632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192900,113959120,4145,4145,4145,4145,550
|
|
20241007,192800,113959120,4145,4145,4145,4145,0
|
|
20241007,192700,113959120,4145,4145,4145,4145,0
|
|
20241007,192600,113959120,4145,4145,4145,4145,0
|
|
20241007,192500,113959120,4145,4145,4145,4145,0
|
|
20241007,192400,113959120,4145,4145,4145,4145,0
|
|
20241007,192300,113959120,4145,4145,4145,4145,0
|
|
20241007,192200,113959120,4145,4145,4145,4145,0
|
|
20241007,192100,113959120,4145,4145,4145,4145,0
|
|
20241007,192000,113959120,4145,4145,4145,4145,0
|
|
20241007,191900,113959120,4145,4145,4145,4145,0
|
|
20241007,191800,113959120,4145,4145,4145,4145,0
|
|
20241007,191700,113959120,4145,4145,4145,4145,0
|
|
20241007,191600,113959120,4145,4145,4145,4145,0
|
|
20241007,191500,113959120,4145,4145,4145,4145,0
|
|
20241007,191400,113959120,4145,4145,4145,4145,0
|
|
20241007,191300,113959120,4145,4145,4145,4145,0
|
|
20241007,191200,113959120,4145,4145,4145,4145,0
|
|
20241007,191100,113959120,4145,4145,4145,4145,0
|
|
20241007,191000,113959120,4145,4145,4145,4145,0
|
|
20241007,190900,113959120,4145,4145,4145,4145,0
|
|
20241007,190800,113959120,4145,4145,4145,4145,0
|
|
20241007,190700,113959120,4145,4145,4145,4145,0
|
|
20241007,190600,113959120,4145,4145,4145,4145,0
|
|
20241007,190500,113959120,4145,4145,4145,4145,0
|
|
20241007,190400,113959120,4145,4145,4145,4145,0
|
|
20241007,190300,113959120,4145,4145,4145,4145,0
|
|
20241007,190200,113959120,4145,4145,4145,4145,0
|
|
20241007,190100,113959120,4145,4145,4145,4145,0
|
|
20241007,190000,113959120,4145,4145,4145,4145,0
|
|
20241007,185900,113959120,4145,4145,4145,4145,550
|
|
20241007,185800,113959120,4145,4145,4145,4145,0
|
|
20241007,185700,113959120,4145,4145,4145,4145,0
|
|
20241007,185600,113959120,4145,4145,4145,4145,0
|
|
20241007,185500,113959120,4145,4145,4145,4145,0
|
|
20241007,185400,113959120,4145,4145,4145,4145,0
|
|
20241007,185300,113959120,4145,4145,4145,4145,0
|
|
20241007,185200,113959120,4145,4145,4145,4145,0
|
|
20241007,185100,113959120,4145,4145,4145,4145,0
|
|
20241007,185000,113959120,4145,4145,4145,4145,0
|
|
20241007,184900,113959120,4145,4145,4145,4145,0
|
|
20241007,184800,113959120,4145,4145,4145,4145,0
|
|
20241007,184700,113959120,4145,4145,4145,4145,0
|
|
20241007,184600,113959120,4145,4145,4145,4145,0
|
|
20241007,184500,113959120,4145,4145,4145,4145,0
|
|
20241007,184400,113959120,4145,4145,4145,4145,0
|
|
20241007,184300,113959120,4145,4145,4145,4145,0
|
|
20241007,184200,113959120,4145,4145,4145,4145,0
|
|
20241007,184100,113959120,4145,4145,4145,4145,0
|
|
20241007,184000,113959120,4145,4145,4145,4145,0
|
|
20241007,183900,113959120,4145,4145,4145,4145,0
|
|
20241007,183800,113959120,4145,4145,4145,4145,0
|
|
20241007,183700,113959120,4145,4145,4145,4145,0
|
|
20241007,183600,113959120,4145,4145,4145,4145,0
|
|
20241007,183500,113959120,4145,4145,4145,4145,0
|
|
20241007,183400,113959120,4145,4145,4145,4145,0
|
|
20241007,183300,113959120,4145,4145,4145,4145,0
|
|
20241007,183200,113959120,4145,4145,4145,4145,0
|
|
20241007,183100,113959120,4145,4145,4145,4145,0
|
|
20241007,183000,113959120,4145,4145,4145,4145,0
|
|
20241007,182900,113959120,4145,4145,4145,4145,550
|
|
20241007,182800,113959120,4145,4145,4145,4145,0
|
|
20241007,182700,113959120,4145,4145,4145,4145,0
|
|
20241007,182600,113959120,4145,4145,4145,4145,0
|
|
20241007,182500,113959120,4145,4145,4145,4145,0
|
|
20241007,182400,113959120,4145,4145,4145,4145,0
|
|
20241007,182300,113959120,4145,4145,4145,4145,0
|
|
20241007,182200,113959120,4145,4145,4145,4145,0
|
|
20241007,182100,113959120,4145,4145,4145,4145,0
|
|
20241007,182000,113959120,4145,4145,4145,4145,0
|
|
20241007,181900,113959120,4145,4145,4145,4145,0
|
|
20241007,181800,113959120,4145,4145,4145,4145,0
|
|
20241007,181700,113959120,4145,4145,4145,4145,0
|
|
20241007,181600,113959120,4145,4145,4145,4145,0
|
|
20241007,181500,113959120,4145,4145,4145,4145,0
|
|
20241007,181400,113959120,4145,4145,4145,4145,0
|
|
20241007,181300,113959120,4145,4145,4145,4145,0
|
|
20241007,181200,113959120,4145,4145,4145,4145,0
|
|
20241007,181100,113959120,4145,4145,4145,4145,0
|
|
20241007,181000,113959120,4145,4145,4145,4145,0
|
|
20241007,180900,113959120,4145,4145,4145,4145,0
|
|
20241007,180800,113959120,4145,4145,4145,4145,0
|
|
20241007,180700,113959120,4145,4145,4145,4145,0
|
|
20241007,180600,113959120,4145,4145,4145,4145,0
|
|
20241007,180500,113959120,4145,4145,4145,4145,0
|
|
20241007,180400,113959120,4145,4145,4145,4145,0
|
|
20241007,180300,113959120,4145,4145,4145,4145,0
|
|
20241007,180200,113959120,4145,4145,4145,4145,0
|
|
20241007,180100,113959120,4145,4145,4145,4145,0
|
|
20241007,180000,113959120,4145,4145,4145,4145,0
|
|
20241007,175900,113959120,4145,4145,4145,4145,550
|
|
20241007,175800,113959120,4145,4145,4145,4145,0
|
|
20241007,175700,113959120,4145,4145,4145,4145,0
|
|
20241007,175600,113959120,4145,4145,4145,4145,0
|
|
20241007,175500,113959120,4145,4145,4145,4145,0
|
|
20241007,175400,113959120,4145,4145,4145,4145,0
|
|
20241007,175300,113959120,4145,4145,4145,4145,0
|
|
20241007,175200,113959120,4145,4145,4145,4145,0
|
|
20241007,175100,113959120,4145,4145,4145,4145,0
|
|
20241007,175000,113959120,4145,4145,4145,4145,0
|
|
20241007,174900,113959120,4145,4145,4145,4145,0
|
|
20241007,174800,113959120,4145,4145,4145,4145,0
|
|
20241007,174700,113959120,4145,4145,4145,4145,0
|
|
20241007,174600,113959120,4145,4145,4145,4145,0
|
|
20241007,174500,113959120,4145,4145,4145,4145,0
|
|
20241007,174400,113959120,4145,4145,4145,4145,0
|
|
20241007,174300,113959120,4145,4145,4145,4145,0
|
|
20241007,174200,113959120,4145,4145,4145,4145,0
|
|
20241007,174100,113959120,4145,4145,4145,4145,0
|
|
20241007,174000,113959120,4145,4145,4145,4145,0
|
|
20241007,173900,113959120,4145,4145,4145,4145,0
|
|
20241007,173800,113959120,4145,4145,4145,4145,0
|
|
20241007,173700,113959120,4145,4145,4145,4145,0
|
|
20241007,173600,113959120,4145,4145,4145,4145,0
|
|
20241007,173500,113959120,4145,4145,4145,4145,0
|
|
20241007,173400,113959120,4145,4145,4145,4145,0
|
|
20241007,173300,113959120,4145,4145,4145,4145,0
|
|
20241007,173200,113959120,4145,4145,4145,4145,0
|
|
20241007,173100,113959120,4145,4145,4145,4145,0
|
|
20241007,173000,113959120,4145,4145,4145,4145,0
|
|
20241007,172900,113959120,4145,4145,4145,4145,550
|
|
20241007,172800,113959120,4145,4145,4145,4145,0
|
|
20241007,172700,113959120,4145,4145,4145,4145,0
|
|
20241007,172600,113959120,4145,4145,4145,4145,0
|
|
20241007,172500,113959120,4145,4145,4145,4145,0
|
|
20241007,172400,113959120,4145,4145,4145,4145,0
|
|
20241007,172300,113959120,4145,4145,4145,4145,0
|
|
20241007,172200,113959120,4145,4145,4145,4145,0
|
|
20241007,172100,113959120,4145,4145,4145,4145,0
|
|
20241007,172000,113959120,4145,4145,4145,4145,0
|
|
20241007,171900,113959120,4145,4145,4145,4145,0
|
|
20241007,171800,113959120,4145,4145,4145,4145,0
|
|
20241007,171700,113959120,4145,4145,4145,4145,0
|
|
20241007,171600,113959120,4145,4145,4145,4145,0
|
|
20241007,171500,113959120,4145,4145,4145,4145,0
|
|
20241007,171400,113959120,4145,4145,4145,4145,0
|
|
20241007,171300,113959120,4145,4145,4145,4145,0
|
|
20241007,171200,113959120,4145,4145,4145,4145,0
|
|
20241007,171100,113959120,4145,4145,4145,4145,0
|
|
20241007,171000,113959120,4145,4145,4145,4145,0
|
|
20241007,170900,113959120,4145,4145,4145,4145,0
|
|
20241007,170800,113959120,4145,4145,4145,4145,0
|
|
20241007,170700,113959120,4145,4145,4145,4145,0
|
|
20241007,170600,113959120,4145,4145,4145,4145,0
|
|
20241007,170500,113959120,4145,4145,4145,4145,0
|
|
20241007,170400,113959120,4145,4145,4145,4145,0
|
|
20241007,170300,113959120,4145,4145,4145,4145,0
|
|
20241007,170200,113959120,4145,4145,4145,4145,0
|
|
20241007,170100,113959120,4145,4145,4145,4145,0
|
|
20241007,170000,113959120,4145,4145,4145,4145,0
|
|
20241007,165900,113959120,4145,4145,4145,4145,550
|
|
20241007,165800,113959120,4145,4145,4145,4145,0
|
|
20241007,165700,113959120,4145,4145,4145,4145,0
|
|
20241007,165600,113959120,4145,4145,4145,4145,0
|
|
20241007,165500,113959120,4145,4145,4145,4145,0
|
|
20241007,165400,113959120,4145,4145,4145,4145,0
|
|
20241007,165300,113959120,4145,4145,4145,4145,0
|
|
20241007,165200,113959120,4145,4145,4145,4145,0
|
|
20241007,165100,113959120,4145,4145,4145,4145,0
|
|
20241007,165000,113959120,4145,4145,4145,4145,0
|
|
20241007,164900,113959120,4145,4145,4145,4145,0
|
|
20241007,164800,113959120,4145,4145,4145,4145,0
|
|
20241007,164700,113959120,4145,4145,4145,4145,0
|
|
20241007,164600,113959120,4145,4145,4145,4145,0
|
|
20241007,164500,113959120,4145,4145,4145,4145,0
|
|
20241007,164400,113959120,4145,4145,4145,4145,0
|
|
20241007,164300,113959120,4145,4145,4145,4145,0
|
|
20241007,164200,113959120,4145,4145,4145,4145,0
|
|
20241007,164100,113959120,4145,4145,4145,4145,0
|
|
20241007,164000,113959120,4145,4145,4145,4145,0
|
|
20241007,163900,113959120,4145,4145,4145,4145,0
|
|
20241007,163800,113959120,4145,4145,4145,4145,0
|
|
20241007,163700,113959120,4145,4145,4145,4145,0
|
|
20241007,163600,113959120,4145,4145,4145,4145,0
|
|
20241007,163500,113959120,4145,4145,4145,4145,0
|
|
20241007,163400,113959120,4145,4145,4145,4145,0
|
|
20241007,163300,113959120,4145,4145,4145,4145,0
|
|
20241007,163200,113959120,4145,4145,4145,4145,0
|
|
20241007,163100,113959120,4145,4145,4145,4145,0
|
|
20241007,163000,113959120,4145,4145,4145,4145,0
|
|
20241007,162900,113959120,4145,4145,4145,4145,550
|
|
20241007,162800,113959120,4145,4145,4145,4145,0
|
|
20241007,162700,113959120,4145,4145,4145,4145,0
|
|
20241007,162600,113959120,4145,4145,4145,4145,0
|
|
20241007,162500,113959120,4145,4145,4145,4145,0
|
|
20241007,162400,113959120,4145,4145,4145,4145,0
|
|
20241007,162300,113959120,4145,4145,4145,4145,0
|
|
20241007,162200,113959120,4145,4145,4145,4145,0
|
|
20241007,162100,113959120,4145,4145,4145,4145,0
|
|
20241007,162000,113959120,4145,4145,4145,4145,0
|
|
20241007,161900,113959120,4145,4145,4145,4145,0
|
|
20241007,161800,113959120,4145,4145,4145,4145,0
|
|
20241007,161700,113959120,4145,4145,4145,4145,0
|
|
20241007,161600,113959120,4145,4145,4145,4145,0
|
|
20241007,161500,113959120,4145,4145,4145,4145,0
|
|
20241007,161400,113959120,4145,4145,4145,4145,0
|
|
20241007,161300,113959120,4145,4145,4145,4145,0
|
|
20241007,161200,113959120,4145,4145,4145,4145,0
|
|
20241007,161100,113959120,4145,4145,4145,4145,0
|
|
20241007,161000,113959120,4145,4145,4145,4145,0
|
|
20241007,160900,113959120,4145,4145,4145,4145,0
|
|
20241007,160800,113959120,4145,4145,4145,4145,0
|
|
20241007,160700,113959120,4145,4145,4145,4145,0
|
|
20241007,160600,113959120,4145,4145,4145,4145,0
|
|
20241007,160500,113959120,4145,4145,4145,4145,0
|
|
20241007,160400,113959120,4145,4145,4145,4145,0
|
|
20241007,160300,113959120,4145,4145,4145,4145,0
|
|
20241007,160200,113959120,4145,4145,4145,4145,0
|
|
20241007,160100,113959120,4145,4145,4145,4145,0
|
|
20241007,160000,113959120,4145,4145,4145,4145,0
|
|
20241007,155900,113959120,4145,4145,4145,4145,550
|
|
20241007,155800,113959120,4145,4145,4145,4145,0
|
|
20241007,155700,113959120,4145,4145,4145,4145,0
|
|
20241007,155600,113959120,4145,4145,4145,4145,0
|
|
20241007,155500,113959120,4145,4145,4145,4145,0
|
|
20241007,155400,113959120,4145,4145,4145,4145,0
|
|
20241007,155300,113959120,4145,4145,4145,4145,0
|
|
20241007,155200,113959120,4145,4145,4145,4145,0
|
|
20241007,155100,113959120,4145,4145,4145,4145,0
|
|
20241007,155000,113959120,4145,4145,4145,4145,0
|
|
20241007,154900,113959120,4145,4145,4145,4145,0
|
|
20241007,154800,113959120,4145,4145,4145,4145,0
|
|
20241007,154700,113959120,4145,4145,4145,4145,0
|
|
20241007,154600,113959120,4145,4145,4145,4145,0
|
|
20241007,154500,113959120,4145,4145,4145,4145,0
|
|
20241007,154400,113959120,4145,4145,4145,4145,0
|
|
20241007,154300,113959120,4145,4145,4145,4145,0
|
|
20241007,154200,113959120,4145,4145,4145,4145,0
|
|
20241007,154100,113959120,4145,4145,4145,4145,0
|
|
20241007,154000,113959120,4145,4145,4145,4145,0
|
|
20241007,153900,113959120,4145,4145,4145,4145,0
|
|
20241007,153800,113959120,4145,4145,4145,4145,0
|
|
20241007,153700,113959120,4145,4145,4145,4145,0
|
|
20241007,153600,113959120,4145,4145,4145,4145,0
|
|
20241007,153500,113959120,4145,4145,4145,4145,0
|
|
20241007,153400,113959120,4145,4145,4145,4145,0
|
|
20241007,153300,113959120,4145,4145,4145,4145,0
|
|
20241007,153200,113959120,4145,4145,4145,4145,0
|
|
20241007,153100,113959120,4145,4145,4145,4145,0
|
|
20241007,153000,113959120,4145,4145,4145,4145,550
|
|
20241007,152900,111679370,4200,4200,4200,4200,0
|
|
20241007,152800,111679370,4200,4200,4200,4200,0
|
|
20241007,152700,111679370,4200,4200,4200,4200,0
|
|
20241007,152600,111679370,4200,4200,4200,4200,0
|
|
20241007,152500,111679370,4200,4200,4200,4200,0
|
|
20241007,152400,111679370,4200,4200,4200,4200,0
|
|
20241007,152300,111679370,4200,4200,4200,4200,0
|
|
20241007,152200,111679370,4200,4200,4200,4200,0
|
|
20241007,152100,111679370,4200,4200,4200,4200,0
|
|
20241007,152000,111679370,4200,4200,4200,4200,0
|
|
20241007,151900,111679370,4200,4200,4200,4200,69
|
|
20241007,151800,111389570,4200,4195,4200,4195,124
|
|
20241007,151700,110869385,4195,4170,4195,4165,51
|
|
20241007,151600,110656880,4195,4195,4200,4165,175
|
|
20241007,151500,109923050,4195,4160,4195,4160,150
|
|
20241007,151400,109297320,4195,4195,4195,4195,0
|
|
20241007,151300,109297320,4195,4195,4195,4195,0
|
|
20241007,151200,109297320,4195,4195,4195,4165,2086
|
|
20241007,151100,100608125,4170,4195,4195,4170,131
|
|
20241007,151000,100060730,4195,4195,4195,4195,0
|
|
20241007,150900,100060730,4195,4195,4195,4195,0
|
|
20241007,150800,100060730,4195,4195,4195,4195,0
|
|
20241007,150700,100060730,4195,4195,4195,4195,1
|
|
20241007,150600,100056535,4195,4195,4195,4195,1
|
|
20241007,150500,100052340,4195,4195,4195,4195,0
|
|
20241007,150400,100052340,4195,4195,4195,4195,0
|
|
20241007,150300,100052340,4195,4195,4195,4195,0
|
|
20241007,150200,100052340,4195,4195,4195,4195,0
|
|
20241007,150100,100052340,4195,4195,4195,4195,0
|
|
20241007,150000,100052340,4195,4195,4195,4195,0
|
|
20241007,145900,100052340,4195,4195,4195,4195,0
|
|
20241007,145800,100052340,4195,4195,4195,4195,0
|
|
20241007,145700,100052340,4195,4195,4195,4195,0
|
|
20241007,145600,100052340,4195,4195,4195,4195,0
|
|
20241007,145500,100052340,4195,4195,4195,4195,0
|
|
20241007,145400,100052340,4195,4195,4195,4195,0
|
|
20241007,145300,100052340,4195,4195,4195,4195,178
|
|
20241007,145200,99305630,4195,4195,4195,4195,1
|
|
20241007,145100,99301435,4200,4200,4200,4200,0
|
|
20241007,145000,99301435,4200,4200,4200,4200,0
|
|
20241007,144900,99301435,4200,4200,4200,4200,0
|
|
20241007,144800,99301435,4200,4175,4200,4175,205
|
|
20241007,144700,98445535,4200,4200,4200,4200,130
|
|
20241007,144600,97899535,4200,4200,4200,4200,0
|
|
20241007,144500,97899535,4200,4200,4200,4200,1
|
|
20241007,144400,97895335,4180,4180,4180,4180,219
|
|
20241007,144300,96979915,4200,4200,4200,4200,80
|
|
20241007,144200,96643915,4205,4200,4205,4200,6
|
|
20241007,144100,96618710,4205,4205,4205,4200,1323
|
|
20241007,144000,91062100,4205,4205,4210,4205,243
|
|
20241007,143900,90040270,4205,4200,4205,4200,33
|
|
20241007,143800,89901665,4200,4200,4200,4200,0
|
|
20241007,143700,89901665,4200,4200,4200,4200,436
|
|
20241007,143600,88070465,4200,4200,4200,4200,0
|
|
20241007,143500,88070465,4200,4200,4200,4200,0
|
|
20241007,143400,88070465,4200,4200,4200,4200,500
|
|
20241007,143300,85970465,4200,4200,4200,4200,3
|
|
20241007,143200,85957865,4200,4195,4200,4195,108
|
|
20241007,143100,85504800,4195,4200,4200,4195,121
|
|
20241007,143000,84997200,4200,4195,4200,4195,291
|
|
20241007,142900,83776450,4200,4195,4200,4195,317
|
|
20241007,142800,82445760,4195,4195,4195,4195,30
|
|
20241007,142700,82319910,4195,4195,4195,4195,34
|
|
20241007,142600,82177280,4195,4195,4195,4195,0
|
|
20241007,142500,82177280,4195,4195,4195,4195,0
|
|
20241007,142400,82177280,4195,4185,4195,4185,224
|
|
20241007,142300,81239310,4185,4185,4185,4185,1
|
|
20241007,142200,81235125,4180,4180,4180,4180,40
|
|
20241007,142100,81067925,4180,4180,4180,4180,0
|
|
20241007,142000,81067925,4180,4180,4180,4180,0
|
|
20241007,141900,81067925,4180,4180,4180,4180,0
|
|
20241007,141800,81067925,4180,4180,4180,4180,20
|
|
20241007,141700,80984325,4180,4180,4180,4180,0
|
|
20241007,141600,80984325,4180,4155,4180,4155,2452
|
|
20241007,141500,70796240,4155,4155,4155,4155,0
|
|
20241007,141400,70796240,4155,4165,4165,4155,332
|
|
20241007,141300,69415220,4170,4170,4170,4170,0
|
|
20241007,141200,69415220,4170,4165,4170,4165,9
|
|
20241007,141100,69377730,4165,4165,4165,4165,0
|
|
20241007,141000,69377730,4165,4165,4165,4165,7
|
|
20241007,140900,69348575,4175,4175,4175,4175,0
|
|
20241007,140800,69348575,4175,4175,4175,4175,1
|
|
20241007,140700,69344400,4180,4180,4180,4180,0
|
|
20241007,140600,69344400,4180,4180,4180,4180,0
|
|
20241007,140500,69344400,4180,4180,4180,4180,1
|
|
20241007,140400,69340220,4180,4180,4180,4180,0
|
|
20241007,140300,69340220,4180,4180,4180,4180,0
|
|
20241007,140200,69340220,4180,4180,4180,4180,0
|
|
20241007,140100,69340220,4180,4180,4180,4180,0
|
|
20241007,140000,69340220,4180,4180,4180,4180,10
|
|
20241007,135900,69298420,4185,4185,4185,4185,0
|
|
20241007,135800,69298420,4185,4185,4185,4185,0
|
|
20241007,135700,69298420,4185,4185,4185,4185,2
|
|
20241007,135600,69290050,4185,4185,4185,4185,2
|
|
20241007,135500,69281680,4160,4160,4160,4160,0
|
|
20241007,135400,69281680,4160,4160,4160,4160,1
|
|
20241007,135300,69277520,4185,4185,4185,4185,0
|
|
20241007,135200,69277520,4185,4185,4185,4185,0
|
|
20241007,135100,69277520,4185,4175,4185,4175,10
|
|
20241007,135000,69235730,4160,4160,4160,4160,0
|
|
20241007,134900,69235730,4160,4160,4160,4160,12
|
|
20241007,134800,69185810,4170,4170,4170,4170,0
|
|
20241007,134700,69185810,4170,4170,4170,4170,48
|
|
20241007,134600,68985650,4170,4170,4170,4170,0
|
|
20241007,134500,68985650,4170,4170,4170,4170,1
|
|
20241007,134400,68981480,4170,4170,4170,4170,0
|
|
20241007,134300,68981480,4170,4170,4170,4170,0
|
|
20241007,134200,68981480,4170,4170,4170,4170,0
|
|
20241007,134100,68981480,4170,4170,4170,4170,0
|
|
20241007,134000,68981480,4170,4170,4170,4170,8
|
|
20241007,133900,68948120,4170,4170,4170,4170,0
|
|
20241007,133800,68948120,4170,4170,4170,4170,0
|
|
20241007,133700,68948120,4170,4170,4170,4170,0
|
|
20241007,133600,68948120,4170,4170,4170,4170,0
|
|
20241007,133500,68948120,4170,4170,4170,4170,0
|
|
20241007,133400,68948120,4170,4170,4170,4170,0
|
|
20241007,133300,68948120,4170,4170,4170,4170,10
|
|
20241007,133200,68906420,4170,4170,4170,4170,0
|
|
20241007,133100,68906420,4170,4170,4170,4170,0
|
|
20241007,133000,68906420,4170,4170,4170,4170,323
|
|
20241007,132900,67559510,4170,4170,4170,4170,150
|
|
20241007,132800,66934010,4170,4170,4170,4170,0
|
|
20241007,132700,66934010,4170,4170,4170,4170,1
|
|
20241007,132600,66929840,4150,4150,4150,4150,0
|
|
20241007,132500,66929840,4150,4170,4170,4150,66
|
|
20241007,132400,66655820,4170,4170,4170,4170,0
|
|
20241007,132300,66655820,4170,4170,4170,4170,0
|
|
20241007,132200,66655820,4170,4170,4170,4170,0
|
|
20241007,132100,66655820,4170,4170,4170,4170,0
|
|
20241007,132000,66655820,4170,4165,4170,4165,50
|
|
20241007,131900,66447520,4165,4165,4165,4165,0
|
|
20241007,131800,66447520,4165,4165,4165,4165,0
|
|
20241007,131700,66447520,4165,4165,4165,4165,0
|
|
20241007,131600,66447520,4165,4165,4165,4165,30
|
|
20241007,131500,66322570,4165,4165,4165,4165,30
|
|
20241007,131400,66197620,4170,4170,4170,4170,0
|
|
20241007,131300,66197620,4170,4170,4170,4170,0
|
|
20241007,131200,66197620,4170,4170,4170,4170,0
|
|
20241007,131100,66197620,4170,4170,4170,4170,0
|
|
20241007,131000,66197620,4170,4165,4170,4165,700
|
|
20241007,130900,63281070,4165,4165,4165,4165,0
|
|
20241007,130800,63281070,4165,4165,4165,4165,0
|
|
20241007,130700,63281070,4165,4165,4165,4165,0
|
|
20241007,130600,63281070,4165,4140,4165,4140,240
|
|
20241007,130500,62287445,4140,4140,4140,4140,0
|
|
20241007,130400,62287445,4140,4145,4145,4110,502
|
|
20241007,130300,60221830,4145,4165,4165,4115,2502
|
|
20241007,130200,49891305,4170,4170,4170,4170,0
|
|
20241007,130100,49891305,4170,4170,4170,4170,0
|
|
20241007,130000,49891305,4170,4170,4170,4170,1
|
|
20241007,125900,49887135,4170,4170,4170,4170,0
|
|
20241007,125800,49887135,4170,4170,4170,4170,0
|
|
20241007,125700,49887135,4170,4170,4170,4170,0
|
|
20241007,125600,49887135,4170,4170,4170,4170,0
|
|
20241007,125500,49887135,4170,4170,4170,4170,0
|
|
20241007,125400,49887135,4170,4170,4170,4170,0
|
|
20241007,125300,49887135,4170,4170,4170,4170,4
|
|
20241007,125200,49870455,4170,4170,4170,4170,0
|
|
20241007,125100,49870455,4170,4170,4170,4170,0
|
|
20241007,125000,49870455,4170,4170,4170,4170,10
|
|
20241007,124900,49828755,4165,4165,4165,4165,1
|
|
20241007,124800,49824590,4165,4165,4165,4165,0
|
|
20241007,124700,49824590,4165,4165,4165,4165,10
|
|
20241007,124600,49782940,4165,4165,4165,4165,0
|
|
20241007,124500,49782940,4165,4165,4165,4165,50
|
|
20241007,124400,49574690,4165,4165,4165,4165,72
|
|
20241007,124300,49274810,4165,4165,4165,4165,0
|
|
20241007,124200,49274810,4165,4165,4165,4165,20
|
|
20241007,124100,49191510,4165,4165,4165,4165,0
|
|
20241007,124000,49191510,4165,4165,4165,4165,0
|
|
20241007,123900,49191510,4165,4165,4165,4165,0
|
|
20241007,123800,49191510,4165,4165,4165,4165,0
|
|
20241007,123700,49191510,4165,4165,4165,4165,50
|
|
20241007,123600,48983260,4165,4165,4165,4165,0
|
|
20241007,123500,48983260,4165,4165,4165,4165,0
|
|
20241007,123400,48983260,4165,4165,4165,4165,0
|
|
20241007,123300,48983260,4165,4165,4165,4165,0
|
|
20241007,123200,48983260,4165,4165,4165,4165,0
|
|
20241007,123100,48983260,4165,4165,4165,4165,30
|
|
20241007,123000,48858310,4165,4165,4165,4165,0
|
|
20241007,122900,48858310,4165,4165,4165,4165,0
|
|
20241007,122800,48858310,4165,4165,4165,4165,1
|
|
20241007,122700,48854145,4160,4165,4165,4160,71
|
|
20241007,122600,48558735,4165,4165,4165,4165,0
|
|
20241007,122500,48558735,4165,4165,4165,4165,0
|
|
20241007,122400,48558735,4165,4165,4165,4165,15
|
|
20241007,122300,48496260,4165,4165,4165,4165,0
|
|
20241007,122200,48496260,4165,4165,4165,4165,0
|
|
20241007,122100,48496260,4165,4165,4165,4165,0
|
|
20241007,122000,48496260,4165,4165,4165,4165,0
|
|
20241007,121900,48496260,4165,4165,4165,4165,1
|
|
20241007,121800,48492095,4160,4160,4160,4160,0
|
|
20241007,121700,48492095,4160,4160,4160,4160,0
|
|
20241007,121600,48492095,4160,4160,4160,4160,3
|
|
20241007,121500,48479615,4165,4165,4165,4165,2
|
|
20241007,121400,48471285,4130,4130,4130,4130,0
|
|
20241007,121300,48471285,4130,4160,4160,4130,1541
|
|
20241007,121200,42081075,4165,4165,4165,4165,10
|
|
20241007,121100,42039425,4165,4165,4165,4165,71
|
|
20241007,121000,41743710,4165,4165,4165,4165,10
|
|
20241007,120900,41702060,4170,4170,4170,4170,10
|
|
20241007,120800,41660360,4170,4165,4170,4165,30
|
|
20241007,120700,41535405,4165,4165,4165,4165,17
|
|
20241007,120600,41464600,4170,4170,4170,4170,0
|
|
20241007,120500,41464600,4170,4170,4170,4170,0
|
|
20241007,120400,41464600,4170,4170,4170,4170,0
|
|
20241007,120300,41464600,4170,4170,4170,4170,0
|
|
20241007,120200,41464600,4170,4170,4170,4170,0
|
|
20241007,120100,41464600,4170,4170,4170,4170,0
|
|
20241007,120000,41464600,4170,4170,4170,4170,1
|
|
20241007,115900,41460430,4160,4165,4165,4160,90
|
|
20241007,115800,41085755,4170,4170,4170,4170,0
|
|
20241007,115700,41085755,4170,4170,4170,4170,0
|
|
20241007,115600,41085755,4170,4170,4170,4170,5
|
|
20241007,115500,41064905,4170,4170,4170,4170,0
|
|
20241007,115400,41064905,4170,4170,4170,4170,2
|
|
20241007,115300,41056565,4170,4170,4170,4170,4
|
|
20241007,115200,41039885,4170,4170,4170,4170,0
|
|
20241007,115100,41039885,4170,4170,4170,4170,0
|
|
20241007,115000,41039885,4170,4170,4170,4170,0
|
|
20241007,114900,41039885,4170,4165,4170,4165,2
|
|
20241007,114800,41031550,4165,4165,4165,4165,37
|
|
20241007,114700,40877445,4170,4170,4170,4170,0
|
|
20241007,114600,40877445,4170,4170,4170,4170,0
|
|
20241007,114500,40877445,4170,4170,4170,4170,2
|
|
20241007,114400,40869105,4165,4165,4165,4165,30
|
|
20241007,114300,40744155,4170,4170,4170,4170,0
|
|
20241007,114200,40744155,4170,4170,4170,4170,1
|
|
20241007,114100,40739985,4160,4160,4160,4160,0
|
|
20241007,114000,40739985,4160,4160,4160,4160,0
|
|
20241007,113900,40739985,4160,4160,4160,4160,0
|
|
20241007,113800,40739985,4160,4160,4160,4160,0
|
|
20241007,113700,40739985,4160,4170,4170,4160,3
|
|
20241007,113600,40727485,4170,4170,4170,4170,5
|
|
20241007,113500,40706635,4170,4170,4170,4170,10
|
|
20241007,113400,40664935,4170,4170,4170,4170,0
|
|
20241007,113300,40664935,4170,4170,4170,4170,0
|
|
20241007,113200,40664935,4170,4170,4170,4170,0
|
|
20241007,113100,40664935,4170,4170,4170,4170,0
|
|
20241007,113000,40664935,4170,4170,4170,4170,0
|
|
20241007,112900,40664935,4170,4170,4170,4170,1
|
|
20241007,112800,40660765,4180,4170,4180,4150,2081
|
|
20241007,112700,32011095,4170,4170,4170,4170,0
|
|
20241007,112600,32011095,4170,4175,4175,4170,36
|
|
20241007,112500,31860920,4190,4190,4190,4190,0
|
|
20241007,112400,31860920,4190,4190,4190,4190,300
|
|
20241007,112300,30603920,4175,4175,4175,4175,21
|
|
20241007,112200,30516245,4175,4175,4175,4175,1
|
|
20241007,112100,30512070,4170,4170,4170,4170,0
|
|
20241007,112000,30512070,4170,4170,4170,4170,0
|
|
20241007,111900,30512070,4170,4170,4170,4170,0
|
|
20241007,111800,30512070,4170,4170,4170,4170,0
|
|
20241007,111700,30512070,4170,4170,4170,4170,0
|
|
20241007,111600,30512070,4170,4170,4170,4170,0
|
|
20241007,111500,30512070,4170,4170,4170,4170,104
|
|
20241007,111400,30078390,4170,4170,4170,4170,0
|
|
20241007,111300,30078390,4170,4175,4175,4170,176
|
|
20241007,111200,29344320,4175,4175,4175,4175,453
|
|
20241007,111100,27453045,4175,4175,4175,4175,0
|
|
20241007,111000,27453045,4175,4185,4185,4175,602
|
|
20241007,110900,24937825,4185,4185,4185,4185,0
|
|
20241007,110800,24937825,4185,4185,4185,4185,0
|
|
20241007,110700,24937825,4185,4185,4185,4185,1
|
|
20241007,110600,24933640,4185,4190,4190,4185,11
|
|
20241007,110500,24887580,4205,4205,4205,4205,0
|
|
20241007,110400,24887580,4205,4205,4205,4205,1
|
|
20241007,110300,24883375,4205,4205,4205,4205,0
|
|
20241007,110200,24883375,4205,4205,4205,4205,0
|
|
20241007,110100,24883375,4205,4205,4205,4205,0
|
|
20241007,110000,24883375,4205,4205,4205,4205,1
|
|
20241007,105900,24879170,4190,4190,4190,4190,1
|
|
20241007,105800,24874980,4205,4205,4205,4205,0
|
|
20241007,105700,24874980,4205,4205,4205,4205,0
|
|
20241007,105600,24874980,4205,4205,4205,4205,17
|
|
20241007,105500,24803495,4205,4205,4205,4205,0
|
|
20241007,105400,24803495,4205,4205,4205,4205,0
|
|
20241007,105300,24803495,4205,4205,4205,4205,0
|
|
20241007,105200,24803495,4205,4205,4205,4205,0
|
|
20241007,105100,24803495,4205,4205,4205,4205,0
|
|
20241007,105000,24803495,4205,4205,4205,4205,0
|
|
20241007,104900,24803495,4205,4205,4205,4205,0
|
|
20241007,104800,24803495,4205,4205,4205,4205,0
|
|
20241007,104700,24803495,4205,4205,4205,4205,0
|
|
20241007,104600,24803495,4205,4205,4205,4205,0
|
|
20241007,104500,24803495,4205,4205,4205,4205,0
|
|
20241007,104400,24803495,4205,4205,4205,4205,0
|
|
20241007,104300,24803495,4205,4205,4205,4205,0
|
|
20241007,104200,24803495,4205,4205,4205,4205,0
|
|
20241007,104100,24803495,4205,4205,4205,4205,1
|
|
20241007,104000,24799290,4185,4200,4200,4185,100
|
|
20241007,103900,24380125,4210,4210,4210,4210,100
|
|
20241007,103800,23959125,4210,4210,4210,4210,0
|
|
20241007,103700,23959125,4210,4210,4210,4210,0
|
|
20241007,103600,23959125,4210,4210,4210,4210,0
|
|
20241007,103500,23959125,4210,4210,4210,4210,0
|
|
20241007,103400,23959125,4210,4210,4210,4210,0
|
|
20241007,103300,23959125,4210,4190,4210,4190,11
|
|
20241007,103200,23913015,4190,4200,4200,4190,202
|
|
20241007,103100,23065630,4215,4205,4215,4205,83
|
|
20241007,103000,22716305,4205,4200,4205,4200,8
|
|
20241007,102900,22682700,4200,4200,4200,4200,7
|
|
20241007,102800,22653300,4200,4200,4200,4200,0
|
|
20241007,102700,22653300,4200,4200,4200,4200,71
|
|
20241007,102600,22355100,4200,4200,4200,4200,62
|
|
20241007,102500,22094700,4200,4200,4200,4200,5
|
|
20241007,102400,22073700,4200,4200,4200,4200,0
|
|
20241007,102300,22073700,4200,4200,4200,4200,198
|
|
20241007,102200,21242100,4200,4200,4200,4200,2
|
|
20241007,102100,21233700,4200,4200,4200,4200,0
|
|
20241007,102000,21233700,4200,4200,4200,4200,300
|
|
20241007,101900,19973700,4215,4215,4215,4215,0
|
|
20241007,101800,19973700,4215,4215,4215,4215,0
|
|
20241007,101700,19973700,4215,4215,4215,4215,0
|
|
20241007,101600,19973700,4215,4215,4215,4215,0
|
|
20241007,101500,19973700,4215,4215,4215,4215,0
|
|
20241007,101400,19973700,4215,4215,4215,4215,0
|
|
20241007,101300,19973700,4215,4215,4215,4215,0
|
|
20241007,101200,19973700,4215,4215,4215,4215,0
|
|
20241007,101100,19973700,4215,4215,4215,4215,11
|
|
20241007,101000,19927335,4215,4215,4215,4215,1
|
|
20241007,100900,19923120,4215,4215,4215,4215,0
|
|
20241007,100800,19923120,4215,4215,4215,4215,0
|
|
20241007,100700,19923120,4215,4215,4215,4215,27
|
|
20241007,100600,19809315,4215,4215,4215,4215,5
|
|
20241007,100500,19788240,4215,4215,4215,4215,0
|
|
20241007,100400,19788240,4215,4215,4215,4215,0
|
|
20241007,100300,19788240,4215,4215,4215,4215,10
|
|
20241007,100200,19746090,4230,4230,4230,4230,0
|
|
20241007,100100,19746090,4230,4230,4230,4230,23
|
|
20241007,100000,19648800,4225,4200,4225,4200,2003
|
|
20241007,095900,11197495,4205,4205,4205,4205,0
|
|
20241007,095800,11197495,4205,4205,4205,4205,1
|
|
20241007,095700,11193290,4195,4195,4195,4195,0
|
|
20241007,095600,11193290,4195,4195,4195,4195,7
|
|
20241007,095500,11163925,4195,4195,4195,4195,0
|
|
20241007,095400,11163925,4195,4195,4195,4195,0
|
|
20241007,095300,11163925,4195,4195,4195,4195,30
|
|
20241007,095200,11038075,4205,4205,4205,4205,0
|
|
20241007,095100,11038075,4205,4205,4205,4205,0
|
|
20241007,095000,11038075,4205,4205,4205,4205,0
|
|
20241007,094900,11038075,4205,4205,4205,4205,0
|
|
20241007,094800,11038075,4205,4205,4205,4205,30
|
|
20241007,094700,10911925,4205,4205,4205,4205,25
|
|
20241007,094600,10806800,4205,4205,4205,4205,11
|
|
20241007,094500,10760545,4205,4200,4205,4200,33
|
|
20241007,094400,10621940,4200,4200,4200,4200,0
|
|
20241007,094300,10621940,4200,4200,4200,4200,0
|
|
20241007,094200,10621940,4200,4200,4200,4200,61
|
|
20241007,094100,10365740,4205,4205,4205,4205,59
|
|
20241007,094000,10117645,4205,4205,4205,4205,36
|
|
20241007,093900,9966265,4220,4220,4220,4220,0
|
|
20241007,093800,9966265,4220,4220,4220,4220,1
|
|
20241007,093700,9962045,4220,4220,4220,4220,0
|
|
20241007,093600,9962045,4220,4220,4220,4220,0
|
|
20241007,093500,9962045,4220,4220,4220,4220,0
|
|
20241007,093400,9962045,4220,4220,4220,4220,0
|
|
20241007,093300,9962045,4220,4220,4220,4220,0
|
|
20241007,093200,9962045,4220,4220,4220,4220,0
|
|
20241007,093100,9962045,4220,4220,4220,4220,0
|
|
20241007,093000,9962045,4220,4220,4220,4220,11
|
|
20241007,092900,9915625,4220,4220,4220,4220,6
|
|
20241007,092800,9890305,4220,4220,4220,4220,94
|
|
20241007,092700,9493625,4220,4220,4220,4220,200
|
|
20241007,092600,8649625,4220,4220,4220,4220,12
|
|
20241007,092500,8598985,4220,4220,4220,4220,5
|
|
20241007,092400,8577885,4220,4220,4220,4220,4
|
|
20241007,092300,8561005,4225,4225,4225,4225,0
|
|
20241007,092200,8561005,4225,4225,4225,4225,13
|
|
20241007,092100,8506080,4225,4225,4225,4225,1
|
|
20241007,092000,8501855,4220,4220,4220,4220,0
|
|
20241007,091900,8501855,4220,4220,4220,4220,8
|
|
20241007,091800,8468095,4220,4220,4220,4220,8
|
|
20241007,091700,8434335,4220,4215,4220,4215,5
|
|
20241007,091600,8413255,4210,4205,4210,4205,110
|
|
20241007,091500,7950685,4205,4205,4205,4205,0
|
|
20241007,091400,7950685,4205,4205,4205,4205,1
|
|
20241007,091300,7946480,4200,4200,4200,4200,0
|
|
20241007,091200,7946480,4200,4200,4200,4200,0
|
|
20241007,091100,7946480,4200,4200,4200,4200,12
|
|
20241007,091000,7896080,4195,4195,4195,4195,0
|
|
20241007,090900,7896080,4195,4185,4195,4185,26
|
|
20241007,090800,7787210,4180,4180,4180,4180,0
|
|
20241007,090700,7787210,4180,4180,4180,4180,350
|
|
20241007,090600,6324210,4180,4180,4180,4180,132
|
|
20241007,090500,5772450,4180,4180,4180,4180,2
|
|
20241007,090400,5764090,4180,4180,4180,4180,7
|
|
20241007,090300,5734830,4165,4165,4165,4165,90
|
|
20241007,090200,5359980,4185,4185,4185,4185,1
|
|
20241007,090100,5355795,4155,4155,4155,4155,0
|
|
20241007,090000,5355795,4155,4155,4155,4155,1289
|