613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,191000,108693040,3565,3565,3565,3565,652
|
|
20241014,190900,108693040,3565,3565,3565,3565,0
|
|
20241014,190800,108693040,3565,3565,3565,3565,0
|
|
20241014,190700,108693040,3565,3565,3565,3565,0
|
|
20241014,190600,108693040,3565,3565,3565,3565,0
|
|
20241014,190500,108693040,3565,3565,3565,3565,0
|
|
20241014,190400,108693040,3565,3565,3565,3565,0
|
|
20241014,190300,108693040,3565,3565,3565,3565,0
|
|
20241014,190200,108693040,3565,3565,3565,3565,0
|
|
20241014,190100,108693040,3565,3565,3565,3565,0
|
|
20241014,190000,108693040,3565,3565,3565,3565,0
|
|
20241014,185900,108693040,3565,3565,3565,3565,0
|
|
20241014,185800,108693040,3565,3565,3565,3565,0
|
|
20241014,185700,108693040,3565,3565,3565,3565,0
|
|
20241014,185600,108693040,3565,3565,3565,3565,0
|
|
20241014,185500,108693040,3565,3565,3565,3565,0
|
|
20241014,185400,108693040,3565,3565,3565,3565,0
|
|
20241014,185300,108693040,3565,3565,3565,3565,0
|
|
20241014,185200,108693040,3565,3565,3565,3565,0
|
|
20241014,185100,108693040,3565,3565,3565,3565,0
|
|
20241014,185000,108693040,3565,3565,3565,3565,0
|
|
20241014,184900,108693040,3565,3565,3565,3565,0
|
|
20241014,184800,108693040,3565,3565,3565,3565,0
|
|
20241014,184700,108693040,3565,3565,3565,3565,0
|
|
20241014,184600,108693040,3565,3565,3565,3565,0
|
|
20241014,184500,108693040,3565,3565,3565,3565,0
|
|
20241014,184400,108693040,3565,3565,3565,3565,0
|
|
20241014,184300,108693040,3565,3565,3565,3565,0
|
|
20241014,184200,108693040,3565,3565,3565,3565,0
|
|
20241014,184100,108693040,3565,3565,3565,3565,0
|
|
20241014,184000,108693040,3565,3565,3565,3565,652
|
|
20241014,183900,108693040,3565,3565,3565,3565,0
|
|
20241014,183800,108693040,3565,3565,3565,3565,0
|
|
20241014,183700,108693040,3565,3565,3565,3565,0
|
|
20241014,183600,108693040,3565,3565,3565,3565,0
|
|
20241014,183500,108693040,3565,3565,3565,3565,0
|
|
20241014,183400,108693040,3565,3565,3565,3565,0
|
|
20241014,183300,108693040,3565,3565,3565,3565,0
|
|
20241014,183200,108693040,3565,3565,3565,3565,0
|
|
20241014,183100,108693040,3565,3565,3565,3565,0
|
|
20241014,183000,108693040,3565,3565,3565,3565,0
|
|
20241014,182900,108693040,3565,3565,3565,3565,0
|
|
20241014,182800,108693040,3565,3565,3565,3565,0
|
|
20241014,182700,108693040,3565,3565,3565,3565,0
|
|
20241014,182600,108693040,3565,3565,3565,3565,0
|
|
20241014,182500,108693040,3565,3565,3565,3565,0
|
|
20241014,182400,108693040,3565,3565,3565,3565,0
|
|
20241014,182300,108693040,3565,3565,3565,3565,0
|
|
20241014,182200,108693040,3565,3565,3565,3565,0
|
|
20241014,182100,108693040,3565,3565,3565,3565,0
|
|
20241014,182000,108693040,3565,3565,3565,3565,0
|
|
20241014,181900,108693040,3565,3565,3565,3565,0
|
|
20241014,181800,108693040,3565,3565,3565,3565,0
|
|
20241014,181700,108693040,3565,3565,3565,3565,0
|
|
20241014,181600,108693040,3565,3565,3565,3565,0
|
|
20241014,181500,108693040,3565,3565,3565,3565,0
|
|
20241014,181400,108693040,3565,3565,3565,3565,0
|
|
20241014,181300,108693040,3565,3565,3565,3565,0
|
|
20241014,181200,108693040,3565,3565,3565,3565,0
|
|
20241014,181100,108693040,3565,3565,3565,3565,0
|
|
20241014,181000,108693040,3565,3565,3565,3565,652
|
|
20241014,180900,108693040,3565,3565,3565,3565,0
|
|
20241014,180800,108693040,3565,3565,3565,3565,0
|
|
20241014,180700,108693040,3565,3565,3565,3565,0
|
|
20241014,180600,108693040,3565,3565,3565,3565,0
|
|
20241014,180500,108693040,3565,3565,3565,3565,0
|
|
20241014,180400,108693040,3565,3565,3565,3565,0
|
|
20241014,180300,108693040,3565,3565,3565,3565,0
|
|
20241014,180200,108693040,3565,3565,3565,3565,0
|
|
20241014,180100,108693040,3565,3565,3565,3565,0
|
|
20241014,180000,108693040,3565,3565,3565,3565,0
|
|
20241014,175900,108693040,3565,3565,3565,3565,0
|
|
20241014,175800,108693040,3565,3565,3565,3565,0
|
|
20241014,175700,108693040,3565,3565,3565,3565,0
|
|
20241014,175600,108693040,3565,3565,3565,3565,0
|
|
20241014,175500,108693040,3565,3565,3565,3565,0
|
|
20241014,175400,108693040,3565,3565,3565,3565,0
|
|
20241014,175300,108693040,3565,3565,3565,3565,0
|
|
20241014,175200,108693040,3565,3565,3565,3565,0
|
|
20241014,175100,108693040,3565,3565,3565,3565,0
|
|
20241014,175000,108693040,3565,3565,3565,3565,0
|
|
20241014,174900,108693040,3565,3565,3565,3565,0
|
|
20241014,174800,108693040,3565,3565,3565,3565,0
|
|
20241014,174700,108693040,3565,3565,3565,3565,0
|
|
20241014,174600,108693040,3565,3565,3565,3565,0
|
|
20241014,174500,108693040,3565,3565,3565,3565,0
|
|
20241014,174400,108693040,3565,3565,3565,3565,0
|
|
20241014,174300,108693040,3565,3565,3565,3565,0
|
|
20241014,174200,108693040,3565,3565,3565,3565,0
|
|
20241014,174100,108693040,3565,3565,3565,3565,0
|
|
20241014,174000,108693040,3565,3565,3565,3565,652
|
|
20241014,173900,108693040,3565,3565,3565,3565,0
|
|
20241014,173800,108693040,3565,3565,3565,3565,0
|
|
20241014,173700,108693040,3565,3565,3565,3565,0
|
|
20241014,173600,108693040,3565,3565,3565,3565,0
|
|
20241014,173500,108693040,3565,3565,3565,3565,0
|
|
20241014,173400,108693040,3565,3565,3565,3565,0
|
|
20241014,173300,108693040,3565,3565,3565,3565,0
|
|
20241014,173200,108693040,3565,3565,3565,3565,0
|
|
20241014,173100,108693040,3565,3565,3565,3565,0
|
|
20241014,173000,108693040,3565,3565,3565,3565,0
|
|
20241014,172900,108693040,3565,3565,3565,3565,0
|
|
20241014,172800,108693040,3565,3565,3565,3565,0
|
|
20241014,172700,108693040,3565,3565,3565,3565,0
|
|
20241014,172600,108693040,3565,3565,3565,3565,0
|
|
20241014,172500,108693040,3565,3565,3565,3565,0
|
|
20241014,172400,108693040,3565,3565,3565,3565,0
|
|
20241014,172300,108693040,3565,3565,3565,3565,0
|
|
20241014,172200,108693040,3565,3565,3565,3565,0
|
|
20241014,172100,108693040,3565,3565,3565,3565,0
|
|
20241014,172000,108693040,3565,3565,3565,3565,0
|
|
20241014,171900,108693040,3565,3565,3565,3565,0
|
|
20241014,171800,108693040,3565,3565,3565,3565,0
|
|
20241014,171700,108693040,3565,3565,3565,3565,0
|
|
20241014,171600,108693040,3565,3565,3565,3565,0
|
|
20241014,171500,108693040,3565,3565,3565,3565,0
|
|
20241014,171400,108693040,3565,3565,3565,3565,0
|
|
20241014,171300,108693040,3565,3565,3565,3565,0
|
|
20241014,171200,108693040,3565,3565,3565,3565,0
|
|
20241014,171100,108693040,3565,3565,3565,3565,0
|
|
20241014,171000,108693040,3565,3565,3565,3565,652
|
|
20241014,170900,108693040,3565,3565,3565,3565,0
|
|
20241014,170800,108693040,3565,3565,3565,3565,0
|
|
20241014,170700,108693040,3565,3565,3565,3565,0
|
|
20241014,170600,108693040,3565,3565,3565,3565,0
|
|
20241014,170500,108693040,3565,3565,3565,3565,0
|
|
20241014,170400,108693040,3565,3565,3565,3565,0
|
|
20241014,170300,108693040,3565,3565,3565,3565,0
|
|
20241014,170200,108693040,3565,3565,3565,3565,0
|
|
20241014,170100,108693040,3565,3565,3565,3565,0
|
|
20241014,170000,108693040,3565,3565,3565,3565,0
|
|
20241014,165900,108693040,3565,3565,3565,3565,0
|
|
20241014,165800,108693040,3565,3565,3565,3565,0
|
|
20241014,165700,108693040,3565,3565,3565,3565,0
|
|
20241014,165600,108693040,3565,3565,3565,3565,0
|
|
20241014,165500,108693040,3565,3565,3565,3565,0
|
|
20241014,165400,108693040,3565,3565,3565,3565,0
|
|
20241014,165300,108693040,3565,3565,3565,3565,0
|
|
20241014,165200,108693040,3565,3565,3565,3565,0
|
|
20241014,165100,108693040,3565,3565,3565,3565,0
|
|
20241014,165000,108693040,3565,3565,3565,3565,0
|
|
20241014,164900,108693040,3565,3565,3565,3565,0
|
|
20241014,164800,108693040,3565,3565,3565,3565,0
|
|
20241014,164700,108693040,3565,3565,3565,3565,0
|
|
20241014,164600,108693040,3565,3565,3565,3565,0
|
|
20241014,164500,108693040,3565,3565,3565,3565,0
|
|
20241014,164400,108693040,3565,3565,3565,3565,0
|
|
20241014,164300,108693040,3565,3565,3565,3565,0
|
|
20241014,164200,108693040,3565,3565,3565,3565,0
|
|
20241014,164100,108693040,3565,3565,3565,3565,0
|
|
20241014,164000,108693040,3565,3565,3565,3565,652
|
|
20241014,163900,108693040,3565,3565,3565,3565,0
|
|
20241014,163800,108693040,3565,3565,3565,3565,0
|
|
20241014,163700,108693040,3565,3565,3565,3565,0
|
|
20241014,163600,108693040,3565,3565,3565,3565,0
|
|
20241014,163500,108693040,3565,3565,3565,3565,0
|
|
20241014,163400,108693040,3565,3565,3565,3565,0
|
|
20241014,163300,108693040,3565,3565,3565,3565,0
|
|
20241014,163200,108693040,3565,3565,3565,3565,0
|
|
20241014,163100,108693040,3565,3565,3565,3565,0
|
|
20241014,163000,108693040,3565,3565,3565,3565,0
|
|
20241014,162900,108693040,3565,3565,3565,3565,0
|
|
20241014,162800,108693040,3565,3565,3565,3565,0
|
|
20241014,162700,108693040,3565,3565,3565,3565,0
|
|
20241014,162600,108693040,3565,3565,3565,3565,0
|
|
20241014,162500,108693040,3565,3565,3565,3565,0
|
|
20241014,162400,108693040,3565,3565,3565,3565,0
|
|
20241014,162300,108693040,3565,3565,3565,3565,0
|
|
20241014,162200,108693040,3565,3565,3565,3565,0
|
|
20241014,162100,108693040,3565,3565,3565,3565,0
|
|
20241014,162000,108693040,3565,3565,3565,3565,0
|
|
20241014,161900,108693040,3565,3565,3565,3565,0
|
|
20241014,161800,108693040,3565,3565,3565,3565,0
|
|
20241014,161700,108693040,3565,3565,3565,3565,0
|
|
20241014,161600,108693040,3565,3565,3565,3565,0
|
|
20241014,161500,108693040,3565,3565,3565,3565,0
|
|
20241014,161400,108693040,3565,3565,3565,3565,0
|
|
20241014,161300,108693040,3565,3565,3565,3565,0
|
|
20241014,161200,108693040,3565,3565,3565,3565,0
|
|
20241014,161100,108693040,3565,3565,3565,3565,0
|
|
20241014,161000,108693040,3565,3565,3565,3565,652
|
|
20241014,160900,108693040,3565,3565,3565,3565,0
|
|
20241014,160800,108693040,3565,3565,3565,3565,0
|
|
20241014,160700,108693040,3565,3565,3565,3565,0
|
|
20241014,160600,108693040,3565,3565,3565,3565,0
|
|
20241014,160500,108693040,3565,3565,3565,3565,0
|
|
20241014,160400,108693040,3565,3565,3565,3565,0
|
|
20241014,160300,108693040,3565,3565,3565,3565,0
|
|
20241014,160200,108693040,3565,3565,3565,3565,0
|
|
20241014,160100,108693040,3565,3565,3565,3565,0
|
|
20241014,160000,108693040,3565,3565,3565,3565,0
|
|
20241014,155900,108693040,3565,3565,3565,3565,0
|
|
20241014,155800,108693040,3565,3565,3565,3565,0
|
|
20241014,155700,108693040,3565,3565,3565,3565,0
|
|
20241014,155600,108693040,3565,3565,3565,3565,0
|
|
20241014,155500,108693040,3565,3565,3565,3565,0
|
|
20241014,155400,108693040,3565,3565,3565,3565,0
|
|
20241014,155300,108693040,3565,3565,3565,3565,0
|
|
20241014,155200,108693040,3565,3565,3565,3565,0
|
|
20241014,155100,108693040,3565,3565,3565,3565,0
|
|
20241014,155000,108693040,3565,3565,3565,3565,0
|
|
20241014,154900,108693040,3565,3565,3565,3565,0
|
|
20241014,154800,108693040,3565,3565,3565,3565,0
|
|
20241014,154700,108693040,3565,3565,3565,3565,0
|
|
20241014,154600,108693040,3565,3565,3565,3565,0
|
|
20241014,154500,108693040,3565,3565,3565,3565,0
|
|
20241014,154400,108693040,3565,3565,3565,3565,0
|
|
20241014,154300,108693040,3565,3565,3565,3565,0
|
|
20241014,154200,108693040,3565,3565,3565,3565,0
|
|
20241014,154100,108693040,3565,3565,3565,3565,0
|
|
20241014,154000,108693040,3565,3565,3565,3565,652
|
|
20241014,153900,108693040,3565,3565,3565,3565,0
|
|
20241014,153800,108693040,3565,3565,3565,3565,0
|
|
20241014,153700,108693040,3565,3565,3565,3565,0
|
|
20241014,153600,108693040,3565,3565,3565,3565,0
|
|
20241014,153500,108693040,3565,3565,3565,3565,0
|
|
20241014,153400,108693040,3565,3565,3565,3565,0
|
|
20241014,153300,108693040,3565,3565,3565,3565,0
|
|
20241014,153200,108693040,3565,3565,3565,3565,0
|
|
20241014,153100,108693040,3565,3565,3565,3565,0
|
|
20241014,153000,108693040,3565,3565,3565,3565,652
|
|
20241014,152900,106368660,3550,3550,3550,3550,0
|
|
20241014,152800,106368660,3550,3550,3550,3550,0
|
|
20241014,152700,106368660,3550,3550,3550,3550,0
|
|
20241014,152600,106368660,3550,3550,3550,3550,0
|
|
20241014,152500,106368660,3550,3550,3550,3550,0
|
|
20241014,152400,106368660,3550,3550,3550,3550,0
|
|
20241014,152300,106368660,3550,3550,3550,3550,0
|
|
20241014,152200,106368660,3550,3550,3550,3550,0
|
|
20241014,152100,106368660,3550,3550,3550,3550,0
|
|
20241014,152000,106368660,3550,3550,3550,3550,0
|
|
20241014,151900,106368660,3550,3550,3555,3545,1806
|
|
20241014,151800,99949300,3550,3550,3550,3550,16
|
|
20241014,151700,99892500,3550,3550,3550,3550,50
|
|
20241014,151600,99715000,3550,3555,3555,3550,2
|
|
20241014,151500,99707895,3555,3555,3555,3555,272
|
|
20241014,151400,98740935,3560,3560,3560,3560,0
|
|
20241014,151300,98740935,3560,3560,3560,3560,300
|
|
20241014,151200,97672935,3560,3560,3560,3560,30
|
|
20241014,151100,97566135,3560,3560,3560,3560,14
|
|
20241014,151000,97516295,3565,3565,3565,3565,0
|
|
20241014,150900,97516295,3565,3565,3565,3565,0
|
|
20241014,150800,97516295,3565,3565,3565,3565,0
|
|
20241014,150700,97516295,3565,3565,3565,3565,500
|
|
20241014,150600,95733795,3565,3565,3565,3565,10
|
|
20241014,150500,95698145,3565,3565,3565,3565,1
|
|
20241014,150400,95694580,3565,3565,3565,3565,197
|
|
20241014,150300,94992275,3565,3565,3565,3565,100
|
|
20241014,150200,94635775,3560,3565,3565,3560,111
|
|
20241014,150100,94240110,3565,3565,3565,3565,0
|
|
20241014,150000,94240110,3565,3565,3565,3565,0
|
|
20241014,145900,94240110,3565,3565,3565,3565,1091
|
|
20241014,145800,90350695,3565,3565,3565,3565,105
|
|
20241014,145700,89976370,3565,3565,3565,3565,0
|
|
20241014,145600,89976370,3565,3565,3565,3565,0
|
|
20241014,145500,89976370,3565,3560,3565,3560,8
|
|
20241014,145400,89947875,3565,3565,3565,3565,0
|
|
20241014,145300,89947875,3565,3565,3565,3565,48
|
|
20241014,145200,89776755,3565,3565,3565,3565,0
|
|
20241014,145100,89776755,3565,3565,3565,3565,0
|
|
20241014,145000,89776755,3565,3560,3565,3560,4
|
|
20241014,144900,89762510,3560,3560,3560,3560,7
|
|
20241014,144800,89737590,3555,3555,3555,3555,0
|
|
20241014,144700,89737590,3555,3555,3555,3555,0
|
|
20241014,144600,89737590,3555,3555,3555,3555,0
|
|
20241014,144500,89737590,3555,3555,3555,3555,0
|
|
20241014,144400,89737590,3555,3555,3555,3555,0
|
|
20241014,144300,89737590,3555,3555,3555,3555,0
|
|
20241014,144200,89737590,3555,3555,3555,3555,10
|
|
20241014,144100,89702040,3555,3555,3555,3555,0
|
|
20241014,144000,89702040,3555,3555,3555,3555,0
|
|
20241014,143900,89702040,3555,3555,3555,3555,5
|
|
20241014,143800,89684265,3560,3560,3560,3560,0
|
|
20241014,143700,89684265,3560,3560,3560,3560,0
|
|
20241014,143600,89684265,3560,3560,3560,3560,0
|
|
20241014,143500,89684265,3560,3560,3560,3560,0
|
|
20241014,143400,89684265,3560,3560,3560,3560,413
|
|
20241014,143300,88213985,3555,3555,3555,3555,0
|
|
20241014,143200,88213985,3555,3555,3555,3555,0
|
|
20241014,143100,88213985,3555,3555,3555,3555,0
|
|
20241014,143000,88213985,3555,3555,3555,3555,0
|
|
20241014,142900,88213985,3555,3555,3555,3555,0
|
|
20241014,142800,88213985,3555,3555,3555,3555,0
|
|
20241014,142700,88213985,3555,3555,3555,3555,0
|
|
20241014,142600,88213985,3555,3555,3555,3555,20
|
|
20241014,142500,88142885,3560,3560,3560,3560,275
|
|
20241014,142400,87163885,3560,3560,3560,3560,580
|
|
20241014,142300,85099085,3560,3560,3560,3560,145
|
|
20241014,142200,84582885,3560,3560,3560,3560,0
|
|
20241014,142100,84582885,3560,3560,3560,3560,2
|
|
20241014,142000,84575765,3555,3550,3555,3550,355
|
|
20241014,141900,83313940,3550,3550,3550,3550,0
|
|
20241014,141800,83313940,3550,3550,3550,3550,0
|
|
20241014,141700,83313940,3550,3550,3550,3550,0
|
|
20241014,141600,83313940,3550,3545,3550,3545,1461
|
|
20241014,141500,78128435,3535,3535,3535,3535,0
|
|
20241014,141400,78128435,3535,3535,3535,3535,0
|
|
20241014,141300,78128435,3535,3535,3535,3535,2
|
|
20241014,141200,78121365,3535,3535,3535,3535,0
|
|
20241014,141100,78121365,3535,3535,3535,3535,0
|
|
20241014,141000,78121365,3535,3535,3535,3535,0
|
|
20241014,140900,78121365,3535,3535,3535,3535,100
|
|
20241014,140800,77767865,3535,3535,3535,3535,0
|
|
20241014,140700,77767865,3535,3535,3535,3535,0
|
|
20241014,140600,77767865,3535,3535,3535,3535,0
|
|
20241014,140500,77767865,3535,3540,3540,3535,360
|
|
20241014,140400,76494315,3545,3535,3545,3535,864
|
|
20241014,140300,73435715,3530,3530,3530,3530,0
|
|
20241014,140200,73435715,3530,3530,3530,3530,500
|
|
20241014,140100,71670715,3530,3530,3530,3530,0
|
|
20241014,140000,71670715,3530,3530,3530,3530,1
|
|
20241014,135900,71667185,3535,3535,3535,3535,0
|
|
20241014,135800,71667185,3535,3535,3535,3535,0
|
|
20241014,135700,71667185,3535,3535,3535,3535,0
|
|
20241014,135600,71667185,3535,3535,3535,3535,0
|
|
20241014,135500,71667185,3535,3535,3535,3535,0
|
|
20241014,135400,71667185,3535,3535,3535,3535,0
|
|
20241014,135300,71667185,3535,3535,3535,3535,10
|
|
20241014,135200,71631835,3535,3535,3535,3535,0
|
|
20241014,135100,71631835,3535,3535,3535,3535,0
|
|
20241014,135000,71631835,3535,3535,3535,3535,0
|
|
20241014,134900,71631835,3535,3535,3535,3535,2
|
|
20241014,134800,71624765,3535,3535,3535,3535,0
|
|
20241014,134700,71624765,3535,3535,3535,3535,191
|
|
20241014,134600,70949580,3535,3535,3535,3535,0
|
|
20241014,134500,70949580,3535,3535,3535,3535,0
|
|
20241014,134400,70949580,3535,3535,3535,3535,0
|
|
20241014,134300,70949580,3535,3535,3535,3535,3
|
|
20241014,134200,70938975,3535,3530,3535,3530,17
|
|
20241014,134100,70878945,3530,3530,3530,3530,10
|
|
20241014,134000,70843645,3530,3530,3530,3530,0
|
|
20241014,133900,70843645,3530,3530,3530,3530,0
|
|
20241014,133800,70843645,3530,3530,3530,3530,1
|
|
20241014,133700,70840115,3530,3530,3530,3530,0
|
|
20241014,133600,70840115,3530,3530,3530,3530,0
|
|
20241014,133500,70840115,3530,3525,3530,3525,11
|
|
20241014,133400,70801335,3525,3525,3525,3525,10
|
|
20241014,133300,70766085,3525,3525,3525,3525,167
|
|
20241014,133200,70177410,3525,3525,3525,3525,276
|
|
20241014,133100,69204510,3525,3525,3525,3525,0
|
|
20241014,133000,69204510,3525,3525,3525,3525,1
|
|
20241014,132900,69200985,3525,3525,3525,3525,0
|
|
20241014,132800,69200985,3525,3525,3525,3525,0
|
|
20241014,132700,69200985,3525,3525,3525,3525,400
|
|
20241014,132600,67790985,3530,3530,3530,3530,30
|
|
20241014,132500,67685085,3530,3530,3530,3530,0
|
|
20241014,132400,67685085,3530,3530,3530,3530,500
|
|
20241014,132300,65920085,3530,3530,3530,3530,5
|
|
20241014,132200,65902435,3550,3550,3550,3550,0
|
|
20241014,132100,65902435,3550,3550,3550,3550,0
|
|
20241014,132000,65902435,3550,3550,3550,3550,0
|
|
20241014,131900,65902435,3550,3550,3550,3550,0
|
|
20241014,131800,65902435,3550,3550,3550,3550,0
|
|
20241014,131700,65902435,3550,3550,3550,3550,0
|
|
20241014,131600,65902435,3550,3550,3550,3550,0
|
|
20241014,131500,65902435,3550,3550,3550,3550,10
|
|
20241014,131400,65866935,3550,3550,3550,3550,0
|
|
20241014,131300,65866935,3550,3550,3550,3550,0
|
|
20241014,131200,65866935,3550,3550,3550,3550,0
|
|
20241014,131100,65866935,3550,3550,3550,3550,6
|
|
20241014,131000,65845635,3550,3550,3550,3550,0
|
|
20241014,130900,65845635,3550,3550,3550,3550,0
|
|
20241014,130800,65845635,3550,3550,3550,3550,0
|
|
20241014,130700,65845635,3550,3540,3550,3540,169
|
|
20241014,130600,65246385,3540,3540,3540,3540,0
|
|
20241014,130500,65246385,3540,3540,3540,3540,0
|
|
20241014,130400,65246385,3540,3540,3540,3540,0
|
|
20241014,130300,65246385,3540,3540,3540,3540,1
|
|
20241014,130200,65242845,3530,3530,3530,3530,0
|
|
20241014,130100,65242845,3530,3530,3530,3530,0
|
|
20241014,130000,65242845,3530,3530,3530,3530,1
|
|
20241014,125900,65239315,3525,3525,3525,3525,0
|
|
20241014,125800,65239315,3525,3525,3525,3525,0
|
|
20241014,125700,65239315,3525,3525,3525,3525,0
|
|
20241014,125600,65239315,3525,3525,3525,3525,0
|
|
20241014,125500,65239315,3525,3525,3525,3525,0
|
|
20241014,125400,65239315,3525,3525,3525,3525,0
|
|
20241014,125300,65239315,3525,3525,3525,3525,0
|
|
20241014,125200,65239315,3525,3525,3525,3525,0
|
|
20241014,125100,65239315,3525,3525,3525,3525,0
|
|
20241014,125000,65239315,3525,3525,3525,3525,0
|
|
20241014,124900,65239315,3525,3525,3525,3525,0
|
|
20241014,124800,65239315,3525,3525,3525,3525,0
|
|
20241014,124700,65239315,3525,3525,3525,3525,1
|
|
20241014,124600,65235790,3525,3525,3525,3525,0
|
|
20241014,124500,65235790,3525,3525,3525,3525,42
|
|
20241014,124400,65087740,3525,3530,3530,3525,300
|
|
20241014,124300,64030170,3530,3530,3530,3530,200
|
|
20241014,124200,63324170,3525,3525,3525,3525,0
|
|
20241014,124100,63324170,3525,3525,3525,3525,0
|
|
20241014,124000,63324170,3525,3525,3525,3525,0
|
|
20241014,123900,63324170,3525,3525,3525,3525,0
|
|
20241014,123800,63324170,3525,3525,3525,3525,0
|
|
20241014,123700,63324170,3525,3525,3525,3525,0
|
|
20241014,123600,63324170,3525,3525,3525,3525,0
|
|
20241014,123500,63324170,3525,3525,3525,3525,0
|
|
20241014,123400,63324170,3525,3525,3525,3525,0
|
|
20241014,123300,63324170,3525,3525,3525,3525,0
|
|
20241014,123200,63324170,3525,3525,3525,3525,0
|
|
20241014,123100,63324170,3525,3525,3525,3525,0
|
|
20241014,123000,63324170,3525,3525,3525,3525,300
|
|
20241014,122900,62266670,3525,3525,3525,3525,0
|
|
20241014,122800,62266670,3525,3525,3525,3525,0
|
|
20241014,122700,62266670,3525,3525,3525,3525,0
|
|
20241014,122600,62266670,3525,3525,3525,3525,20
|
|
20241014,122500,62196170,3525,3525,3525,3525,0
|
|
20241014,122400,62196170,3525,3525,3525,3525,0
|
|
20241014,122300,62196170,3525,3525,3525,3525,0
|
|
20241014,122200,62196170,3525,3525,3525,3525,0
|
|
20241014,122100,62196170,3525,3525,3525,3525,4
|
|
20241014,122000,62182070,3525,3525,3525,3525,16
|
|
20241014,121900,62125670,3535,3535,3535,3535,0
|
|
20241014,121800,62125670,3535,3535,3535,3535,0
|
|
20241014,121700,62125670,3535,3535,3535,3535,0
|
|
20241014,121600,62125670,3535,3535,3535,3535,0
|
|
20241014,121500,62125670,3535,3535,3535,3535,0
|
|
20241014,121400,62125670,3535,3535,3535,3535,0
|
|
20241014,121300,62125670,3535,3535,3535,3535,0
|
|
20241014,121200,62125670,3535,3535,3535,3535,30
|
|
20241014,121100,62019620,3535,3535,3535,3535,8
|
|
20241014,121000,61991340,3525,3525,3525,3525,0
|
|
20241014,120900,61991340,3525,3525,3525,3525,10
|
|
20241014,120800,61956090,3525,3525,3525,3525,0
|
|
20241014,120700,61956090,3525,3525,3525,3525,25
|
|
20241014,120600,61867965,3525,3530,3530,3525,3
|
|
20241014,120500,61857380,3525,3525,3525,3525,0
|
|
20241014,120400,61857380,3525,3525,3525,3525,0
|
|
20241014,120300,61857380,3525,3525,3525,3525,0
|
|
20241014,120200,61857380,3525,3525,3525,3525,0
|
|
20241014,120100,61857380,3525,3525,3525,3525,0
|
|
20241014,120000,61857380,3525,3525,3525,3525,0
|
|
20241014,115900,61857380,3525,3525,3525,3525,0
|
|
20241014,115800,61857380,3525,3525,3525,3525,5
|
|
20241014,115700,61839755,3525,3525,3525,3525,0
|
|
20241014,115600,61839755,3525,3525,3525,3525,0
|
|
20241014,115500,61839755,3525,3525,3525,3525,0
|
|
20241014,115400,61839755,3525,3525,3525,3525,0
|
|
20241014,115300,61839755,3525,3525,3525,3525,0
|
|
20241014,115200,61839755,3525,3525,3525,3525,0
|
|
20241014,115100,61839755,3525,3525,3525,3525,0
|
|
20241014,115000,61839755,3525,3525,3525,3525,0
|
|
20241014,114900,61839755,3525,3525,3525,3525,0
|
|
20241014,114800,61839755,3525,3525,3525,3525,0
|
|
20241014,114700,61839755,3525,3525,3525,3525,0
|
|
20241014,114600,61839755,3525,3525,3525,3525,0
|
|
20241014,114500,61839755,3525,3525,3525,3525,0
|
|
20241014,114400,61839755,3525,3525,3525,3525,0
|
|
20241014,114300,61839755,3525,3525,3525,3525,700
|
|
20241014,114200,59372255,3530,3530,3530,3530,0
|
|
20241014,114100,59372255,3530,3530,3530,3530,0
|
|
20241014,114000,59372255,3530,3530,3530,3530,0
|
|
20241014,113900,59372255,3530,3530,3530,3530,1128
|
|
20241014,113800,55390415,3530,3530,3530,3530,0
|
|
20241014,113700,55390415,3530,3530,3530,3530,1
|
|
20241014,113600,55386885,3530,3530,3530,3530,1
|
|
20241014,113500,55383355,3520,3520,3520,3520,0
|
|
20241014,113400,55383355,3520,3520,3520,3520,0
|
|
20241014,113300,55383355,3520,3520,3520,3520,0
|
|
20241014,113200,55383355,3520,3520,3520,3520,0
|
|
20241014,113100,55383355,3520,3520,3520,3520,0
|
|
20241014,113000,55383355,3520,3520,3520,3520,0
|
|
20241014,112900,55383355,3520,3520,3520,3520,0
|
|
20241014,112800,55383355,3520,3530,3530,3520,310
|
|
20241014,112700,54290625,3530,3530,3530,3530,48
|
|
20241014,112600,54121185,3530,3530,3530,3530,0
|
|
20241014,112500,54121185,3530,3530,3530,3530,0
|
|
20241014,112400,54121185,3530,3530,3530,3530,50
|
|
20241014,112300,53944685,3530,3530,3530,3530,50
|
|
20241014,112200,53768185,3530,3530,3530,3530,0
|
|
20241014,112100,53768185,3530,3530,3530,3530,0
|
|
20241014,112000,53768185,3530,3530,3530,3530,0
|
|
20241014,111900,53768185,3530,3530,3530,3530,0
|
|
20241014,111800,53768185,3530,3530,3530,3530,0
|
|
20241014,111700,53768185,3530,3520,3530,3520,50
|
|
20241014,111600,53592165,3520,3520,3520,3520,48
|
|
20241014,111500,53423205,3520,3520,3520,3520,0
|
|
20241014,111400,53423205,3520,3525,3525,3520,220
|
|
20241014,111300,52648795,3520,3525,3525,3520,180
|
|
20241014,111200,52014935,3525,3525,3525,3525,0
|
|
20241014,111100,52014935,3525,3525,3525,3525,5
|
|
20241014,111000,51997310,3520,3520,3520,3520,0
|
|
20241014,110900,51997310,3520,3520,3520,3520,10
|
|
20241014,110800,51962110,3520,3520,3520,3520,0
|
|
20241014,110700,51962110,3520,3520,3520,3520,0
|
|
20241014,110600,51962110,3520,3520,3520,3520,0
|
|
20241014,110500,51962110,3520,3530,3530,3520,196
|
|
20241014,110400,51271605,3535,3535,3535,3535,1
|
|
20241014,110300,51268070,3535,3535,3535,3535,0
|
|
20241014,110200,51268070,3535,3535,3535,3535,0
|
|
20241014,110100,51268070,3535,3535,3535,3535,317
|
|
20241014,110000,50147475,3535,3535,3535,3535,0
|
|
20241014,105900,50147475,3535,3535,3535,3535,0
|
|
20241014,105800,50147475,3535,3535,3535,3535,0
|
|
20241014,105700,50147475,3535,3535,3535,3535,0
|
|
20241014,105600,50147475,3535,3535,3535,3535,21
|
|
20241014,105500,50073240,3535,3535,3535,3535,0
|
|
20241014,105400,50073240,3535,3535,3535,3535,0
|
|
20241014,105300,50073240,3535,3535,3535,3535,0
|
|
20241014,105200,50073240,3535,3535,3535,3535,181
|
|
20241014,105100,49433405,3520,3520,3520,3520,0
|
|
20241014,105000,49433405,3520,3520,3520,3520,0
|
|
20241014,104900,49433405,3520,3520,3520,3520,0
|
|
20241014,104800,49433405,3520,3520,3520,3520,0
|
|
20241014,104700,49433405,3520,3520,3520,3520,0
|
|
20241014,104600,49433405,3520,3520,3520,3520,0
|
|
20241014,104500,49433405,3520,3520,3520,3520,0
|
|
20241014,104400,49433405,3520,3520,3520,3520,10
|
|
20241014,104300,49398205,3520,3520,3520,3520,0
|
|
20241014,104200,49398205,3520,3520,3520,3520,5
|
|
20241014,104100,49380605,3520,3520,3520,3520,247
|
|
20241014,104000,48511165,3520,3530,3530,3520,15
|
|
20241014,103900,48458315,3525,3525,3525,3525,4
|
|
20241014,103800,48444215,3520,3525,3525,3520,11
|
|
20241014,103700,48405465,3530,3520,3530,3520,2
|
|
20241014,103600,48398415,3520,3520,3520,3520,0
|
|
20241014,103500,48398415,3520,3520,3520,3520,596
|
|
20241014,103400,46300495,3525,3525,3525,3525,10
|
|
20241014,103300,46265245,3505,3545,3545,3505,3006
|
|
20241014,103200,35683190,3545,3545,3545,3545,0
|
|
20241014,103100,35683190,3545,3545,3545,3545,0
|
|
20241014,103000,35683190,3545,3555,3555,3545,1718
|
|
20241014,102900,29584990,3555,3555,3555,3555,0
|
|
20241014,102800,29584990,3555,3555,3555,3555,500
|
|
20241014,102700,27807490,3560,3560,3560,3560,1297
|
|
20241014,102600,23190170,3560,3560,3560,3560,0
|
|
20241014,102500,23190170,3560,3560,3560,3560,3
|
|
20241014,102400,23179490,3570,3570,3570,3570,58
|
|
20241014,102300,22972430,3570,3565,3570,3565,200
|
|
20241014,102200,22258930,3555,3555,3555,3555,129
|
|
20241014,102100,21800335,3565,3565,3565,3565,0
|
|
20241014,102000,21800335,3565,3565,3565,3565,10
|
|
20241014,101900,21764685,3570,3570,3570,3570,0
|
|
20241014,101800,21764685,3570,3570,3570,3570,0
|
|
20241014,101700,21764685,3570,3570,3570,3570,0
|
|
20241014,101600,21764685,3570,3570,3570,3570,2
|
|
20241014,101500,21757545,3570,3570,3570,3570,1
|
|
20241014,101400,21753975,3565,3565,3565,3565,0
|
|
20241014,101300,21753975,3565,3565,3565,3565,0
|
|
20241014,101200,21753975,3565,3565,3565,3565,45
|
|
20241014,101100,21593550,3565,3565,3565,3565,0
|
|
20241014,101000,21593550,3565,3565,3565,3565,542
|
|
20241014,100900,19661320,3560,3560,3560,3560,58
|
|
20241014,100800,19454840,3550,3550,3550,3550,0
|
|
20241014,100700,19454840,3550,3550,3550,3550,0
|
|
20241014,100600,19454840,3550,3550,3550,3550,24
|
|
20241014,100500,19369640,3560,3560,3560,3560,1
|
|
20241014,100400,19366080,3560,3560,3560,3560,0
|
|
20241014,100300,19366080,3560,3560,3560,3560,2
|
|
20241014,100200,19358960,3555,3555,3555,3555,1037
|
|
20241014,100100,15672425,3555,3555,3555,3555,0
|
|
20241014,100000,15672425,3555,3555,3555,3555,0
|
|
20241014,095900,15672425,3555,3555,3555,3555,0
|
|
20241014,095800,15672425,3555,3555,3555,3555,274
|
|
20241014,095700,14698355,3550,3550,3550,3550,0
|
|
20241014,095600,14698355,3550,3550,3550,3550,0
|
|
20241014,095500,14698355,3550,3550,3550,3550,198
|
|
20241014,095400,13995455,3550,3550,3550,3550,0
|
|
20241014,095300,13995455,3550,3550,3550,3550,114
|
|
20241014,095200,13590755,3550,3550,3550,3550,0
|
|
20241014,095100,13590755,3550,3550,3550,3550,0
|
|
20241014,095000,13590755,3550,3550,3550,3550,10
|
|
20241014,094900,13555255,3550,3550,3550,3550,0
|
|
20241014,094800,13555255,3550,3550,3550,3550,0
|
|
20241014,094700,13555255,3550,3550,3550,3550,0
|
|
20241014,094600,13555255,3550,3550,3550,3550,0
|
|
20241014,094500,13555255,3550,3550,3550,3550,10
|
|
20241014,094400,13519755,3555,3555,3555,3555,8
|
|
20241014,094300,13491315,3555,3555,3555,3555,60
|
|
20241014,094200,13278015,3555,3555,3555,3555,100
|
|
20241014,094100,12922515,3555,3555,3555,3555,0
|
|
20241014,094000,12922515,3555,3555,3555,3555,1
|
|
20241014,093900,12918960,3555,3550,3555,3550,75
|
|
20241014,093800,12652705,3555,3555,3555,3555,5
|
|
20241014,093700,12634930,3555,3555,3555,3555,1
|
|
20241014,093600,12631375,3550,3555,3555,3550,325
|
|
20241014,093500,11477620,3550,3550,3550,3550,180
|
|
20241014,093400,10838620,3550,3550,3550,3550,0
|
|
20241014,093300,10838620,3550,3550,3550,3550,0
|
|
20241014,093200,10838620,3550,3550,3550,3550,5
|
|
20241014,093100,10820870,3560,3560,3560,3550,1002
|
|
20241014,093000,7263325,3550,3550,3550,3550,0
|
|
20241014,092900,7263325,3550,3550,3550,3550,0
|
|
20241014,092800,7263325,3550,3550,3550,3550,0
|
|
20241014,092700,7263325,3550,3550,3550,3550,0
|
|
20241014,092600,7263325,3550,3550,3550,3550,3
|
|
20241014,092500,7252675,3550,3550,3550,3550,0
|
|
20241014,092400,7252675,3550,3550,3550,3550,10
|
|
20241014,092300,7217175,3555,3555,3555,3555,0
|
|
20241014,092200,7217175,3555,3555,3555,3555,0
|
|
20241014,092100,7217175,3555,3550,3560,3550,720
|
|
20241014,092000,4657575,3550,3550,3550,3550,0
|
|
20241014,091900,4657575,3550,3550,3550,3550,0
|
|
20241014,091800,4657575,3550,3550,3550,3550,0
|
|
20241014,091700,4657575,3550,3550,3550,3550,30
|
|
20241014,091600,4551075,3545,3545,3545,3545,0
|
|
20241014,091500,4551075,3545,3545,3545,3545,1
|
|
20241014,091400,4547530,3570,3570,3570,3570,0
|
|
20241014,091300,4547530,3570,3570,3570,3570,1
|
|
20241014,091200,4543960,3550,3570,3570,3550,58
|
|
20241014,091100,4337500,3565,3565,3565,3565,50
|
|
20241014,091000,4159250,3565,3565,3565,3565,0
|
|
20241014,090900,4159250,3565,3565,3565,3565,5
|
|
20241014,090800,4141425,3565,3565,3565,3565,0
|
|
20241014,090700,4141425,3565,3565,3565,3565,7
|
|
20241014,090600,4116470,3545,3545,3545,3545,0
|
|
20241014,090500,4116470,3545,3545,3545,3545,8
|
|
20241014,090400,4088110,3550,3555,3570,3550,473
|
|
20241014,090300,2402675,3550,3550,3550,3550,0
|
|
20241014,090200,2402675,3550,3545,3550,3545,80
|
|
20241014,090100,2119025,3545,3540,3545,3540,20
|
|
20241014,090000,2048175,3535,3525,3535,3525,581
|