660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195700,186869600,5700,5700,5700,5700,50
|
|
20241007,195600,186869600,5700,5700,5700,5700,0
|
|
20241007,195500,186869600,5700,5700,5700,5700,0
|
|
20241007,195400,186869600,5700,5700,5700,5700,0
|
|
20241007,195300,186869600,5700,5700,5700,5700,0
|
|
20241007,195200,186869600,5700,5700,5700,5700,0
|
|
20241007,195100,186869600,5700,5700,5700,5700,0
|
|
20241007,195000,186869600,5700,5700,5700,5700,0
|
|
20241007,194900,186869600,5700,5700,5700,5700,0
|
|
20241007,194800,186869600,5700,5700,5700,5700,0
|
|
20241007,194700,186869600,5700,5700,5700,5700,0
|
|
20241007,194600,186869600,5700,5700,5700,5700,0
|
|
20241007,194500,186869600,5700,5700,5700,5700,0
|
|
20241007,194400,186869600,5700,5700,5700,5700,0
|
|
20241007,194300,186869600,5700,5700,5700,5700,0
|
|
20241007,194200,186869600,5700,5700,5700,5700,0
|
|
20241007,194100,186869600,5700,5700,5700,5700,0
|
|
20241007,194000,186869600,5700,5700,5700,5700,0
|
|
20241007,193900,186869600,5700,5700,5700,5700,0
|
|
20241007,193800,186869600,5700,5700,5700,5700,0
|
|
20241007,193700,186869600,5700,5700,5700,5700,0
|
|
20241007,193600,186869600,5700,5700,5700,5700,0
|
|
20241007,193500,186869600,5700,5700,5700,5700,0
|
|
20241007,193400,186869600,5700,5700,5700,5700,0
|
|
20241007,193300,186869600,5700,5700,5700,5700,0
|
|
20241007,193200,186869600,5700,5700,5700,5700,0
|
|
20241007,193100,186869600,5700,5700,5700,5700,0
|
|
20241007,193000,186869600,5700,5700,5700,5700,0
|
|
20241007,192900,186869600,5700,5700,5700,5700,0
|
|
20241007,192800,186869600,5700,5700,5700,5700,0
|
|
20241007,192700,186869600,5700,5700,5700,5700,50
|
|
20241007,192600,186869600,5700,5700,5700,5700,0
|
|
20241007,192500,186869600,5700,5700,5700,5700,0
|
|
20241007,192400,186869600,5700,5700,5700,5700,0
|
|
20241007,192300,186869600,5700,5700,5700,5700,0
|
|
20241007,192200,186869600,5700,5700,5700,5700,0
|
|
20241007,192100,186869600,5700,5700,5700,5700,0
|
|
20241007,192000,186869600,5700,5700,5700,5700,0
|
|
20241007,191900,186869600,5700,5700,5700,5700,0
|
|
20241007,191800,186869600,5700,5700,5700,5700,0
|
|
20241007,191700,186869600,5700,5700,5700,5700,0
|
|
20241007,191600,186869600,5700,5700,5700,5700,0
|
|
20241007,191500,186869600,5700,5700,5700,5700,0
|
|
20241007,191400,186869600,5700,5700,5700,5700,0
|
|
20241007,191300,186869600,5700,5700,5700,5700,0
|
|
20241007,191200,186869600,5700,5700,5700,5700,0
|
|
20241007,191100,186869600,5700,5700,5700,5700,0
|
|
20241007,191000,186869600,5700,5700,5700,5700,0
|
|
20241007,190900,186869600,5700,5700,5700,5700,0
|
|
20241007,190800,186869600,5700,5700,5700,5700,0
|
|
20241007,190700,186869600,5700,5700,5700,5700,0
|
|
20241007,190600,186869600,5700,5700,5700,5700,0
|
|
20241007,190500,186869600,5700,5700,5700,5700,0
|
|
20241007,190400,186869600,5700,5700,5700,5700,0
|
|
20241007,190300,186869600,5700,5700,5700,5700,0
|
|
20241007,190200,186869600,5700,5700,5700,5700,0
|
|
20241007,190100,186869600,5700,5700,5700,5700,0
|
|
20241007,190000,186869600,5700,5700,5700,5700,0
|
|
20241007,185900,186869600,5700,5700,5700,5700,0
|
|
20241007,185800,186869600,5700,5700,5700,5700,0
|
|
20241007,185700,186869600,5700,5700,5700,5700,50
|
|
20241007,185600,186869600,5700,5700,5700,5700,0
|
|
20241007,185500,186869600,5700,5700,5700,5700,0
|
|
20241007,185400,186869600,5700,5700,5700,5700,0
|
|
20241007,185300,186869600,5700,5700,5700,5700,0
|
|
20241007,185200,186869600,5700,5700,5700,5700,0
|
|
20241007,185100,186869600,5700,5700,5700,5700,0
|
|
20241007,185000,186869600,5700,5700,5700,5700,0
|
|
20241007,184900,186869600,5700,5700,5700,5700,0
|
|
20241007,184800,186869600,5700,5700,5700,5700,0
|
|
20241007,184700,186869600,5700,5700,5700,5700,0
|
|
20241007,184600,186869600,5700,5700,5700,5700,0
|
|
20241007,184500,186869600,5700,5700,5700,5700,0
|
|
20241007,184400,186869600,5700,5700,5700,5700,0
|
|
20241007,184300,186869600,5700,5700,5700,5700,0
|
|
20241007,184200,186869600,5700,5700,5700,5700,0
|
|
20241007,184100,186869600,5700,5700,5700,5700,0
|
|
20241007,184000,186869600,5700,5700,5700,5700,0
|
|
20241007,183900,186869600,5700,5700,5700,5700,0
|
|
20241007,183800,186869600,5700,5700,5700,5700,0
|
|
20241007,183700,186869600,5700,5700,5700,5700,0
|
|
20241007,183600,186869600,5700,5700,5700,5700,0
|
|
20241007,183500,186869600,5700,5700,5700,5700,0
|
|
20241007,183400,186869600,5700,5700,5700,5700,0
|
|
20241007,183300,186869600,5700,5700,5700,5700,0
|
|
20241007,183200,186869600,5700,5700,5700,5700,0
|
|
20241007,183100,186869600,5700,5700,5700,5700,0
|
|
20241007,183000,186869600,5700,5700,5700,5700,0
|
|
20241007,182900,186869600,5700,5700,5700,5700,0
|
|
20241007,182800,186869600,5700,5700,5700,5700,0
|
|
20241007,182700,186869600,5700,5700,5700,5700,50
|
|
20241007,182600,186869600,5700,5700,5700,5700,0
|
|
20241007,182500,186869600,5700,5700,5700,5700,0
|
|
20241007,182400,186869600,5700,5700,5700,5700,0
|
|
20241007,182300,186869600,5700,5700,5700,5700,0
|
|
20241007,182200,186869600,5700,5700,5700,5700,0
|
|
20241007,182100,186869600,5700,5700,5700,5700,0
|
|
20241007,182000,186869600,5700,5700,5700,5700,0
|
|
20241007,181900,186869600,5700,5700,5700,5700,0
|
|
20241007,181800,186869600,5700,5700,5700,5700,0
|
|
20241007,181700,186869600,5700,5700,5700,5700,0
|
|
20241007,181600,186869600,5700,5700,5700,5700,0
|
|
20241007,181500,186869600,5700,5700,5700,5700,0
|
|
20241007,181400,186869600,5700,5700,5700,5700,0
|
|
20241007,181300,186869600,5700,5700,5700,5700,0
|
|
20241007,181200,186869600,5700,5700,5700,5700,0
|
|
20241007,181100,186869600,5700,5700,5700,5700,0
|
|
20241007,181000,186869600,5700,5700,5700,5700,0
|
|
20241007,180900,186869600,5700,5700,5700,5700,0
|
|
20241007,180800,186869600,5700,5700,5700,5700,0
|
|
20241007,180700,186869600,5700,5700,5700,5700,0
|
|
20241007,180600,186869600,5700,5700,5700,5700,0
|
|
20241007,180500,186869600,5700,5700,5700,5700,0
|
|
20241007,180400,186869600,5700,5700,5700,5700,0
|
|
20241007,180300,186869600,5700,5700,5700,5700,0
|
|
20241007,180200,186869600,5700,5700,5700,5700,0
|
|
20241007,180100,186869600,5700,5700,5700,5700,0
|
|
20241007,180000,186869600,5700,5700,5700,5700,0
|
|
20241007,175900,186869600,5700,5700,5700,5700,0
|
|
20241007,175800,186869600,5700,5700,5700,5700,0
|
|
20241007,175700,186869600,5700,5700,5700,5700,50
|
|
20241007,175600,186869600,5700,5700,5700,5700,0
|
|
20241007,175500,186869600,5700,5700,5700,5700,0
|
|
20241007,175400,186869600,5700,5700,5700,5700,0
|
|
20241007,175300,186869600,5700,5700,5700,5700,0
|
|
20241007,175200,186869600,5700,5700,5700,5700,0
|
|
20241007,175100,186869600,5700,5700,5700,5700,0
|
|
20241007,175000,186869600,5700,5700,5700,5700,0
|
|
20241007,174900,186869600,5700,5700,5700,5700,0
|
|
20241007,174800,186869600,5700,5700,5700,5700,0
|
|
20241007,174700,186869600,5700,5700,5700,5700,0
|
|
20241007,174600,186869600,5700,5700,5700,5700,0
|
|
20241007,174500,186869600,5700,5700,5700,5700,0
|
|
20241007,174400,186869600,5700,5700,5700,5700,0
|
|
20241007,174300,186869600,5700,5700,5700,5700,0
|
|
20241007,174200,186869600,5700,5700,5700,5700,0
|
|
20241007,174100,186869600,5700,5700,5700,5700,0
|
|
20241007,174000,186869600,5700,5700,5700,5700,0
|
|
20241007,173900,186869600,5700,5700,5700,5700,0
|
|
20241007,173800,186869600,5700,5700,5700,5700,0
|
|
20241007,173700,186869600,5700,5700,5700,5700,0
|
|
20241007,173600,186869600,5700,5700,5700,5700,0
|
|
20241007,173500,186869600,5700,5700,5700,5700,0
|
|
20241007,173400,186869600,5700,5700,5700,5700,0
|
|
20241007,173300,186869600,5700,5700,5700,5700,0
|
|
20241007,173200,186869600,5700,5700,5700,5700,0
|
|
20241007,173100,186869600,5700,5700,5700,5700,0
|
|
20241007,173000,186869600,5700,5700,5700,5700,0
|
|
20241007,172900,186869600,5700,5700,5700,5700,0
|
|
20241007,172800,186869600,5700,5700,5700,5700,0
|
|
20241007,172700,186869600,5700,5700,5700,5700,50
|
|
20241007,172600,186869600,5700,5700,5700,5700,0
|
|
20241007,172500,186869600,5700,5700,5700,5700,0
|
|
20241007,172400,186869600,5700,5700,5700,5700,0
|
|
20241007,172300,186869600,5700,5700,5700,5700,0
|
|
20241007,172200,186869600,5700,5700,5700,5700,0
|
|
20241007,172100,186869600,5700,5700,5700,5700,0
|
|
20241007,172000,186869600,5700,5700,5700,5700,0
|
|
20241007,171900,186869600,5700,5700,5700,5700,0
|
|
20241007,171800,186869600,5700,5700,5700,5700,0
|
|
20241007,171700,186869600,5700,5700,5700,5700,0
|
|
20241007,171600,186869600,5700,5700,5700,5700,0
|
|
20241007,171500,186869600,5700,5700,5700,5700,0
|
|
20241007,171400,186869600,5700,5700,5700,5700,0
|
|
20241007,171300,186869600,5700,5700,5700,5700,0
|
|
20241007,171200,186869600,5700,5700,5700,5700,0
|
|
20241007,171100,186869600,5700,5700,5700,5700,0
|
|
20241007,171000,186869600,5700,5700,5700,5700,0
|
|
20241007,170900,186869600,5700,5700,5700,5700,0
|
|
20241007,170800,186869600,5700,5700,5700,5700,0
|
|
20241007,170700,186869600,5700,5700,5700,5700,0
|
|
20241007,170600,186869600,5700,5700,5700,5700,0
|
|
20241007,170500,186869600,5700,5700,5700,5700,0
|
|
20241007,170400,186869600,5700,5700,5700,5700,0
|
|
20241007,170300,186869600,5700,5700,5700,5700,0
|
|
20241007,170200,186869600,5700,5700,5700,5700,0
|
|
20241007,170100,186869600,5700,5700,5700,5700,0
|
|
20241007,170000,186869600,5700,5700,5700,5700,0
|
|
20241007,165900,186869600,5700,5700,5700,5700,0
|
|
20241007,165800,186869600,5700,5700,5700,5700,0
|
|
20241007,165700,186869600,5700,5700,5700,5700,50
|
|
20241007,165600,186869600,5700,5700,5700,5700,0
|
|
20241007,165500,186869600,5700,5700,5700,5700,0
|
|
20241007,165400,186869600,5700,5700,5700,5700,0
|
|
20241007,165300,186869600,5700,5700,5700,5700,0
|
|
20241007,165200,186869600,5700,5700,5700,5700,0
|
|
20241007,165100,186869600,5700,5700,5700,5700,0
|
|
20241007,165000,186869600,5700,5700,5700,5700,0
|
|
20241007,164900,186869600,5700,5700,5700,5700,0
|
|
20241007,164800,186869600,5700,5700,5700,5700,0
|
|
20241007,164700,186869600,5700,5700,5700,5700,0
|
|
20241007,164600,186869600,5700,5700,5700,5700,0
|
|
20241007,164500,186869600,5700,5700,5700,5700,0
|
|
20241007,164400,186869600,5700,5700,5700,5700,0
|
|
20241007,164300,186869600,5700,5700,5700,5700,0
|
|
20241007,164200,186869600,5700,5700,5700,5700,0
|
|
20241007,164100,186869600,5700,5700,5700,5700,0
|
|
20241007,164000,186869600,5700,5700,5700,5700,0
|
|
20241007,163900,186869600,5700,5700,5700,5700,0
|
|
20241007,163800,186869600,5700,5700,5700,5700,0
|
|
20241007,163700,186869600,5700,5700,5700,5700,0
|
|
20241007,163600,186869600,5700,5700,5700,5700,0
|
|
20241007,163500,186869600,5700,5700,5700,5700,0
|
|
20241007,163400,186869600,5700,5700,5700,5700,0
|
|
20241007,163300,186869600,5700,5700,5700,5700,0
|
|
20241007,163200,186869600,5700,5700,5700,5700,0
|
|
20241007,163100,186869600,5700,5700,5700,5700,0
|
|
20241007,163000,186869600,5700,5700,5700,5700,0
|
|
20241007,162900,186869600,5700,5700,5700,5700,0
|
|
20241007,162800,186869600,5700,5700,5700,5700,0
|
|
20241007,162700,186869600,5700,5700,5700,5700,50
|
|
20241007,162600,186869600,5700,5700,5700,5700,0
|
|
20241007,162500,186869600,5700,5700,5700,5700,0
|
|
20241007,162400,186869600,5700,5700,5700,5700,0
|
|
20241007,162300,186869600,5700,5700,5700,5700,0
|
|
20241007,162200,186869600,5700,5700,5700,5700,0
|
|
20241007,162100,186869600,5700,5700,5700,5700,0
|
|
20241007,162000,186869600,5700,5700,5700,5700,0
|
|
20241007,161900,186869600,5700,5700,5700,5700,0
|
|
20241007,161800,186869600,5700,5700,5700,5700,0
|
|
20241007,161700,186869600,5700,5700,5700,5700,0
|
|
20241007,161600,186869600,5700,5700,5700,5700,0
|
|
20241007,161500,186869600,5700,5700,5700,5700,0
|
|
20241007,161400,186869600,5700,5700,5700,5700,0
|
|
20241007,161300,186869600,5700,5700,5700,5700,0
|
|
20241007,161200,186869600,5700,5700,5700,5700,0
|
|
20241007,161100,186869600,5700,5700,5700,5700,0
|
|
20241007,161000,186869600,5700,5700,5700,5700,0
|
|
20241007,160900,186869600,5700,5700,5700,5700,0
|
|
20241007,160800,186869600,5700,5700,5700,5700,0
|
|
20241007,160700,186869600,5700,5700,5700,5700,0
|
|
20241007,160600,186869600,5700,5700,5700,5700,0
|
|
20241007,160500,186869600,5700,5700,5700,5700,0
|
|
20241007,160400,186869600,5700,5700,5700,5700,0
|
|
20241007,160300,186869600,5700,5700,5700,5700,0
|
|
20241007,160200,186869600,5700,5700,5700,5700,0
|
|
20241007,160100,186869600,5700,5700,5700,5700,0
|
|
20241007,160000,186869600,5700,5700,5700,5700,0
|
|
20241007,155900,186869600,5700,5700,5700,5700,0
|
|
20241007,155800,186869600,5700,5700,5700,5700,0
|
|
20241007,155700,186869600,5700,5700,5700,5700,50
|
|
20241007,155600,186869600,5700,5700,5700,5700,0
|
|
20241007,155500,186869600,5700,5700,5700,5700,0
|
|
20241007,155400,186869600,5700,5700,5700,5700,0
|
|
20241007,155300,186869600,5700,5700,5700,5700,0
|
|
20241007,155200,186869600,5700,5700,5700,5700,0
|
|
20241007,155100,186869600,5700,5700,5700,5700,0
|
|
20241007,155000,186869600,5700,5700,5700,5700,0
|
|
20241007,154900,186869600,5700,5700,5700,5700,0
|
|
20241007,154800,186869600,5700,5700,5700,5700,0
|
|
20241007,154700,186869600,5700,5700,5700,5700,0
|
|
20241007,154600,186869600,5700,5700,5700,5700,0
|
|
20241007,154500,186869600,5700,5700,5700,5700,0
|
|
20241007,154400,186869600,5700,5700,5700,5700,0
|
|
20241007,154300,186869600,5700,5700,5700,5700,0
|
|
20241007,154200,186869600,5700,5700,5700,5700,0
|
|
20241007,154100,186869600,5700,5700,5700,5700,0
|
|
20241007,154000,186869600,5700,5700,5700,5700,0
|
|
20241007,153900,186869600,5700,5700,5700,5700,0
|
|
20241007,153800,186869600,5700,5700,5700,5700,0
|
|
20241007,153700,186869600,5700,5700,5700,5700,0
|
|
20241007,153600,186869600,5700,5700,5700,5700,0
|
|
20241007,153500,186869600,5700,5700,5700,5700,0
|
|
20241007,153400,186869600,5700,5700,5700,5700,0
|
|
20241007,153300,186869600,5700,5700,5700,5700,0
|
|
20241007,153200,186869600,5700,5700,5700,5700,0
|
|
20241007,153100,186869600,5700,5700,5700,5700,0
|
|
20241007,153000,186869600,5700,5700,5700,5700,50
|
|
20241007,152900,186584600,5710,5710,5710,5710,0
|
|
20241007,152800,186584600,5710,5710,5710,5710,0
|
|
20241007,152700,186584600,5710,5710,5710,5710,0
|
|
20241007,152600,186584600,5710,5710,5710,5710,0
|
|
20241007,152500,186584600,5710,5710,5710,5710,0
|
|
20241007,152400,186584600,5710,5710,5710,5710,0
|
|
20241007,152300,186584600,5710,5710,5710,5710,0
|
|
20241007,152200,186584600,5710,5710,5710,5710,0
|
|
20241007,152100,186584600,5710,5710,5710,5710,0
|
|
20241007,152000,186584600,5710,5710,5710,5710,0
|
|
20241007,151900,186584600,5710,5710,5710,5710,7
|
|
20241007,151800,186544630,5710,5710,5710,5710,13
|
|
20241007,151700,186470400,5710,5710,5710,5710,0
|
|
20241007,151600,186470400,5710,5710,5710,5710,0
|
|
20241007,151500,186470400,5710,5710,5710,5710,21
|
|
20241007,151400,186350490,5710,5710,5710,5710,0
|
|
20241007,151300,186350490,5710,5710,5710,5710,60
|
|
20241007,151200,186007890,5710,5710,5710,5710,26
|
|
20241007,151100,185859430,5710,5710,5710,5710,8
|
|
20241007,151000,185813750,5710,5710,5710,5710,0
|
|
20241007,150900,185813750,5710,5710,5710,5710,0
|
|
20241007,150800,185813750,5710,5710,5710,5710,0
|
|
20241007,150700,185813750,5710,5710,5710,5710,0
|
|
20241007,150600,185813750,5710,5710,5710,5710,0
|
|
20241007,150500,185813750,5710,5710,5710,5710,265
|
|
20241007,150400,184300600,5710,5710,5710,5710,0
|
|
20241007,150300,184300600,5710,5710,5710,5710,0
|
|
20241007,150200,184300600,5710,5710,5710,5710,0
|
|
20241007,150100,184300600,5710,5710,5710,5710,0
|
|
20241007,150000,184300600,5710,5710,5710,5710,901
|
|
20241007,145900,179155890,5710,5710,5710,5710,0
|
|
20241007,145800,179155890,5710,5710,5710,5710,111
|
|
20241007,145700,178522080,5710,5710,5710,5710,0
|
|
20241007,145600,178522080,5710,5710,5710,5710,0
|
|
20241007,145500,178522080,5710,5710,5710,5710,50
|
|
20241007,145400,178236580,5710,5710,5710,5710,0
|
|
20241007,145300,178236580,5710,5710,5710,5710,0
|
|
20241007,145200,178236580,5710,5710,5710,5710,0
|
|
20241007,145100,178236580,5710,5710,5710,5710,0
|
|
20241007,145000,178236580,5710,5710,5710,5710,769
|
|
20241007,144900,173845590,5720,5720,5720,5720,1
|
|
20241007,144800,173839870,5730,5730,5730,5730,7
|
|
20241007,144700,173799760,5720,5720,5720,5720,0
|
|
20241007,144600,173799760,5720,5720,5720,5720,0
|
|
20241007,144500,173799760,5720,5720,5720,5720,0
|
|
20241007,144400,173799760,5720,5720,5720,5720,0
|
|
20241007,144300,173799760,5720,5720,5720,5720,32
|
|
20241007,144200,173616720,5720,5720,5720,5720,519
|
|
20241007,144100,170648040,5720,5720,5720,5720,0
|
|
20241007,144000,170648040,5720,5730,5730,5720,959
|
|
20241007,143900,165162130,5740,5740,5740,5740,0
|
|
20241007,143800,165162130,5740,5740,5740,5740,3
|
|
20241007,143700,165144910,5730,5730,5730,5730,38
|
|
20241007,143600,164927170,5740,5740,5740,5740,34
|
|
20241007,143500,164732010,5740,5740,5740,5740,0
|
|
20241007,143400,164732010,5740,5740,5740,5740,0
|
|
20241007,143300,164732010,5740,5740,5740,5740,0
|
|
20241007,143200,164732010,5740,5740,5740,5740,0
|
|
20241007,143100,164732010,5740,5740,5740,5740,50
|
|
20241007,143000,164445010,5740,5740,5740,5740,1
|
|
20241007,142900,164439270,5750,5750,5750,5750,1
|
|
20241007,142800,164433520,5750,5750,5750,5750,0
|
|
20241007,142700,164433520,5750,5750,5750,5750,0
|
|
20241007,142600,164433520,5750,5750,5750,5750,0
|
|
20241007,142500,164433520,5750,5750,5750,5750,0
|
|
20241007,142400,164433520,5750,5750,5750,5750,0
|
|
20241007,142300,164433520,5750,5750,5750,5750,198
|
|
20241007,142200,163295020,5750,5750,5750,5750,0
|
|
20241007,142100,163295020,5750,5750,5750,5750,0
|
|
20241007,142000,163295020,5750,5750,5750,5750,0
|
|
20241007,141900,163295020,5750,5750,5750,5750,0
|
|
20241007,141800,163295020,5750,5750,5750,5750,0
|
|
20241007,141700,163295020,5750,5750,5750,5750,0
|
|
20241007,141600,163295020,5750,5750,5750,5750,0
|
|
20241007,141500,163295020,5750,5750,5750,5750,0
|
|
20241007,141400,163295020,5750,5750,5750,5750,0
|
|
20241007,141300,163295020,5750,5750,5750,5750,0
|
|
20241007,141200,163295020,5750,5750,5750,5750,0
|
|
20241007,141100,163295020,5750,5750,5750,5750,0
|
|
20241007,141000,163295020,5750,5750,5750,5750,0
|
|
20241007,140900,163295020,5750,5750,5750,5750,0
|
|
20241007,140800,163295020,5750,5750,5750,5750,0
|
|
20241007,140700,163295020,5750,5750,5750,5750,0
|
|
20241007,140600,163295020,5750,5750,5750,5750,34
|
|
20241007,140500,163099520,5760,5760,5760,5760,1
|
|
20241007,140400,163093760,5730,5760,5760,5730,1600
|
|
20241007,140300,153923660,5770,5770,5770,5770,0
|
|
20241007,140200,153923660,5770,5770,5770,5770,30
|
|
20241007,140100,153750560,5770,5770,5770,5770,0
|
|
20241007,140000,153750560,5770,5770,5770,5770,0
|
|
20241007,135900,153750560,5770,5770,5770,5770,0
|
|
20241007,135800,153750560,5770,5770,5770,5770,0
|
|
20241007,135700,153750560,5770,5770,5770,5770,0
|
|
20241007,135600,153750560,5770,5770,5770,5770,0
|
|
20241007,135500,153750560,5770,5770,5770,5770,1
|
|
20241007,135400,153744790,5740,5740,5740,5740,0
|
|
20241007,135300,153744790,5740,5740,5740,5740,0
|
|
20241007,135200,153744790,5740,5730,5740,5730,2817
|
|
20241007,135100,137594560,5740,5740,5740,5740,0
|
|
20241007,135000,137594560,5740,5740,5740,5740,0
|
|
20241007,134900,137594560,5740,5740,5740,5740,857
|
|
20241007,134800,132675380,5770,5770,5770,5770,1
|
|
20241007,134700,132669610,5740,5740,5740,5740,0
|
|
20241007,134600,132669610,5740,5740,5740,5740,2117
|
|
20241007,134500,120518030,5750,5750,5750,5750,650
|
|
20241007,134400,116780530,5770,5770,5770,5770,0
|
|
20241007,134300,116780530,5770,5770,5770,5770,0
|
|
20241007,134200,116780530,5770,5770,5770,5770,0
|
|
20241007,134100,116780530,5770,5770,5770,5770,0
|
|
20241007,134000,116780530,5770,5770,5770,5770,0
|
|
20241007,133900,116780530,5770,5770,5770,5770,0
|
|
20241007,133800,116780530,5770,5770,5770,5770,0
|
|
20241007,133700,116780530,5770,5750,5770,5750,2887
|
|
20241007,133600,100157980,5780,5780,5780,5780,0
|
|
20241007,133500,100157980,5780,5780,5780,5780,4
|
|
20241007,133400,100134860,5740,5740,5740,5740,0
|
|
20241007,133300,100134860,5740,5740,5740,5740,0
|
|
20241007,133200,100134860,5740,5740,5740,5740,0
|
|
20241007,133100,100134860,5740,5760,5760,5740,1754
|
|
20241007,133000,90058380,5780,5780,5780,5780,0
|
|
20241007,132900,90058380,5780,5780,5780,5780,0
|
|
20241007,132800,90058380,5780,5780,5780,5780,0
|
|
20241007,132700,90058380,5780,5780,5780,5780,0
|
|
20241007,132600,90058380,5780,5780,5780,5780,0
|
|
20241007,132500,90058380,5780,5780,5780,5780,0
|
|
20241007,132400,90058380,5780,5780,5780,5780,0
|
|
20241007,132300,90058380,5780,5780,5780,5780,0
|
|
20241007,132200,90058380,5780,5780,5780,5780,100
|
|
20241007,132100,89480380,5780,5780,5780,5780,292
|
|
20241007,132000,87792620,5770,5770,5770,5770,0
|
|
20241007,131900,87792620,5770,5770,5770,5770,0
|
|
20241007,131800,87792620,5770,5770,5770,5770,0
|
|
20241007,131700,87792620,5770,5770,5770,5770,0
|
|
20241007,131600,87792620,5770,5770,5770,5770,208
|
|
20241007,131500,86592460,5770,5770,5770,5770,0
|
|
20241007,131400,86592460,5770,5770,5770,5770,0
|
|
20241007,131300,86592460,5770,5770,5770,5770,175
|
|
20241007,131200,85582710,5770,5770,5770,5770,0
|
|
20241007,131100,85582710,5770,5770,5770,5770,0
|
|
20241007,131000,85582710,5770,5770,5770,5770,0
|
|
20241007,130900,85582710,5770,5770,5770,5770,0
|
|
20241007,130800,85582710,5770,5770,5770,5770,0
|
|
20241007,130700,85582710,5770,5770,5770,5770,0
|
|
20241007,130600,85582710,5770,5770,5770,5770,0
|
|
20241007,130500,85582710,5770,5770,5770,5770,0
|
|
20241007,130400,85582710,5770,5770,5770,5770,0
|
|
20241007,130300,85582710,5770,5770,5770,5770,1
|
|
20241007,130200,85576940,5760,5760,5760,5760,0
|
|
20241007,130100,85576940,5760,5760,5760,5760,25
|
|
20241007,130000,85432940,5780,5780,5780,5780,0
|
|
20241007,125900,85432940,5780,5780,5780,5780,0
|
|
20241007,125800,85432940,5780,5780,5780,5780,0
|
|
20241007,125700,85432940,5780,5780,5780,5780,0
|
|
20241007,125600,85432940,5780,5780,5780,5780,0
|
|
20241007,125500,85432940,5780,5780,5780,5780,0
|
|
20241007,125400,85432940,5780,5780,5780,5780,0
|
|
20241007,125300,85432940,5780,5790,5790,5780,1199
|
|
20241007,125200,78492510,5800,5800,5800,5800,0
|
|
20241007,125100,78492510,5800,5800,5800,5800,0
|
|
20241007,125000,78492510,5800,5800,5800,5800,0
|
|
20241007,124900,78492510,5800,5800,5800,5800,0
|
|
20241007,124800,78492510,5800,5800,5800,5800,0
|
|
20241007,124700,78492510,5800,5800,5800,5800,0
|
|
20241007,124600,78492510,5800,5800,5800,5800,0
|
|
20241007,124500,78492510,5800,5800,5800,5800,0
|
|
20241007,124400,78492510,5800,5800,5800,5800,0
|
|
20241007,124300,78492510,5800,5800,5800,5800,0
|
|
20241007,124200,78492510,5800,5800,5800,5800,0
|
|
20241007,124100,78492510,5800,5800,5800,5800,0
|
|
20241007,124000,78492510,5800,5800,5800,5800,32
|
|
20241007,123900,78306910,5800,5800,5800,5800,0
|
|
20241007,123800,78306910,5800,5800,5800,5800,0
|
|
20241007,123700,78306910,5800,5800,5800,5800,0
|
|
20241007,123600,78306910,5800,5800,5800,5800,76
|
|
20241007,123500,77866110,5800,5800,5800,5800,0
|
|
20241007,123400,77866110,5800,5800,5800,5800,0
|
|
20241007,123300,77866110,5800,5800,5800,5800,0
|
|
20241007,123200,77866110,5800,5800,5800,5800,7
|
|
20241007,123100,77825510,5800,5800,5800,5800,0
|
|
20241007,123000,77825510,5800,5800,5800,5800,0
|
|
20241007,122900,77825510,5800,5800,5800,5800,0
|
|
20241007,122800,77825510,5800,5800,5800,5800,0
|
|
20241007,122700,77825510,5800,5800,5800,5800,0
|
|
20241007,122600,77825510,5800,5800,5800,5800,0
|
|
20241007,122500,77825510,5800,5800,5800,5800,0
|
|
20241007,122400,77825510,5800,5800,5800,5800,1
|
|
20241007,122300,77819710,5780,5790,5800,5780,27
|
|
20241007,122200,77663620,5790,5790,5790,5790,61
|
|
20241007,122100,77310430,5810,5810,5810,5810,0
|
|
20241007,122000,77310430,5810,5810,5810,5810,0
|
|
20241007,121900,77310430,5810,5810,5810,5810,0
|
|
20241007,121800,77310430,5810,5810,5810,5810,0
|
|
20241007,121700,77310430,5810,5810,5810,5810,0
|
|
20241007,121600,77310430,5810,5810,5810,5810,0
|
|
20241007,121500,77310430,5810,5810,5810,5810,0
|
|
20241007,121400,77310430,5810,5810,5810,5810,0
|
|
20241007,121300,77310430,5810,5810,5810,5810,0
|
|
20241007,121200,77310430,5810,5810,5810,5810,0
|
|
20241007,121100,77310430,5810,5810,5810,5810,66
|
|
20241007,121000,76926970,5810,5810,5810,5810,0
|
|
20241007,120900,76926970,5810,5810,5810,5810,0
|
|
20241007,120800,76926970,5810,5810,5810,5810,0
|
|
20241007,120700,76926970,5810,5810,5810,5810,0
|
|
20241007,120600,76926970,5810,5810,5810,5810,0
|
|
20241007,120500,76926970,5810,5810,5810,5810,50
|
|
20241007,120400,76636470,5810,5810,5810,5810,0
|
|
20241007,120300,76636470,5810,5810,5810,5810,0
|
|
20241007,120200,76636470,5810,5810,5810,5810,1
|
|
20241007,120100,76630660,5800,5800,5800,5800,25
|
|
20241007,120000,76485660,5810,5810,5810,5810,0
|
|
20241007,115900,76485660,5810,5810,5810,5810,0
|
|
20241007,115800,76485660,5810,5810,5810,5810,0
|
|
20241007,115700,76485660,5810,5810,5810,5810,0
|
|
20241007,115600,76485660,5810,5810,5810,5810,0
|
|
20241007,115500,76485660,5810,5810,5810,5810,40
|
|
20241007,115400,76253260,5810,5810,5810,5810,0
|
|
20241007,115300,76253260,5810,5810,5810,5810,1
|
|
20241007,115200,76247450,5800,5800,5800,5800,570
|
|
20241007,115100,72941450,5800,5800,5800,5800,0
|
|
20241007,115000,72941450,5800,5800,5800,5800,0
|
|
20241007,114900,72941450,5800,5800,5800,5800,1
|
|
20241007,114800,72935650,5790,5790,5790,5790,33
|
|
20241007,114700,72744580,5800,5800,5800,5800,0
|
|
20241007,114600,72744580,5800,5800,5800,5800,0
|
|
20241007,114500,72744580,5800,5800,5800,5800,0
|
|
20241007,114400,72744580,5800,5800,5800,5800,0
|
|
20241007,114300,72744580,5800,5800,5800,5800,0
|
|
20241007,114200,72744580,5800,5800,5800,5800,0
|
|
20241007,114100,72744580,5800,5800,5800,5800,0
|
|
20241007,114000,72744580,5800,5800,5800,5800,0
|
|
20241007,113900,72744580,5800,5800,5800,5800,0
|
|
20241007,113800,72744580,5800,5800,5800,5800,0
|
|
20241007,113700,72744580,5800,5800,5800,5800,0
|
|
20241007,113600,72744580,5800,5800,5800,5800,118
|
|
20241007,113500,72060180,5800,5770,5800,5770,250
|
|
20241007,113400,70615680,5770,5770,5770,5770,0
|
|
20241007,113300,70615680,5770,5770,5770,5770,0
|
|
20241007,113200,70615680,5770,5770,5770,5770,0
|
|
20241007,113100,70615680,5770,5770,5770,5770,0
|
|
20241007,113000,70615680,5770,5770,5770,5770,0
|
|
20241007,112900,70615680,5770,5770,5770,5770,0
|
|
20241007,112800,70615680,5770,5770,5770,5770,0
|
|
20241007,112700,70615680,5770,5770,5770,5770,0
|
|
20241007,112600,70615680,5770,5770,5770,5770,0
|
|
20241007,112500,70615680,5770,5770,5770,5770,0
|
|
20241007,112400,70615680,5770,5770,5770,5770,2
|
|
20241007,112300,70604140,5760,5760,5760,5760,0
|
|
20241007,112200,70604140,5760,5760,5760,5760,246
|
|
20241007,112100,69187180,5750,5750,5750,5750,0
|
|
20241007,112000,69187180,5750,5750,5750,5750,0
|
|
20241007,111900,69187180,5750,5750,5750,5750,0
|
|
20241007,111800,69187180,5750,5750,5750,5750,0
|
|
20241007,111700,69187180,5750,5750,5750,5750,0
|
|
20241007,111600,69187180,5750,5750,5750,5750,0
|
|
20241007,111500,69187180,5750,5750,5750,5750,0
|
|
20241007,111400,69187180,5750,5750,5750,5750,0
|
|
20241007,111300,69187180,5750,5750,5750,5750,0
|
|
20241007,111200,69187180,5750,5750,5750,5750,0
|
|
20241007,111100,69187180,5750,5750,5750,5750,0
|
|
20241007,111000,69187180,5750,5750,5750,5750,0
|
|
20241007,110900,69187180,5750,5750,5750,5750,0
|
|
20241007,110800,69187180,5750,5750,5750,5750,0
|
|
20241007,110700,69187180,5750,5750,5750,5750,0
|
|
20241007,110600,69187180,5750,5750,5750,5750,0
|
|
20241007,110500,69187180,5750,5750,5750,5750,76
|
|
20241007,110400,68750180,5750,5750,5750,5750,0
|
|
20241007,110300,68750180,5750,5750,5750,5750,0
|
|
20241007,110200,68750180,5750,5750,5750,5750,17
|
|
20241007,110100,68652430,5740,5740,5740,5740,0
|
|
20241007,110000,68652430,5740,5740,5740,5740,0
|
|
20241007,105900,68652430,5740,5740,5740,5740,0
|
|
20241007,105800,68652430,5740,5740,5740,5740,0
|
|
20241007,105700,68652430,5740,5740,5740,5740,5
|
|
20241007,105600,68623730,5740,5740,5740,5740,0
|
|
20241007,105500,68623730,5740,5740,5740,5740,922
|
|
20241007,105400,63331450,5740,5740,5740,5740,2
|
|
20241007,105300,63319970,5760,5750,5760,5750,1000
|
|
20241007,105200,57569000,5750,5750,5750,5750,0
|
|
20241007,105100,57569000,5750,5750,5750,5750,0
|
|
20241007,105000,57569000,5750,5750,5750,5750,71
|
|
20241007,104900,57160750,5740,5740,5740,5740,6
|
|
20241007,104800,57126310,5740,5740,5740,5740,0
|
|
20241007,104700,57126310,5740,5740,5740,5740,0
|
|
20241007,104600,57126310,5740,5740,5740,5740,0
|
|
20241007,104500,57126310,5740,5740,5740,5740,60
|
|
20241007,104400,56781910,5750,5750,5750,5750,0
|
|
20241007,104300,56781910,5750,5750,5750,5750,0
|
|
20241007,104200,56781910,5750,5750,5750,5750,0
|
|
20241007,104100,56781910,5750,5750,5750,5750,0
|
|
20241007,104000,56781910,5750,5750,5750,5750,1
|
|
20241007,103900,56776160,5740,5740,5740,5740,0
|
|
20241007,103800,56776160,5740,5740,5740,5740,0
|
|
20241007,103700,56776160,5740,5740,5740,5740,0
|
|
20241007,103600,56776160,5740,5740,5740,5740,40
|
|
20241007,103500,56546560,5740,5740,5740,5740,0
|
|
20241007,103400,56546560,5740,5740,5740,5740,0
|
|
20241007,103300,56546560,5740,5740,5740,5740,0
|
|
20241007,103200,56546560,5740,5740,5740,5740,62
|
|
20241007,103100,56190680,5740,5740,5740,5740,0
|
|
20241007,103000,56190680,5740,5740,5740,5740,150
|
|
20241007,102900,55329680,5740,5740,5740,5740,6
|
|
20241007,102800,55295240,5750,5750,5750,5750,0
|
|
20241007,102700,55295240,5750,5750,5750,5750,16
|
|
20241007,102600,55203240,5740,5740,5740,5740,58
|
|
20241007,102500,54870320,5740,5740,5740,5740,55
|
|
20241007,102400,54554620,5740,5740,5740,5740,0
|
|
20241007,102300,54554620,5740,5740,5740,5740,0
|
|
20241007,102200,54554620,5740,5740,5740,5740,0
|
|
20241007,102100,54554620,5740,5740,5740,5740,482
|
|
20241007,102000,51787940,5740,5740,5740,5740,0
|
|
20241007,101900,51787940,5740,5740,5740,5740,0
|
|
20241007,101800,51787940,5740,5740,5740,5740,0
|
|
20241007,101700,51787940,5740,5740,5740,5740,0
|
|
20241007,101600,51787940,5740,5740,5740,5740,71
|
|
20241007,101500,51380400,5740,5740,5740,5740,0
|
|
20241007,101400,51380400,5740,5740,5740,5740,0
|
|
20241007,101300,51380400,5740,5740,5740,5740,0
|
|
20241007,101200,51380400,5740,5740,5740,5740,0
|
|
20241007,101100,51380400,5740,5740,5740,5740,0
|
|
20241007,101000,51380400,5740,5740,5740,5740,0
|
|
20241007,100900,51380400,5740,5740,5740,5740,0
|
|
20241007,100800,51380400,5740,5740,5740,5740,0
|
|
20241007,100700,51380400,5740,5740,5740,5740,0
|
|
20241007,100600,51380400,5740,5740,5740,5740,0
|
|
20241007,100500,51380400,5740,5740,5740,5740,0
|
|
20241007,100400,51380400,5740,5740,5740,5740,0
|
|
20241007,100300,51380400,5740,5740,5740,5740,0
|
|
20241007,100200,51380400,5740,5740,5740,5740,200
|
|
20241007,100100,50232400,5740,5740,5740,5740,6
|
|
20241007,100000,50197960,5740,5740,5740,5740,0
|
|
20241007,095900,50197960,5740,5740,5740,5710,77
|
|
20241007,095800,49756010,5740,5740,5740,5740,0
|
|
20241007,095700,49756010,5740,5740,5740,5740,0
|
|
20241007,095600,49756010,5740,5740,5740,5740,0
|
|
20241007,095500,49756010,5740,5740,5740,5740,0
|
|
20241007,095400,49756010,5740,5740,5740,5740,132
|
|
20241007,095300,48998330,5740,5740,5740,5740,0
|
|
20241007,095200,48998330,5740,5740,5740,5740,6
|
|
20241007,095100,48963890,5740,5740,5740,5740,0
|
|
20241007,095000,48963890,5740,5740,5740,5740,0
|
|
20241007,094900,48963890,5740,5740,5740,5740,0
|
|
20241007,094800,48963890,5740,5740,5740,5740,0
|
|
20241007,094700,48963890,5740,5740,5740,5740,85
|
|
20241007,094600,48475990,5740,5740,5740,5740,0
|
|
20241007,094500,48475990,5740,5740,5740,5740,1
|
|
20241007,094400,48470250,5730,5730,5730,5720,797
|
|
20241007,094300,43904060,5700,5670,5700,5670,4774
|
|
20241007,094200,16786960,5660,5660,5660,5660,0
|
|
20241007,094100,16786960,5660,5660,5660,5660,177
|
|
20241007,094000,15785140,5660,5660,5660,5660,0
|
|
20241007,093900,15785140,5660,5660,5670,5660,688
|
|
20241007,093800,11891010,5660,5660,5660,5660,10
|
|
20241007,093700,11834410,5670,5670,5670,5670,0
|
|
20241007,093600,11834410,5670,5670,5670,5670,0
|
|
20241007,093500,11834410,5670,5670,5670,5670,0
|
|
20241007,093400,11834410,5670,5670,5670,5670,30
|
|
20241007,093300,11664310,5670,5670,5670,5670,666
|
|
20241007,093200,7888090,5670,5670,5670,5670,707
|
|
20241007,093100,3879400,5670,5670,5670,5670,29
|
|
20241007,093000,3714970,5670,5670,5670,5670,1
|
|
20241007,092900,3709300,5670,5670,5670,5670,1
|
|
20241007,092800,3703630,5660,5660,5660,5660,250
|
|
20241007,092700,2288630,5640,5640,5640,5640,43
|
|
20241007,092600,2046110,5640,5640,5640,5640,0
|
|
20241007,092500,2046110,5640,5640,5640,5640,0
|
|
20241007,092400,2046110,5640,5640,5640,5640,85
|
|
20241007,092300,1566710,5640,5640,5640,5640,100
|
|
20241007,092200,1002710,5640,5640,5640,5640,0
|
|
20241007,092100,1002710,5640,5640,5640,5640,0
|
|
20241007,092000,1002710,5640,5640,5640,5640,0
|
|
20241007,091900,1002710,5640,5640,5640,5640,0
|
|
20241007,091800,1002710,5640,5640,5640,5640,2
|
|
20241007,091700,991430,5640,5640,5640,5640,22
|
|
20241007,091600,867350,5640,5640,5640,5640,2
|
|
20241007,091500,856070,5640,5640,5640,5640,14
|
|
20241007,091400,777110,5650,5650,5650,5650,0
|
|
20241007,091300,777110,5650,5650,5650,5650,0
|
|
20241007,091200,777110,5650,5650,5650,5650,0
|
|
20241007,091100,777110,5650,5650,5650,5650,0
|
|
20241007,091000,777110,5650,5650,5650,5650,0
|
|
20241007,090900,777110,5650,5650,5650,5650,0
|
|
20241007,090800,777110,5650,5650,5650,5650,0
|
|
20241007,090700,777110,5650,5650,5650,5650,0
|
|
20241007,090600,777110,5650,5650,5650,5650,35
|
|
20241007,090500,579360,5680,5680,5680,5680,0
|
|
20241007,090400,579360,5680,5680,5680,5680,0
|
|
20241007,090300,579360,5680,5680,5680,5680,0
|
|
20241007,090200,579360,5680,5680,5680,5680,9
|
|
20241007,090100,528240,5680,5680,5680,5680,0
|
|
20241007,090000,528240,5680,5680,5680,5680,93
|