030,0
|
|
20241011,134200,142879020,4030,4010,4035,4010,2219
|
|
20241011,134100,133940530,4035,4035,4035,4015,2619
|
|
20241011,134000,123417600,4020,4025,4025,4020,198
|
|
20241011,133900,122621635,4035,4035,4035,4035,0
|
|
20241011,133800,122621635,4035,4035,4035,4035,0
|
|
20241011,133700,122621635,4035,4025,4035,4020,498
|
|
20241011,133600,120619570,4035,4035,4035,4035,1
|
|
20241011,133500,120615535,4020,4030,4030,4020,245
|
|
20241011,133400,119630495,4040,4040,4040,4040,0
|
|
20241011,133300,119630495,4040,4040,4040,4040,0
|
|
20241011,133200,119630495,4040,4040,4040,4040,0
|
|
20241011,133100,119630495,4040,4040,4040,4040,0
|
|
20241011,133000,119630495,4040,4040,4040,4040,0
|
|
20241011,132900,119630495,4040,4040,4040,4040,1
|
|
20241011,132800,119626455,4025,4025,4025,4025,1500
|
|
20241011,132700,113588955,4025,4025,4025,4025,0
|
|
20241011,132600,113588955,4025,4025,4025,4025,0
|
|
20241011,132500,113588955,4025,4030,4030,4025,2350
|
|
20241011,132400,104122075,4040,4030,4040,4030,4
|
|
20241011,132300,104105945,4040,4035,4040,4035,38
|
|
20241011,132200,103952610,4040,4040,4040,4040,0
|
|
20241011,132100,103952610,4040,4040,4040,4040,0
|
|
20241011,132000,103952610,4040,4040,4040,4040,0
|
|
20241011,131900,103952610,4040,4040,4040,4040,0
|
|
20241011,131800,103952610,4040,4040,4040,4040,0
|
|
20241011,131700,103952610,4040,4040,4040,4040,0
|
|
20241011,131600,103952610,4040,4040,4040,4040,0
|
|
20241011,131500,103952610,4040,4035,4040,4035,12
|
|
20241011,131400,103904185,4040,4040,4040,4040,0
|
|
20241011,131300,103904185,4040,4040,4040,4040,0
|
|
20241011,131200,103904185,4040,4040,4040,4040,1
|
|
20241011,131100,103900145,4035,4040,4040,4035,30
|
|
20241011,131000,103778995,4040,4040,4040,4040,0
|
|
20241011,130900,103778995,4040,4040,4040,4040,0
|
|
20241011,130800,103778995,4040,4040,4040,4040,0
|
|
20241011,130700,103778995,4040,4040,4040,4040,0
|
|
20241011,130600,103778995,4040,4040,4040,4040,2
|
|
20241011,130500,103770915,4040,4040,4040,4040,0
|
|
20241011,130400,103770915,4040,4040,4040,4040,0
|
|
20241011,130300,103770915,4040,4040,4040,4040,0
|
|
20241011,130200,103770915,4040,4040,4040,4040,0
|
|
20241011,130100,103770915,4040,4040,4040,4040,0
|
|
20241011,130000,103770915,4040,4040,4040,4040,0
|
|
20241011,125900,103770915,4040,4040,4040,4040,0
|
|
20241011,125800,103770915,4040,4040,4040,4040,0
|
|
20241011,125700,103770915,4040,4040,4040,4040,1
|
|
20241011,125600,103766875,4035,4035,4035,4035,21
|
|
20241011,125500,103682140,4040,4040,4040,4040,7
|
|
20241011,125400,103653860,4040,4040,4040,4040,21
|
|
20241011,125300,103569020,4030,4030,4030,4030,1
|
|
20241011,125200,103564990,4040,4040,4040,4040,0
|
|
20241011,125100,103564990,4040,4040,4040,4040,0
|
|
20241011,125000,103564990,4040,4030,4040,4030,163
|
|
20241011,124900,102908090,4035,4035,4035,4035,0
|
|
20241011,124800,102908090,4035,4040,4040,4035,21
|
|
20241011,124700,102823350,4035,4040,4040,4035,50
|
|
20241011,124600,102621400,4040,4040,4040,4040,40
|
|
20241011,124500,102459800,4040,4040,4040,4040,20
|
|
20241011,124400,102379000,4040,4040,4040,4040,0
|
|
20241011,124300,102379000,4040,4040,4040,4040,0
|
|
20241011,124200,102379000,4040,4040,4040,4040,0
|
|
20241011,124100,102379000,4040,4040,4040,4040,4
|
|
20241011,124000,102362840,4040,4040,4040,4040,0
|
|
20241011,123900,102362840,4040,4040,4040,4040,4
|
|
20241011,123800,102346680,4040,4040,4040,4040,0
|
|
20241011,123700,102346680,4040,4040,4040,4040,0
|
|
20241011,123600,102346680,4040,4040,4040,4040,1
|
|
20241011,123500,102342640,4040,4040,4040,4040,0
|
|
20241011,123400,102342640,4040,4040,4040,4040,0
|
|
20241011,123300,102342640,4040,4040,4040,4040,0
|
|
20241011,123200,102342640,4040,4040,4040,4040,0
|
|
20241011,123100,102342640,4040,4040,4040,4040,0
|
|
20241011,123000,102342640,4040,4040,4040,4040,0
|
|
20241011,122900,102342640,4040,4040,4040,4040,0
|
|
20241011,122800,102342640,4040,4025,4040,4025,551
|
|
20241011,122700,100124850,4020,4020,4020,4020,0
|
|
20241011,122600,100124850,4020,4020,4020,4020,154
|
|
20241011,122500,99505770,4025,4025,4025,4025,65
|
|
20241011,122400,99244145,4025,4025,4025,4025,0
|
|
20241011,122300,99244145,4025,4025,4025,4025,1
|
|
20241011,122200,99240120,4020,4020,4025,4020,1604
|
|
20241011,122100,92784350,4025,4025,4025,4025,1000
|
|
20241011,122000,88759350,4045,4045,4045,4045,0
|
|
20241011,121900,88759350,4045,4045,4045,4045,0
|
|
20241011,121800,88759350,4045,4045,4045,4045,0
|
|
20241011,121700,88759350,4045,4045,4045,4045,0
|
|
20241011,121600,88759350,4045,4045,4045,4045,0
|
|
20241011,121500,88759350,4045,4045,4045,4045,0
|
|
20241011,121400,88759350,4045,4045,4045,4045,0
|
|
20241011,121300,88759350,4045,4045,4045,4045,0
|
|
20241011,121200,88759350,4045,4045,4045,4045,0
|
|
20241011,121100,88759350,4045,4045,4045,4045,0
|
|
20241011,121000,88759350,4045,4045,4045,4045,0
|
|
20241011,120900,88759350,4045,4045,4045,4045,0
|
|
20241011,120800,88759350,4045,4045,4045,4045,0
|
|
20241011,120700,88759350,4045,4045,4045,4045,0
|
|
20241011,120600,88759350,4045,4020,4045,4020,217
|
|
20241011,120500,87886835,4025,4025,4025,4025,0
|
|
20241011,120400,87886835,4025,4025,4025,4025,0
|
|
20241011,120300,87886835,4025,4025,4025,4025,65
|
|
20241011,120200,87625210,4025,4025,4025,4025,0
|
|
20241011,120100,87625210,4025,4025,4025,4025,0
|
|
20241011,120000,87625210,4025,4030,4030,4025,67
|
|
20241011,115900,87355530,4030,4030,4030,4030,0
|
|
20241011,115800,87355530,4030,4030,4030,4030,0
|
|
20241011,115700,87355530,4030,4030,4030,4030,0
|
|
20241011,115600,87355530,4030,4030,4030,4025,2229
|
|
20241011,115500,78378975,4030,4040,4040,4030,2200
|
|
20241011,115400,69507220,4040,4040,4040,4040,0
|
|
20241011,115300,69507220,4040,4040,4040,4040,128
|
|
20241011,115200,68990100,4040,4040,4040,4040,0
|
|
20241011,115100,68990100,4040,4040,4040,4040,0
|
|
20241011,115000,68990100,4040,4040,4040,4040,0
|
|
20241011,114900,68990100,4040,4040,4040,4040,0
|
|
20241011,114800,68990100,4040,4040,4040,4040,412
|
|
20241011,114700,67325620,4040,4040,4040,4040,0
|
|
20241011,114600,67325620,4040,4040,4040,4040,0
|
|
20241011,114500,67325620,4040,4040,4040,4040,0
|
|
20241011,114400,67325620,4040,4040,4040,4040,0
|
|
20241011,114300,67325620,4040,4040,4040,4040,0
|
|
20241011,114200,67325620,4040,4040,4040,4040,0
|
|
20241011,114100,67325620,4040,4040,4040,4040,0
|
|
20241011,114000,67325620,4040,4040,4040,4040,0
|
|
20241011,113900,67325620,4040,4040,4040,4040,0
|
|
20241011,113800,67325620,4040,4040,4040,4040,0
|
|
20241011,113700,67325620,4040,4040,4040,4040,0
|
|
20241011,113600,67325620,4040,4040,4040,4040,0
|
|
20241011,113500,67325620,4040,4040,4040,4040,147
|
|
20241011,113400,66731740,4045,4045,4045,4045,0
|
|
20241011,113300,66731740,4045,4045,4045,4045,0
|
|
20241011,113200,66731740,4045,4045,4045,4045,0
|
|
20241011,113100,66731740,4045,4045,4045,4045,0
|
|
20241011,113000,66731740,4045,4045,4045,4045,0
|
|
20241011,112900,66731740,4045,4045,4045,4045,0
|
|
20241011,112800,66731740,4045,4045,4045,4045,0
|
|
20241011,112700,66731740,4045,4045,4045,4045,0
|
|
20241011,112600,66731740,4045,4045,4045,4045,0
|
|
20241011,112500,66731740,4045,4045,4045,4045,0
|
|
20241011,112400,66731740,4045,4045,4045,4045,5
|
|
20241011,112300,66711515,4035,4035,4035,4035,0
|
|
20241011,112200,66711515,4035,4035,4035,4035,0
|
|
20241011,112100,66711515,4035,4035,4035,4035,0
|
|
20241011,112000,66711515,4035,4035,4035,4035,0
|
|
20241011,111900,66711515,4035,4035,4035,4035,0
|
|
20241011,111800,66711515,4035,4035,4035,4035,0
|
|
20241011,111700,66711515,4035,4035,4035,4035,0
|
|
20241011,111600,66711515,4035,4035,4035,4035,0
|
|
20241011,111500,66711515,4035,4035,4035,4035,0
|
|
20241011,111400,66711515,4035,4045,4045,4035,128
|
|
20241011,111300,66195025,4045,4045,4045,4045,0
|
|
20241011,111200,66195025,4045,4045,4045,4045,0
|
|
20241011,111100,66195025,4045,4045,4045,4045,0
|
|
20241011,111000,66195025,4045,4045,4045,4045,0
|
|
20241011,110900,66195025,4045,4045,4045,4045,1
|
|
20241011,110800,66190980,4035,4040,4040,4035,89
|
|
20241011,110700,65831425,4045,4045,4045,4045,0
|
|
20241011,110600,65831425,4045,4045,4045,4045,10
|
|
20241011,110500,65790975,4045,4045,4045,4045,0
|
|
20241011,110400,65790975,4045,4045,4045,4045,0
|
|
20241011,110300,65790975,4045,4040,4045,4040,2
|
|
20241011,110200,65782890,4045,4045,4045,4045,0
|
|
20241011,110100,65782890,4045,4045,4045,4045,0
|
|
20241011,110000,65782890,4045,4045,4045,4045,0
|
|
20241011,105900,65782890,4045,4045,4045,4045,1
|
|
20241011,105800,65778845,4040,4040,4040,4040,0
|
|
20241011,105700,65778845,4040,4040,4040,4040,30
|
|
20241011,105600,65657645,4040,4040,4040,4040,30
|
|
20241011,105500,65536445,4040,4040,4040,4040,0
|
|
20241011,105400,65536445,4040,4040,4040,4040,500
|
|
20241011,105300,63516445,4045,4045,4045,4045,0
|
|
20241011,105200,63516445,4045,4045,4045,4045,0
|
|
20241011,105100,63516445,4045,4045,4045,4045,0
|
|
20241011,105000,63516445,4045,4045,4045,4045,50
|
|
20241011,104900,63314195,4045,4045,4045,4045,166
|
|
20241011,104800,62642725,4045,4045,4045,4045,156
|
|
20241011,104700,62011705,4050,4050,4050,4050,0
|
|
20241011,104600,62011705,4050,4050,4050,4050,0
|
|
20241011,104500,62011705,4050,4050,4050,4050,0
|
|
20241011,104400,62011705,4050,4050,4050,4050,1
|
|
20241011,104300,62007655,4045,4045,4045,4045,0
|
|
20241011,104200,62007655,4045,4045,4045,4045,0
|
|
20241011,104100,62007655,4045,4045,4045,4045,0
|
|
20241011,104000,62007655,4045,4045,4045,4045,0
|
|
20241011,103900,62007655,4045,4045,4045,4045,123
|
|
20241011,103800,61510120,4050,4050,4050,4050,0
|
|
20241011,103700,61510120,4050,4050,4050,4050,0
|
|
20241011,103600,61510120,4050,4050,4050,4050,10
|
|
20241011,103500,61469620,4050,4050,4050,4050,0
|
|
20241011,103400,61469620,4050,4050,4050,4050,0
|
|
20241011,103300,61469620,4050,4050,4050,4050,0
|
|
20241011,103200,61469620,4050,4050,4050,4050,0
|
|
20241011,103100,61469620,4050,4050,4050,4050,0
|
|
20241011,103000,61469620,4050,4050,4050,4050,0
|
|
20241011,102900,61469620,4050,4050,4050,4050,0
|
|
20241011,102800,61469620,4050,4050,4050,4050,0
|
|
20241011,102700,61469620,4050,4050,4050,4050,0
|
|
20241011,102600,61469620,4050,4050,4050,4050,50
|
|
20241011,102500,61267120,4045,4045,4045,4045,1197
|
|
20241011,102400,56425255,4045,4045,4045,4045,173
|
|
20241011,102300,55725470,4045,4045,4045,4045,1
|
|
20241011,102200,55721425,4045,4045,4050,4045,1111
|
|
20241011,102100,51226895,4050,4050,4050,4050,50
|
|
20241011,102000,51024395,4045,4045,4045,4045,5
|
|
20241011,101900,51004170,4050,4050,4050,4045,570
|
|
20241011,101800,48696305,4050,4050,4050,4050,0
|
|
20241011,101700,48696305,4050,4050,4050,4050,0
|
|
20241011,101600,48696305,4050,4050,4050,4050,0
|
|
20241011,101500,48696305,4050,4050,4050,4050,1
|
|
20241011,101400,48692255,4050,4050,4050,4050,2
|
|
20241011,101300,48684155,4050,4050,4050,4050,0
|
|
20241011,101200,48684155,4050,4050,4050,4050,118
|
|
20241011,101100,48206255,4055,4055,4055,4055,0
|
|
20241011,101000,48206255,4055,4055,4055,4055,0
|
|
20241011,100900,48206255,4055,4055,4055,4055,0
|
|
20241011,100800,48206255,4055,4055,4055,4055,0
|
|
20241011,100700,48206255,4055,4055,4055,4055,0
|
|
20241011,100600,48206255,4055,4055,4055,4055,0
|
|
20241011,100500,48206255,4055,4055,4055,4055,0
|
|
20241011,100400,48206255,4055,4055,4055,4055,0
|
|
20241011,100300,48206255,4055,4055,4055,4055,0
|
|
20241011,100200,48206255,4055,4055,4055,4055,21
|
|
20241011,100100,48121100,4055,4055,4055,4050,46
|
|
20241011,100000,47934735,4055,4055,4055,4055,45
|
|
20241011,095900,47752260,4050,4050,4050,4050,0
|
|
20241011,095800,47752260,4050,4050,4050,4050,0
|
|
20241011,095700,47752260,4050,4050,4050,4050,33
|
|
20241011,095600,47618610,4050,4050,4050,4050,0
|
|
20241011,095500,47618610,4050,4050,4050,4050,0
|
|
20241011,095400,47618610,4050,4050,4050,4050,10
|
|
20241011,095300,47578110,4055,4055,4055,4055,100
|
|
20241011,095200,47172610,4050,4050,4050,4050,69
|
|
20241011,095100,46893160,4050,4050,4050,4050,1145
|
|
20241011,095000,42255910,4050,4055,4055,4050,6177
|
|
20241011,094900,17235580,4055,4055,4055,4055,0
|
|
20241011,094800,17235580,4055,4055,4055,4055,152
|
|
20241011,094700,16619220,4055,4055,4055,4055,0
|
|
20241011,094600,16619220,4055,4055,4055,4055,292
|
|
20241011,094500,15435160,4055,4055,4055,4055,2434
|
|
20241011,094400,5565290,4060,4060,4060,4060,0
|
|
20241011,094300,5565290,4060,4060,4060,4060,5
|
|
20241011,094200,5544990,4065,4065,4065,4065,0
|
|
20241011,094100,5544990,4065,4065,4065,4065,0
|
|
20241011,094000,5544990,4065,4065,4065,4065,0
|
|
20241011,093900,5544990,4065,4065,4065,4065,0
|
|
20241011,093800,5544990,4065,4065,4065,4065,0
|
|
20241011,093700,5544990,4065,4060,4065,4060,17
|
|
20241011,093600,5475890,4065,4065,4065,4060,19
|
|
20241011,093500,5398660,4065,4065,4065,4065,11
|
|
20241011,093400,5353945,4065,4070,4070,4065,2
|
|
20241011,093300,5345810,4070,4070,4070,4070,2
|
|
20241011,093200,5337670,4070,4070,4070,4070,3
|
|
20241011,093100,5325460,4070,4070,4070,4070,0
|
|
20241011,093000,5325460,4070,4070,4070,4070,3
|
|
20241011,092900,5313250,4060,4060,4060,4060,0
|
|
20241011,092800,5313250,4060,4060,4060,4060,0
|
|
20241011,092700,5313250,4060,4060,4060,4060,39
|
|
20241011,092600,5154910,4065,4065,4065,4065,19
|
|
20241011,092500,5077675,4070,4070,4070,4070,2
|
|
20241011,092400,5069535,4070,4070,4070,4070,0
|
|
20241011,092300,5069535,4070,4070,4070,4070,10
|
|
20241011,092200,5028835,4070,4055,4070,4055,641
|
|
20241011,092100,2427735,4060,4065,4065,4060,20
|
|
20241011,092000,2346485,4070,4070,4070,4070,10
|
|
20241011,091900,2305785,4070,4070,4070,4070,30
|
|
20241011,091800,2183685,4070,4070,4070,4070,246
|
|
20241011,091700,1182465,4080,4080,4080,4080,0
|
|
20241011,091600,1182465,4080,4080,4080,4080,1
|
|
20241011,091500,1178385,4080,4080,4080,4080,0
|
|
20241011,091400,1178385,4080,4080,4080,4080,0
|
|
20241011,091300,1178385,4080,4075,4080,4075,10
|
|
20241011,091200,1137595,4085,4085,4085,4085,0
|
|
20241011,091100,1137595,4085,4085,4085,4085,0
|
|
20241011,091000,1137595,4085,4085,4085,4085,0
|
|
20241011,090900,1137595,4085,4085,4085,4085,0
|
|
20241011,090800,1137595,4085,4085,4085,4085,0
|
|
20241011,090700,1137595,4085,4085,4085,4085,0
|
|
20241011,090600,1137595,4085,4085,4085,4085,0
|
|
20241011,090500,1137595,4085,4085,4085,4085,0
|
|
20241011,090400,1137595,4085,4085,4085,4085,10
|
|
20241011,090300,1096745,4085,4085,4085,4085,0
|
|
20241011,090200,1096745,4085,4085,4085,4085,0
|
|
20241011,090100,1096745,4085,4085,4085,4085,0
|
|
20241011,090000,1096745,4085,4045,4095,4045,271
|