615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191200,203246955,3460,3460,3460,3460,1367
|
|
20241007,191100,203246955,3460,3460,3460,3460,0
|
|
20241007,191000,203246955,3460,3460,3460,3460,0
|
|
20241007,190900,203246955,3460,3460,3460,3460,0
|
|
20241007,190800,203246955,3460,3460,3460,3460,0
|
|
20241007,190700,203246955,3460,3460,3460,3460,0
|
|
20241007,190600,203246955,3460,3460,3460,3460,0
|
|
20241007,190500,203246955,3460,3460,3460,3460,0
|
|
20241007,190400,203246955,3460,3460,3460,3460,0
|
|
20241007,190300,203246955,3460,3460,3460,3460,0
|
|
20241007,190200,203246955,3460,3460,3460,3460,0
|
|
20241007,190100,203246955,3460,3460,3460,3460,0
|
|
20241007,190000,203246955,3460,3460,3460,3460,0
|
|
20241007,185900,203246955,3460,3460,3460,3460,0
|
|
20241007,185800,203246955,3460,3460,3460,3460,0
|
|
20241007,185700,203246955,3460,3460,3460,3460,0
|
|
20241007,185600,203246955,3460,3460,3460,3460,0
|
|
20241007,185500,203246955,3460,3460,3460,3460,0
|
|
20241007,185400,203246955,3460,3460,3460,3460,0
|
|
20241007,185300,203246955,3460,3460,3460,3460,0
|
|
20241007,185200,203246955,3460,3460,3460,3460,0
|
|
20241007,185100,203246955,3460,3460,3460,3460,0
|
|
20241007,185000,203246955,3460,3460,3460,3460,0
|
|
20241007,184900,203246955,3460,3460,3460,3460,0
|
|
20241007,184800,203246955,3460,3460,3460,3460,0
|
|
20241007,184700,203246955,3460,3460,3460,3460,0
|
|
20241007,184600,203246955,3460,3460,3460,3460,0
|
|
20241007,184500,203246955,3460,3460,3460,3460,0
|
|
20241007,184400,203246955,3460,3460,3460,3460,0
|
|
20241007,184300,203246955,3460,3460,3460,3460,0
|
|
20241007,184200,203246955,3460,3460,3460,3460,1367
|
|
20241007,184100,203246955,3460,3460,3460,3460,0
|
|
20241007,184000,203246955,3460,3460,3460,3460,0
|
|
20241007,183900,203246955,3460,3460,3460,3460,0
|
|
20241007,183800,203246955,3460,3460,3460,3460,0
|
|
20241007,183700,203246955,3460,3460,3460,3460,0
|
|
20241007,183600,203246955,3460,3460,3460,3460,0
|
|
20241007,183500,203246955,3460,3460,3460,3460,0
|
|
20241007,183400,203246955,3460,3460,3460,3460,0
|
|
20241007,183300,203246955,3460,3460,3460,3460,0
|
|
20241007,183200,203246955,3460,3460,3460,3460,0
|
|
20241007,183100,203246955,3460,3460,3460,3460,0
|
|
20241007,183000,203246955,3460,3460,3460,3460,0
|
|
20241007,182900,203246955,3460,3460,3460,3460,0
|
|
20241007,182800,203246955,3460,3460,3460,3460,0
|
|
20241007,182700,203246955,3460,3460,3460,3460,0
|
|
20241007,182600,203246955,3460,3460,3460,3460,0
|
|
20241007,182500,203246955,3460,3460,3460,3460,0
|
|
20241007,182400,203246955,3460,3460,3460,3460,0
|
|
20241007,182300,203246955,3460,3460,3460,3460,0
|
|
20241007,182200,203246955,3460,3460,3460,3460,0
|
|
20241007,182100,203246955,3460,3460,3460,3460,0
|
|
20241007,182000,203246955,3460,3460,3460,3460,0
|
|
20241007,181900,203246955,3460,3460,3460,3460,0
|
|
20241007,181800,203246955,3460,3460,3460,3460,0
|
|
20241007,181700,203246955,3460,3460,3460,3460,0
|
|
20241007,181600,203246955,3460,3460,3460,3460,0
|
|
20241007,181500,203246955,3460,3460,3460,3460,0
|
|
20241007,181400,203246955,3460,3460,3460,3460,0
|
|
20241007,181300,203246955,3460,3460,3460,3460,0
|
|
20241007,181200,203246955,3460,3460,3460,3460,1367
|
|
20241007,181100,203246955,3460,3460,3460,3460,0
|
|
20241007,181000,203246955,3460,3460,3460,3460,0
|
|
20241007,180900,203246955,3460,3460,3460,3460,0
|
|
20241007,180800,203246955,3460,3460,3460,3460,0
|
|
20241007,180700,203246955,3460,3460,3460,3460,0
|
|
20241007,180600,203246955,3460,3460,3460,3460,0
|
|
20241007,180500,203246955,3460,3460,3460,3460,0
|
|
20241007,180400,203246955,3460,3460,3460,3460,0
|
|
20241007,180300,203246955,3460,3460,3460,3460,0
|
|
20241007,180200,203246955,3460,3460,3460,3460,0
|
|
20241007,180100,203246955,3460,3460,3460,3460,0
|
|
20241007,180000,203246955,3460,3460,3460,3460,0
|
|
20241007,175900,203246955,3460,3460,3460,3460,0
|
|
20241007,175800,203246955,3460,3460,3460,3460,0
|
|
20241007,175700,203246955,3460,3460,3460,3460,0
|
|
20241007,175600,203246955,3460,3460,3460,3460,0
|
|
20241007,175500,203246955,3460,3460,3460,3460,0
|
|
20241007,175400,203246955,3460,3460,3460,3460,0
|
|
20241007,175300,203246955,3460,3460,3460,3460,0
|
|
20241007,175200,203246955,3460,3460,3460,3460,0
|
|
20241007,175100,203246955,3460,3460,3460,3460,0
|
|
20241007,175000,203246955,3460,3460,3460,3460,0
|
|
20241007,174900,203246955,3460,3460,3460,3460,0
|
|
20241007,174800,203246955,3460,3460,3460,3460,0
|
|
20241007,174700,203246955,3460,3460,3460,3460,0
|
|
20241007,174600,203246955,3460,3460,3460,3460,0
|
|
20241007,174500,203246955,3460,3460,3460,3460,0
|
|
20241007,174400,203246955,3460,3460,3460,3460,0
|
|
20241007,174300,203246955,3460,3460,3460,3460,0
|
|
20241007,174200,203246955,3460,3460,3460,3460,1367
|
|
20241007,174100,203246955,3460,3460,3460,3460,0
|
|
20241007,174000,203246955,3460,3460,3460,3460,0
|
|
20241007,173900,203246955,3460,3460,3460,3460,0
|
|
20241007,173800,203246955,3460,3460,3460,3460,0
|
|
20241007,173700,203246955,3460,3460,3460,3460,0
|
|
20241007,173600,203246955,3460,3460,3460,3460,0
|
|
20241007,173500,203246955,3460,3460,3460,3460,0
|
|
20241007,173400,203246955,3460,3460,3460,3460,0
|
|
20241007,173300,203246955,3460,3460,3460,3460,0
|
|
20241007,173200,203246955,3460,3460,3460,3460,0
|
|
20241007,173100,203246955,3460,3460,3460,3460,0
|
|
20241007,173000,203246955,3460,3460,3460,3460,0
|
|
20241007,172900,203246955,3460,3460,3460,3460,0
|
|
20241007,172800,203246955,3460,3460,3460,3460,0
|
|
20241007,172700,203246955,3460,3460,3460,3460,0
|
|
20241007,172600,203246955,3460,3460,3460,3460,0
|
|
20241007,172500,203246955,3460,3460,3460,3460,0
|
|
20241007,172400,203246955,3460,3460,3460,3460,0
|
|
20241007,172300,203246955,3460,3460,3460,3460,0
|
|
20241007,172200,203246955,3460,3460,3460,3460,0
|
|
20241007,172100,203246955,3460,3460,3460,3460,0
|
|
20241007,172000,203246955,3460,3460,3460,3460,0
|
|
20241007,171900,203246955,3460,3460,3460,3460,0
|
|
20241007,171800,203246955,3460,3460,3460,3460,0
|
|
20241007,171700,203246955,3460,3460,3460,3460,0
|
|
20241007,171600,203246955,3460,3460,3460,3460,0
|
|
20241007,171500,203246955,3460,3460,3460,3460,0
|
|
20241007,171400,203246955,3460,3460,3460,3460,0
|
|
20241007,171300,203246955,3460,3460,3460,3460,0
|
|
20241007,171200,203246955,3460,3460,3460,3460,1367
|
|
20241007,171100,203246955,3460,3460,3460,3460,0
|
|
20241007,171000,203246955,3460,3460,3460,3460,0
|
|
20241007,170900,203246955,3460,3460,3460,3460,0
|
|
20241007,170800,203246955,3460,3460,3460,3460,0
|
|
20241007,170700,203246955,3460,3460,3460,3460,0
|
|
20241007,170600,203246955,3460,3460,3460,3460,0
|
|
20241007,170500,203246955,3460,3460,3460,3460,0
|
|
20241007,170400,203246955,3460,3460,3460,3460,0
|
|
20241007,170300,203246955,3460,3460,3460,3460,0
|
|
20241007,170200,203246955,3460,3460,3460,3460,0
|
|
20241007,170100,203246955,3460,3460,3460,3460,0
|
|
20241007,170000,203246955,3460,3460,3460,3460,0
|
|
20241007,165900,203246955,3460,3460,3460,3460,0
|
|
20241007,165800,203246955,3460,3460,3460,3460,0
|
|
20241007,165700,203246955,3460,3460,3460,3460,0
|
|
20241007,165600,203246955,3460,3460,3460,3460,0
|
|
20241007,165500,203246955,3460,3460,3460,3460,0
|
|
20241007,165400,203246955,3460,3460,3460,3460,0
|
|
20241007,165300,203246955,3460,3460,3460,3460,0
|
|
20241007,165200,203246955,3460,3460,3460,3460,0
|
|
20241007,165100,203246955,3460,3460,3460,3460,0
|
|
20241007,165000,203246955,3460,3460,3460,3460,0
|
|
20241007,164900,203246955,3460,3460,3460,3460,0
|
|
20241007,164800,203246955,3460,3460,3460,3460,0
|
|
20241007,164700,203246955,3460,3460,3460,3460,0
|
|
20241007,164600,203246955,3460,3460,3460,3460,0
|
|
20241007,164500,203246955,3460,3460,3460,3460,0
|
|
20241007,164400,203246955,3460,3460,3460,3460,0
|
|
20241007,164300,203246955,3460,3460,3460,3460,0
|
|
20241007,164200,203246955,3460,3460,3460,3460,1367
|
|
20241007,164100,203246955,3460,3460,3460,3460,0
|
|
20241007,164000,203246955,3460,3460,3460,3460,0
|
|
20241007,163900,203246955,3460,3460,3460,3460,0
|
|
20241007,163800,203246955,3460,3460,3460,3460,0
|
|
20241007,163700,203246955,3460,3460,3460,3460,0
|
|
20241007,163600,203246955,3460,3460,3460,3460,0
|
|
20241007,163500,203246955,3460,3460,3460,3460,0
|
|
20241007,163400,203246955,3460,3460,3460,3460,0
|
|
20241007,163300,203246955,3460,3460,3460,3460,0
|
|
20241007,163200,203246955,3460,3460,3460,3460,0
|
|
20241007,163100,203246955,3460,3460,3460,3460,0
|
|
20241007,163000,203246955,3460,3460,3460,3460,0
|
|
20241007,162900,203246955,3460,3460,3460,3460,0
|
|
20241007,162800,203246955,3460,3460,3460,3460,0
|
|
20241007,162700,203246955,3460,3460,3460,3460,0
|
|
20241007,162600,203246955,3460,3460,3460,3460,0
|
|
20241007,162500,203246955,3460,3460,3460,3460,0
|
|
20241007,162400,203246955,3460,3460,3460,3460,0
|
|
20241007,162300,203246955,3460,3460,3460,3460,0
|
|
20241007,162200,203246955,3460,3460,3460,3460,0
|
|
20241007,162100,203246955,3460,3460,3460,3460,0
|
|
20241007,162000,203246955,3460,3460,3460,3460,0
|
|
20241007,161900,203246955,3460,3460,3460,3460,0
|
|
20241007,161800,203246955,3460,3460,3460,3460,0
|
|
20241007,161700,203246955,3460,3460,3460,3460,0
|
|
20241007,161600,203246955,3460,3460,3460,3460,0
|
|
20241007,161500,203246955,3460,3460,3460,3460,0
|
|
20241007,161400,203246955,3460,3460,3460,3460,0
|
|
20241007,161300,203246955,3460,3460,3460,3460,0
|
|
20241007,161200,203246955,3460,3460,3460,3460,1367
|
|
20241007,161100,203246955,3460,3460,3460,3460,0
|
|
20241007,161000,203246955,3460,3460,3460,3460,0
|
|
20241007,160900,203246955,3460,3460,3460,3460,0
|
|
20241007,160800,203246955,3460,3460,3460,3460,0
|
|
20241007,160700,203246955,3460,3460,3460,3460,0
|
|
20241007,160600,203246955,3460,3460,3460,3460,0
|
|
20241007,160500,203246955,3460,3460,3460,3460,0
|
|
20241007,160400,203246955,3460,3460,3460,3460,0
|
|
20241007,160300,203246955,3460,3460,3460,3460,0
|
|
20241007,160200,203246955,3460,3460,3460,3460,0
|
|
20241007,160100,203246955,3460,3460,3460,3460,0
|
|
20241007,160000,203246955,3460,3460,3460,3460,0
|
|
20241007,155900,203246955,3460,3460,3460,3460,0
|
|
20241007,155800,203246955,3460,3460,3460,3460,0
|
|
20241007,155700,203246955,3460,3460,3460,3460,0
|
|
20241007,155600,203246955,3460,3460,3460,3460,0
|
|
20241007,155500,203246955,3460,3460,3460,3460,0
|
|
20241007,155400,203246955,3460,3460,3460,3460,0
|
|
20241007,155300,203246955,3460,3460,3460,3460,0
|
|
20241007,155200,203246955,3460,3460,3460,3460,0
|
|
20241007,155100,203246955,3460,3460,3460,3460,0
|
|
20241007,155000,203246955,3460,3460,3460,3460,0
|
|
20241007,154900,203246955,3460,3460,3460,3460,0
|
|
20241007,154800,203246955,3460,3460,3460,3460,0
|
|
20241007,154700,203246955,3460,3460,3460,3460,0
|
|
20241007,154600,203246955,3460,3460,3460,3460,0
|
|
20241007,154500,203246955,3460,3460,3460,3460,0
|
|
20241007,154400,203246955,3460,3460,3460,3460,0
|
|
20241007,154300,203246955,3460,3460,3460,3460,0
|
|
20241007,154200,203246955,3460,3460,3460,3460,1367
|
|
20241007,154100,203246955,3460,3460,3460,3460,0
|
|
20241007,154000,203246955,3460,3460,3460,3460,0
|
|
20241007,153900,203246955,3460,3460,3460,3460,0
|
|
20241007,153800,203246955,3460,3460,3460,3460,0
|
|
20241007,153700,203246955,3460,3460,3460,3460,0
|
|
20241007,153600,203246955,3460,3460,3460,3460,0
|
|
20241007,153500,203246955,3460,3460,3460,3460,0
|
|
20241007,153400,203246955,3460,3460,3460,3460,0
|
|
20241007,153300,203246955,3460,3460,3460,3460,0
|
|
20241007,153200,203246955,3460,3460,3460,3460,0
|
|
20241007,153100,203246955,3460,3460,3460,3460,0
|
|
20241007,153000,203246955,3460,3460,3460,3460,1367
|
|
20241007,152900,198517135,3460,3460,3460,3460,0
|
|
20241007,152800,198517135,3460,3460,3460,3460,0
|
|
20241007,152700,198517135,3460,3460,3460,3460,0
|
|
20241007,152600,198517135,3460,3460,3460,3460,0
|
|
20241007,152500,198517135,3460,3460,3460,3460,0
|
|
20241007,152400,198517135,3460,3460,3460,3460,0
|
|
20241007,152300,198517135,3460,3460,3460,3460,0
|
|
20241007,152200,198517135,3460,3460,3460,3460,0
|
|
20241007,152100,198517135,3460,3460,3460,3460,0
|
|
20241007,152000,198517135,3460,3460,3460,3460,0
|
|
20241007,151900,198517135,3460,3460,3465,3460,97
|
|
20241007,151800,198181495,3460,3460,3460,3460,3
|
|
20241007,151700,198171115,3465,3465,3465,3465,99
|
|
20241007,151600,197828080,3465,3465,3465,3465,0
|
|
20241007,151500,197828080,3465,3460,3465,3460,206
|
|
20241007,151400,197114320,3465,3465,3465,3465,58
|
|
20241007,151300,196913350,3460,3460,3460,3460,0
|
|
20241007,151200,196913350,3460,3460,3460,3460,0
|
|
20241007,151100,196913350,3460,3460,3460,3460,10
|
|
20241007,151000,196878750,3460,3460,3460,3460,0
|
|
20241007,150900,196878750,3460,3460,3460,3460,0
|
|
20241007,150800,196878750,3460,3460,3460,3460,0
|
|
20241007,150700,196878750,3460,3460,3460,3460,0
|
|
20241007,150600,196878750,3460,3460,3460,3460,0
|
|
20241007,150500,196878750,3460,3460,3460,3460,0
|
|
20241007,150400,196878750,3460,3460,3460,3460,27
|
|
20241007,150300,196785330,3460,3460,3460,3460,17
|
|
20241007,150200,196726510,3465,3465,3465,3465,0
|
|
20241007,150100,196726510,3465,3465,3465,3465,0
|
|
20241007,150000,196726510,3465,3465,3465,3465,0
|
|
20241007,145900,196726510,3465,3465,3465,3465,0
|
|
20241007,145800,196726510,3465,3465,3465,3465,0
|
|
20241007,145700,196726510,3465,3465,3465,3465,0
|
|
20241007,145600,196726510,3465,3465,3465,3465,0
|
|
20241007,145500,196726510,3465,3465,3465,3465,0
|
|
20241007,145400,196726510,3465,3465,3465,3465,32
|
|
20241007,145300,196615630,3465,3465,3465,3465,0
|
|
20241007,145200,196615630,3465,3465,3465,3465,1
|
|
20241007,145100,196612165,3465,3465,3465,3465,5
|
|
20241007,145000,196594840,3465,3465,3465,3465,3
|
|
20241007,144900,196584445,3460,3460,3460,3460,100
|
|
20241007,144800,196238445,3465,3465,3465,3465,0
|
|
20241007,144700,196238445,3465,3465,3465,3465,0
|
|
20241007,144600,196238445,3465,3465,3465,3465,0
|
|
20241007,144500,196238445,3465,3465,3465,3465,0
|
|
20241007,144400,196238445,3465,3465,3465,3465,0
|
|
20241007,144300,196238445,3465,3465,3465,3465,0
|
|
20241007,144200,196238445,3465,3465,3465,3465,0
|
|
20241007,144100,196238445,3465,3465,3465,3465,0
|
|
20241007,144000,196238445,3465,3465,3465,3465,9
|
|
20241007,143900,196207260,3460,3460,3460,3460,0
|
|
20241007,143800,196207260,3460,3460,3460,3460,0
|
|
20241007,143700,196207260,3460,3460,3460,3460,0
|
|
20241007,143600,196207260,3460,3460,3460,3460,0
|
|
20241007,143500,196207260,3460,3460,3460,3460,0
|
|
20241007,143400,196207260,3460,3460,3460,3460,0
|
|
20241007,143300,196207260,3460,3465,3465,3460,3500
|
|
20241007,143200,184092445,3465,3465,3465,3465,746
|
|
20241007,143100,181507555,3465,3465,3465,3465,293
|
|
20241007,143000,180492310,3465,3465,3465,3465,0
|
|
20241007,142900,180492310,3465,3465,3465,3465,0
|
|
20241007,142800,180492310,3465,3465,3465,3465,0
|
|
20241007,142700,180492310,3465,3465,3465,3465,0
|
|
20241007,142600,180492310,3465,3465,3465,3465,0
|
|
20241007,142500,180492310,3465,3465,3465,3465,1
|
|
20241007,142400,180488845,3465,3465,3465,3465,0
|
|
20241007,142300,180488845,3465,3465,3465,3465,0
|
|
20241007,142200,180488845,3465,3465,3465,3465,0
|
|
20241007,142100,180488845,3465,3465,3465,3465,0
|
|
20241007,142000,180488845,3465,3465,3465,3465,0
|
|
20241007,141900,180488845,3465,3465,3465,3465,0
|
|
20241007,141800,180488845,3465,3465,3465,3465,0
|
|
20241007,141700,180488845,3465,3465,3465,3465,141
|
|
20241007,141600,180000280,3470,3470,3470,3470,0
|
|
20241007,141500,180000280,3470,3470,3470,3470,5
|
|
20241007,141400,179982930,3470,3470,3470,3470,0
|
|
20241007,141300,179982930,3470,3460,3470,3460,3430
|
|
20241007,141200,168114820,3460,3460,3460,3460,0
|
|
20241007,141100,168114820,3460,3460,3460,3460,0
|
|
20241007,141000,168114820,3460,3460,3460,3460,0
|
|
20241007,140900,168114820,3460,3460,3460,3460,0
|
|
20241007,140800,168114820,3460,3460,3460,3460,0
|
|
20241007,140700,168114820,3460,3460,3460,3460,0
|
|
20241007,140600,168114820,3460,3460,3460,3460,1
|
|
20241007,140500,168111360,3465,3465,3465,3465,0
|
|
20241007,140400,168111360,3465,3465,3465,3465,1
|
|
20241007,140300,168107895,3455,3470,3470,3455,10690
|
|
20241007,140200,131146180,3475,3475,3475,3475,0
|
|
20241007,140100,131146180,3475,3475,3480,3475,712
|
|
20241007,140000,128668485,3475,3475,3475,3475,300
|
|
20241007,135900,127625985,3470,3470,3475,3470,409
|
|
20241007,135800,126206650,3465,3465,3465,3465,0
|
|
20241007,135700,126206650,3465,3465,3465,3465,0
|
|
20241007,135600,126206650,3465,3465,3465,3465,40
|
|
20241007,135500,126068050,3465,3465,3465,3465,0
|
|
20241007,135400,126068050,3465,3465,3465,3465,0
|
|
20241007,135300,126068050,3465,3465,3465,3465,50
|
|
20241007,135200,125894800,3465,3465,3465,3465,0
|
|
20241007,135100,125894800,3465,3465,3465,3465,500
|
|
20241007,135000,124162300,3460,3465,3465,3460,148
|
|
20241007,134900,123649550,3470,3470,3470,3470,0
|
|
20241007,134800,123649550,3470,3470,3470,3470,30
|
|
20241007,134700,123545450,3470,3470,3470,3470,0
|
|
20241007,134600,123545450,3470,3470,3470,3470,0
|
|
20241007,134500,123545450,3470,3470,3470,3470,0
|
|
20241007,134400,123545450,3470,3470,3470,3470,301
|
|
20241007,134300,122500980,3470,3470,3470,3470,0
|
|
20241007,134200,122500980,3470,3470,3470,3470,0
|
|
20241007,134100,122500980,3470,3470,3470,3470,1
|
|
20241007,134000,122497510,3455,3455,3455,3455,0
|
|
20241007,133900,122497510,3455,3455,3455,3455,0
|
|
20241007,133800,122497510,3455,3455,3455,3455,0
|
|
20241007,133700,122497510,3455,3455,3455,3455,300
|
|
20241007,133600,121461010,3470,3470,3470,3470,0
|
|
20241007,133500,121461010,3470,3470,3470,3470,0
|
|
20241007,133400,121461010,3470,3470,3470,3470,28
|
|
20241007,133300,121363850,3455,3455,3455,3455,0
|
|
20241007,133200,121363850,3455,3455,3455,3455,0
|
|
20241007,133100,121363850,3455,3455,3455,3455,25
|
|
20241007,133000,121277475,3460,3460,3460,3460,155
|
|
20241007,132900,120741175,3460,3460,3460,3460,200
|
|
20241007,132800,120049175,3455,3455,3455,3455,0
|
|
20241007,132700,120049175,3455,3460,3460,3455,3000
|
|
20241007,132600,109679380,3460,3460,3460,3460,0
|
|
20241007,132500,109679380,3460,3460,3460,3460,0
|
|
20241007,132400,109679380,3460,3460,3460,3460,0
|
|
20241007,132300,109679380,3460,3460,3460,3460,0
|
|
20241007,132200,109679380,3460,3460,3460,3460,0
|
|
20241007,132100,109679380,3460,3460,3460,3460,20
|
|
20241007,132000,109610180,3460,3460,3460,3460,0
|
|
20241007,131900,109610180,3460,3460,3460,3460,0
|
|
20241007,131800,109610180,3460,3460,3460,3460,0
|
|
20241007,131700,109610180,3460,3460,3460,3460,0
|
|
20241007,131600,109610180,3460,3460,3460,3460,0
|
|
20241007,131500,109610180,3460,3460,3460,3460,0
|
|
20241007,131400,109610180,3460,3460,3460,3460,0
|
|
20241007,131300,109610180,3460,3470,3470,3460,503
|
|
20241007,131200,107869770,3460,3460,3460,3460,0
|
|
20241007,131100,107869770,3460,3460,3460,3460,0
|
|
20241007,131000,107869770,3460,3460,3460,3460,0
|
|
20241007,130900,107869770,3460,3460,3460,3460,0
|
|
20241007,130800,107869770,3460,3460,3460,3460,0
|
|
20241007,130700,107869770,3460,3460,3460,3460,0
|
|
20241007,130600,107869770,3460,3460,3460,3460,0
|
|
20241007,130500,107869770,3460,3460,3460,3460,0
|
|
20241007,130400,107869770,3460,3460,3460,3460,0
|
|
20241007,130300,107869770,3460,3465,3465,3460,5325
|
|
20241007,130200,89442135,3465,3465,3465,3465,10
|
|
20241007,130100,89407485,3465,3465,3465,3465,400
|
|
20241007,130000,88021485,3470,3470,3470,3470,0
|
|
20241007,125900,88021485,3470,3470,3470,3470,0
|
|
20241007,125800,88021485,3470,3465,3470,3465,1110
|
|
20241007,125700,84175330,3460,3460,3460,3460,0
|
|
20241007,125600,84175330,3460,3460,3460,3460,0
|
|
20241007,125500,84175330,3460,3460,3460,3460,0
|
|
20241007,125400,84175330,3460,3460,3460,3460,1000
|
|
20241007,125300,80715330,3455,3455,3455,3455,0
|
|
20241007,125200,80715330,3455,3455,3455,3455,0
|
|
20241007,125100,80715330,3455,3455,3455,3455,0
|
|
20241007,125000,80715330,3455,3455,3455,3455,0
|
|
20241007,124900,80715330,3455,3455,3455,3455,136
|
|
20241007,124800,80245450,3455,3455,3455,3455,0
|
|
20241007,124700,80245450,3455,3455,3455,3455,0
|
|
20241007,124600,80245450,3455,3455,3455,3455,0
|
|
20241007,124500,80245450,3455,3455,3455,3455,0
|
|
20241007,124400,80245450,3455,3455,3455,3455,0
|
|
20241007,124300,80245450,3455,3455,3455,3455,44
|
|
20241007,124200,80093430,3455,3455,3455,3455,0
|
|
20241007,124100,80093430,3455,3455,3455,3455,0
|
|
20241007,124000,80093430,3455,3455,3455,3455,0
|
|
20241007,123900,80093430,3455,3455,3455,3455,400
|
|
20241007,123800,78711430,3460,3460,3460,3460,0
|
|
20241007,123700,78711430,3460,3460,3460,3460,0
|
|
20241007,123600,78711430,3460,3460,3460,3460,145
|
|
20241007,123500,78209730,3460,3460,3460,3460,0
|
|
20241007,123400,78209730,3460,3460,3460,3460,0
|
|
20241007,123300,78209730,3460,3460,3460,3460,0
|
|
20241007,123200,78209730,3460,3460,3460,3460,3
|
|
20241007,123100,78199350,3455,3455,3455,3455,0
|
|
20241007,123000,78199350,3455,3455,3455,3455,0
|
|
20241007,122900,78199350,3455,3455,3455,3455,0
|
|
20241007,122800,78199350,3455,3455,3455,3455,0
|
|
20241007,122700,78199350,3455,3455,3455,3455,0
|
|
20241007,122600,78199350,3455,3455,3455,3455,0
|
|
20241007,122500,78199350,3455,3455,3455,3455,0
|
|
20241007,122400,78199350,3455,3455,3455,3455,20
|
|
20241007,122300,78130250,3455,3455,3455,3455,30
|
|
20241007,122200,78026600,3455,3455,3455,3455,0
|
|
20241007,122100,78026600,3455,3455,3455,3455,0
|
|
20241007,122000,78026600,3455,3455,3455,3455,0
|
|
20241007,121900,78026600,3455,3455,3455,3455,0
|
|
20241007,121800,78026600,3455,3455,3455,3455,86
|
|
20241007,121700,77729470,3450,3450,3450,3450,0
|
|
20241007,121600,77729470,3450,3450,3450,3450,0
|
|
20241007,121500,77729470,3450,3450,3450,3450,0
|
|
20241007,121400,77729470,3450,3450,3450,3450,0
|
|
20241007,121300,77729470,3450,3450,3450,3450,0
|
|
20241007,121200,77729470,3450,3450,3450,3450,600
|
|
20241007,121100,75659470,3455,3455,3455,3455,0
|
|
20241007,121000,75659470,3455,3455,3455,3455,0
|
|
20241007,120900,75659470,3455,3455,3455,3455,0
|
|
20241007,120800,75659470,3455,3455,3455,3455,302
|
|
20241007,120700,74616060,3460,3460,3460,3460,0
|
|
20241007,120600,74616060,3460,3460,3460,3460,260
|
|
20241007,120500,73716460,3455,3455,3455,3455,0
|
|
20241007,120400,73716460,3455,3455,3455,3455,0
|
|
20241007,120300,73716460,3455,3455,3455,3455,81
|
|
20241007,120200,73436605,3455,3455,3455,3455,300
|
|
20241007,120100,72400105,3465,3465,3465,3465,0
|
|
20241007,120000,72400105,3465,3465,3465,3465,0
|
|
20241007,115900,72400105,3465,3465,3465,3465,0
|
|
20241007,115800,72400105,3465,3465,3465,3465,0
|
|
20241007,115700,72400105,3465,3465,3465,3465,0
|
|
20241007,115600,72400105,3465,3465,3465,3465,0
|
|
20241007,115500,72400105,3465,3465,3465,3465,46
|
|
20241007,115400,72240715,3455,3455,3455,3455,0
|
|
20241007,115300,72240715,3455,3455,3455,3455,42
|
|
20241007,115200,72095605,3465,3465,3465,3465,0
|
|
20241007,115100,72095605,3465,3465,3465,3465,0
|
|
20241007,115000,72095605,3465,3465,3465,3465,1
|
|
20241007,114900,72092140,3460,3460,3460,3460,0
|
|
20241007,114800,72092140,3460,3460,3460,3460,0
|
|
20241007,114700,72092140,3460,3460,3460,3460,0
|
|
20241007,114600,72092140,3460,3460,3460,3460,219
|
|
20241007,114500,71334400,3465,3465,3465,3465,0
|
|
20241007,114400,71334400,3465,3465,3465,3465,2
|
|
20241007,114300,71327470,3460,3460,3460,3460,0
|
|
20241007,114200,71327470,3460,3460,3460,3460,104
|
|
20241007,114100,70967630,3465,3465,3465,3465,0
|
|
20241007,114000,70967630,3465,3465,3465,3465,1
|
|
20241007,113900,70964165,3460,3460,3460,3460,0
|
|
20241007,113800,70964165,3460,3460,3460,3460,0
|
|
20241007,113700,70964165,3460,3460,3460,3460,0
|
|
20241007,113600,70964165,3460,3460,3460,3460,0
|
|
20241007,113500,70964165,3460,3460,3460,3460,0
|
|
20241007,113400,70964165,3460,3460,3460,3460,0
|
|
20241007,113300,70964165,3460,3460,3460,3460,0
|
|
20241007,113200,70964165,3460,3460,3460,3460,0
|
|
20241007,113100,70964165,3460,3460,3460,3460,0
|
|
20241007,113000,70964165,3460,3460,3460,3460,0
|
|
20241007,112900,70964165,3460,3460,3460,3460,228
|
|
20241007,112800,70175285,3460,3460,3460,3460,0
|
|
20241007,112700,70175285,3460,3460,3460,3460,0
|
|
20241007,112600,70175285,3460,3460,3460,3460,0
|
|
20241007,112500,70175285,3460,3460,3460,3460,23
|
|
20241007,112400,70095705,3460,3460,3460,3460,111
|
|
20241007,112300,69711645,3460,3460,3460,3460,17
|
|
20241007,112200,69652825,3460,3460,3460,3460,0
|
|
20241007,112100,69652825,3460,3460,3460,3460,0
|
|
20241007,112000,69652825,3460,3460,3460,3460,0
|
|
20241007,111900,69652825,3460,3465,3465,3460,2
|
|
20241007,111800,69645900,3455,3455,3455,3455,0
|
|
20241007,111700,69645900,3455,3455,3455,3455,0
|
|
20241007,111600,69645900,3455,3455,3455,3455,0
|
|
20241007,111500,69645900,3455,3455,3455,3455,0
|
|
20241007,111400,69645900,3455,3455,3455,3455,0
|
|
20241007,111300,69645900,3455,3455,3455,3455,15
|
|
20241007,111200,69594075,3465,3465,3465,3465,0
|
|
20241007,111100,69594075,3465,3465,3465,3465,0
|
|
20241007,111000,69594075,3465,3460,3465,3460,4
|
|
20241007,110900,69580220,3460,3460,3460,3460,549
|
|
20241007,110800,67680680,3460,3455,3465,3455,3
|
|
20241007,110700,67670300,3465,3450,3465,3450,1103
|
|
20241007,110600,63853935,3460,3460,3460,3460,0
|
|
20241007,110500,63853935,3460,3460,3460,3460,0
|
|
20241007,110400,63853935,3460,3460,3460,3460,0
|
|
20241007,110300,63853935,3460,3460,3460,3460,0
|
|
20241007,110200,63853935,3460,3455,3460,3455,12
|
|
20241007,110100,63812465,3455,3455,3455,3455,0
|
|
20241007,110000,63812465,3455,3455,3455,3455,0
|
|
20241007,105900,63812465,3455,3455,3455,3455,0
|
|
20241007,105800,63812465,3455,3455,3455,3455,0
|
|
20241007,105700,63812465,3455,3455,3455,3455,0
|
|
20241007,105600,63812465,3455,3455,3455,3455,0
|
|
20241007,105500,63812465,3455,3455,3455,3455,382
|
|
20241007,105400,62492655,3455,3455,3455,3455,100
|
|
20241007,105300,62147155,3450,3450,3450,3450,0
|
|
20241007,105200,62147155,3450,3450,3450,3450,0
|
|
20241007,105100,62147155,3450,3450,3450,3450,0
|
|
20241007,105000,62147155,3450,3450,3450,3450,320
|
|
20241007,104900,61043155,3450,3450,3450,3450,301
|
|
20241007,104800,60004705,3450,3450,3450,3450,362
|
|
20241007,104700,58755805,3455,3450,3455,3450,201
|
|
20241007,104600,58062350,3440,3440,3440,3440,0
|
|
20241007,104500,58062350,3440,3450,3450,3440,2
|
|
20241007,104400,58055460,3440,3445,3450,3440,42
|
|
20241007,104300,57910775,3445,3445,3445,3445,0
|
|
20241007,104200,57910775,3445,3445,3445,3445,0
|
|
20241007,104100,57910775,3445,3445,3445,3445,0
|
|
20241007,104000,57910775,3445,3445,3450,3445,205
|
|
20241007,103900,57204545,3440,3440,3440,3440,0
|
|
20241007,103800,57204545,3440,3440,3440,3440,10
|
|
20241007,103700,57170145,3440,3440,3440,3440,0
|
|
20241007,103600,57170145,3440,3440,3440,3440,0
|
|
20241007,103500,57170145,3440,3440,3440,3440,0
|
|
20241007,103400,57170145,3440,3440,3440,3440,43
|
|
20241007,103300,57022225,3435,3435,3435,3435,0
|
|
20241007,103200,57022225,3435,3435,3435,3435,0
|
|
20241007,103100,57022225,3435,3435,3435,3435,0
|
|
20241007,103000,57022225,3435,3435,3435,3435,0
|
|
20241007,102900,57022225,3435,3435,3435,3435,0
|
|
20241007,102800,57022225,3435,3445,3445,3435,805
|
|
20241007,102700,54256195,3445,3445,3445,3445,1
|
|
20241007,102600,54252750,3445,3450,3450,3445,194
|
|
20241007,102500,53583505,3450,3450,3450,3450,0
|
|
20241007,102400,53583505,3450,3450,3455,3450,61
|
|
20241007,102300,53373015,3450,3450,3450,3450,1241
|
|
20241007,102200,49091565,3445,3445,3445,3445,1158
|
|
20241007,102100,45102255,3445,3445,3445,3445,5
|
|
20241007,102000,45085030,3445,3445,3445,3445,11
|
|
20241007,101900,45047135,3440,3440,3440,3440,0
|
|
20241007,101800,45047135,3440,3440,3440,3440,0
|
|
20241007,101700,45047135,3440,3440,3440,3440,131
|
|
20241007,101600,44596495,3440,3440,3440,3440,0
|
|
20241007,101500,44596495,3440,3440,3440,3440,128
|
|
20241007,101400,44156175,3445,3445,3445,3445,0
|
|
20241007,101300,44156175,3445,3445,3445,3445,0
|
|
20241007,101200,44156175,3445,3445,3445,3440,7
|
|
20241007,101100,44132085,3440,3435,3440,3435,405
|
|
20241007,101000,42739235,3435,3435,3435,3435,2932
|
|
20241007,100900,32667815,3430,3430,3430,3430,88
|
|
20241007,100800,32365975,3430,3430,3430,3430,3
|
|
20241007,100700,32355685,3430,3430,3430,3430,0
|
|
20241007,100600,32355685,3430,3430,3430,3430,0
|
|
20241007,100500,32355685,3430,3430,3430,3430,0
|
|
20241007,100400,32355685,3430,3430,3430,3430,3
|
|
20241007,100300,32345395,3420,3420,3420,3420,0
|
|
20241007,100200,32345395,3420,3420,3420,3420,0
|
|
20241007,100100,32345395,3420,3420,3420,3420,0
|
|
20241007,100000,32345395,3420,3425,3425,3420,500
|
|
20241007,095900,30633820,3430,3430,3430,3430,0
|
|
20241007,095800,30633820,3430,3430,3430,3430,0
|
|
20241007,095700,30633820,3430,3430,3430,3430,0
|
|
20241007,095600,30633820,3430,3430,3430,3430,0
|
|
20241007,095500,30633820,3430,3430,3430,3430,0
|
|
20241007,095400,30633820,3430,3430,3430,3430,921
|
|
20241007,095300,27474790,3425,3425,3425,3425,0
|
|
20241007,095200,27474790,3425,3425,3425,3425,80
|
|
20241007,095100,27200790,3425,3425,3425,3425,200
|
|
20241007,095000,26515790,3420,3420,3420,3420,0
|
|
20241007,094900,26515790,3420,3420,3420,3420,150
|
|
20241007,094800,26002790,3425,3425,3425,3425,0
|
|
20241007,094700,26002790,3425,3420,3425,3420,102
|
|
20241007,094600,25653445,3425,3425,3425,3425,16
|
|
20241007,094500,25598645,3425,3425,3425,3425,2
|
|
20241007,094400,25591795,3420,3420,3420,3420,0
|
|
20241007,094300,25591795,3420,3420,3420,3420,0
|
|
20241007,094200,25591795,3420,3420,3420,3420,0
|
|
20241007,094100,25591795,3420,3420,3420,3420,31
|
|
20241007,094000,25485775,3420,3420,3420,3415,350
|
|
20241007,093900,24288780,3420,3420,3420,3420,0
|
|
20241007,093800,24288780,3420,3420,3420,3420,44
|
|
20241007,093700,24138300,3425,3425,3425,3425,0
|
|
20241007,093600,24138300,3425,3425,3425,3425,100
|
|
20241007,093500,23795800,3425,3425,3425,3425,0
|
|
20241007,093400,23795800,3425,3425,3425,3425,1
|
|
20241007,093300,23792375,3420,3420,3420,3420,0
|
|
20241007,093200,23792375,3420,3420,3420,3420,5
|
|
20241007,093100,23775275,3425,3425,3425,3425,6
|
|
20241007,093000,23754725,3425,3425,3425,3425,0
|
|
20241007,092900,23754725,3425,3425,3425,3425,0
|
|
20241007,092800,23754725,3425,3420,3425,3420,1234
|
|
20241007,092700,19534390,3420,3420,3420,3420,0
|
|
20241007,092600,19534390,3420,3420,3420,3420,293
|
|
20241007,092500,18532330,3425,3425,3425,3425,7
|
|
20241007,092400,18508355,3425,3425,3425,3425,591
|
|
20241007,092300,16484180,3420,3420,3420,3420,770
|
|
20241007,092200,13850780,3420,3425,3425,3420,131
|
|
20241007,092100,13402110,3430,3430,3430,3425,603
|
|
20241007,092000,11336750,3430,3430,3430,3430,313
|
|
20241007,091900,10263160,3430,3430,3430,3430,0
|
|
20241007,091800,10263160,3430,3430,3430,3430,0
|
|
20241007,091700,10263160,3430,3430,3430,3430,0
|
|
20241007,091600,10263160,3430,3430,3430,3430,0
|
|
20241007,091500,10263160,3430,3430,3430,3430,0
|
|
20241007,091400,10263160,3430,3430,3430,3430,0
|
|
20241007,091300,10263160,3430,3430,3430,3430,0
|
|
20241007,091200,10263160,3430,3430,3430,3430,52
|
|
20241007,091100,10084800,3430,3430,3430,3430,0
|
|
20241007,091000,10084800,3430,3430,3430,3430,0
|
|
20241007,090900,10084800,3430,3430,3430,3430,0
|
|
20241007,090800,10084800,3430,3425,3430,3425,1134
|
|
20241007,090700,6200350,3430,3430,3430,3430,1
|
|
20241007,090600,6196920,3430,3430,3430,3430,50
|
|
20241007,090500,6025420,3425,3425,3425,3425,50
|
|
20241007,090400,5854170,3425,3425,3425,3425,0
|
|
20241007,090300,5854170,3425,3430,3430,3425,6
|
|
20241007,090200,5833595,3430,3430,3430,3430,0
|
|
20241007,090100,5833595,3430,3430,3430,3430,494
|
|
20241007,090000,4139175,3435,3435,3435,3435,1205
|