582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183900,37648965,3235,3235,3235,3235,324
|
|
20241007,183800,37648965,3235,3235,3235,3235,0
|
|
20241007,183700,37648965,3235,3235,3235,3235,0
|
|
20241007,183600,37648965,3235,3235,3235,3235,0
|
|
20241007,183500,37648965,3235,3235,3235,3235,0
|
|
20241007,183400,37648965,3235,3235,3235,3235,0
|
|
20241007,183300,37648965,3235,3235,3235,3235,0
|
|
20241007,183200,37648965,3235,3235,3235,3235,0
|
|
20241007,183100,37648965,3235,3235,3235,3235,0
|
|
20241007,183000,37648965,3235,3235,3235,3235,0
|
|
20241007,182900,37648965,3235,3235,3235,3235,0
|
|
20241007,182800,37648965,3235,3235,3235,3235,0
|
|
20241007,182700,37648965,3235,3235,3235,3235,0
|
|
20241007,182600,37648965,3235,3235,3235,3235,0
|
|
20241007,182500,37648965,3235,3235,3235,3235,0
|
|
20241007,182400,37648965,3235,3235,3235,3235,0
|
|
20241007,182300,37648965,3235,3235,3235,3235,0
|
|
20241007,182200,37648965,3235,3235,3235,3235,0
|
|
20241007,182100,37648965,3235,3235,3235,3235,0
|
|
20241007,182000,37648965,3235,3235,3235,3235,0
|
|
20241007,181900,37648965,3235,3235,3235,3235,0
|
|
20241007,181800,37648965,3235,3235,3235,3235,0
|
|
20241007,181700,37648965,3235,3235,3235,3235,0
|
|
20241007,181600,37648965,3235,3235,3235,3235,0
|
|
20241007,181500,37648965,3235,3235,3235,3235,0
|
|
20241007,181400,37648965,3235,3235,3235,3235,0
|
|
20241007,181300,37648965,3235,3235,3235,3235,0
|
|
20241007,181200,37648965,3235,3235,3235,3235,0
|
|
20241007,181100,37648965,3235,3235,3235,3235,0
|
|
20241007,181000,37648965,3235,3235,3235,3235,0
|
|
20241007,180900,37648965,3235,3235,3235,3235,324
|
|
20241007,180800,37648965,3235,3235,3235,3235,0
|
|
20241007,180700,37648965,3235,3235,3235,3235,0
|
|
20241007,180600,37648965,3235,3235,3235,3235,0
|
|
20241007,180500,37648965,3235,3235,3235,3235,0
|
|
20241007,180400,37648965,3235,3235,3235,3235,0
|
|
20241007,180300,37648965,3235,3235,3235,3235,0
|
|
20241007,180200,37648965,3235,3235,3235,3235,0
|
|
20241007,180100,37648965,3235,3235,3235,3235,0
|
|
20241007,180000,37648965,3235,3235,3235,3235,0
|
|
20241007,175900,37648965,3235,3235,3235,3235,0
|
|
20241007,175800,37648965,3235,3235,3235,3235,0
|
|
20241007,175700,37648965,3235,3235,3235,3235,0
|
|
20241007,175600,37648965,3235,3235,3235,3235,0
|
|
20241007,175500,37648965,3235,3235,3235,3235,0
|
|
20241007,175400,37648965,3235,3235,3235,3235,0
|
|
20241007,175300,37648965,3235,3235,3235,3235,0
|
|
20241007,175200,37648965,3235,3235,3235,3235,0
|
|
20241007,175100,37648965,3235,3235,3235,3235,0
|
|
20241007,175000,37648965,3235,3235,3235,3235,0
|
|
20241007,174900,37648965,3235,3235,3235,3235,0
|
|
20241007,174800,37648965,3235,3235,3235,3235,0
|
|
20241007,174700,37648965,3235,3235,3235,3235,0
|
|
20241007,174600,37648965,3235,3235,3235,3235,0
|
|
20241007,174500,37648965,3235,3235,3235,3235,0
|
|
20241007,174400,37648965,3235,3235,3235,3235,0
|
|
20241007,174300,37648965,3235,3235,3235,3235,0
|
|
20241007,174200,37648965,3235,3235,3235,3235,0
|
|
20241007,174100,37648965,3235,3235,3235,3235,0
|
|
20241007,174000,37648965,3235,3235,3235,3235,0
|
|
20241007,173900,37648965,3235,3235,3235,3235,324
|
|
20241007,173800,37648965,3235,3235,3235,3235,0
|
|
20241007,173700,37648965,3235,3235,3235,3235,0
|
|
20241007,173600,37648965,3235,3235,3235,3235,0
|
|
20241007,173500,37648965,3235,3235,3235,3235,0
|
|
20241007,173400,37648965,3235,3235,3235,3235,0
|
|
20241007,173300,37648965,3235,3235,3235,3235,0
|
|
20241007,173200,37648965,3235,3235,3235,3235,0
|
|
20241007,173100,37648965,3235,3235,3235,3235,0
|
|
20241007,173000,37648965,3235,3235,3235,3235,0
|
|
20241007,172900,37648965,3235,3235,3235,3235,0
|
|
20241007,172800,37648965,3235,3235,3235,3235,0
|
|
20241007,172700,37648965,3235,3235,3235,3235,0
|
|
20241007,172600,37648965,3235,3235,3235,3235,0
|
|
20241007,172500,37648965,3235,3235,3235,3235,0
|
|
20241007,172400,37648965,3235,3235,3235,3235,0
|
|
20241007,172300,37648965,3235,3235,3235,3235,0
|
|
20241007,172200,37648965,3235,3235,3235,3235,0
|
|
20241007,172100,37648965,3235,3235,3235,3235,0
|
|
20241007,172000,37648965,3235,3235,3235,3235,0
|
|
20241007,171900,37648965,3235,3235,3235,3235,0
|
|
20241007,171800,37648965,3235,3235,3235,3235,0
|
|
20241007,171700,37648965,3235,3235,3235,3235,0
|
|
20241007,171600,37648965,3235,3235,3235,3235,0
|
|
20241007,171500,37648965,3235,3235,3235,3235,0
|
|
20241007,171400,37648965,3235,3235,3235,3235,0
|
|
20241007,171300,37648965,3235,3235,3235,3235,0
|
|
20241007,171200,37648965,3235,3235,3235,3235,0
|
|
20241007,171100,37648965,3235,3235,3235,3235,0
|
|
20241007,171000,37648965,3235,3235,3235,3235,0
|
|
20241007,170900,37648965,3235,3235,3235,3235,324
|
|
20241007,170800,37648965,3235,3235,3235,3235,0
|
|
20241007,170700,37648965,3235,3235,3235,3235,0
|
|
20241007,170600,37648965,3235,3235,3235,3235,0
|
|
20241007,170500,37648965,3235,3235,3235,3235,0
|
|
20241007,170400,37648965,3235,3235,3235,3235,0
|
|
20241007,170300,37648965,3235,3235,3235,3235,0
|
|
20241007,170200,37648965,3235,3235,3235,3235,0
|
|
20241007,170100,37648965,3235,3235,3235,3235,0
|
|
20241007,170000,37648965,3235,3235,3235,3235,0
|
|
20241007,165900,37648965,3235,3235,3235,3235,0
|
|
20241007,165800,37648965,3235,3235,3235,3235,0
|
|
20241007,165700,37648965,3235,3235,3235,3235,0
|
|
20241007,165600,37648965,3235,3235,3235,3235,0
|
|
20241007,165500,37648965,3235,3235,3235,3235,0
|
|
20241007,165400,37648965,3235,3235,3235,3235,0
|
|
20241007,165300,37648965,3235,3235,3235,3235,0
|
|
20241007,165200,37648965,3235,3235,3235,3235,0
|
|
20241007,165100,37648965,3235,3235,3235,3235,0
|
|
20241007,165000,37648965,3235,3235,3235,3235,0
|
|
20241007,164900,37648965,3235,3235,3235,3235,0
|
|
20241007,164800,37648965,3235,3235,3235,3235,0
|
|
20241007,164700,37648965,3235,3235,3235,3235,0
|
|
20241007,164600,37648965,3235,3235,3235,3235,0
|
|
20241007,164500,37648965,3235,3235,3235,3235,0
|
|
20241007,164400,37648965,3235,3235,3235,3235,0
|
|
20241007,164300,37648965,3235,3235,3235,3235,0
|
|
20241007,164200,37648965,3235,3235,3235,3235,0
|
|
20241007,164100,37648965,3235,3235,3235,3235,0
|
|
20241007,164000,37648965,3235,3235,3235,3235,0
|
|
20241007,163900,37648965,3235,3235,3235,3235,324
|
|
20241007,163800,37648965,3235,3235,3235,3235,0
|
|
20241007,163700,37648965,3235,3235,3235,3235,0
|
|
20241007,163600,37648965,3235,3235,3235,3235,0
|
|
20241007,163500,37648965,3235,3235,3235,3235,0
|
|
20241007,163400,37648965,3235,3235,3235,3235,0
|
|
20241007,163300,37648965,3235,3235,3235,3235,0
|
|
20241007,163200,37648965,3235,3235,3235,3235,0
|
|
20241007,163100,37648965,3235,3235,3235,3235,0
|
|
20241007,163000,37648965,3235,3235,3235,3235,0
|
|
20241007,162900,37648965,3235,3235,3235,3235,0
|
|
20241007,162800,37648965,3235,3235,3235,3235,0
|
|
20241007,162700,37648965,3235,3235,3235,3235,0
|
|
20241007,162600,37648965,3235,3235,3235,3235,0
|
|
20241007,162500,37648965,3235,3235,3235,3235,0
|
|
20241007,162400,37648965,3235,3235,3235,3235,0
|
|
20241007,162300,37648965,3235,3235,3235,3235,0
|
|
20241007,162200,37648965,3235,3235,3235,3235,0
|
|
20241007,162100,37648965,3235,3235,3235,3235,0
|
|
20241007,162000,37648965,3235,3235,3235,3235,0
|
|
20241007,161900,37648965,3235,3235,3235,3235,0
|
|
20241007,161800,37648965,3235,3235,3235,3235,0
|
|
20241007,161700,37648965,3235,3235,3235,3235,0
|
|
20241007,161600,37648965,3235,3235,3235,3235,0
|
|
20241007,161500,37648965,3235,3235,3235,3235,0
|
|
20241007,161400,37648965,3235,3235,3235,3235,0
|
|
20241007,161300,37648965,3235,3235,3235,3235,0
|
|
20241007,161200,37648965,3235,3235,3235,3235,0
|
|
20241007,161100,37648965,3235,3235,3235,3235,0
|
|
20241007,161000,37648965,3235,3235,3235,3235,0
|
|
20241007,160900,37648965,3235,3235,3235,3235,324
|
|
20241007,160800,37648965,3235,3235,3235,3235,0
|
|
20241007,160700,37648965,3235,3235,3235,3235,0
|
|
20241007,160600,37648965,3235,3235,3235,3235,0
|
|
20241007,160500,37648965,3235,3235,3235,3235,0
|
|
20241007,160400,37648965,3235,3235,3235,3235,0
|
|
20241007,160300,37648965,3235,3235,3235,3235,0
|
|
20241007,160200,37648965,3235,3235,3235,3235,0
|
|
20241007,160100,37648965,3235,3235,3235,3235,0
|
|
20241007,160000,37648965,3235,3235,3235,3235,0
|
|
20241007,155900,37648965,3235,3235,3235,3235,0
|
|
20241007,155800,37648965,3235,3235,3235,3235,0
|
|
20241007,155700,37648965,3235,3235,3235,3235,0
|
|
20241007,155600,37648965,3235,3235,3235,3235,0
|
|
20241007,155500,37648965,3235,3235,3235,3235,0
|
|
20241007,155400,37648965,3235,3235,3235,3235,0
|
|
20241007,155300,37648965,3235,3235,3235,3235,0
|
|
20241007,155200,37648965,3235,3235,3235,3235,0
|
|
20241007,155100,37648965,3235,3235,3235,3235,0
|
|
20241007,155000,37648965,3235,3235,3235,3235,0
|
|
20241007,154900,37648965,3235,3235,3235,3235,0
|
|
20241007,154800,37648965,3235,3235,3235,3235,0
|
|
20241007,154700,37648965,3235,3235,3235,3235,0
|
|
20241007,154600,37648965,3235,3235,3235,3235,0
|
|
20241007,154500,37648965,3235,3235,3235,3235,0
|
|
20241007,154400,37648965,3235,3235,3235,3235,0
|
|
20241007,154300,37648965,3235,3235,3235,3235,0
|
|
20241007,154200,37648965,3235,3235,3235,3235,0
|
|
20241007,154100,37648965,3235,3235,3235,3235,0
|
|
20241007,154000,37648965,3235,3235,3235,3235,0
|
|
20241007,153900,37648965,3235,3235,3235,3235,324
|
|
20241007,153800,37648965,3235,3235,3235,3235,0
|
|
20241007,153700,37648965,3235,3235,3235,3235,0
|
|
20241007,153600,37648965,3235,3235,3235,3235,0
|
|
20241007,153500,37648965,3235,3235,3235,3235,0
|
|
20241007,153400,37648965,3235,3235,3235,3235,0
|
|
20241007,153300,37648965,3235,3235,3235,3235,0
|
|
20241007,153200,37648965,3235,3235,3235,3235,0
|
|
20241007,153100,37648965,3235,3235,3235,3235,0
|
|
20241007,153000,37648965,3235,3235,3235,3235,324
|
|
20241007,152900,36600825,3240,3240,3240,3240,0
|
|
20241007,152800,36600825,3240,3240,3240,3240,0
|
|
20241007,152700,36600825,3240,3240,3240,3240,0
|
|
20241007,152600,36600825,3240,3240,3240,3240,0
|
|
20241007,152500,36600825,3240,3240,3240,3240,0
|
|
20241007,152400,36600825,3240,3240,3240,3240,0
|
|
20241007,152300,36600825,3240,3240,3240,3240,0
|
|
20241007,152200,36600825,3240,3240,3240,3240,0
|
|
20241007,152100,36600825,3240,3240,3240,3240,0
|
|
20241007,152000,36600825,3240,3240,3240,3240,0
|
|
20241007,151900,36600825,3240,3235,3240,3235,604
|
|
20241007,151800,34646880,3215,3215,3215,3215,99
|
|
20241007,151700,34328595,3215,3215,3215,3215,108
|
|
20241007,151600,33981375,3215,3215,3215,3215,5
|
|
20241007,151500,33965300,3210,3210,3210,3210,0
|
|
20241007,151400,33965300,3210,3210,3210,3210,300
|
|
20241007,151300,33002300,3205,3205,3205,3205,0
|
|
20241007,151200,33002300,3205,3205,3205,3205,0
|
|
20241007,151100,33002300,3205,3205,3205,3205,0
|
|
20241007,151000,33002300,3205,3205,3205,3205,0
|
|
20241007,150900,33002300,3205,3205,3205,3205,0
|
|
20241007,150800,33002300,3205,3205,3205,3205,0
|
|
20241007,150700,33002300,3205,3205,3205,3205,0
|
|
20241007,150600,33002300,3205,3205,3205,3205,0
|
|
20241007,150500,33002300,3205,3205,3205,3205,0
|
|
20241007,150400,33002300,3205,3205,3205,3205,0
|
|
20241007,150300,33002300,3205,3205,3205,3205,0
|
|
20241007,150200,33002300,3205,3205,3205,3205,0
|
|
20241007,150100,33002300,3205,3205,3205,3205,0
|
|
20241007,150000,33002300,3205,3205,3205,3205,999
|
|
20241007,145900,29800505,3190,3190,3190,3190,161
|
|
20241007,145800,29286915,3170,3170,3170,3170,0
|
|
20241007,145700,29286915,3170,3170,3170,3170,0
|
|
20241007,145600,29286915,3170,3170,3170,3170,0
|
|
20241007,145500,29286915,3170,3170,3170,3170,0
|
|
20241007,145400,29286915,3170,3170,3170,3170,0
|
|
20241007,145300,29286915,3170,3170,3170,3170,0
|
|
20241007,145200,29286915,3170,3170,3170,3170,0
|
|
20241007,145100,29286915,3170,3170,3170,3170,0
|
|
20241007,145000,29286915,3170,3170,3170,3170,0
|
|
20241007,144900,29286915,3170,3170,3170,3170,0
|
|
20241007,144800,29286915,3170,3170,3170,3170,0
|
|
20241007,144700,29286915,3170,3170,3170,3170,0
|
|
20241007,144600,29286915,3170,3170,3170,3170,0
|
|
20241007,144500,29286915,3170,3170,3170,3170,0
|
|
20241007,144400,29286915,3170,3170,3170,3170,0
|
|
20241007,144300,29286915,3170,3170,3170,3170,0
|
|
20241007,144200,29286915,3170,3170,3170,3170,0
|
|
20241007,144100,29286915,3170,3170,3170,3170,0
|
|
20241007,144000,29286915,3170,3170,3170,3170,0
|
|
20241007,143900,29286915,3170,3170,3170,3170,0
|
|
20241007,143800,29286915,3170,3170,3170,3170,0
|
|
20241007,143700,29286915,3170,3170,3170,3170,0
|
|
20241007,143600,29286915,3170,3170,3170,3170,0
|
|
20241007,143500,29286915,3170,3170,3170,3170,0
|
|
20241007,143400,29286915,3170,3170,3170,3170,0
|
|
20241007,143300,29286915,3170,3170,3170,3170,0
|
|
20241007,143200,29286915,3170,3170,3170,3170,0
|
|
20241007,143100,29286915,3170,3170,3170,3170,0
|
|
20241007,143000,29286915,3170,3170,3170,3170,0
|
|
20241007,142900,29286915,3170,3170,3170,3170,0
|
|
20241007,142800,29286915,3170,3180,3180,3170,46
|
|
20241007,142700,29141030,3180,3180,3180,3180,5
|
|
20241007,142600,29125130,3185,3185,3185,3185,0
|
|
20241007,142500,29125130,3185,3185,3185,3185,0
|
|
20241007,142400,29125130,3185,3185,3185,3185,0
|
|
20241007,142300,29125130,3185,3185,3185,3185,0
|
|
20241007,142200,29125130,3185,3185,3185,3185,0
|
|
20241007,142100,29125130,3185,3185,3185,3185,0
|
|
20241007,142000,29125130,3185,3185,3185,3185,0
|
|
20241007,141900,29125130,3185,3185,3185,3185,0
|
|
20241007,141800,29125130,3185,3185,3185,3185,0
|
|
20241007,141700,29125130,3185,3185,3185,3185,0
|
|
20241007,141600,29125130,3185,3185,3185,3185,0
|
|
20241007,141500,29125130,3185,3185,3185,3185,0
|
|
20241007,141400,29125130,3185,3185,3185,3185,0
|
|
20241007,141300,29125130,3185,3185,3185,3185,0
|
|
20241007,141200,29125130,3185,3185,3185,3185,0
|
|
20241007,141100,29125130,3185,3185,3185,3185,0
|
|
20241007,141000,29125130,3185,3185,3185,3185,0
|
|
20241007,140900,29125130,3185,3185,3185,3185,0
|
|
20241007,140800,29125130,3185,3185,3185,3185,0
|
|
20241007,140700,29125130,3185,3185,3185,3185,29
|
|
20241007,140600,29032765,3175,3175,3175,3175,0
|
|
20241007,140500,29032765,3175,3175,3175,3175,0
|
|
20241007,140400,29032765,3175,3175,3175,3175,0
|
|
20241007,140300,29032765,3175,3175,3175,3175,0
|
|
20241007,140200,29032765,3175,3175,3175,3175,0
|
|
20241007,140100,29032765,3175,3175,3175,3175,0
|
|
20241007,140000,29032765,3175,3175,3175,3175,22
|
|
20241007,135900,28962915,3175,3175,3175,3175,0
|
|
20241007,135800,28962915,3175,3175,3175,3175,0
|
|
20241007,135700,28962915,3175,3175,3175,3175,0
|
|
20241007,135600,28962915,3175,3175,3175,3175,0
|
|
20241007,135500,28962915,3175,3175,3175,3175,0
|
|
20241007,135400,28962915,3175,3175,3175,3175,0
|
|
20241007,135300,28962915,3175,3175,3175,3175,0
|
|
20241007,135200,28962915,3175,3175,3175,3175,0
|
|
20241007,135100,28962915,3175,3175,3175,3175,0
|
|
20241007,135000,28962915,3175,3175,3175,3175,0
|
|
20241007,134900,28962915,3175,3175,3175,3175,61
|
|
20241007,134800,28769240,3175,3175,3175,3175,0
|
|
20241007,134700,28769240,3175,3175,3175,3175,0
|
|
20241007,134600,28769240,3175,3175,3175,3175,0
|
|
20241007,134500,28769240,3175,3175,3175,3175,0
|
|
20241007,134400,28769240,3175,3175,3175,3175,0
|
|
20241007,134300,28769240,3175,3175,3175,3175,0
|
|
20241007,134200,28769240,3175,3175,3175,3175,0
|
|
20241007,134100,28769240,3175,3175,3175,3175,0
|
|
20241007,134000,28769240,3175,3175,3175,3175,0
|
|
20241007,133900,28769240,3175,3175,3175,3175,239
|
|
20241007,133800,28010415,3170,3170,3170,3170,63
|
|
20241007,133700,27810705,3180,3180,3180,3180,0
|
|
20241007,133600,27810705,3180,3180,3180,3180,0
|
|
20241007,133500,27810705,3180,3180,3180,3180,0
|
|
20241007,133400,27810705,3180,3180,3180,3180,0
|
|
20241007,133300,27810705,3180,3160,3180,3145,504
|
|
20241007,133200,26222095,3195,3195,3195,3195,0
|
|
20241007,133100,26222095,3195,3195,3195,3195,0
|
|
20241007,133000,26222095,3195,3195,3195,3195,0
|
|
20241007,132900,26222095,3195,3175,3195,3175,500
|
|
20241007,132800,24625875,3190,3190,3190,3190,0
|
|
20241007,132700,24625875,3190,3190,3190,3190,0
|
|
20241007,132600,24625875,3190,3190,3190,3190,0
|
|
20241007,132500,24625875,3190,3190,3190,3190,0
|
|
20241007,132400,24625875,3190,3190,3190,3190,0
|
|
20241007,132300,24625875,3190,3190,3190,3190,0
|
|
20241007,132200,24625875,3190,3190,3190,3190,0
|
|
20241007,132100,24625875,3190,3190,3190,3190,30
|
|
20241007,132000,24530175,3190,3190,3190,3190,0
|
|
20241007,131900,24530175,3190,3190,3190,3190,1
|
|
20241007,131800,24526985,3185,3155,3185,3155,500
|
|
20241007,131700,22937140,3165,3165,3165,3165,0
|
|
20241007,131600,22937140,3165,3165,3165,3165,0
|
|
20241007,131500,22937140,3165,3165,3165,3165,0
|
|
20241007,131400,22937140,3165,3165,3165,3165,0
|
|
20241007,131300,22937140,3165,3165,3165,3165,0
|
|
20241007,131200,22937140,3165,3165,3165,3165,0
|
|
20241007,131100,22937140,3165,3165,3165,3165,0
|
|
20241007,131000,22937140,3165,3165,3165,3165,0
|
|
20241007,130900,22937140,3165,3165,3165,3165,0
|
|
20241007,130800,22937140,3165,3165,3165,3165,0
|
|
20241007,130700,22937140,3165,3165,3165,3165,0
|
|
20241007,130600,22937140,3165,3165,3165,3165,0
|
|
20241007,130500,22937140,3165,3165,3165,3165,3
|
|
20241007,130400,22927645,3135,3140,3140,3135,500
|
|
20241007,130300,21358060,3175,3175,3175,3175,0
|
|
20241007,130200,21358060,3175,3175,3175,3175,2
|
|
20241007,130100,21351710,3145,3145,3145,3145,0
|
|
20241007,130000,21351710,3145,3145,3145,3145,2
|
|
20241007,125900,21345420,3145,3145,3145,3145,0
|
|
20241007,125800,21345420,3145,3145,3145,3145,0
|
|
20241007,125700,21345420,3145,3145,3145,3145,0
|
|
20241007,125600,21345420,3145,3145,3145,3145,0
|
|
20241007,125500,21345420,3145,3145,3145,3145,0
|
|
20241007,125400,21345420,3145,3145,3145,3145,0
|
|
20241007,125300,21345420,3145,3145,3145,3145,0
|
|
20241007,125200,21345420,3145,3145,3145,3145,0
|
|
20241007,125100,21345420,3145,3145,3145,3145,0
|
|
20241007,125000,21345420,3145,3150,3150,3145,50
|
|
20241007,124900,21188130,3170,3170,3170,3170,0
|
|
20241007,124800,21188130,3170,3170,3170,3170,0
|
|
20241007,124700,21188130,3170,3170,3170,3170,0
|
|
20241007,124600,21188130,3170,3170,3170,3170,0
|
|
20241007,124500,21188130,3170,3170,3170,3170,0
|
|
20241007,124400,21188130,3170,3170,3170,3170,0
|
|
20241007,124300,21188130,3170,3170,3170,3170,0
|
|
20241007,124200,21188130,3170,3170,3170,3170,0
|
|
20241007,124100,21188130,3170,3170,3170,3170,0
|
|
20241007,124000,21188130,3170,3170,3170,3170,0
|
|
20241007,123900,21188130,3170,3170,3170,3170,0
|
|
20241007,123800,21188130,3170,3170,3170,3170,0
|
|
20241007,123700,21188130,3170,3170,3170,3170,0
|
|
20241007,123600,21188130,3170,3170,3170,3170,0
|
|
20241007,123500,21188130,3170,3170,3170,3170,1
|
|
20241007,123400,21184960,3180,3180,3180,3180,0
|
|
20241007,123300,21184960,3180,3180,3180,3180,50
|
|
20241007,123200,21025960,3200,3200,3200,3200,0
|
|
20241007,123100,21025960,3200,3200,3200,3200,0
|
|
20241007,123000,21025960,3200,3200,3200,3200,0
|
|
20241007,122900,21025960,3200,3200,3200,3200,0
|
|
20241007,122800,21025960,3200,3200,3200,3200,0
|
|
20241007,122700,21025960,3200,3200,3200,3200,0
|
|
20241007,122600,21025960,3200,3200,3200,3200,0
|
|
20241007,122500,21025960,3200,3195,3200,3195,100
|
|
20241007,122400,20706325,3185,3185,3185,3185,0
|
|
20241007,122300,20706325,3185,3185,3185,3185,0
|
|
20241007,122200,20706325,3185,3185,3185,3185,0
|
|
20241007,122100,20706325,3185,3185,3185,3185,0
|
|
20241007,122000,20706325,3185,3185,3185,3185,0
|
|
20241007,121900,20706325,3185,3185,3185,3185,2
|
|
20241007,121800,20699955,3195,3195,3195,3195,15
|
|
20241007,121700,20652030,3200,3195,3200,3195,20
|
|
20241007,121600,20588080,3200,3200,3200,3200,0
|
|
20241007,121500,20588080,3200,3190,3200,3190,100
|
|
20241007,121400,20268575,3200,3200,3200,3200,0
|
|
20241007,121300,20268575,3200,3200,3200,3200,0
|
|
20241007,121200,20268575,3200,3200,3200,3200,0
|
|
20241007,121100,20268575,3200,3200,3200,3200,0
|
|
20241007,121000,20268575,3200,3145,3200,3145,107
|
|
20241007,120900,19927600,3165,3150,3170,3145,33
|
|
20241007,120800,19823345,3170,3170,3195,3150,221
|
|
20241007,120700,19119265,3155,3150,3190,3150,220
|
|
20241007,120600,18419940,3150,3150,3150,3150,0
|
|
20241007,120500,18419940,3150,3150,3150,3150,0
|
|
20241007,120400,18419940,3150,3150,3150,3150,0
|
|
20241007,120300,18419940,3150,3150,3150,3150,0
|
|
20241007,120200,18419940,3150,3150,3150,3150,0
|
|
20241007,120100,18419940,3150,3150,3150,3150,0
|
|
20241007,120000,18419940,3150,3150,3150,3150,9
|
|
20241007,115900,18391590,3150,3145,3165,3145,46
|
|
20241007,115800,18246305,3155,3155,3155,3155,0
|
|
20241007,115700,18246305,3155,3155,3155,3155,0
|
|
20241007,115600,18246305,3155,3155,3155,3155,0
|
|
20241007,115500,18246305,3155,3145,3155,3145,70
|
|
20241007,115400,18025735,3145,3145,3145,3145,32
|
|
20241007,115300,17925095,3145,3145,3145,3145,0
|
|
20241007,115200,17925095,3145,3145,3145,3145,0
|
|
20241007,115100,17925095,3145,3145,3145,3145,0
|
|
20241007,115000,17925095,3145,3145,3145,3145,1
|
|
20241007,114900,17921950,3145,3145,3145,3145,0
|
|
20241007,114800,17921950,3145,3135,3145,3135,3
|
|
20241007,114700,17912525,3145,3145,3145,3145,0
|
|
20241007,114600,17912525,3145,3145,3145,3145,0
|
|
20241007,114500,17912525,3145,3145,3145,3145,0
|
|
20241007,114400,17912525,3145,3135,3145,3135,2
|
|
20241007,114300,17906245,3150,3140,3150,3135,3
|
|
20241007,114200,17896820,3135,3135,3160,3135,44
|
|
20241007,114100,17758460,3135,3140,3145,3135,7
|
|
20241007,114000,17736480,3135,3135,3135,3135,1
|
|
20241007,113900,17733345,3130,3145,3145,3130,7
|
|
20241007,113800,17711405,3145,3145,3145,3145,0
|
|
20241007,113700,17711405,3145,3145,3145,3145,1
|
|
20241007,113600,17708260,3135,3135,3135,3135,50
|
|
20241007,113500,17551510,3145,3145,3145,3145,0
|
|
20241007,113400,17551510,3145,3135,3160,3135,102
|
|
20241007,113300,17230640,3160,3145,3195,3145,15
|
|
20241007,113200,17183170,3160,3160,3160,3160,0
|
|
20241007,113100,17183170,3160,3160,3160,3160,0
|
|
20241007,113000,17183170,3160,3160,3160,3160,0
|
|
20241007,112900,17183170,3160,3160,3160,3160,0
|
|
20241007,112800,17183170,3160,3160,3160,3160,0
|
|
20241007,112700,17183170,3160,3160,3160,3160,0
|
|
20241007,112600,17183170,3160,3160,3160,3160,0
|
|
20241007,112500,17183170,3160,3160,3160,3160,0
|
|
20241007,112400,17183170,3160,3155,3160,3145,11
|
|
20241007,112300,17148495,3140,3140,3140,3140,3
|
|
20241007,112200,17139075,3160,3160,3160,3160,0
|
|
20241007,112100,17139075,3160,3160,3160,3160,0
|
|
20241007,112000,17139075,3160,3160,3160,3160,0
|
|
20241007,111900,17139075,3160,3190,3190,3160,3
|
|
20241007,111800,17129550,3190,3190,3190,3190,0
|
|
20241007,111700,17129550,3190,3190,3190,3190,0
|
|
20241007,111600,17129550,3190,3190,3190,3190,0
|
|
20241007,111500,17129550,3190,3155,3190,3155,5
|
|
20241007,111400,17113705,3155,3140,3160,3140,32
|
|
20241007,111300,17012770,3165,3165,3165,3165,0
|
|
20241007,111200,17012770,3165,3165,3165,3165,0
|
|
20241007,111100,17012770,3165,3165,3165,3165,0
|
|
20241007,111000,17012770,3165,3150,3165,3145,15
|
|
20241007,110900,16965480,3150,3150,3150,3150,0
|
|
20241007,110800,16965480,3150,3150,3150,3150,0
|
|
20241007,110700,16965480,3150,3150,3150,3150,0
|
|
20241007,110600,16965480,3150,3150,3150,3150,0
|
|
20241007,110500,16965480,3150,3150,3150,3150,1
|
|
20241007,110400,16962330,3150,3150,3150,3150,0
|
|
20241007,110300,16962330,3150,3155,3160,3150,17
|
|
20241007,110200,16908755,3150,3160,3165,3150,30
|
|
20241007,110100,16814070,3145,3140,3165,3140,9
|
|
20241007,110000,16785740,3140,3140,3140,3140,0
|
|
20241007,105900,16785740,3140,3140,3140,3140,1
|
|
20241007,105800,16782600,3155,3155,3155,3155,0
|
|
20241007,105700,16782600,3155,3155,3155,3155,0
|
|
20241007,105600,16782600,3155,3140,3155,3140,2
|
|
20241007,105500,16776305,3135,3160,3160,3135,58
|
|
20241007,105400,16594065,3140,3140,3160,3140,16
|
|
20241007,105300,16543740,3140,3160,3160,3140,6
|
|
20241007,105200,16524860,3140,3150,3155,3140,47
|
|
20241007,105100,16377045,3175,3175,3175,3175,0
|
|
20241007,105000,16377045,3175,3155,3175,3155,3
|
|
20241007,104900,16367540,3160,3160,3160,3160,0
|
|
20241007,104800,16367540,3160,3160,3160,3160,0
|
|
20241007,104700,16367540,3160,3160,3160,3160,0
|
|
20241007,104600,16367540,3160,3160,3160,3160,0
|
|
20241007,104500,16367540,3160,3160,3160,3160,0
|
|
20241007,104400,16367540,3160,3160,3160,3160,0
|
|
20241007,104300,16367540,3160,3170,3170,3160,8
|
|
20241007,104200,16342240,3160,3180,3180,3160,14
|
|
20241007,104100,16297895,3160,3195,3195,3160,7
|
|
20241007,104000,16275715,3165,3160,3175,3160,6
|
|
20241007,103900,16256715,3150,3150,3150,3150,1
|
|
20241007,103800,16253565,3170,3170,3170,3170,0
|
|
20241007,103700,16253565,3170,3160,3170,3160,3
|
|
20241007,103600,16244065,3170,3170,3170,3170,0
|
|
20241007,103500,16244065,3170,3160,3170,3160,30
|
|
20241007,103400,16148975,3170,3170,3170,3170,0
|
|
20241007,103300,16148975,3170,3170,3170,3170,2
|
|
20241007,103200,16142635,3195,3160,3195,3160,2
|
|
20241007,103100,16136280,3195,3195,3195,3195,1
|
|
20241007,103000,16133085,3160,3160,3160,3160,159
|
|
20241007,102900,15630645,3160,3160,3160,3160,0
|
|
20241007,102800,15630645,3160,3160,3160,3160,0
|
|
20241007,102700,15630645,3160,3160,3160,3160,0
|
|
20241007,102600,15630645,3160,3160,3160,3160,1
|
|
20241007,102500,15627485,3155,3140,3155,3140,11
|
|
20241007,102400,15592880,3135,3130,3135,3130,1501
|
|
20241007,102300,10894745,3130,3140,3140,3130,500
|
|
20241007,102200,9327485,3160,3160,3160,3160,0
|
|
20241007,102100,9327485,3160,3160,3160,3160,0
|
|
20241007,102000,9327485,3160,3160,3160,3160,0
|
|
20241007,101900,9327485,3160,3160,3160,3160,0
|
|
20241007,101800,9327485,3160,3160,3160,3160,0
|
|
20241007,101700,9327485,3160,3160,3160,3150,6
|
|
20241007,101600,9308545,3150,3150,3160,3150,24
|
|
20241007,101500,9232845,3155,3155,3155,3155,0
|
|
20241007,101400,9232845,3155,3155,3155,3155,0
|
|
20241007,101300,9232845,3155,3155,3155,3155,0
|
|
20241007,101200,9232845,3155,3155,3155,3155,0
|
|
20241007,101100,9232845,3155,3155,3155,3155,0
|
|
20241007,101000,9232845,3155,3155,3155,3155,0
|
|
20241007,100900,9232845,3155,3155,3155,3155,700
|
|
20241007,100800,7024345,3155,3155,3155,3155,1
|
|
20241007,100700,7021190,3135,3135,3135,3135,100
|
|
20241007,100600,6707690,3155,3155,3155,3155,0
|
|
20241007,100500,6707690,3155,3155,3155,3155,4
|
|
20241007,100400,6695070,3155,3155,3155,3155,4
|
|
20241007,100300,6682450,3160,3160,3160,3160,0
|
|
20241007,100200,6682450,3160,3160,3160,3160,0
|
|
20241007,100100,6682450,3160,3160,3160,3160,0
|
|
20241007,100000,6682450,3160,3165,3165,3160,885
|
|
20241007,095900,3884630,3185,3185,3185,3185,0
|
|
20241007,095800,3884630,3185,3185,3185,3185,0
|
|
20241007,095700,3884630,3185,3185,3185,3185,0
|
|
20241007,095600,3884630,3185,3185,3185,3185,0
|
|
20241007,095500,3884630,3185,3185,3185,3185,0
|
|
20241007,095400,3884630,3185,3185,3190,3185,4
|
|
20241007,095300,3871880,3190,3190,3190,3190,0
|
|
20241007,095200,3871880,3190,3190,3190,3190,0
|
|
20241007,095100,3871880,3190,3190,3190,3190,0
|
|
20241007,095000,3871880,3190,3190,3190,3190,0
|
|
20241007,094900,3871880,3190,3190,3190,3190,0
|
|
20241007,094800,3871880,3190,3190,3190,3190,0
|
|
20241007,094700,3871880,3190,3180,3190,3130,569
|
|
20241007,094600,2083250,3205,3205,3205,3205,0
|
|
20241007,094500,2083250,3205,3205,3205,3205,0
|
|
20241007,094400,2083250,3205,3205,3205,3205,3
|
|
20241007,094300,2073635,3205,3205,3205,3205,0
|
|
20241007,094200,2073635,3205,3205,3205,3205,0
|
|
20241007,094100,2073635,3205,3205,3205,3205,0
|
|
20241007,094000,2073635,3205,3205,3205,3205,0
|
|
20241007,093900,2073635,3205,3205,3205,3205,0
|
|
20241007,093800,2073635,3205,3205,3205,3205,0
|
|
20241007,093700,2073635,3205,3205,3205,3205,0
|
|
20241007,093600,2073635,3205,3205,3205,3205,0
|
|
20241007,093500,2073635,3205,3205,3205,3205,0
|
|
20241007,093400,2073635,3205,3205,3205,3205,1
|
|
20241007,093300,2070430,3180,3180,3180,3180,0
|
|
20241007,093200,2070430,3180,3180,3180,3180,0
|
|
20241007,093100,2070430,3180,3180,3180,3180,0
|
|
20241007,093000,2070430,3180,3180,3180,3180,29
|
|
20241007,092900,1978210,3180,3180,3180,3180,0
|
|
20241007,092800,1978210,3180,3180,3180,3180,0
|
|
20241007,092700,1978210,3180,3180,3180,3180,0
|
|
20241007,092600,1978210,3180,3180,3180,3180,13
|
|
20241007,092500,1936870,3175,3175,3175,3175,0
|
|
20241007,092400,1936870,3175,3175,3175,3175,1
|
|
20241007,092300,1933695,3200,3200,3200,3200,0
|
|
20241007,092200,1933695,3200,3200,3200,3200,0
|
|
20241007,092100,1933695,3200,3200,3200,3200,6
|
|
20241007,092000,1914495,3200,3200,3200,3200,0
|
|
20241007,091900,1914495,3200,3200,3200,3200,0
|
|
20241007,091800,1914495,3200,3200,3200,3200,176
|
|
20241007,091700,1351295,3200,3200,3200,3200,0
|
|
20241007,091600,1351295,3200,3200,3200,3200,0
|
|
20241007,091500,1351295,3200,3200,3200,3200,0
|
|
20241007,091400,1351295,3200,3200,3200,3200,0
|
|
20241007,091300,1351295,3200,3200,3200,3200,0
|
|
20241007,091200,1351295,3200,3200,3200,3200,0
|
|
20241007,091100,1351295,3200,3205,3205,3200,29
|
|
20241007,091000,1258480,3205,3205,3205,3205,0
|
|
20241007,090900,1258480,3205,3205,3205,3205,0
|
|
20241007,090800,1258480,3205,3205,3205,3205,0
|
|
20241007,090700,1258480,3205,3205,3205,3205,0
|
|
20241007,090600,1258480,3205,3205,3205,3205,0
|
|
20241007,090500,1258480,3205,3205,3205,3205,0
|
|
20241007,090400,1258480,3205,3205,3205,3205,0
|
|
20241007,090300,1258480,3205,3205,3205,3205,0
|
|
20241007,090200,1258480,3205,3205,3205,3200,150
|
|
20241007,090100,778110,3210,3210,3210,3210,0
|
|
20241007,090000,778110,3210,3275,3275,3205,242
|