574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,183100,245623175,4070,4070,4070,4070,2613
|
|
20241008,183000,245623175,4070,4070,4070,4070,0
|
|
20241008,182900,245623175,4070,4070,4070,4070,0
|
|
20241008,182800,245623175,4070,4070,4070,4070,0
|
|
20241008,182700,245623175,4070,4070,4070,4070,0
|
|
20241008,182600,245623175,4070,4070,4070,4070,0
|
|
20241008,182500,245623175,4070,4070,4070,4070,0
|
|
20241008,182400,245623175,4070,4070,4070,4070,0
|
|
20241008,182300,245623175,4070,4070,4070,4070,0
|
|
20241008,182200,245623175,4070,4070,4070,4070,0
|
|
20241008,182100,245623175,4070,4070,4070,4070,0
|
|
20241008,182000,245623175,4070,4070,4070,4070,0
|
|
20241008,181900,245623175,4070,4070,4070,4070,0
|
|
20241008,181800,245623175,4070,4070,4070,4070,0
|
|
20241008,181700,245623175,4070,4070,4070,4070,0
|
|
20241008,181600,245623175,4070,4070,4070,4070,0
|
|
20241008,181500,245623175,4070,4070,4070,4070,0
|
|
20241008,181400,245623175,4070,4070,4070,4070,0
|
|
20241008,181300,245623175,4070,4070,4070,4070,0
|
|
20241008,181200,245623175,4070,4070,4070,4070,0
|
|
20241008,181100,245623175,4070,4070,4070,4070,0
|
|
20241008,181000,245623175,4070,4070,4070,4070,0
|
|
20241008,180900,245623175,4070,4070,4070,4070,0
|
|
20241008,180800,245623175,4070,4070,4070,4070,0
|
|
20241008,180700,245623175,4070,4070,4070,4070,0
|
|
20241008,180600,245623175,4070,4070,4070,4070,0
|
|
20241008,180500,245623175,4070,4070,4070,4070,0
|
|
20241008,180400,245623175,4070,4070,4070,4070,0
|
|
20241008,180300,245623175,4070,4070,4070,4070,0
|
|
20241008,180200,245623175,4070,4070,4070,4070,0
|
|
20241008,180100,245623175,4070,4070,4070,4070,2613
|
|
20241008,180000,245623175,4070,4070,4070,4070,0
|
|
20241008,175900,245623175,4070,4070,4070,4070,0
|
|
20241008,175800,245623175,4070,4070,4070,4070,0
|
|
20241008,175700,245623175,4070,4070,4070,4070,0
|
|
20241008,175600,245623175,4070,4070,4070,4070,0
|
|
20241008,175500,245623175,4070,4070,4070,4070,0
|
|
20241008,175400,245623175,4070,4070,4070,4070,0
|
|
20241008,175300,245623175,4070,4070,4070,4070,0
|
|
20241008,175200,245623175,4070,4070,4070,4070,0
|
|
20241008,175100,245623175,4070,4070,4070,4070,0
|
|
20241008,175000,245623175,4070,4070,4070,4070,0
|
|
20241008,174900,245623175,4070,4070,4070,4070,0
|
|
20241008,174800,245623175,4070,4070,4070,4070,0
|
|
20241008,174700,245623175,4070,4070,4070,4070,0
|
|
20241008,174600,245623175,4070,4070,4070,4070,0
|
|
20241008,174500,245623175,4070,4070,4070,4070,0
|
|
20241008,174400,245623175,4070,4070,4070,4070,0
|
|
20241008,174300,245623175,4070,4070,4070,4070,0
|
|
20241008,174200,245623175,4070,4070,4070,4070,0
|
|
20241008,174100,245623175,4070,4070,4070,4070,0
|
|
20241008,174000,245623175,4070,4070,4070,4070,0
|
|
20241008,173900,245623175,4070,4070,4070,4070,0
|
|
20241008,173800,245623175,4070,4070,4070,4070,0
|
|
20241008,173700,245623175,4070,4070,4070,4070,0
|
|
20241008,173600,245623175,4070,4070,4070,4070,0
|
|
20241008,173500,245623175,4070,4070,4070,4070,0
|
|
20241008,173400,245623175,4070,4070,4070,4070,0
|
|
20241008,173300,245623175,4070,4070,4070,4070,0
|
|
20241008,173200,245623175,4070,4070,4070,4070,0
|
|
20241008,173100,245623175,4070,4070,4070,4070,2613
|
|
20241008,173000,245623175,4070,4070,4070,4070,0
|
|
20241008,172900,245623175,4070,4070,4070,4070,0
|
|
20241008,172800,245623175,4070,4070,4070,4070,0
|
|
20241008,172700,245623175,4070,4070,4070,4070,0
|
|
20241008,172600,245623175,4070,4070,4070,4070,0
|
|
20241008,172500,245623175,4070,4070,4070,4070,0
|
|
20241008,172400,245623175,4070,4070,4070,4070,0
|
|
20241008,172300,245623175,4070,4070,4070,4070,0
|
|
20241008,172200,245623175,4070,4070,4070,4070,0
|
|
20241008,172100,245623175,4070,4070,4070,4070,0
|
|
20241008,172000,245623175,4070,4070,4070,4070,0
|
|
20241008,171900,245623175,4070,4070,4070,4070,0
|
|
20241008,171800,245623175,4070,4070,4070,4070,0
|
|
20241008,171700,245623175,4070,4070,4070,4070,0
|
|
20241008,171600,245623175,4070,4070,4070,4070,0
|
|
20241008,171500,245623175,4070,4070,4070,4070,0
|
|
20241008,171400,245623175,4070,4070,4070,4070,0
|
|
20241008,171300,245623175,4070,4070,4070,4070,0
|
|
20241008,171200,245623175,4070,4070,4070,4070,0
|
|
20241008,171100,245623175,4070,4070,4070,4070,0
|
|
20241008,171000,245623175,4070,4070,4070,4070,0
|
|
20241008,170900,245623175,4070,4070,4070,4070,0
|
|
20241008,170800,245623175,4070,4070,4070,4070,0
|
|
20241008,170700,245623175,4070,4070,4070,4070,0
|
|
20241008,170600,245623175,4070,4070,4070,4070,0
|
|
20241008,170500,245623175,4070,4070,4070,4070,0
|
|
20241008,170400,245623175,4070,4070,4070,4070,0
|
|
20241008,170300,245623175,4070,4070,4070,4070,0
|
|
20241008,170200,245623175,4070,4070,4070,4070,0
|
|
20241008,170100,245623175,4070,4070,4070,4070,2613
|
|
20241008,170000,245623175,4070,4070,4070,4070,0
|
|
20241008,165900,245623175,4070,4070,4070,4070,0
|
|
20241008,165800,245623175,4070,4070,4070,4070,0
|
|
20241008,165700,245623175,4070,4070,4070,4070,0
|
|
20241008,165600,245623175,4070,4070,4070,4070,0
|
|
20241008,165500,245623175,4070,4070,4070,4070,0
|
|
20241008,165400,245623175,4070,4070,4070,4070,0
|
|
20241008,165300,245623175,4070,4070,4070,4070,0
|
|
20241008,165200,245623175,4070,4070,4070,4070,0
|
|
20241008,165100,245623175,4070,4070,4070,4070,0
|
|
20241008,165000,245623175,4070,4070,4070,4070,0
|
|
20241008,164900,245623175,4070,4070,4070,4070,0
|
|
20241008,164800,245623175,4070,4070,4070,4070,0
|
|
20241008,164700,245623175,4070,4070,4070,4070,0
|
|
20241008,164600,245623175,4070,4070,4070,4070,0
|
|
20241008,164500,245623175,4070,4070,4070,4070,0
|
|
20241008,164400,245623175,4070,4070,4070,4070,0
|
|
20241008,164300,245623175,4070,4070,4070,4070,0
|
|
20241008,164200,245623175,4070,4070,4070,4070,0
|
|
20241008,164100,245623175,4070,4070,4070,4070,0
|
|
20241008,164000,245623175,4070,4070,4070,4070,0
|
|
20241008,163900,245623175,4070,4070,4070,4070,0
|
|
20241008,163800,245623175,4070,4070,4070,4070,0
|
|
20241008,163700,245623175,4070,4070,4070,4070,0
|
|
20241008,163600,245623175,4070,4070,4070,4070,0
|
|
20241008,163500,245623175,4070,4070,4070,4070,0
|
|
20241008,163400,245623175,4070,4070,4070,4070,0
|
|
20241008,163300,245623175,4070,4070,4070,4070,0
|
|
20241008,163200,245623175,4070,4070,4070,4070,0
|
|
20241008,163100,245623175,4070,4070,4070,4070,2613
|
|
20241008,163000,245623175,4070,4070,4070,4070,0
|
|
20241008,162900,245623175,4070,4070,4070,4070,0
|
|
20241008,162800,245623175,4070,4070,4070,4070,0
|
|
20241008,162700,245623175,4070,4070,4070,4070,0
|
|
20241008,162600,245623175,4070,4070,4070,4070,0
|
|
20241008,162500,245623175,4070,4070,4070,4070,0
|
|
20241008,162400,245623175,4070,4070,4070,4070,0
|
|
20241008,162300,245623175,4070,4070,4070,4070,0
|
|
20241008,162200,245623175,4070,4070,4070,4070,0
|
|
20241008,162100,245623175,4070,4070,4070,4070,0
|
|
20241008,162000,245623175,4070,4070,4070,4070,0
|
|
20241008,161900,245623175,4070,4070,4070,4070,0
|
|
20241008,161800,245623175,4070,4070,4070,4070,0
|
|
20241008,161700,245623175,4070,4070,4070,4070,0
|
|
20241008,161600,245623175,4070,4070,4070,4070,0
|
|
20241008,161500,245623175,4070,4070,4070,4070,0
|
|
20241008,161400,245623175,4070,4070,4070,4070,0
|
|
20241008,161300,245623175,4070,4070,4070,4070,0
|
|
20241008,161200,245623175,4070,4070,4070,4070,0
|
|
20241008,161100,245623175,4070,4070,4070,4070,0
|
|
20241008,161000,245623175,4070,4070,4070,4070,0
|
|
20241008,160900,245623175,4070,4070,4070,4070,0
|
|
20241008,160800,245623175,4070,4070,4070,4070,0
|
|
20241008,160700,245623175,4070,4070,4070,4070,0
|
|
20241008,160600,245623175,4070,4070,4070,4070,0
|
|
20241008,160500,245623175,4070,4070,4070,4070,0
|
|
20241008,160400,245623175,4070,4070,4070,4070,0
|
|
20241008,160300,245623175,4070,4070,4070,4070,0
|
|
20241008,160200,245623175,4070,4070,4070,4070,0
|
|
20241008,160100,245623175,4070,4070,4070,4070,2613
|
|
20241008,160000,245623175,4070,4070,4070,4070,0
|
|
20241008,155900,245623175,4070,4070,4070,4070,0
|
|
20241008,155800,245623175,4070,4070,4070,4070,0
|
|
20241008,155700,245623175,4070,4070,4070,4070,0
|
|
20241008,155600,245623175,4070,4070,4070,4070,0
|
|
20241008,155500,245623175,4070,4070,4070,4070,0
|
|
20241008,155400,245623175,4070,4070,4070,4070,0
|
|
20241008,155300,245623175,4070,4070,4070,4070,0
|
|
20241008,155200,245623175,4070,4070,4070,4070,0
|
|
20241008,155100,245623175,4070,4070,4070,4070,0
|
|
20241008,155000,245623175,4070,4070,4070,4070,0
|
|
20241008,154900,245623175,4070,4070,4070,4070,0
|
|
20241008,154800,245623175,4070,4070,4070,4070,0
|
|
20241008,154700,245623175,4070,4070,4070,4070,0
|
|
20241008,154600,245623175,4070,4070,4070,4070,0
|
|
20241008,154500,245623175,4070,4070,4070,4070,0
|
|
20241008,154400,245623175,4070,4070,4070,4070,0
|
|
20241008,154300,245623175,4070,4070,4070,4070,0
|
|
20241008,154200,245623175,4070,4070,4070,4070,0
|
|
20241008,154100,245623175,4070,4070,4070,4070,0
|
|
20241008,154000,245623175,4070,4070,4070,4070,0
|
|
20241008,153900,245623175,4070,4070,4070,4070,0
|
|
20241008,153800,245623175,4070,4070,4070,4070,0
|
|
20241008,153700,245623175,4070,4070,4070,4070,0
|
|
20241008,153600,245623175,4070,4070,4070,4070,0
|
|
20241008,153500,245623175,4070,4070,4070,4070,0
|
|
20241008,153400,245623175,4070,4070,4070,4070,0
|
|
20241008,153300,245623175,4070,4070,4070,4070,0
|
|
20241008,153200,245623175,4070,4070,4070,4070,0
|
|
20241008,153100,245623175,4070,4070,4070,4070,2613
|
|
20241008,153000,245623175,4070,4070,4070,4070,2613
|
|
20241008,152900,234988265,4095,4095,4095,4095,0
|
|
20241008,152800,234988265,4095,4095,4095,4095,0
|
|
20241008,152700,234988265,4095,4095,4095,4095,0
|
|
20241008,152600,234988265,4095,4095,4095,4095,0
|
|
20241008,152500,234988265,4095,4095,4095,4095,0
|
|
20241008,152400,234988265,4095,4095,4095,4095,0
|
|
20241008,152300,234988265,4095,4095,4095,4095,0
|
|
20241008,152200,234988265,4095,4095,4095,4095,0
|
|
20241008,152100,234988265,4095,4095,4095,4095,0
|
|
20241008,152000,234988265,4095,4095,4095,4095,0
|
|
20241008,151900,234988265,4095,4095,4095,4095,0
|
|
20241008,151800,234988265,4095,4095,4095,4095,0
|
|
20241008,151700,234988265,4095,4095,4095,4095,0
|
|
20241008,151600,234988265,4095,4095,4095,4095,20
|
|
20241008,151500,234906365,4095,4080,4095,4080,380
|
|
20241008,151400,233355950,4095,4095,4095,4095,20
|
|
20241008,151300,233274050,4095,4095,4095,4095,0
|
|
20241008,151200,233274050,4095,4095,4095,4095,3
|
|
20241008,151100,233261765,4095,4095,4095,4095,0
|
|
20241008,151000,233261765,4095,4095,4095,4095,0
|
|
20241008,150900,233261765,4095,4095,4095,4095,0
|
|
20241008,150800,233261765,4095,4095,4095,4095,0
|
|
20241008,150700,233261765,4095,4095,4095,4095,0
|
|
20241008,150600,233261765,4095,4095,4095,4095,0
|
|
20241008,150500,233261765,4095,4085,4095,4080,261
|
|
20241008,150400,232196860,4095,4095,4095,4095,0
|
|
20241008,150300,232196860,4095,4095,4095,4095,0
|
|
20241008,150200,232196860,4095,4095,4095,4095,0
|
|
20241008,150100,232196860,4095,4090,4095,4085,118
|
|
20241008,150000,231714815,4095,4100,4100,4095,123
|
|
20241008,145900,231211040,4100,4100,4100,4100,0
|
|
20241008,145800,231211040,4100,4100,4100,4100,17
|
|
20241008,145700,231141340,4100,4100,4100,4100,142
|
|
20241008,145600,230559140,4100,4100,4100,4100,18
|
|
20241008,145500,230485340,4100,4100,4100,4100,0
|
|
20241008,145400,230485340,4100,4100,4100,4100,17
|
|
20241008,145300,230415640,4100,4100,4100,4100,18
|
|
20241008,145200,230341840,4100,4100,4100,4100,47
|
|
20241008,145100,230149140,4100,4100,4100,4100,18
|
|
20241008,145000,230075340,4100,4100,4100,4100,0
|
|
20241008,144900,230075340,4100,4100,4100,4100,17
|
|
20241008,144800,230005640,4100,4100,4100,4100,18
|
|
20241008,144700,229931840,4100,4100,4100,4100,17
|
|
20241008,144600,229862140,4100,4100,4100,4100,18
|
|
20241008,144500,229788340,4100,4100,4100,4100,0
|
|
20241008,144400,229788340,4100,4100,4100,4100,17
|
|
20241008,144300,229718640,4100,4100,4100,4100,18
|
|
20241008,144200,229644840,4100,4100,4100,4100,17
|
|
20241008,144100,229575140,4100,4100,4100,4100,3
|
|
20241008,144000,229562840,4100,4100,4100,4100,18
|
|
20241008,143900,229489040,4100,4100,4100,4100,17
|
|
20241008,143800,229419340,4100,4100,4100,4100,18
|
|
20241008,143700,229345540,4100,4100,4100,4100,17
|
|
20241008,143600,229275840,4100,4100,4100,4100,0
|
|
20241008,143500,229275840,4100,4100,4100,4100,28
|
|
20241008,143400,229161040,4100,4100,4100,4100,17
|
|
20241008,143300,229091340,4100,4100,4100,4100,18
|
|
20241008,143200,229017540,4100,4100,4100,4100,17
|
|
20241008,143100,228947840,4100,4100,4100,4100,0
|
|
20241008,143000,228947840,4100,4100,4100,4100,18
|
|
20241008,142900,228874040,4100,4105,4105,4100,32
|
|
20241008,142800,228742755,4105,4100,4105,4100,4
|
|
20241008,142700,228726350,4100,4100,4100,4100,0
|
|
20241008,142600,228726350,4100,4100,4100,4100,17
|
|
20241008,142500,228656650,4105,4105,4105,4105,18
|
|
20241008,142400,228582760,4105,4105,4105,4105,17
|
|
20241008,142300,228512975,4105,4100,4105,4100,122
|
|
20241008,142200,228012765,4100,4095,4100,4080,1143
|
|
20241008,142100,223333390,4095,4095,4095,4095,17
|
|
20241008,142000,223263775,4095,4090,4095,4090,39
|
|
20241008,141900,223104175,4095,4095,4095,4095,17
|
|
20241008,141800,223034560,4095,4095,4095,4095,18
|
|
20241008,141700,222960850,4095,4090,4095,4090,36
|
|
20241008,141600,222813605,4095,4095,4095,4095,17
|
|
20241008,141500,222743990,4095,4095,4095,4095,18
|
|
20241008,141400,222670280,4095,4095,4095,4095,17
|
|
20241008,141300,222600665,4095,4095,4095,4095,0
|
|
20241008,141200,222600665,4095,4090,4095,4090,178
|
|
20241008,141100,221872550,4095,4090,4095,4090,21
|
|
20241008,141000,221786565,4090,4090,4090,4090,98
|
|
20241008,140900,221385745,4085,4095,4095,4085,66
|
|
20241008,140800,221115955,4095,4095,4095,4095,0
|
|
20241008,140700,221115955,4095,4090,4095,4085,511
|
|
20241008,140600,219028040,4095,4095,4095,4095,18
|
|
20241008,140500,218954330,4095,4095,4095,4095,17
|
|
20241008,140400,218884715,4095,4095,4095,4095,18
|
|
20241008,140300,218811005,4095,4095,4095,4095,0
|
|
20241008,140200,218811005,4095,4095,4095,4095,17
|
|
20241008,140100,218741390,4095,4095,4095,4095,18
|
|
20241008,140000,218667680,4095,4095,4095,4095,17
|
|
20241008,135900,218598065,4090,4090,4090,4090,50
|
|
20241008,135800,218393565,4095,4095,4095,4095,18
|
|
20241008,135700,218319855,4095,4095,4095,4095,18
|
|
20241008,135600,218246145,4095,4095,4095,4095,18
|
|
20241008,135500,218172435,4095,4095,4095,4095,67
|
|
20241008,135400,217898070,4095,4095,4095,4095,10
|
|
20241008,135300,217857120,4095,4095,4095,4095,18
|
|
20241008,135200,217783410,4095,4095,4095,4095,17
|
|
20241008,135100,217713795,4095,4095,4095,4095,18
|
|
20241008,135000,217640085,4095,4095,4095,4095,17
|
|
20241008,134900,217570470,4095,4095,4095,4095,0
|
|
20241008,134800,217570470,4095,4095,4095,4095,19
|
|
20241008,134700,217492665,4095,4095,4095,4095,17
|
|
20241008,134600,217423050,4095,4095,4095,4095,18
|
|
20241008,134500,217349340,4095,4090,4095,4090,190
|
|
20241008,134400,216572235,4090,4090,4090,4090,17
|
|
20241008,134300,216502705,4090,4090,4090,4090,18
|
|
20241008,134200,216429085,4090,4090,4090,4090,18
|
|
20241008,134100,216355465,4090,4090,4090,4090,18
|
|
20241008,134000,216281845,4090,4090,4090,4090,0
|
|
20241008,133900,216281845,4090,4090,4090,4090,17
|
|
20241008,133800,216212315,4090,4090,4090,4090,18
|
|
20241008,133700,216138695,4090,4090,4090,4090,17
|
|
20241008,133600,216069165,4090,4090,4090,4090,18
|
|
20241008,133500,215995545,4090,4090,4090,4090,0
|
|
20241008,133400,215995545,4090,4090,4090,4090,17
|
|
20241008,133300,215926015,4090,4090,4090,4090,18
|
|
20241008,133200,215852395,4090,4090,4090,4090,17
|
|
20241008,133100,215782865,4090,4090,4090,4090,18
|
|
20241008,133000,215709245,4090,4090,4090,4090,0
|
|
20241008,132900,215709245,4090,4090,4090,4090,17
|
|
20241008,132800,215639715,4090,4090,4090,4090,18
|
|
20241008,132700,215566095,4090,4090,4090,4090,18
|
|
20241008,132600,215492475,4085,4085,4085,4085,161
|
|
20241008,132500,214834790,4090,4090,4090,4090,20
|
|
20241008,132400,214752990,4090,4085,4090,4085,255
|
|
20241008,132300,213711230,4090,4090,4090,4090,18
|
|
20241008,132200,213637610,4090,4090,4090,4090,17
|
|
20241008,132100,213568080,4090,4090,4090,4090,0
|
|
20241008,132000,213568080,4090,4090,4090,4090,18
|
|
20241008,131900,213494460,4090,4090,4090,4090,17
|
|
20241008,131800,213424930,4090,4090,4090,4090,18
|
|
20241008,131700,213351310,4090,4095,4095,4090,487
|
|
20241008,131600,211359395,4095,4095,4095,4095,0
|
|
20241008,131500,211359395,4095,4095,4095,4095,18
|
|
20241008,131400,211285685,4095,4090,4095,4090,169
|
|
20241008,131300,210594365,4095,4095,4095,4095,18
|
|
20241008,131200,210520655,4095,4095,4095,4095,0
|
|
20241008,131100,210520655,4095,4095,4095,4095,17
|
|
20241008,131000,210451040,4095,4090,4095,4090,1815
|
|
20241008,130900,203026755,4090,4090,4090,4090,17
|
|
20241008,130800,202957225,4090,4090,4090,4090,18
|
|
20241008,130700,202883605,4090,4090,4090,4090,0
|
|
20241008,130600,202883605,4090,4090,4090,4090,17
|
|
20241008,130500,202814075,4090,4090,4090,4090,18
|
|
20241008,130400,202740455,4090,4090,4090,4090,17
|
|
20241008,130300,202670925,4085,4090,4090,4085,132
|
|
20241008,130200,202131545,4085,4085,4085,4085,0
|
|
20241008,130100,202131545,4085,4090,4090,4085,256
|
|
20241008,130000,201085140,4090,4090,4090,4090,33
|
|
20241008,125900,200950170,4090,4090,4090,4090,17
|
|
20241008,125800,200880640,4090,4090,4090,4090,0
|
|
20241008,125700,200880640,4090,4090,4090,4090,18
|
|
20241008,125600,200807020,4090,4090,4090,4090,17
|
|
20241008,125500,200737490,4090,4090,4090,4090,18
|
|
20241008,125400,200663870,4090,4090,4090,4090,17
|
|
20241008,125300,200594340,4090,4085,4090,4085,10
|
|
20241008,125200,200553485,4090,4090,4090,4090,18
|
|
20241008,125100,200479865,4090,4090,4090,4090,20
|
|
20241008,125000,200398065,4090,4090,4090,4090,18
|
|
20241008,124900,200324445,4090,4090,4090,4090,17
|
|
20241008,124800,200254915,4090,4090,4090,4090,0
|
|
20241008,124700,200254915,4090,4090,4090,4090,18
|
|
20241008,124600,200181295,4090,4090,4090,4090,19
|
|
20241008,124500,200103585,4090,4090,4090,4090,18
|
|
20241008,124400,200029965,4085,4085,4085,4085,9
|
|
20241008,124300,199993200,4090,4090,4090,4090,17
|
|
20241008,124200,199923670,4090,4090,4090,4090,18
|
|
20241008,124100,199850050,4090,4090,4090,4090,17
|
|
20241008,124000,199780520,4090,4090,4090,4090,18
|
|
20241008,123900,199706900,4090,4090,4090,4090,12
|
|
20241008,123800,199657820,4090,4090,4090,4090,17
|
|
20241008,123700,199588290,4090,4090,4090,4090,18
|
|
20241008,123600,199514670,4090,4090,4090,4090,18
|
|
20241008,123500,199441050,4090,4090,4090,4090,17
|
|
20241008,123400,199371520,4085,4085,4085,4085,30
|
|
20241008,123300,199248970,4090,4090,4090,4090,18
|
|
20241008,123200,199175350,4090,4090,4090,4090,17
|
|
20241008,123100,199105820,4090,4090,4090,4090,18
|
|
20241008,123000,199032200,4090,4090,4090,4090,0
|
|
20241008,122900,199032200,4090,4090,4090,4090,17
|
|
20241008,122800,198962670,4090,4090,4090,4090,18
|
|
20241008,122700,198889050,4090,4090,4090,4090,17
|
|
20241008,122600,198819520,4090,4090,4090,4090,18
|
|
20241008,122500,198745900,4090,4090,4090,4090,0
|
|
20241008,122400,198745900,4090,4090,4090,4090,18
|
|
20241008,122300,198672280,4075,4090,4090,4075,41
|
|
20241008,122200,198504935,4090,4090,4090,4090,17
|
|
20241008,122100,198435405,4090,4090,4090,4090,18
|
|
20241008,122000,198361785,4090,4090,4090,4090,1
|
|
20241008,121900,198357695,4090,4090,4090,4090,17
|
|
20241008,121800,198288165,4090,4090,4090,4090,18
|
|
20241008,121700,198214545,4090,4090,4090,4090,17
|
|
20241008,121600,198145015,4090,4090,4090,4090,0
|
|
20241008,121500,198145015,4090,4090,4090,4090,18
|
|
20241008,121400,198071395,4090,4090,4090,4090,17
|
|
20241008,121300,198001865,4090,4090,4090,4090,18
|
|
20241008,121200,197928245,4090,4080,4090,4080,484
|
|
20241008,121100,195953515,4075,4075,4075,4070,1373
|
|
20241008,121000,190359820,4075,4075,4075,4075,18
|
|
20241008,120900,190286470,4075,4075,4075,4075,27
|
|
20241008,120800,190176445,4075,4075,4075,4075,971
|
|
20241008,120700,186219620,4075,4075,4075,4075,18
|
|
20241008,120600,186146270,4075,4075,4075,4075,140
|
|
20241008,120500,185575770,4075,4075,4075,4075,19
|
|
20241008,120400,185498345,4075,4075,4075,4075,17
|
|
20241008,120300,185429070,4075,4075,4075,4075,18
|
|
20241008,120200,185355720,4075,4075,4075,4075,62
|
|
20241008,120100,185103070,4075,4075,4075,4075,0
|
|
20241008,120000,185103070,4075,4075,4075,4075,28
|
|
20241008,115900,184988970,4075,4070,4075,4070,214
|
|
20241008,115800,184117905,4075,4075,4075,4075,18
|
|
20241008,115700,184044555,4075,4075,4075,4075,0
|
|
20241008,115600,184044555,4075,4075,4075,4075,17
|
|
20241008,115500,183975280,4075,4075,4075,4075,21
|
|
20241008,115400,183889705,4075,4070,4075,4070,101
|
|
20241008,115300,183478550,4070,4075,4075,4070,2518
|
|
20241008,115200,173230200,4075,4075,4075,4075,56
|
|
20241008,115100,173002000,4075,4075,4075,4075,17
|
|
20241008,115000,172932725,4075,4075,4075,4075,18
|
|
20241008,114900,172859375,4075,4075,4075,4075,3
|
|
20241008,114800,172847150,4075,4075,4075,4075,0
|
|
20241008,114700,172847150,4075,4075,4075,4075,0
|
|
20241008,114600,172847150,4075,4075,4075,4075,0
|
|
20241008,114500,172847150,4075,4075,4075,4075,0
|
|
20241008,114400,172847150,4075,4075,4075,4075,0
|
|
20241008,114300,172847150,4075,4075,4075,4075,0
|
|
20241008,114200,172847150,4075,4075,4075,4075,0
|
|
20241008,114100,172847150,4075,4075,4075,4075,407
|
|
20241008,114000,171188625,4075,4075,4075,4075,0
|
|
20241008,113900,171188625,4075,4075,4075,4075,0
|
|
20241008,113800,171188625,4075,4075,4075,4075,603
|
|
20241008,113700,168731400,4075,4075,4075,4075,0
|
|
20241008,113600,168731400,4075,4075,4075,4075,100
|
|
20241008,113500,168323900,4075,4075,4075,4075,1
|
|
20241008,113400,168319825,4075,4075,4075,4075,0
|
|
20241008,113300,168319825,4075,4075,4075,4075,100
|
|
20241008,113200,167912325,4075,4075,4075,4075,0
|
|
20241008,113100,167912325,4075,4075,4075,4075,0
|
|
20241008,113000,167912325,4075,4075,4075,4075,0
|
|
20241008,112900,167912325,4075,4075,4075,4075,4
|
|
20241008,112800,167896025,4075,4075,4075,4075,10
|
|
20241008,112700,167855275,4075,4075,4075,4075,5
|
|
20241008,112600,167834900,4070,4070,4070,4070,34
|
|
20241008,112500,167696520,4075,4075,4075,4070,1002
|
|
20241008,112400,163618370,4070,4075,4075,4070,2006
|
|
20241008,112300,155452790,4080,4080,4080,4080,0
|
|
20241008,112200,155452790,4080,4080,4080,4080,0
|
|
20241008,112100,155452790,4080,4080,4080,4080,22
|
|
20241008,112000,155363030,4080,4080,4080,4080,14
|
|
20241008,111900,155305910,4080,4080,4080,4080,0
|
|
20241008,111800,155305910,4080,4080,4080,4080,0
|
|
20241008,111700,155305910,4080,4080,4080,4080,0
|
|
20241008,111600,155305910,4080,4080,4080,4080,0
|
|
20241008,111500,155305910,4080,4080,4080,4075,308
|
|
20241008,111400,154049870,4080,4075,4080,4075,51
|
|
20241008,111300,153842040,4080,4080,4080,4080,0
|
|
20241008,111200,153842040,4080,4075,4080,4075,135
|
|
20241008,111100,153291910,4080,4075,4080,4075,11
|
|
20241008,111000,153247080,4080,4080,4080,4080,0
|
|
20241008,110900,153247080,4080,4080,4080,4080,0
|
|
20241008,110800,153247080,4080,4080,4080,4080,1
|
|
20241008,110700,153243000,4080,4080,4080,4080,0
|
|
20241008,110600,153243000,4080,4080,4080,4080,0
|
|
20241008,110500,153243000,4080,4075,4080,4075,175
|
|
20241008,110400,152529865,4080,4080,4080,4080,0
|
|
20241008,110300,152529865,4080,4080,4080,4080,0
|
|
20241008,110200,152529865,4080,4080,4080,4080,1
|
|
20241008,110100,152525785,4070,4070,4070,4070,1
|
|
20241008,110000,152521715,4075,4070,4075,4070,2436
|
|
20241008,105900,142606010,4070,4070,4070,4070,100
|
|
20241008,105800,142199010,4070,4070,4070,4070,0
|
|
20241008,105700,142199010,4070,4070,4070,4070,28
|
|
20241008,105600,142085050,4070,4065,4070,4065,55
|
|
20241008,105500,141861450,4070,4070,4070,4070,0
|
|
20241008,105400,141861450,4070,4070,4070,4070,2
|
|
20241008,105300,141853310,4070,4070,4070,4070,0
|
|
20241008,105200,141853310,4070,4070,4070,4070,0
|
|
20241008,105100,141853310,4070,4070,4070,4070,467
|
|
20241008,105000,139952620,4070,4070,4070,4070,0
|
|
20241008,104900,139952620,4070,4070,4070,4070,2
|
|
20241008,104800,139944480,4070,4065,4070,4065,160
|
|
20241008,104700,139293915,4070,4070,4070,4070,53
|
|
20241008,104600,139078205,4070,4070,4070,4070,0
|
|
20241008,104500,139078205,4070,4070,4070,4070,5
|
|
20241008,104400,139057855,4070,4070,4070,4070,33
|
|
20241008,104300,138923545,4070,4070,4070,4070,1
|
|
20241008,104200,138919475,4060,4070,4070,4060,131
|
|
20241008,104100,138387515,4070,4065,4070,4065,35
|
|
20241008,104000,138245235,4070,4065,4070,4065,1001
|
|
20241008,103900,134176165,4070,4070,4070,4070,0
|
|
20241008,103800,134176165,4070,4070,4070,4070,0
|
|
20241008,103700,134176165,4070,4070,4070,4070,10
|
|
20241008,103600,134135465,4070,4070,4070,4070,0
|
|
20241008,103500,134135465,4070,4070,4070,4065,328
|
|
20241008,103400,132800530,4075,4070,4075,4070,1294
|
|
20241008,103300,127533945,4075,4075,4075,4075,1
|
|
20241008,103200,127529870,4070,4075,4075,4070,5474
|
|
20241008,103100,105246365,4075,4070,4080,4070,5255
|
|
20241008,103000,83840320,4070,4075,4075,4070,3286
|
|
20241008,102900,70464995,4075,4075,4075,4075,8
|
|
20241008,102800,70432395,4075,4075,4075,4075,0
|
|
20241008,102700,70432395,4075,4075,4075,4075,18
|
|
20241008,102600,70359045,4080,4080,4080,4080,0
|
|
20241008,102500,70359045,4080,4075,4080,4075,51
|
|
20241008,102400,70151215,4080,4070,4080,4070,2251
|
|
20241008,102300,60989625,4055,4055,4055,4055,400
|
|
20241008,102200,59367625,4070,4060,4070,4055,226
|
|
20241008,102100,58450090,4070,4070,4070,4070,0
|
|
20241008,102000,58450090,4070,4070,4070,4070,1
|
|
20241008,101900,58446020,4060,4065,4065,4060,237
|
|
20241008,101800,57482650,4070,4070,4070,4070,0
|
|
20241008,101700,57482650,4070,4070,4070,4070,0
|
|
20241008,101600,57482650,4070,4070,4070,4070,0
|
|
20241008,101500,57482650,4070,4070,4070,4070,0
|
|
20241008,101400,57482650,4070,4070,4070,4065,24
|
|
20241008,101300,57385015,4070,4070,4070,4070,131
|
|
20241008,101200,56851845,4075,4075,4075,4075,25
|
|
20241008,101100,56749970,4080,4080,4080,4080,70
|
|
20241008,101000,56464370,4080,4080,4080,4075,66
|
|
20241008,100900,56195215,4080,4080,4080,4080,0
|
|
20241008,100800,56195215,4080,4075,4080,4055,11732
|
|
20241008,100700,8407530,4080,4080,4080,4080,4
|
|
20241008,100600,8391210,4080,4090,4090,4075,452
|
|
20241008,100500,6547705,4090,4090,4090,4090,0
|
|
20241008,100400,6547705,4090,4090,4090,4090,123
|
|
20241008,100300,6044635,4090,4090,4090,4090,0
|
|
20241008,100200,6044635,4090,4090,4090,4090,1
|
|
20241008,100100,6040545,4080,4090,4090,4080,102
|
|
20241008,100000,5624375,4080,4085,4085,4080,288
|
|
20241008,095900,4447940,4090,4090,4090,4090,0
|
|
20241008,095800,4447940,4090,4090,4090,4090,0
|
|
20241008,095700,4447940,4090,4090,4090,4090,0
|
|
20241008,095600,4447940,4090,4090,4090,4090,0
|
|
20241008,095500,4447940,4090,4090,4090,4090,0
|
|
20241008,095400,4447940,4090,4090,4090,4090,1
|
|
20241008,095300,4443850,4085,4085,4085,4085,0
|
|
20241008,095200,4443850,4085,4085,4085,4085,0
|
|
20241008,095100,4443850,4085,4085,4085,4085,0
|
|
20241008,095000,4443850,4085,4085,4085,4085,0
|
|
20241008,094900,4443850,4085,4085,4085,4085,0
|
|
20241008,094800,4443850,4085,4085,4085,4085,9
|
|
20241008,094700,4407085,4090,4090,4090,4090,0
|
|
20241008,094600,4407085,4090,4090,4090,4090,1
|
|
20241008,094500,4402995,4085,4085,4085,4085,3
|
|
20241008,094400,4390740,4090,4090,4090,4090,9
|
|
20241008,094300,4353930,4090,4090,4090,4090,72
|
|
20241008,094200,4059450,4090,4090,4090,4090,0
|
|
20241008,094100,4059450,4090,4090,4090,4090,0
|
|
20241008,094000,4059450,4090,4090,4090,4090,1
|
|
20241008,093900,4055360,4090,4090,4090,4090,0
|
|
20241008,093800,4055360,4090,4090,4090,4075,44
|
|
20241008,093700,3875950,4080,4085,4090,4080,71
|
|
20241008,093600,3586255,4090,4090,4090,4090,1
|
|
20241008,093500,3582165,4090,4090,4090,4080,172
|
|
20241008,093400,2879865,4090,4090,4090,4090,12
|
|
20241008,093300,2830785,4090,4090,4090,4090,1
|
|
20241008,093200,2826695,4100,4100,4100,4100,0
|
|
20241008,093100,2826695,4100,4100,4100,4100,0
|
|
20241008,093000,2826695,4100,4100,4100,4100,4
|
|
20241008,092900,2810295,4100,4080,4100,4080,32
|
|
20241008,092800,2679715,4070,4080,4080,4070,158
|
|
20241008,092700,2035780,4110,4110,4110,4110,1
|
|
20241008,092600,2031670,4080,4080,4080,4080,56
|
|
20241008,092500,1803190,4110,4110,4110,4110,0
|
|
20241008,092400,1803190,4110,4110,4110,4110,0
|
|
20241008,092300,1803190,4110,4110,4110,4110,1
|
|
20241008,092200,1799080,4080,4080,4080,4075,276
|
|
20241008,092100,673030,4110,4110,4110,4110,0
|
|
20241008,092000,673030,4110,4110,4110,4110,2
|
|
20241008,091900,664810,4115,4115,4115,4115,0
|
|
20241008,091800,664810,4115,4115,4115,4115,0
|
|
20241008,091700,664810,4115,4115,4115,4115,0
|
|
20241008,091600,664810,4115,4115,4115,4115,2
|
|
20241008,091500,656580,4115,4115,4115,4115,1
|
|
20241008,091400,652465,4100,4100,4100,4100,0
|
|
20241008,091300,652465,4100,4100,4100,4100,0
|
|
20241008,091200,652465,4100,4100,4100,4100,0
|
|
20241008,091100,652465,4100,4100,4100,4100,0
|
|
20241008,091000,652465,4100,4095,4100,4095,10
|
|
20241008,090900,611510,4095,4100,4100,4095,104
|
|
20241008,090800,185125,4115,4115,4115,4115,0
|
|
20241008,090700,185125,4115,4115,4115,4115,4
|
|
20241008,090600,168665,4115,4115,4115,4115,1
|
|
20241008,090500,164550,4100,4105,4105,4100,14
|
|
20241008,090400,107085,4115,4115,4115,4115,0
|
|
20241008,090300,107085,4115,4115,4115,4115,0
|
|
20241008,090200,107085,4115,4115,4115,4115,0
|
|
20241008,090100,107085,4115,4115,4115,4115,1
|
|
20241008,090000,102970,4110,4120,4120,4110,25
|