652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,194900,146982075,4205,4205,4205,4205,150
|
|
20241002,194800,146982075,4205,4205,4205,4205,0
|
|
20241002,194700,146982075,4205,4205,4205,4205,0
|
|
20241002,194600,146982075,4205,4205,4205,4205,0
|
|
20241002,194500,146982075,4205,4205,4205,4205,0
|
|
20241002,194400,146982075,4205,4205,4205,4205,0
|
|
20241002,194300,146982075,4205,4205,4205,4205,0
|
|
20241002,194200,146982075,4205,4205,4205,4205,0
|
|
20241002,194100,146982075,4205,4205,4205,4205,0
|
|
20241002,194000,146982075,4205,4205,4205,4205,0
|
|
20241002,193900,146982075,4205,4205,4205,4205,0
|
|
20241002,193800,146982075,4205,4205,4205,4205,0
|
|
20241002,193700,146982075,4205,4205,4205,4205,0
|
|
20241002,193600,146982075,4205,4205,4205,4205,0
|
|
20241002,193500,146982075,4205,4205,4205,4205,0
|
|
20241002,193400,146982075,4205,4205,4205,4205,0
|
|
20241002,193300,146982075,4205,4205,4205,4205,0
|
|
20241002,193200,146982075,4205,4205,4205,4205,0
|
|
20241002,193100,146982075,4205,4205,4205,4205,0
|
|
20241002,193000,146982075,4205,4205,4205,4205,0
|
|
20241002,192900,146982075,4205,4205,4205,4205,0
|
|
20241002,192800,146982075,4205,4205,4205,4205,0
|
|
20241002,192700,146982075,4205,4205,4205,4205,0
|
|
20241002,192600,146982075,4205,4205,4205,4205,0
|
|
20241002,192500,146982075,4205,4205,4205,4205,0
|
|
20241002,192400,146982075,4205,4205,4205,4205,0
|
|
20241002,192300,146982075,4205,4205,4205,4205,0
|
|
20241002,192200,146982075,4205,4205,4205,4205,0
|
|
20241002,192100,146982075,4205,4205,4205,4205,0
|
|
20241002,192000,146982075,4205,4205,4205,4205,0
|
|
20241002,191900,146982075,4205,4205,4205,4205,150
|
|
20241002,191800,146982075,4205,4205,4205,4205,0
|
|
20241002,191700,146982075,4205,4205,4205,4205,0
|
|
20241002,191600,146982075,4205,4205,4205,4205,0
|
|
20241002,191500,146982075,4205,4205,4205,4205,0
|
|
20241002,191400,146982075,4205,4205,4205,4205,0
|
|
20241002,191300,146982075,4205,4205,4205,4205,0
|
|
20241002,191200,146982075,4205,4205,4205,4205,0
|
|
20241002,191100,146982075,4205,4205,4205,4205,0
|
|
20241002,191000,146982075,4205,4205,4205,4205,0
|
|
20241002,190900,146982075,4205,4205,4205,4205,0
|
|
20241002,190800,146982075,4205,4205,4205,4205,0
|
|
20241002,190700,146982075,4205,4205,4205,4205,0
|
|
20241002,190600,146982075,4205,4205,4205,4205,0
|
|
20241002,190500,146982075,4205,4205,4205,4205,0
|
|
20241002,190400,146982075,4205,4205,4205,4205,0
|
|
20241002,190300,146982075,4205,4205,4205,4205,0
|
|
20241002,190200,146982075,4205,4205,4205,4205,0
|
|
20241002,190100,146982075,4205,4205,4205,4205,0
|
|
20241002,190000,146982075,4205,4205,4205,4205,0
|
|
20241002,185900,146982075,4205,4205,4205,4205,0
|
|
20241002,185800,146982075,4205,4205,4205,4205,0
|
|
20241002,185700,146982075,4205,4205,4205,4205,0
|
|
20241002,185600,146982075,4205,4205,4205,4205,0
|
|
20241002,185500,146982075,4205,4205,4205,4205,0
|
|
20241002,185400,146982075,4205,4205,4205,4205,0
|
|
20241002,185300,146982075,4205,4205,4205,4205,0
|
|
20241002,185200,146982075,4205,4205,4205,4205,0
|
|
20241002,185100,146982075,4205,4205,4205,4205,0
|
|
20241002,185000,146982075,4205,4205,4205,4205,0
|
|
20241002,184900,146982075,4205,4205,4205,4205,150
|
|
20241002,184800,146982075,4205,4205,4205,4205,0
|
|
20241002,184700,146982075,4205,4205,4205,4205,0
|
|
20241002,184600,146982075,4205,4205,4205,4205,0
|
|
20241002,184500,146982075,4205,4205,4205,4205,0
|
|
20241002,184400,146982075,4205,4205,4205,4205,0
|
|
20241002,184300,146982075,4205,4205,4205,4205,0
|
|
20241002,184200,146982075,4205,4205,4205,4205,0
|
|
20241002,184100,146982075,4205,4205,4205,4205,0
|
|
20241002,184000,146982075,4205,4205,4205,4205,0
|
|
20241002,183900,146982075,4205,4205,4205,4205,0
|
|
20241002,183800,146982075,4205,4205,4205,4205,0
|
|
20241002,183700,146982075,4205,4205,4205,4205,0
|
|
20241002,183600,146982075,4205,4205,4205,4205,0
|
|
20241002,183500,146982075,4205,4205,4205,4205,0
|
|
20241002,183400,146982075,4205,4205,4205,4205,0
|
|
20241002,183300,146982075,4205,4205,4205,4205,0
|
|
20241002,183200,146982075,4205,4205,4205,4205,0
|
|
20241002,183100,146982075,4205,4205,4205,4205,0
|
|
20241002,183000,146982075,4205,4205,4205,4205,0
|
|
20241002,182900,146982075,4205,4205,4205,4205,0
|
|
20241002,182800,146982075,4205,4205,4205,4205,0
|
|
20241002,182700,146982075,4205,4205,4205,4205,0
|
|
20241002,182600,146982075,4205,4205,4205,4205,0
|
|
20241002,182500,146982075,4205,4205,4205,4205,0
|
|
20241002,182400,146982075,4205,4205,4205,4205,0
|
|
20241002,182300,146982075,4205,4205,4205,4205,0
|
|
20241002,182200,146982075,4205,4205,4205,4205,0
|
|
20241002,182100,146982075,4205,4205,4205,4205,0
|
|
20241002,182000,146982075,4205,4205,4205,4205,0
|
|
20241002,181900,146982075,4205,4205,4205,4205,150
|
|
20241002,181800,146982075,4205,4205,4205,4205,0
|
|
20241002,181700,146982075,4205,4205,4205,4205,0
|
|
20241002,181600,146982075,4205,4205,4205,4205,0
|
|
20241002,181500,146982075,4205,4205,4205,4205,0
|
|
20241002,181400,146982075,4205,4205,4205,4205,0
|
|
20241002,181300,146982075,4205,4205,4205,4205,0
|
|
20241002,181200,146982075,4205,4205,4205,4205,0
|
|
20241002,181100,146982075,4205,4205,4205,4205,0
|
|
20241002,181000,146982075,4205,4205,4205,4205,0
|
|
20241002,180900,146982075,4205,4205,4205,4205,0
|
|
20241002,180800,146982075,4205,4205,4205,4205,0
|
|
20241002,180700,146982075,4205,4205,4205,4205,0
|
|
20241002,180600,146982075,4205,4205,4205,4205,0
|
|
20241002,180500,146982075,4205,4205,4205,4205,0
|
|
20241002,180400,146982075,4205,4205,4205,4205,0
|
|
20241002,180300,146982075,4205,4205,4205,4205,0
|
|
20241002,180200,146982075,4205,4205,4205,4205,0
|
|
20241002,180100,146982075,4205,4205,4205,4205,0
|
|
20241002,180000,146982075,4205,4205,4205,4205,0
|
|
20241002,175900,146982075,4205,4205,4205,4205,0
|
|
20241002,175800,146982075,4205,4205,4205,4205,0
|
|
20241002,175700,146982075,4205,4205,4205,4205,0
|
|
20241002,175600,146982075,4205,4205,4205,4205,0
|
|
20241002,175500,146982075,4205,4205,4205,4205,0
|
|
20241002,175400,146982075,4205,4205,4205,4205,0
|
|
20241002,175300,146982075,4205,4205,4205,4205,0
|
|
20241002,175200,146982075,4205,4205,4205,4205,0
|
|
20241002,175100,146982075,4205,4205,4205,4205,0
|
|
20241002,175000,146982075,4205,4205,4205,4205,0
|
|
20241002,174900,146982075,4205,4205,4205,4205,150
|
|
20241002,174800,146982075,4205,4205,4205,4205,0
|
|
20241002,174700,146982075,4205,4205,4205,4205,0
|
|
20241002,174600,146982075,4205,4205,4205,4205,0
|
|
20241002,174500,146982075,4205,4205,4205,4205,0
|
|
20241002,174400,146982075,4205,4205,4205,4205,0
|
|
20241002,174300,146982075,4205,4205,4205,4205,0
|
|
20241002,174200,146982075,4205,4205,4205,4205,0
|
|
20241002,174100,146982075,4205,4205,4205,4205,0
|
|
20241002,174000,146982075,4205,4205,4205,4205,0
|
|
20241002,173900,146982075,4205,4205,4205,4205,0
|
|
20241002,173800,146982075,4205,4205,4205,4205,0
|
|
20241002,173700,146982075,4205,4205,4205,4205,0
|
|
20241002,173600,146982075,4205,4205,4205,4205,0
|
|
20241002,173500,146982075,4205,4205,4205,4205,0
|
|
20241002,173400,146982075,4205,4205,4205,4205,0
|
|
20241002,173300,146982075,4205,4205,4205,4205,0
|
|
20241002,173200,146982075,4205,4205,4205,4205,0
|
|
20241002,173100,146982075,4205,4205,4205,4205,0
|
|
20241002,173000,146982075,4205,4205,4205,4205,0
|
|
20241002,172900,146982075,4205,4205,4205,4205,0
|
|
20241002,172800,146982075,4205,4205,4205,4205,0
|
|
20241002,172700,146982075,4205,4205,4205,4205,0
|
|
20241002,172600,146982075,4205,4205,4205,4205,0
|
|
20241002,172500,146982075,4205,4205,4205,4205,0
|
|
20241002,172400,146982075,4205,4205,4205,4205,0
|
|
20241002,172300,146982075,4205,4205,4205,4205,0
|
|
20241002,172200,146982075,4205,4205,4205,4205,0
|
|
20241002,172100,146982075,4205,4205,4205,4205,0
|
|
20241002,172000,146982075,4205,4205,4205,4205,0
|
|
20241002,171900,146982075,4205,4205,4205,4205,150
|
|
20241002,171800,146982075,4205,4205,4205,4205,0
|
|
20241002,171700,146982075,4205,4205,4205,4205,0
|
|
20241002,171600,146982075,4205,4205,4205,4205,0
|
|
20241002,171500,146982075,4205,4205,4205,4205,0
|
|
20241002,171400,146982075,4205,4205,4205,4205,0
|
|
20241002,171300,146982075,4205,4205,4205,4205,0
|
|
20241002,171200,146982075,4205,4205,4205,4205,0
|
|
20241002,171100,146982075,4205,4205,4205,4205,0
|
|
20241002,171000,146982075,4205,4205,4205,4205,0
|
|
20241002,170900,146982075,4205,4205,4205,4205,0
|
|
20241002,170800,146982075,4205,4205,4205,4205,0
|
|
20241002,170700,146982075,4205,4205,4205,4205,0
|
|
20241002,170600,146982075,4205,4205,4205,4205,0
|
|
20241002,170500,146982075,4205,4205,4205,4205,0
|
|
20241002,170400,146982075,4205,4205,4205,4205,0
|
|
20241002,170300,146982075,4205,4205,4205,4205,0
|
|
20241002,170200,146982075,4205,4205,4205,4205,0
|
|
20241002,170100,146982075,4205,4205,4205,4205,0
|
|
20241002,170000,146982075,4205,4205,4205,4205,0
|
|
20241002,165900,146982075,4205,4205,4205,4205,0
|
|
20241002,165800,146982075,4205,4205,4205,4205,0
|
|
20241002,165700,146982075,4205,4205,4205,4205,0
|
|
20241002,165600,146982075,4205,4205,4205,4205,0
|
|
20241002,165500,146982075,4205,4205,4205,4205,0
|
|
20241002,165400,146982075,4205,4205,4205,4205,0
|
|
20241002,165300,146982075,4205,4205,4205,4205,0
|
|
20241002,165200,146982075,4205,4205,4205,4205,0
|
|
20241002,165100,146982075,4205,4205,4205,4205,0
|
|
20241002,165000,146982075,4205,4205,4205,4205,0
|
|
20241002,164900,146982075,4205,4205,4205,4205,150
|
|
20241002,164800,146982075,4205,4205,4205,4205,0
|
|
20241002,164700,146982075,4205,4205,4205,4205,0
|
|
20241002,164600,146982075,4205,4205,4205,4205,0
|
|
20241002,164500,146982075,4205,4205,4205,4205,0
|
|
20241002,164400,146982075,4205,4205,4205,4205,0
|
|
20241002,164300,146982075,4205,4205,4205,4205,0
|
|
20241002,164200,146982075,4205,4205,4205,4205,0
|
|
20241002,164100,146982075,4205,4205,4205,4205,0
|
|
20241002,164000,146982075,4205,4205,4205,4205,0
|
|
20241002,163900,146982075,4205,4205,4205,4205,0
|
|
20241002,163800,146982075,4205,4205,4205,4205,0
|
|
20241002,163700,146982075,4205,4205,4205,4205,0
|
|
20241002,163600,146982075,4205,4205,4205,4205,0
|
|
20241002,163500,146982075,4205,4205,4205,4205,0
|
|
20241002,163400,146982075,4205,4205,4205,4205,0
|
|
20241002,163300,146982075,4205,4205,4205,4205,0
|
|
20241002,163200,146982075,4205,4205,4205,4205,0
|
|
20241002,163100,146982075,4205,4205,4205,4205,0
|
|
20241002,163000,146982075,4205,4205,4205,4205,0
|
|
20241002,162900,146982075,4205,4205,4205,4205,0
|
|
20241002,162800,146982075,4205,4205,4205,4205,0
|
|
20241002,162700,146982075,4205,4205,4205,4205,0
|
|
20241002,162600,146982075,4205,4205,4205,4205,0
|
|
20241002,162500,146982075,4205,4205,4205,4205,0
|
|
20241002,162400,146982075,4205,4205,4205,4205,0
|
|
20241002,162300,146982075,4205,4205,4205,4205,0
|
|
20241002,162200,146982075,4205,4205,4205,4205,0
|
|
20241002,162100,146982075,4205,4205,4205,4205,0
|
|
20241002,162000,146982075,4205,4205,4205,4205,0
|
|
20241002,161900,146982075,4205,4205,4205,4205,150
|
|
20241002,161800,146982075,4205,4205,4205,4205,0
|
|
20241002,161700,146982075,4205,4205,4205,4205,0
|
|
20241002,161600,146982075,4205,4205,4205,4205,0
|
|
20241002,161500,146982075,4205,4205,4205,4205,0
|
|
20241002,161400,146982075,4205,4205,4205,4205,0
|
|
20241002,161300,146982075,4205,4205,4205,4205,0
|
|
20241002,161200,146982075,4205,4205,4205,4205,0
|
|
20241002,161100,146982075,4205,4205,4205,4205,0
|
|
20241002,161000,146982075,4205,4205,4205,4205,0
|
|
20241002,160900,146982075,4205,4205,4205,4205,0
|
|
20241002,160800,146982075,4205,4205,4205,4205,0
|
|
20241002,160700,146982075,4205,4205,4205,4205,0
|
|
20241002,160600,146982075,4205,4205,4205,4205,0
|
|
20241002,160500,146982075,4205,4205,4205,4205,0
|
|
20241002,160400,146982075,4205,4205,4205,4205,0
|
|
20241002,160300,146982075,4205,4205,4205,4205,0
|
|
20241002,160200,146982075,4205,4205,4205,4205,0
|
|
20241002,160100,146982075,4205,4205,4205,4205,0
|
|
20241002,160000,146982075,4205,4205,4205,4205,0
|
|
20241002,155900,146982075,4205,4205,4205,4205,0
|
|
20241002,155800,146982075,4205,4205,4205,4205,0
|
|
20241002,155700,146982075,4205,4205,4205,4205,0
|
|
20241002,155600,146982075,4205,4205,4205,4205,0
|
|
20241002,155500,146982075,4205,4205,4205,4205,0
|
|
20241002,155400,146982075,4205,4205,4205,4205,0
|
|
20241002,155300,146982075,4205,4205,4205,4205,0
|
|
20241002,155200,146982075,4205,4205,4205,4205,0
|
|
20241002,155100,146982075,4205,4205,4205,4205,0
|
|
20241002,155000,146982075,4205,4205,4205,4205,0
|
|
20241002,154900,146982075,4205,4205,4205,4205,150
|
|
20241002,154800,146982075,4205,4205,4205,4205,0
|
|
20241002,154700,146982075,4205,4205,4205,4205,0
|
|
20241002,154600,146982075,4205,4205,4205,4205,0
|
|
20241002,154500,146982075,4205,4205,4205,4205,0
|
|
20241002,154400,146982075,4205,4205,4205,4205,0
|
|
20241002,154300,146982075,4205,4205,4205,4205,0
|
|
20241002,154200,146982075,4205,4205,4205,4205,0
|
|
20241002,154100,146982075,4205,4205,4205,4205,0
|
|
20241002,154000,146982075,4205,4205,4205,4205,0
|
|
20241002,153900,146982075,4205,4205,4205,4205,0
|
|
20241002,153800,146982075,4205,4205,4205,4205,0
|
|
20241002,153700,146982075,4205,4205,4205,4205,0
|
|
20241002,153600,146982075,4205,4205,4205,4205,0
|
|
20241002,153500,146982075,4205,4205,4205,4205,0
|
|
20241002,153400,146982075,4205,4205,4205,4205,0
|
|
20241002,153300,146982075,4205,4205,4205,4205,0
|
|
20241002,153200,146982075,4205,4205,4205,4205,0
|
|
20241002,153100,146982075,4205,4205,4205,4205,0
|
|
20241002,153000,146982075,4205,4205,4205,4205,150
|
|
20241002,152900,146351325,4205,4205,4205,4205,0
|
|
20241002,152800,146351325,4205,4205,4205,4205,0
|
|
20241002,152700,146351325,4205,4205,4205,4205,0
|
|
20241002,152600,146351325,4205,4205,4205,4205,0
|
|
20241002,152500,146351325,4205,4205,4205,4205,0
|
|
20241002,152400,146351325,4205,4205,4205,4205,0
|
|
20241002,152300,146351325,4205,4205,4205,4205,0
|
|
20241002,152200,146351325,4205,4205,4205,4205,0
|
|
20241002,152100,146351325,4205,4205,4205,4205,0
|
|
20241002,152000,146351325,4205,4205,4205,4205,0
|
|
20241002,151900,146351325,4205,4180,4205,4175,296
|
|
20241002,151800,145109090,4200,4200,4200,4200,0
|
|
20241002,151700,145109090,4200,4200,4200,4200,0
|
|
20241002,151600,145109090,4200,4200,4200,4200,0
|
|
20241002,151500,145109090,4200,4195,4200,4195,25
|
|
20241002,151400,145004195,4195,4190,4195,4190,21
|
|
20241002,151300,144916200,4190,4190,4190,4190,1
|
|
20241002,151200,144912010,4190,4190,4190,4180,114
|
|
20241002,151100,144434550,4190,4190,4190,4190,0
|
|
20241002,151000,144434550,4190,4185,4190,4185,18
|
|
20241002,150900,144359195,4200,4200,4200,4200,0
|
|
20241002,150800,144359195,4200,4170,4200,4170,25
|
|
20241002,150700,144254915,4200,4200,4200,4200,0
|
|
20241002,150600,144254915,4200,4175,4200,4175,25
|
|
20241002,150500,144150515,4205,4175,4205,4165,5905
|
|
20241002,150400,119517705,4185,4185,4185,4185,0
|
|
20241002,150300,119517705,4185,4185,4185,4185,48
|
|
20241002,150200,119316825,4185,4185,4185,4185,0
|
|
20241002,150100,119316825,4185,4180,4185,4180,26
|
|
20241002,150000,119208140,4205,4205,4205,4205,0
|
|
20241002,145900,119208140,4205,4205,4205,4205,0
|
|
20241002,145800,119208140,4205,4205,4205,4205,0
|
|
20241002,145700,119208140,4205,4205,4205,4205,0
|
|
20241002,145600,119208140,4205,4185,4205,4185,100
|
|
20241002,145500,118789210,4185,4185,4185,4185,0
|
|
20241002,145400,118789210,4185,4185,4185,4185,94
|
|
20241002,145300,118395820,4200,4200,4200,4200,0
|
|
20241002,145200,118395820,4200,4200,4200,4200,0
|
|
20241002,145100,118395820,4200,4185,4200,4185,23
|
|
20241002,145000,118299550,4200,4200,4200,4200,0
|
|
20241002,144900,118299550,4200,4200,4200,4200,0
|
|
20241002,144800,118299550,4200,4200,4200,4200,0
|
|
20241002,144700,118299550,4200,4185,4200,4185,62
|
|
20241002,144600,118039945,4200,4200,4200,4200,0
|
|
20241002,144500,118039945,4200,4200,4200,4200,0
|
|
20241002,144400,118039945,4200,4190,4205,4185,1883
|
|
20241002,144300,110153875,4210,4210,4210,4210,0
|
|
20241002,144200,110153875,4210,4200,4210,4200,20
|
|
20241002,144100,110069825,4210,4210,4210,4210,0
|
|
20241002,144000,110069825,4210,4190,4210,4190,15
|
|
20241002,143900,110006920,4185,4185,4185,4185,0
|
|
20241002,143800,110006920,4185,4185,4185,4185,0
|
|
20241002,143700,110006920,4185,4180,4185,4180,563
|
|
20241002,143600,107652380,4185,4185,4185,4185,0
|
|
20241002,143500,107652380,4185,4185,4185,4185,0
|
|
20241002,143400,107652380,4185,4185,4185,4185,5
|
|
20241002,143300,107631455,4185,4185,4185,4185,10
|
|
20241002,143200,107589605,4180,4180,4180,4180,0
|
|
20241002,143100,107589605,4180,4180,4180,4180,0
|
|
20241002,143000,107589605,4180,4180,4180,4180,0
|
|
20241002,142900,107589605,4180,4180,4180,4180,59
|
|
20241002,142800,107342985,4180,4180,4180,4180,1
|
|
20241002,142700,107338805,4180,4180,4180,4180,93
|
|
20241002,142600,106950065,4185,4185,4185,4185,50
|
|
20241002,142500,106740815,4190,4190,4190,4190,0
|
|
20241002,142400,106740815,4190,4190,4190,4190,0
|
|
20241002,142300,106740815,4190,4190,4190,4190,5
|
|
20241002,142200,106719865,4190,4190,4190,4190,3
|
|
20241002,142100,106707295,4190,4190,4190,4190,0
|
|
20241002,142000,106707295,4190,4185,4190,4185,23
|
|
20241002,141900,106610935,4190,4190,4190,4190,0
|
|
20241002,141800,106610935,4190,4190,4190,4190,10
|
|
20241002,141700,106569035,4190,4190,4190,4190,1
|
|
20241002,141600,106564845,4185,4185,4185,4185,0
|
|
20241002,141500,106564845,4185,4185,4185,4185,65
|
|
20241002,141400,106292820,4190,4190,4190,4190,0
|
|
20241002,141300,106292820,4190,4190,4190,4190,0
|
|
20241002,141200,106292820,4190,4190,4190,4190,0
|
|
20241002,141100,106292820,4190,4190,4190,4190,1
|
|
20241002,141000,106288630,4185,4185,4185,4185,136
|
|
20241002,140900,105719470,4185,4185,4185,4185,0
|
|
20241002,140800,105719470,4185,4185,4185,4185,0
|
|
20241002,140700,105719470,4185,4185,4185,4185,0
|
|
20241002,140600,105719470,4185,4185,4185,4185,1
|
|
20241002,140500,105715285,4175,4175,4175,4175,2
|
|
20241002,140400,105706935,4185,4185,4185,4185,0
|
|
20241002,140300,105706935,4185,4185,4185,4185,0
|
|
20241002,140200,105706935,4185,4185,4185,4185,0
|
|
20241002,140100,105706935,4185,4185,4185,4185,0
|
|
20241002,140000,105706935,4185,4185,4185,4185,0
|
|
20241002,135900,105706935,4185,4185,4185,4185,0
|
|
20241002,135800,105706935,4185,4185,4185,4185,0
|
|
20241002,135700,105706935,4185,4180,4185,4180,100
|
|
20241002,135600,105288675,4180,4180,4180,4180,0
|
|
20241002,135500,105288675,4180,4180,4180,4180,1
|
|
20241002,135400,105284495,4175,4175,4175,4175,0
|
|
20241002,135300,105284495,4175,4175,4175,4175,0
|
|
20241002,135200,105284495,4175,4175,4175,4175,0
|
|
20241002,135100,105284495,4175,4175,4175,4175,0
|
|
20241002,135000,105284495,4175,4175,4175,4175,0
|
|
20241002,134900,105284495,4175,4175,4175,4175,0
|
|
20241002,134800,105284495,4175,4175,4175,4175,0
|
|
20241002,134700,105284495,4175,4175,4175,4175,0
|
|
20241002,134600,105284495,4175,4175,4175,4175,0
|
|
20241002,134500,105284495,4175,4175,4175,4175,0
|
|
20241002,134400,105284495,4175,4175,4175,4175,0
|
|
20241002,134300,105284495,4175,4175,4175,4175,0
|
|
20241002,134200,105284495,4175,4175,4175,4175,0
|
|
20241002,134100,105284495,4175,4175,4175,4175,49
|
|
20241002,134000,105079920,4175,4175,4175,4175,1
|
|
20241002,133900,105075745,4175,4175,4175,4175,0
|
|
20241002,133800,105075745,4175,4175,4175,4175,0
|
|
20241002,133700,105075745,4175,4175,4175,4175,0
|
|
20241002,133600,105075745,4175,4190,4190,4175,850
|
|
20241002,133500,101525550,4185,4185,4185,4185,1000
|
|
20241002,133400,97340550,4180,4180,4180,4180,106
|
|
20241002,133300,96897470,4180,4180,4180,4180,71
|
|
20241002,133200,96600690,4185,4185,4185,4185,0
|
|
20241002,133100,96600690,4185,4180,4185,4180,30
|
|
20241002,133000,96475285,4180,4180,4180,4180,23
|
|
20241002,132900,96379145,4180,4180,4180,4180,424
|
|
20241002,132800,94606825,4180,4180,4180,4180,71
|
|
20241002,132700,94310045,4190,4195,4195,4190,1118
|
|
20241002,132600,89625480,4210,4210,4210,4210,0
|
|
20241002,132500,89625480,4210,4210,4210,4210,0
|
|
20241002,132400,89625480,4210,4210,4210,4210,0
|
|
20241002,132300,89625480,4210,4210,4210,4210,0
|
|
20241002,132200,89625480,4210,4210,4210,4210,0
|
|
20241002,132100,89625480,4210,4210,4210,4210,0
|
|
20241002,132000,89625480,4210,4210,4210,4210,0
|
|
20241002,131900,89625480,4210,4210,4210,4210,0
|
|
20241002,131800,89625480,4210,4210,4210,4210,47
|
|
20241002,131700,89427610,4210,4210,4210,4210,0
|
|
20241002,131600,89427610,4210,4210,4210,4210,1
|
|
20241002,131500,89423400,4200,4205,4205,4200,273
|
|
20241002,131400,88276300,4205,4205,4205,4205,0
|
|
20241002,131300,88276300,4205,4205,4205,4205,0
|
|
20241002,131200,88276300,4205,4205,4205,4205,0
|
|
20241002,131100,88276300,4205,4205,4205,4205,0
|
|
20241002,131000,88276300,4205,4205,4205,4205,0
|
|
20241002,130900,88276300,4205,4205,4205,4205,0
|
|
20241002,130800,88276300,4205,4205,4205,4205,0
|
|
20241002,130700,88276300,4205,4205,4205,4205,0
|
|
20241002,130600,88276300,4205,4205,4205,4205,233
|
|
20241002,130500,87296535,4210,4210,4210,4210,0
|
|
20241002,130400,87296535,4210,4210,4210,4210,0
|
|
20241002,130300,87296535,4210,4210,4210,4210,1
|
|
20241002,130200,87292325,4210,4205,4210,4205,55
|
|
20241002,130100,87061045,4205,4205,4205,4205,0
|
|
20241002,130000,87061045,4205,4205,4205,4205,1
|
|
20241002,125900,87056840,4200,4200,4200,4200,0
|
|
20241002,125800,87056840,4200,4205,4205,4200,3
|
|
20241002,125700,87044235,4200,4200,4200,4200,13
|
|
20241002,125600,86989635,4205,4205,4205,4205,0
|
|
20241002,125500,86989635,4205,4200,4205,4200,13
|
|
20241002,125400,86935030,4205,4205,4205,4205,0
|
|
20241002,125300,86935030,4205,4205,4205,4205,0
|
|
20241002,125200,86935030,4205,4205,4205,4205,0
|
|
20241002,125100,86935030,4205,4205,4205,4205,0
|
|
20241002,125000,86935030,4205,4205,4205,4205,1
|
|
20241002,124900,86930825,4205,4205,4205,4205,10
|
|
20241002,124800,86888775,4200,4200,4200,4200,0
|
|
20241002,124700,86888775,4200,4200,4200,4200,12
|
|
20241002,124600,86838375,4205,4205,4205,4205,0
|
|
20241002,124500,86838375,4205,4205,4205,4205,0
|
|
20241002,124400,86838375,4205,4205,4205,4205,0
|
|
20241002,124300,86838375,4205,4205,4205,4205,0
|
|
20241002,124200,86838375,4205,4205,4205,4205,0
|
|
20241002,124100,86838375,4205,4205,4205,4205,202
|
|
20241002,124000,85988965,4200,4200,4200,4200,0
|
|
20241002,123900,85988965,4200,4205,4205,4200,8
|
|
20241002,123800,85955335,4205,4205,4205,4205,0
|
|
20241002,123700,85955335,4205,4205,4205,4205,1
|
|
20241002,123600,85951130,4200,4200,4200,4200,15
|
|
20241002,123500,85888130,4205,4205,4205,4205,0
|
|
20241002,123400,85888130,4205,4205,4205,4205,0
|
|
20241002,123300,85888130,4205,4205,4205,4205,0
|
|
20241002,123200,85888130,4205,4205,4205,4205,0
|
|
20241002,123100,85888130,4205,4205,4205,4205,0
|
|
20241002,123000,85888130,4205,4205,4205,4205,0
|
|
20241002,122900,85888130,4205,4205,4205,4205,0
|
|
20241002,122800,85888130,4205,4205,4205,4205,0
|
|
20241002,122700,85888130,4205,4205,4205,4205,0
|
|
20241002,122600,85888130,4205,4205,4205,4205,0
|
|
20241002,122500,85888130,4205,4205,4205,4205,4
|
|
20241002,122400,85871310,4200,4200,4200,4200,0
|
|
20241002,122300,85871310,4200,4200,4200,4200,0
|
|
20241002,122200,85871310,4200,4200,4200,4200,79
|
|
20241002,122100,85539510,4200,4200,4200,4200,0
|
|
20241002,122000,85539510,4200,4200,4200,4200,1
|
|
20241002,121900,85535310,4200,4200,4200,4200,0
|
|
20241002,121800,85535310,4200,4200,4200,4200,0
|
|
20241002,121700,85535310,4200,4200,4200,4200,0
|
|
20241002,121600,85535310,4200,4200,4200,4200,0
|
|
20241002,121500,85535310,4200,4200,4200,4200,0
|
|
20241002,121400,85535310,4200,4200,4200,4200,0
|
|
20241002,121300,85535310,4200,4200,4200,4200,0
|
|
20241002,121200,85535310,4200,4200,4200,4200,0
|
|
20241002,121100,85535310,4200,4200,4200,4200,0
|
|
20241002,121000,85535310,4200,4200,4200,4200,0
|
|
20241002,120900,85535310,4200,4200,4200,4200,5
|
|
20241002,120800,85514310,4200,4200,4200,4200,0
|
|
20241002,120700,85514310,4200,4195,4200,4195,3
|
|
20241002,120600,85501720,4210,4210,4210,4210,0
|
|
20241002,120500,85501720,4210,4210,4210,4210,0
|
|
20241002,120400,85501720,4210,4210,4210,4210,0
|
|
20241002,120300,85501720,4210,4210,4210,4210,0
|
|
20241002,120200,85501720,4210,4210,4210,4210,0
|
|
20241002,120100,85501720,4210,4210,4210,4210,0
|
|
20241002,120000,85501720,4210,4210,4210,4210,5
|
|
20241002,115900,85480670,4210,4210,4210,4210,0
|
|
20241002,115800,85480670,4210,4210,4210,4210,0
|
|
20241002,115700,85480670,4210,4210,4210,4210,0
|
|
20241002,115600,85480670,4210,4210,4210,4210,0
|
|
20241002,115500,85480670,4210,4210,4210,4210,0
|
|
20241002,115400,85480670,4210,4210,4210,4210,0
|
|
20241002,115300,85480670,4210,4210,4210,4210,0
|
|
20241002,115200,85480670,4210,4210,4210,4210,0
|
|
20241002,115100,85480670,4210,4210,4210,4210,505
|
|
20241002,115000,83354620,4210,4195,4210,4195,10
|
|
20241002,114900,83312645,4190,4190,4190,4190,408
|
|
20241002,114800,81603125,4190,4190,4190,4190,0
|
|
20241002,114700,81603125,4190,4185,4190,4185,1000
|
|
20241002,114600,77413280,4185,4180,4185,4180,16
|
|
20241002,114500,77346395,4185,4180,4185,4180,3
|
|
20241002,114400,77333850,4185,4185,4185,4185,0
|
|
20241002,114300,77333850,4185,4185,4185,4185,0
|
|
20241002,114200,77333850,4185,4185,4185,4185,0
|
|
20241002,114100,77333850,4185,4185,4185,4185,0
|
|
20241002,114000,77333850,4185,4190,4190,4185,76
|
|
20241002,113900,77015600,4200,4200,4200,4200,0
|
|
20241002,113800,77015600,4200,4200,4200,4200,2
|
|
20241002,113700,77007200,4200,4200,4200,4200,0
|
|
20241002,113600,77007200,4200,4200,4200,4200,0
|
|
20241002,113500,77007200,4200,4200,4200,4200,0
|
|
20241002,113400,77007200,4200,4200,4200,4200,10
|
|
20241002,113300,76965200,4200,4200,4200,4200,0
|
|
20241002,113200,76965200,4200,4200,4200,4200,0
|
|
20241002,113100,76965200,4200,4200,4200,4200,0
|
|
20241002,113000,76965200,4200,4200,4200,4200,0
|
|
20241002,112900,76965200,4200,4200,4200,4200,100
|
|
20241002,112800,76545200,4200,4200,4200,4200,0
|
|
20241002,112700,76545200,4200,4200,4200,4200,0
|
|
20241002,112600,76545200,4200,4200,4200,4200,5
|
|
20241002,112500,76524200,4200,4205,4205,4195,501
|
|
20241002,112400,74422470,4215,4215,4215,4215,0
|
|
20241002,112300,74422470,4215,4215,4215,4215,0
|
|
20241002,112200,74422470,4215,4215,4215,4215,0
|
|
20241002,112100,74422470,4215,4215,4215,4215,0
|
|
20241002,112000,74422470,4215,4210,4215,4210,2
|
|
20241002,111900,74414045,4210,4210,4210,4210,1
|
|
20241002,111800,74409835,4215,4215,4215,4215,5
|
|
20241002,111700,74388760,4230,4230,4230,4230,0
|
|
20241002,111600,74388760,4230,4230,4230,4230,0
|
|
20241002,111500,74388760,4230,4230,4230,4230,0
|
|
20241002,111400,74388760,4230,4230,4230,4230,1
|
|
20241002,111300,74384530,4210,4210,4210,4210,1010
|
|
20241002,111200,70132430,4230,4205,4230,4205,1507
|
|
20241002,111100,63795415,4205,4205,4205,4205,1
|
|
20241002,111000,63791210,4200,4200,4200,4200,34
|
|
20241002,110900,63648410,4195,4195,4195,4195,16
|
|
20241002,110800,63581290,4205,4205,4205,4205,0
|
|
20241002,110700,63581290,4205,4205,4205,4205,0
|
|
20241002,110600,63581290,4205,4205,4205,4205,0
|
|
20241002,110500,63581290,4205,4205,4205,4200,194
|
|
20241002,110400,62765570,4205,4205,4205,4205,0
|
|
20241002,110300,62765570,4205,4205,4205,4205,0
|
|
20241002,110200,62765570,4205,4205,4205,4205,0
|
|
20241002,110100,62765570,4205,4205,4205,4205,0
|
|
20241002,110000,62765570,4205,4205,4205,4205,0
|
|
20241002,105900,62765570,4205,4205,4205,4205,0
|
|
20241002,105800,62765570,4205,4205,4205,4205,0
|
|
20241002,105700,62765570,4205,4205,4205,4205,2
|
|
20241002,105600,62757160,4205,4205,4205,4205,0
|
|
20241002,105500,62757160,4205,4205,4205,4200,176
|
|
20241002,105400,62017915,4215,4215,4215,4215,0
|
|
20241002,105300,62017915,4215,4215,4215,4215,0
|
|
20241002,105200,62017915,4215,4210,4215,4210,501
|
|
20241002,105100,59906410,4205,4205,4205,4205,2
|
|
20241002,105000,59898000,4220,4220,4220,4220,0
|
|
20241002,104900,59898000,4220,4220,4220,4220,0
|
|
20241002,104800,59898000,4220,4220,4220,4220,1
|
|
20241002,104700,59893780,4210,4215,4215,4210,990
|
|
20241002,104600,55725865,4230,4230,4230,4230,0
|
|
20241002,104500,55725865,4230,4230,4230,4230,10
|
|
20241002,104400,55683565,4230,4230,4230,4230,0
|
|
20241002,104300,55683565,4230,4230,4230,4230,1
|
|
20241002,104200,55679335,4215,4210,4250,4205,136
|
|
20241002,104100,55106055,4210,4210,4210,4210,0
|
|
20241002,104000,55106055,4210,4210,4210,4210,0
|
|
20241002,103900,55106055,4210,4210,4210,4210,41
|
|
20241002,103800,54933445,4210,4210,4210,4210,0
|
|
20241002,103700,54933445,4210,4210,4210,4210,0
|
|
20241002,103600,54933445,4210,4210,4210,4210,0
|
|
20241002,103500,54933445,4210,4210,4210,4210,0
|
|
20241002,103400,54933445,4210,4210,4210,4210,2
|
|
20241002,103300,54925025,4205,4200,4205,4200,26
|
|
20241002,103200,54815705,4205,4205,4205,4205,1
|
|
20241002,103100,54811500,4200,4200,4205,4200,92
|
|
20241002,103000,54425090,4210,4210,4210,4210,0
|
|
20241002,102900,54425090,4210,4205,4210,4205,14
|
|
20241002,102800,54366210,4200,4200,4205,4200,248
|
|
20241002,102700,53324605,4200,4200,4200,4200,1
|
|
20241002,102600,53320405,4190,4195,4195,4190,13
|
|
20241002,102500,53265920,4200,4200,4200,4200,0
|
|
20241002,102400,53265920,4200,4200,4200,4200,0
|
|
20241002,102300,53265920,4200,4195,4200,4195,26
|
|
20241002,102200,53156810,4195,4195,4195,4195,0
|
|
20241002,102100,53156810,4195,4190,4195,4190,31
|
|
20241002,102000,53026865,4185,4185,4185,4185,64
|
|
20241002,101900,52759025,4200,4200,4200,4200,0
|
|
20241002,101800,52759025,4200,4200,4200,4200,200
|
|
20241002,101700,51919025,4200,4200,4200,4200,0
|
|
20241002,101600,51919025,4200,4200,4200,4200,0
|
|
20241002,101500,51919025,4200,4200,4200,4200,10
|
|
20241002,101400,51877025,4200,4200,4200,4200,1
|
|
20241002,101300,51872825,4200,4200,4200,4200,0
|
|
20241002,101200,51872825,4200,4195,4200,4195,5
|
|
20241002,101100,51851845,4200,4200,4200,4200,1
|
|
20241002,101000,51847645,4200,4200,4200,4200,0
|
|
20241002,100900,51847645,4200,4200,4200,4200,0
|
|
20241002,100800,51847645,4200,4195,4200,4195,36
|
|
20241002,100700,51696560,4200,4200,4200,4200,1
|
|
20241002,100600,51692360,4200,4200,4200,4200,0
|
|
20241002,100500,51692360,4200,4195,4200,4175,94
|
|
20241002,100400,51299020,4195,4195,4195,4195,0
|
|
20241002,100300,51299020,4195,4195,4195,4195,2
|
|
20241002,100200,51290630,4195,4190,4195,4190,96
|
|
20241002,100100,50888385,4190,4180,4190,4180,1202
|
|
20241002,100000,45864005,4180,4180,4180,4180,1
|
|
20241002,095900,45859825,4175,4175,4175,4175,342
|
|
20241002,095800,44431975,4175,4175,4175,4175,10
|
|
20241002,095700,44390225,4175,4165,4175,4165,113
|
|
20241002,095600,43919505,4165,4155,4165,4155,106
|
|
20241002,095500,43478105,4165,4165,4165,4165,1
|
|
20241002,095400,43473940,4155,4155,4155,4155,14
|
|
20241002,095300,43415770,4165,4165,4165,4165,0
|
|
20241002,095200,43415770,4165,4165,4165,4165,0
|
|
20241002,095100,43415770,4165,4175,4175,4160,673
|
|
20241002,095000,40615340,4170,4180,4180,4170,93
|
|
20241002,094900,40227230,4180,4180,4180,4180,0
|
|
20241002,094800,40227230,4180,4180,4180,4170,238
|
|
20241002,094700,39234375,4180,4175,4180,4175,16
|
|
20241002,094600,39167570,4180,4180,4180,4180,12
|
|
20241002,094500,39117410,4175,4180,4180,4175,17
|
|
20241002,094400,39046360,4180,4175,4180,4175,16
|
|
20241002,094300,38979555,4180,4175,4180,4175,3
|
|
20241002,094200,38967025,4180,4180,4180,4180,0
|
|
20241002,094100,38967025,4180,4180,4180,4180,1
|
|
20241002,094000,38962845,4180,4180,4180,4180,100
|
|
20241002,093900,38544845,4180,4175,4180,4175,18
|
|
20241002,093800,38469685,4180,4180,4180,4180,1
|
|
20241002,093700,38465505,4180,4180,4180,4180,42
|
|
20241002,093600,38289945,4180,4180,4180,4180,25
|
|
20241002,093500,38185445,4180,4180,4180,4180,0
|
|
20241002,093400,38185445,4180,4180,4180,4180,50
|
|
20241002,093300,37976445,4180,4180,4180,4175,4
|
|
20241002,093200,37959730,4175,4175,4175,4175,20
|
|
20241002,093100,37876230,4180,4180,4180,4180,0
|
|
20241002,093000,37876230,4180,4180,4180,4180,1
|
|
20241002,092900,37872050,4175,4175,4175,4175,220
|
|
20241002,092800,36953550,4185,4180,4185,4180,503
|
|
20241002,092700,34851005,4180,4180,4180,4180,1
|
|
20241002,092600,34846825,4190,4190,4190,4190,0
|
|
20241002,092500,34846825,4190,4185,4190,4180,529
|
|
20241002,092400,32632875,4190,4190,4190,4190,0
|
|
20241002,092300,32632875,4190,4190,4190,4190,101
|
|
20241002,092200,32209685,4185,4190,4190,4185,81
|
|
20241002,092100,31870680,4185,4185,4185,4185,258
|
|
20241002,092000,30790950,4185,4185,4185,4185,1
|
|
20241002,091900,30786765,4180,4190,4200,4180,660
|
|
20241002,091800,28026225,4210,4210,4210,4210,0
|
|
20241002,091700,28026225,4210,4210,4210,4210,0
|
|
20241002,091600,28026225,4210,4210,4210,4210,1
|
|
20241002,091500,28022015,4210,4205,4210,4205,3
|
|
20241002,091400,28009395,4190,4190,4210,4190,148
|
|
20241002,091300,27388875,4210,4210,4210,4210,0
|
|
20241002,091200,27388875,4210,4210,4210,4210,0
|
|
20241002,091100,27388875,4210,4180,4210,4180,780
|
|
20241002,091000,24125860,4190,4190,4190,4185,49
|
|
20241002,090900,23920680,4190,4220,4220,4190,216
|
|
20241002,090800,23015235,4225,4225,4225,4225,50
|
|
20241002,090700,22803985,4225,4225,4225,4205,1083
|
|
20241002,090600,18228970,4230,4230,4230,4230,1
|
|
20241002,090500,18224740,4210,4205,4210,4205,260
|
|
20241002,090400,17131425,4205,4205,4205,4205,6
|
|
20241002,090300,17106195,4205,4200,4205,4195,623
|
|
20241002,090200,14489700,4205,4245,4245,4205,2429
|
|
20241002,090100,4183310,4290,4290,4290,4290,0
|
|
20241002,090000,4183310,4290,4250,4290,4250,984
|