607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190400,123823930,4445,4445,4445,4445,623
|
|
20241007,190300,123823930,4445,4445,4445,4445,0
|
|
20241007,190200,123823930,4445,4445,4445,4445,0
|
|
20241007,190100,123823930,4445,4445,4445,4445,0
|
|
20241007,190000,123823930,4445,4445,4445,4445,0
|
|
20241007,185900,123823930,4445,4445,4445,4445,0
|
|
20241007,185800,123823930,4445,4445,4445,4445,0
|
|
20241007,185700,123823930,4445,4445,4445,4445,0
|
|
20241007,185600,123823930,4445,4445,4445,4445,0
|
|
20241007,185500,123823930,4445,4445,4445,4445,0
|
|
20241007,185400,123823930,4445,4445,4445,4445,0
|
|
20241007,185300,123823930,4445,4445,4445,4445,0
|
|
20241007,185200,123823930,4445,4445,4445,4445,0
|
|
20241007,185100,123823930,4445,4445,4445,4445,0
|
|
20241007,185000,123823930,4445,4445,4445,4445,0
|
|
20241007,184900,123823930,4445,4445,4445,4445,0
|
|
20241007,184800,123823930,4445,4445,4445,4445,0
|
|
20241007,184700,123823930,4445,4445,4445,4445,0
|
|
20241007,184600,123823930,4445,4445,4445,4445,0
|
|
20241007,184500,123823930,4445,4445,4445,4445,0
|
|
20241007,184400,123823930,4445,4445,4445,4445,0
|
|
20241007,184300,123823930,4445,4445,4445,4445,0
|
|
20241007,184200,123823930,4445,4445,4445,4445,0
|
|
20241007,184100,123823930,4445,4445,4445,4445,0
|
|
20241007,184000,123823930,4445,4445,4445,4445,0
|
|
20241007,183900,123823930,4445,4445,4445,4445,0
|
|
20241007,183800,123823930,4445,4445,4445,4445,0
|
|
20241007,183700,123823930,4445,4445,4445,4445,0
|
|
20241007,183600,123823930,4445,4445,4445,4445,0
|
|
20241007,183500,123823930,4445,4445,4445,4445,0
|
|
20241007,183400,123823930,4445,4445,4445,4445,623
|
|
20241007,183300,123823930,4445,4445,4445,4445,0
|
|
20241007,183200,123823930,4445,4445,4445,4445,0
|
|
20241007,183100,123823930,4445,4445,4445,4445,0
|
|
20241007,183000,123823930,4445,4445,4445,4445,0
|
|
20241007,182900,123823930,4445,4445,4445,4445,0
|
|
20241007,182800,123823930,4445,4445,4445,4445,0
|
|
20241007,182700,123823930,4445,4445,4445,4445,0
|
|
20241007,182600,123823930,4445,4445,4445,4445,0
|
|
20241007,182500,123823930,4445,4445,4445,4445,0
|
|
20241007,182400,123823930,4445,4445,4445,4445,0
|
|
20241007,182300,123823930,4445,4445,4445,4445,0
|
|
20241007,182200,123823930,4445,4445,4445,4445,0
|
|
20241007,182100,123823930,4445,4445,4445,4445,0
|
|
20241007,182000,123823930,4445,4445,4445,4445,0
|
|
20241007,181900,123823930,4445,4445,4445,4445,0
|
|
20241007,181800,123823930,4445,4445,4445,4445,0
|
|
20241007,181700,123823930,4445,4445,4445,4445,0
|
|
20241007,181600,123823930,4445,4445,4445,4445,0
|
|
20241007,181500,123823930,4445,4445,4445,4445,0
|
|
20241007,181400,123823930,4445,4445,4445,4445,0
|
|
20241007,181300,123823930,4445,4445,4445,4445,0
|
|
20241007,181200,123823930,4445,4445,4445,4445,0
|
|
20241007,181100,123823930,4445,4445,4445,4445,0
|
|
20241007,181000,123823930,4445,4445,4445,4445,0
|
|
20241007,180900,123823930,4445,4445,4445,4445,0
|
|
20241007,180800,123823930,4445,4445,4445,4445,0
|
|
20241007,180700,123823930,4445,4445,4445,4445,0
|
|
20241007,180600,123823930,4445,4445,4445,4445,0
|
|
20241007,180500,123823930,4445,4445,4445,4445,0
|
|
20241007,180400,123823930,4445,4445,4445,4445,623
|
|
20241007,180300,123823930,4445,4445,4445,4445,0
|
|
20241007,180200,123823930,4445,4445,4445,4445,0
|
|
20241007,180100,123823930,4445,4445,4445,4445,0
|
|
20241007,180000,123823930,4445,4445,4445,4445,0
|
|
20241007,175900,123823930,4445,4445,4445,4445,0
|
|
20241007,175800,123823930,4445,4445,4445,4445,0
|
|
20241007,175700,123823930,4445,4445,4445,4445,0
|
|
20241007,175600,123823930,4445,4445,4445,4445,0
|
|
20241007,175500,123823930,4445,4445,4445,4445,0
|
|
20241007,175400,123823930,4445,4445,4445,4445,0
|
|
20241007,175300,123823930,4445,4445,4445,4445,0
|
|
20241007,175200,123823930,4445,4445,4445,4445,0
|
|
20241007,175100,123823930,4445,4445,4445,4445,0
|
|
20241007,175000,123823930,4445,4445,4445,4445,0
|
|
20241007,174900,123823930,4445,4445,4445,4445,0
|
|
20241007,174800,123823930,4445,4445,4445,4445,0
|
|
20241007,174700,123823930,4445,4445,4445,4445,0
|
|
20241007,174600,123823930,4445,4445,4445,4445,0
|
|
20241007,174500,123823930,4445,4445,4445,4445,0
|
|
20241007,174400,123823930,4445,4445,4445,4445,0
|
|
20241007,174300,123823930,4445,4445,4445,4445,0
|
|
20241007,174200,123823930,4445,4445,4445,4445,0
|
|
20241007,174100,123823930,4445,4445,4445,4445,0
|
|
20241007,174000,123823930,4445,4445,4445,4445,0
|
|
20241007,173900,123823930,4445,4445,4445,4445,0
|
|
20241007,173800,123823930,4445,4445,4445,4445,0
|
|
20241007,173700,123823930,4445,4445,4445,4445,0
|
|
20241007,173600,123823930,4445,4445,4445,4445,0
|
|
20241007,173500,123823930,4445,4445,4445,4445,0
|
|
20241007,173400,123823930,4445,4445,4445,4445,623
|
|
20241007,173300,123823930,4445,4445,4445,4445,0
|
|
20241007,173200,123823930,4445,4445,4445,4445,0
|
|
20241007,173100,123823930,4445,4445,4445,4445,0
|
|
20241007,173000,123823930,4445,4445,4445,4445,0
|
|
20241007,172900,123823930,4445,4445,4445,4445,0
|
|
20241007,172800,123823930,4445,4445,4445,4445,0
|
|
20241007,172700,123823930,4445,4445,4445,4445,0
|
|
20241007,172600,123823930,4445,4445,4445,4445,0
|
|
20241007,172500,123823930,4445,4445,4445,4445,0
|
|
20241007,172400,123823930,4445,4445,4445,4445,0
|
|
20241007,172300,123823930,4445,4445,4445,4445,0
|
|
20241007,172200,123823930,4445,4445,4445,4445,0
|
|
20241007,172100,123823930,4445,4445,4445,4445,0
|
|
20241007,172000,123823930,4445,4445,4445,4445,0
|
|
20241007,171900,123823930,4445,4445,4445,4445,0
|
|
20241007,171800,123823930,4445,4445,4445,4445,0
|
|
20241007,171700,123823930,4445,4445,4445,4445,0
|
|
20241007,171600,123823930,4445,4445,4445,4445,0
|
|
20241007,171500,123823930,4445,4445,4445,4445,0
|
|
20241007,171400,123823930,4445,4445,4445,4445,0
|
|
20241007,171300,123823930,4445,4445,4445,4445,0
|
|
20241007,171200,123823930,4445,4445,4445,4445,0
|
|
20241007,171100,123823930,4445,4445,4445,4445,0
|
|
20241007,171000,123823930,4445,4445,4445,4445,0
|
|
20241007,170900,123823930,4445,4445,4445,4445,0
|
|
20241007,170800,123823930,4445,4445,4445,4445,0
|
|
20241007,170700,123823930,4445,4445,4445,4445,0
|
|
20241007,170600,123823930,4445,4445,4445,4445,0
|
|
20241007,170500,123823930,4445,4445,4445,4445,0
|
|
20241007,170400,123823930,4445,4445,4445,4445,623
|
|
20241007,170300,123823930,4445,4445,4445,4445,0
|
|
20241007,170200,123823930,4445,4445,4445,4445,0
|
|
20241007,170100,123823930,4445,4445,4445,4445,0
|
|
20241007,170000,123823930,4445,4445,4445,4445,0
|
|
20241007,165900,123823930,4445,4445,4445,4445,0
|
|
20241007,165800,123823930,4445,4445,4445,4445,0
|
|
20241007,165700,123823930,4445,4445,4445,4445,0
|
|
20241007,165600,123823930,4445,4445,4445,4445,0
|
|
20241007,165500,123823930,4445,4445,4445,4445,0
|
|
20241007,165400,123823930,4445,4445,4445,4445,0
|
|
20241007,165300,123823930,4445,4445,4445,4445,0
|
|
20241007,165200,123823930,4445,4445,4445,4445,0
|
|
20241007,165100,123823930,4445,4445,4445,4445,0
|
|
20241007,165000,123823930,4445,4445,4445,4445,0
|
|
20241007,164900,123823930,4445,4445,4445,4445,0
|
|
20241007,164800,123823930,4445,4445,4445,4445,0
|
|
20241007,164700,123823930,4445,4445,4445,4445,0
|
|
20241007,164600,123823930,4445,4445,4445,4445,0
|
|
20241007,164500,123823930,4445,4445,4445,4445,0
|
|
20241007,164400,123823930,4445,4445,4445,4445,0
|
|
20241007,164300,123823930,4445,4445,4445,4445,0
|
|
20241007,164200,123823930,4445,4445,4445,4445,0
|
|
20241007,164100,123823930,4445,4445,4445,4445,0
|
|
20241007,164000,123823930,4445,4445,4445,4445,0
|
|
20241007,163900,123823930,4445,4445,4445,4445,0
|
|
20241007,163800,123823930,4445,4445,4445,4445,0
|
|
20241007,163700,123823930,4445,4445,4445,4445,0
|
|
20241007,163600,123823930,4445,4445,4445,4445,0
|
|
20241007,163500,123823930,4445,4445,4445,4445,0
|
|
20241007,163400,123823930,4445,4445,4445,4445,623
|
|
20241007,163300,123823930,4445,4445,4445,4445,0
|
|
20241007,163200,123823930,4445,4445,4445,4445,0
|
|
20241007,163100,123823930,4445,4445,4445,4445,0
|
|
20241007,163000,123823930,4445,4445,4445,4445,0
|
|
20241007,162900,123823930,4445,4445,4445,4445,0
|
|
20241007,162800,123823930,4445,4445,4445,4445,0
|
|
20241007,162700,123823930,4445,4445,4445,4445,0
|
|
20241007,162600,123823930,4445,4445,4445,4445,0
|
|
20241007,162500,123823930,4445,4445,4445,4445,0
|
|
20241007,162400,123823930,4445,4445,4445,4445,0
|
|
20241007,162300,123823930,4445,4445,4445,4445,0
|
|
20241007,162200,123823930,4445,4445,4445,4445,0
|
|
20241007,162100,123823930,4445,4445,4445,4445,0
|
|
20241007,162000,123823930,4445,4445,4445,4445,0
|
|
20241007,161900,123823930,4445,4445,4445,4445,0
|
|
20241007,161800,123823930,4445,4445,4445,4445,0
|
|
20241007,161700,123823930,4445,4445,4445,4445,0
|
|
20241007,161600,123823930,4445,4445,4445,4445,0
|
|
20241007,161500,123823930,4445,4445,4445,4445,0
|
|
20241007,161400,123823930,4445,4445,4445,4445,0
|
|
20241007,161300,123823930,4445,4445,4445,4445,0
|
|
20241007,161200,123823930,4445,4445,4445,4445,0
|
|
20241007,161100,123823930,4445,4445,4445,4445,0
|
|
20241007,161000,123823930,4445,4445,4445,4445,0
|
|
20241007,160900,123823930,4445,4445,4445,4445,0
|
|
20241007,160800,123823930,4445,4445,4445,4445,0
|
|
20241007,160700,123823930,4445,4445,4445,4445,0
|
|
20241007,160600,123823930,4445,4445,4445,4445,0
|
|
20241007,160500,123823930,4445,4445,4445,4445,0
|
|
20241007,160400,123823930,4445,4445,4445,4445,623
|
|
20241007,160300,123823930,4445,4445,4445,4445,0
|
|
20241007,160200,123823930,4445,4445,4445,4445,0
|
|
20241007,160100,123823930,4445,4445,4445,4445,0
|
|
20241007,160000,123823930,4445,4445,4445,4445,0
|
|
20241007,155900,123823930,4445,4445,4445,4445,0
|
|
20241007,155800,123823930,4445,4445,4445,4445,0
|
|
20241007,155700,123823930,4445,4445,4445,4445,0
|
|
20241007,155600,123823930,4445,4445,4445,4445,0
|
|
20241007,155500,123823930,4445,4445,4445,4445,0
|
|
20241007,155400,123823930,4445,4445,4445,4445,0
|
|
20241007,155300,123823930,4445,4445,4445,4445,0
|
|
20241007,155200,123823930,4445,4445,4445,4445,0
|
|
20241007,155100,123823930,4445,4445,4445,4445,0
|
|
20241007,155000,123823930,4445,4445,4445,4445,0
|
|
20241007,154900,123823930,4445,4445,4445,4445,0
|
|
20241007,154800,123823930,4445,4445,4445,4445,0
|
|
20241007,154700,123823930,4445,4445,4445,4445,0
|
|
20241007,154600,123823930,4445,4445,4445,4445,0
|
|
20241007,154500,123823930,4445,4445,4445,4445,0
|
|
20241007,154400,123823930,4445,4445,4445,4445,0
|
|
20241007,154300,123823930,4445,4445,4445,4445,0
|
|
20241007,154200,123823930,4445,4445,4445,4445,0
|
|
20241007,154100,123823930,4445,4445,4445,4445,0
|
|
20241007,154000,123823930,4445,4445,4445,4445,0
|
|
20241007,153900,123823930,4445,4445,4445,4445,0
|
|
20241007,153800,123823930,4445,4445,4445,4445,0
|
|
20241007,153700,123823930,4445,4445,4445,4445,0
|
|
20241007,153600,123823930,4445,4445,4445,4445,0
|
|
20241007,153500,123823930,4445,4445,4445,4445,0
|
|
20241007,153400,123823930,4445,4445,4445,4445,623
|
|
20241007,153300,123823930,4445,4445,4445,4445,0
|
|
20241007,153200,123823930,4445,4445,4445,4445,0
|
|
20241007,153100,123823930,4445,4445,4445,4445,0
|
|
20241007,153000,123823930,4445,4445,4445,4445,623
|
|
20241007,152900,121054695,4450,4450,4450,4450,0
|
|
20241007,152800,121054695,4450,4450,4450,4450,0
|
|
20241007,152700,121054695,4450,4450,4450,4450,0
|
|
20241007,152600,121054695,4450,4450,4450,4450,0
|
|
20241007,152500,121054695,4450,4450,4450,4450,0
|
|
20241007,152400,121054695,4450,4450,4450,4450,0
|
|
20241007,152300,121054695,4450,4450,4450,4450,0
|
|
20241007,152200,121054695,4450,4450,4450,4450,0
|
|
20241007,152100,121054695,4450,4450,4450,4450,0
|
|
20241007,152000,121054695,4450,4450,4450,4450,0
|
|
20241007,151900,121054695,4450,4450,4450,4450,19
|
|
20241007,151800,120970145,4450,4450,4450,4450,100
|
|
20241007,151700,120525145,4430,4440,4450,4430,922
|
|
20241007,151600,116437680,4450,4450,4450,4450,77
|
|
20241007,151500,116095030,4450,4455,4455,4450,140
|
|
20241007,151400,115472000,4460,4460,4460,4460,0
|
|
20241007,151300,115472000,4460,4460,4460,4460,0
|
|
20241007,151200,115472000,4460,4460,4460,4460,0
|
|
20241007,151100,115472000,4460,4460,4460,4460,11
|
|
20241007,151000,115422940,4460,4460,4460,4460,0
|
|
20241007,150900,115422940,4460,4460,4460,4460,0
|
|
20241007,150800,115422940,4460,4460,4460,4460,0
|
|
20241007,150700,115422940,4460,4460,4460,4460,0
|
|
20241007,150600,115422940,4460,4460,4460,4460,1
|
|
20241007,150500,115418480,4460,4460,4460,4460,2
|
|
20241007,150400,115409560,4445,4445,4445,4445,0
|
|
20241007,150300,115409560,4445,4445,4445,4445,112
|
|
20241007,150200,114911720,4445,4445,4445,4445,0
|
|
20241007,150100,114911720,4445,4445,4445,4445,0
|
|
20241007,150000,114911720,4445,4445,4445,4445,2
|
|
20241007,145900,114902830,4445,4445,4445,4445,2
|
|
20241007,145800,114893940,4445,4445,4445,4445,1
|
|
20241007,145700,114889495,4445,4445,4445,4445,0
|
|
20241007,145600,114889495,4445,4445,4445,4445,119
|
|
20241007,145500,114360540,4445,4445,4445,4445,0
|
|
20241007,145400,114360540,4445,4445,4445,4445,41
|
|
20241007,145300,114178295,4445,4445,4445,4445,24
|
|
20241007,145200,114071615,4465,4465,4465,4465,3
|
|
20241007,145100,114058220,4465,4450,4465,4450,49
|
|
20241007,145000,113840140,4465,4465,4465,4465,0
|
|
20241007,144900,113840140,4465,4465,4465,4465,0
|
|
20241007,144800,113840140,4465,4465,4465,4465,1
|
|
20241007,144700,113835675,4450,4450,4450,4450,0
|
|
20241007,144600,113835675,4450,4450,4450,4450,84
|
|
20241007,144500,113461875,4445,4445,4445,4445,0
|
|
20241007,144400,113461875,4445,4450,4450,4445,30
|
|
20241007,144300,113328495,4465,4465,4465,4465,0
|
|
20241007,144200,113328495,4465,4460,4465,4460,2
|
|
20241007,144100,113319570,4440,4440,4440,4440,152
|
|
20241007,144000,112644690,4445,4445,4445,4445,0
|
|
20241007,143900,112644690,4445,4445,4445,4445,18
|
|
20241007,143800,112564680,4455,4455,4455,4455,0
|
|
20241007,143700,112564680,4455,4455,4455,4455,0
|
|
20241007,143600,112564680,4455,4455,4455,4455,0
|
|
20241007,143500,112564680,4455,4455,4455,4455,6
|
|
20241007,143400,112537950,4445,4445,4445,4445,1426
|
|
20241007,143300,106199380,4445,4445,4445,4445,0
|
|
20241007,143200,106199380,4445,4445,4445,4445,0
|
|
20241007,143100,106199380,4445,4445,4445,4445,0
|
|
20241007,143000,106199380,4445,4445,4445,4445,0
|
|
20241007,142900,106199380,4445,4445,4445,4445,0
|
|
20241007,142800,106199380,4445,4445,4445,4445,1
|
|
20241007,142700,106194935,4450,4450,4450,4450,121
|
|
20241007,142600,105656485,4450,4450,4450,4450,0
|
|
20241007,142500,105656485,4450,4450,4450,4450,5
|
|
20241007,142400,105634235,4450,4450,4450,4450,0
|
|
20241007,142300,105634235,4450,4450,4450,4450,1
|
|
20241007,142200,105629785,4455,4455,4455,4455,0
|
|
20241007,142100,105629785,4455,4455,4455,4455,0
|
|
20241007,142000,105629785,4455,4455,4455,4455,114
|
|
20241007,141900,105121915,4455,4455,4455,4455,0
|
|
20241007,141800,105121915,4455,4455,4455,4455,30
|
|
20241007,141700,104988265,4450,4450,4450,4450,0
|
|
20241007,141600,104988265,4450,4450,4450,4450,0
|
|
20241007,141500,104988265,4450,4450,4450,4450,1500
|
|
20241007,141400,98313265,4455,4455,4455,4455,0
|
|
20241007,141300,98313265,4455,4455,4455,4455,0
|
|
20241007,141200,98313265,4455,4455,4455,4455,0
|
|
20241007,141100,98313265,4455,4455,4455,4455,1
|
|
20241007,141000,98308810,4465,4465,4465,4465,5
|
|
20241007,140900,98286485,4465,4465,4465,4465,573
|
|
20241007,140800,95728040,4465,4465,4465,4465,0
|
|
20241007,140700,95728040,4465,4465,4465,4465,0
|
|
20241007,140600,95728040,4465,4465,4465,4465,19
|
|
20241007,140500,95643205,4445,4445,4445,4445,132
|
|
20241007,140400,95056465,4465,4465,4465,4465,0
|
|
20241007,140300,95056465,4465,4465,4465,4465,0
|
|
20241007,140200,95056465,4465,4465,4465,4465,0
|
|
20241007,140100,95056465,4465,4465,4465,4465,803
|
|
20241007,140000,91471070,4465,4450,4465,4450,142
|
|
20241007,135900,90838975,4450,4450,4450,4450,0
|
|
20241007,135800,90838975,4450,4450,4450,4450,0
|
|
20241007,135700,90838975,4450,4450,4450,4450,1
|
|
20241007,135600,90834525,4450,4450,4450,4450,1
|
|
20241007,135500,90830075,4465,4465,4465,4465,0
|
|
20241007,135400,90830075,4465,4465,4465,4465,0
|
|
20241007,135300,90830075,4465,4455,4465,4455,6
|
|
20241007,135200,90803335,4455,4455,4455,4455,1
|
|
20241007,135100,90798880,4455,4455,4455,4455,0
|
|
20241007,135000,90798880,4455,4455,4455,4455,0
|
|
20241007,134900,90798880,4455,4455,4455,4455,0
|
|
20241007,134800,90798880,4455,4455,4455,4455,0
|
|
20241007,134700,90798880,4455,4455,4455,4455,0
|
|
20241007,134600,90798880,4455,4455,4455,4455,1
|
|
20241007,134500,90794425,4465,4465,4465,4465,0
|
|
20241007,134400,90794425,4465,4465,4465,4465,0
|
|
20241007,134300,90794425,4465,4465,4465,4465,4
|
|
20241007,134200,90776565,4465,4465,4465,4465,0
|
|
20241007,134100,90776565,4465,4465,4465,4465,0
|
|
20241007,134000,90776565,4465,4465,4465,4465,5
|
|
20241007,133900,90754240,4465,4465,4465,4465,34
|
|
20241007,133800,90602430,4465,4465,4465,4465,0
|
|
20241007,133700,90602430,4465,4450,4465,4450,263
|
|
20241007,133600,89430190,4465,4465,4465,4465,0
|
|
20241007,133500,89430190,4465,4465,4465,4465,0
|
|
20241007,133400,89430190,4465,4465,4465,4465,13
|
|
20241007,133300,89372145,4465,4465,4465,4465,0
|
|
20241007,133200,89372145,4465,4465,4465,4465,2
|
|
20241007,133100,89363215,4465,4465,4465,4465,20
|
|
20241007,133000,89273915,4465,4465,4465,4465,1
|
|
20241007,132900,89269450,4450,4450,4450,4450,0
|
|
20241007,132800,89269450,4450,4450,4450,4450,0
|
|
20241007,132700,89269450,4450,4450,4450,4450,0
|
|
20241007,132600,89269450,4450,4450,4450,4450,0
|
|
20241007,132500,89269450,4450,4450,4450,4450,1
|
|
20241007,132400,89265000,4465,4450,4465,4450,31
|
|
20241007,132300,89126600,4455,4455,4455,4455,1
|
|
20241007,132200,89122145,4435,4435,4435,4435,1
|
|
20241007,132100,89117710,4435,4435,4435,4435,0
|
|
20241007,132000,89117710,4435,4435,4435,4435,0
|
|
20241007,131900,89117710,4435,4435,4435,4435,0
|
|
20241007,131800,89117710,4435,4435,4435,4435,302
|
|
20241007,131700,87778340,4435,4435,4435,4435,0
|
|
20241007,131600,87778340,4435,4435,4435,4435,0
|
|
20241007,131500,87778340,4435,4430,4435,4430,189
|
|
20241007,131400,86941020,4430,4430,4430,4430,0
|
|
20241007,131300,86941020,4430,4445,4445,4430,2218
|
|
20241007,131200,77099820,4445,4450,4450,4445,1000
|
|
20241007,131100,72651395,4465,4465,4465,4465,0
|
|
20241007,131000,72651395,4465,4465,4465,4465,0
|
|
20241007,130900,72651395,4465,4465,4465,4465,2
|
|
20241007,130800,72642465,4465,4465,4465,4465,0
|
|
20241007,130700,72642465,4465,4465,4465,4465,0
|
|
20241007,130600,72642465,4465,4465,4465,4465,0
|
|
20241007,130500,72642465,4465,4465,4465,4465,0
|
|
20241007,130400,72642465,4465,4465,4465,4465,0
|
|
20241007,130300,72642465,4465,4465,4465,4465,20
|
|
20241007,130200,72553165,4465,4465,4465,4465,0
|
|
20241007,130100,72553165,4465,4465,4465,4465,0
|
|
20241007,130000,72553165,4465,4465,4465,4465,0
|
|
20241007,125900,72553165,4465,4465,4465,4465,0
|
|
20241007,125800,72553165,4465,4465,4465,4465,0
|
|
20241007,125700,72553165,4465,4465,4465,4465,1
|
|
20241007,125600,72548700,4450,4450,4450,4450,0
|
|
20241007,125500,72548700,4450,4450,4450,4450,0
|
|
20241007,125400,72548700,4450,4455,4455,4450,1216
|
|
20241007,125300,67135695,4455,4465,4465,4455,2
|
|
20241007,125200,67126775,4455,4455,4455,4455,1
|
|
20241007,125100,67122320,4465,4465,4465,4465,0
|
|
20241007,125000,67122320,4465,4465,4465,4465,0
|
|
20241007,124900,67122320,4465,4465,4465,4465,22
|
|
20241007,124800,67024090,4465,4465,4465,4465,1
|
|
20241007,124700,67019625,4455,4460,4460,4455,146
|
|
20241007,124600,66369145,4460,4460,4460,4460,5
|
|
20241007,124500,66346845,4460,4460,4460,4460,0
|
|
20241007,124400,66346845,4460,4460,4460,4460,0
|
|
20241007,124300,66346845,4460,4460,4460,4460,5
|
|
20241007,124200,66324545,4465,4465,4465,4465,0
|
|
20241007,124100,66324545,4465,4465,4465,4465,30
|
|
20241007,124000,66190595,4465,4465,4465,4465,0
|
|
20241007,123900,66190595,4465,4465,4465,4465,20
|
|
20241007,123800,66101295,4465,4465,4465,4465,0
|
|
20241007,123700,66101295,4465,4465,4465,4465,0
|
|
20241007,123600,66101295,4465,4465,4465,4465,0
|
|
20241007,123500,66101295,4465,4465,4465,4465,0
|
|
20241007,123400,66101295,4465,4465,4465,4465,0
|
|
20241007,123300,66101295,4465,4460,4465,4460,563
|
|
20241007,123200,63590020,4475,4475,4475,4475,0
|
|
20241007,123100,63590020,4475,4475,4475,4475,0
|
|
20241007,123000,63590020,4475,4475,4475,4475,4
|
|
20241007,122900,63572120,4475,4475,4475,4475,5
|
|
20241007,122800,63549745,4480,4470,4480,4470,730
|
|
20241007,122700,60286235,4470,4470,4470,4470,1
|
|
20241007,122600,60281765,4470,4470,4470,4470,0
|
|
20241007,122500,60281765,4470,4470,4470,4470,0
|
|
20241007,122400,60281765,4470,4470,4470,4470,1
|
|
20241007,122300,60277295,4455,4455,4455,4455,0
|
|
20241007,122200,60277295,4455,4455,4455,4455,2
|
|
20241007,122100,60268385,4455,4455,4455,4455,1
|
|
20241007,122000,60263930,4455,4455,4455,4455,0
|
|
20241007,121900,60263930,4455,4455,4455,4455,0
|
|
20241007,121800,60263930,4455,4455,4455,4455,0
|
|
20241007,121700,60263930,4455,4455,4455,4455,0
|
|
20241007,121600,60263930,4455,4460,4460,4455,345
|
|
20241007,121500,58725840,4470,4470,4470,4470,0
|
|
20241007,121400,58725840,4470,4470,4470,4470,1
|
|
20241007,121300,58721370,4460,4460,4460,4460,0
|
|
20241007,121200,58721370,4460,4460,4460,4460,0
|
|
20241007,121100,58721370,4460,4460,4460,4460,0
|
|
20241007,121000,58721370,4460,4460,4460,4460,22
|
|
20241007,120900,58623250,4470,4470,4470,4470,2
|
|
20241007,120800,58614310,4470,4470,4470,4470,0
|
|
20241007,120700,58614310,4470,4470,4470,4470,0
|
|
20241007,120600,58614310,4470,4470,4470,4470,0
|
|
20241007,120500,58614310,4470,4465,4470,4465,263
|
|
20241007,120400,57439010,4465,4465,4465,4465,0
|
|
20241007,120300,57439010,4465,4465,4465,4465,118
|
|
20241007,120200,56912140,4465,4465,4465,4465,0
|
|
20241007,120100,56912140,4465,4465,4465,4465,0
|
|
20241007,120000,56912140,4465,4465,4465,4465,50
|
|
20241007,115900,56688890,4465,4465,4465,4465,0
|
|
20241007,115800,56688890,4465,4465,4465,4465,0
|
|
20241007,115700,56688890,4465,4465,4465,4465,0
|
|
20241007,115600,56688890,4465,4465,4465,4465,0
|
|
20241007,115500,56688890,4465,4470,4470,4465,58
|
|
20241007,115400,56429915,4465,4465,4465,4465,6
|
|
20241007,115300,56403125,4465,4465,4465,4465,0
|
|
20241007,115200,56403125,4465,4465,4465,4465,50
|
|
20241007,115100,56179875,4465,4465,4465,4465,3
|
|
20241007,115000,56166480,4470,4470,4470,4470,1
|
|
20241007,114900,56162010,4460,4465,4465,4460,9
|
|
20241007,114800,56121860,4470,4470,4470,4470,0
|
|
20241007,114700,56121860,4470,4470,4470,4470,0
|
|
20241007,114600,56121860,4470,4470,4470,4470,0
|
|
20241007,114500,56121860,4470,4470,4470,4470,52
|
|
20241007,114400,55889420,4470,4465,4470,4465,7
|
|
20241007,114300,55858135,4470,4470,4470,4470,0
|
|
20241007,114200,55858135,4470,4470,4470,4470,0
|
|
20241007,114100,55858135,4470,4470,4470,4470,0
|
|
20241007,114000,55858135,4470,4470,4470,4470,2
|
|
20241007,113900,55849195,4475,4475,4475,4475,43
|
|
20241007,113800,55656770,4480,4480,4480,4480,0
|
|
20241007,113700,55656770,4480,4480,4480,4480,0
|
|
20241007,113600,55656770,4480,4480,4480,4480,0
|
|
20241007,113500,55656770,4480,4480,4480,4480,0
|
|
20241007,113400,55656770,4480,4480,4480,4480,1
|
|
20241007,113300,55652290,4480,4480,4480,4480,0
|
|
20241007,113200,55652290,4480,4480,4480,4480,0
|
|
20241007,113100,55652290,4480,4480,4480,4480,0
|
|
20241007,113000,55652290,4480,4480,4480,4460,4
|
|
20241007,112900,55634390,4465,4465,4465,4465,67
|
|
20241007,112800,55335235,4480,4480,4480,4480,50
|
|
20241007,112700,55111235,4485,4485,4485,4485,0
|
|
20241007,112600,55111235,4485,4485,4485,4450,43
|
|
20241007,112500,54918485,4450,4480,4485,4450,147
|
|
20241007,112400,54260825,4480,4475,4480,4445,212
|
|
20241007,112300,53313540,4475,4475,4475,4475,127
|
|
20241007,112200,52745215,4475,4455,4475,4445,968
|
|
20241007,112100,48431605,4450,4435,4450,4435,2030
|
|
20241007,112000,39399130,4435,4435,4435,4435,1
|
|
20241007,111900,39394695,4440,4440,4440,4440,1
|
|
20241007,111800,39390255,4445,4445,4445,4445,0
|
|
20241007,111700,39390255,4445,4445,4445,4445,0
|
|
20241007,111600,39390255,4445,4440,4445,4440,101
|
|
20241007,111500,38941810,4430,4430,4430,4430,90
|
|
20241007,111400,38543110,4445,4445,4445,4445,0
|
|
20241007,111300,38543110,4445,4445,4445,4445,1
|
|
20241007,111200,38538665,4430,4430,4430,4430,0
|
|
20241007,111100,38538665,4430,4430,4430,4430,0
|
|
20241007,111000,38538665,4430,4430,4430,4430,0
|
|
20241007,110900,38538665,4430,4430,4430,4430,0
|
|
20241007,110800,38538665,4430,4430,4430,4430,0
|
|
20241007,110700,38538665,4430,4430,4430,4430,0
|
|
20241007,110600,38538665,4430,4440,4440,4430,28
|
|
20241007,110500,38414425,4430,4430,4430,4430,0
|
|
20241007,110400,38414425,4430,4430,4430,4430,0
|
|
20241007,110300,38414425,4430,4430,4430,4430,0
|
|
20241007,110200,38414425,4430,4440,4440,4430,162
|
|
20241007,110100,37696665,4440,4440,4440,4440,0
|
|
20241007,110000,37696665,4440,4440,4440,4440,0
|
|
20241007,105900,37696665,4440,4440,4440,4440,0
|
|
20241007,105800,37696665,4440,4440,4440,4440,0
|
|
20241007,105700,37696665,4440,4435,4440,4430,280
|
|
20241007,105600,36454005,4440,4440,4440,4440,0
|
|
20241007,105500,36454005,4440,4440,4440,4440,3
|
|
20241007,105400,36440685,4440,4440,4440,4440,20
|
|
20241007,105300,36351885,4440,4435,4440,4435,101
|
|
20241007,105200,35903945,4440,4440,4440,4440,92
|
|
20241007,105100,35495465,4435,4430,4435,4430,2
|
|
20241007,105000,35486600,4430,4430,4430,4430,2
|
|
20241007,104900,35477740,4430,4430,4430,4430,0
|
|
20241007,104800,35477740,4430,4430,4430,4430,2
|
|
20241007,104700,35468880,4440,4440,4440,4440,0
|
|
20241007,104600,35468880,4440,4440,4440,4440,0
|
|
20241007,104500,35468880,4440,4440,4440,4440,0
|
|
20241007,104400,35468880,4440,4440,4440,4440,0
|
|
20241007,104300,35468880,4440,4440,4440,4440,0
|
|
20241007,104200,35468880,4440,4440,4440,4440,0
|
|
20241007,104100,35468880,4440,4440,4440,4440,0
|
|
20241007,104000,35468880,4440,4440,4440,4440,124
|
|
20241007,103900,34918320,4440,4440,4440,4440,0
|
|
20241007,103800,34918320,4440,4440,4440,4440,21
|
|
20241007,103700,34825080,4440,4440,4440,4440,0
|
|
20241007,103600,34825080,4440,4440,4440,4440,13
|
|
20241007,103500,34767360,4440,4440,4440,4440,0
|
|
20241007,103400,34767360,4440,4440,4440,4440,0
|
|
20241007,103300,34767360,4440,4440,4440,4440,0
|
|
20241007,103200,34767360,4440,4440,4440,4440,0
|
|
20241007,103100,34767360,4440,4445,4445,4440,218
|
|
20241007,103000,33799350,4445,4445,4445,4445,0
|
|
20241007,102900,33799350,4445,4450,4450,4445,52
|
|
20241007,102800,33568200,4445,4440,4445,4440,110
|
|
20241007,102700,33079500,4440,4440,4440,4440,0
|
|
20241007,102600,33079500,4440,4440,4440,4440,43
|
|
20241007,102500,32888580,4440,4450,4450,4440,67
|
|
20241007,102400,32591060,4450,4440,4450,4440,927
|
|
20241007,102300,28473020,4440,4440,4440,4440,0
|
|
20241007,102200,28473020,4440,4440,4440,4440,5
|
|
20241007,102100,28450820,4440,4420,4440,4420,101
|
|
20241007,102000,28003380,4435,4435,4435,4435,0
|
|
20241007,101900,28003380,4435,4425,4435,4425,857
|
|
20241007,101800,24205760,4425,4425,4425,4425,0
|
|
20241007,101700,24205760,4425,4425,4425,4425,3
|
|
20241007,101600,24192485,4425,4425,4425,4425,0
|
|
20241007,101500,24192485,4425,4425,4425,4425,0
|
|
20241007,101400,24192485,4425,4425,4425,4425,0
|
|
20241007,101300,24192485,4425,4425,4425,4425,0
|
|
20241007,101200,24192485,4425,4425,4425,4425,0
|
|
20241007,101100,24192485,4425,4425,4425,4425,0
|
|
20241007,101000,24192485,4425,4425,4425,4425,0
|
|
20241007,100900,24192485,4425,4425,4425,4425,29
|
|
20241007,100800,24064160,4425,4425,4425,4425,1
|
|
20241007,100700,24059735,4425,4410,4425,4410,222
|
|
20241007,100600,23080685,4410,4410,4410,4410,0
|
|
20241007,100500,23080685,4410,4410,4410,4410,0
|
|
20241007,100400,23080685,4410,4410,4410,4410,0
|
|
20241007,100300,23080685,4410,4410,4410,4410,88
|
|
20241007,100200,22692605,4420,4425,4430,4420,122
|
|
20241007,100100,22153290,4420,4420,4420,4420,0
|
|
20241007,100000,22153290,4420,4420,4420,4420,0
|
|
20241007,095900,22153290,4420,4420,4420,4420,0
|
|
20241007,095800,22153290,4420,4420,4420,4420,0
|
|
20241007,095700,22153290,4420,4420,4420,4420,100
|
|
20241007,095600,21711290,4420,4420,4420,4420,100
|
|
20241007,095500,21269290,4420,4420,4420,4420,0
|
|
20241007,095400,21269290,4420,4420,4420,4420,170
|
|
20241007,095300,20517890,4420,4420,4420,4420,0
|
|
20241007,095200,20517890,4420,4420,4420,4420,0
|
|
20241007,095100,20517890,4420,4420,4420,4420,0
|
|
20241007,095000,20517890,4420,4420,4420,4420,0
|
|
20241007,094900,20517890,4420,4420,4420,4420,126
|
|
20241007,094800,19960970,4420,4420,4420,4420,100
|
|
20241007,094700,19518970,4415,4415,4415,4415,0
|
|
20241007,094600,19518970,4415,4415,4415,4415,100
|
|
20241007,094500,19077470,4415,4415,4415,4415,51
|
|
20241007,094400,18852305,4415,4415,4415,4415,5
|
|
20241007,094300,18830230,4415,4415,4415,4415,0
|
|
20241007,094200,18830230,4415,4415,4415,4415,0
|
|
20241007,094100,18830230,4415,4415,4415,4415,0
|
|
20241007,094000,18830230,4415,4415,4415,4415,50
|
|
20241007,093900,18609480,4415,4405,4415,4400,592
|
|
20241007,093800,15999545,4410,4410,4410,4410,11
|
|
20241007,093700,15951035,4410,4410,4410,4410,0
|
|
20241007,093600,15951035,4410,4410,4410,4410,0
|
|
20241007,093500,15951035,4410,4410,4410,4410,10
|
|
20241007,093400,15906935,4410,4410,4410,4410,0
|
|
20241007,093300,15906935,4410,4410,4410,4410,30
|
|
20241007,093200,15774635,4410,4410,4410,4410,0
|
|
20241007,093100,15774635,4410,4410,4410,4410,0
|
|
20241007,093000,15774635,4410,4410,4410,4410,0
|
|
20241007,092900,15774635,4410,4410,4410,4410,3
|
|
20241007,092800,15761405,4410,4410,4410,4410,0
|
|
20241007,092700,15761405,4410,4410,4410,4410,0
|
|
20241007,092600,15761405,4410,4410,4410,4410,0
|
|
20241007,092500,15761405,4410,4410,4410,4410,20
|
|
20241007,092400,15673205,4410,4410,4410,4410,41
|
|
20241007,092300,15492395,4400,4405,4405,4395,358
|
|
20241007,092200,13918300,4435,4435,4435,4435,51
|
|
20241007,092100,13692115,4390,4435,4435,4390,226
|
|
20241007,092000,12698950,4430,4430,4430,4430,126
|
|
20241007,091900,12140770,4430,4430,4430,4430,0
|
|
20241007,091800,12140770,4430,4425,4430,4425,5
|
|
20241007,091700,12118640,4425,4420,4425,4420,28
|
|
20241007,091600,11994875,4415,4410,4415,4410,3
|
|
20241007,091500,11981635,4400,4400,4400,4400,0
|
|
20241007,091400,11981635,4400,4400,4400,4400,0
|
|
20241007,091300,11981635,4400,4400,4400,4400,53
|
|
20241007,091200,11748435,4390,4395,4400,4390,442
|
|
20241007,091100,9804780,4395,4395,4395,4395,1
|
|
20241007,091000,9800385,4390,4390,4390,4390,0
|
|
20241007,090900,9800385,4390,4390,4390,4390,11
|
|
20241007,090800,9752095,4390,4390,4390,4390,2
|
|
20241007,090700,9743315,4380,4410,4410,4380,1652
|
|
20241007,090600,2470940,4435,4435,4435,4435,0
|
|
20241007,090500,2470940,4435,4435,4435,4435,7
|
|
20241007,090400,2439895,4410,4420,4420,4410,379
|
|
20241007,090300,766675,4435,4435,4435,4435,0
|
|
20241007,090200,766675,4435,4435,4435,4435,0
|
|
20241007,090100,766675,4435,4435,4435,4435,0
|
|
20241007,090000,766675,4435,4420,4435,4420,173
|