653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,195000,67356460,4280,4280,4280,4280,2110
|
|
20241011,194900,67356460,4280,4280,4280,4280,0
|
|
20241011,194800,67356460,4280,4280,4280,4280,0
|
|
20241011,194700,67356460,4280,4280,4280,4280,0
|
|
20241011,194600,67356460,4280,4280,4280,4280,0
|
|
20241011,194500,67356460,4280,4280,4280,4280,0
|
|
20241011,194400,67356460,4280,4280,4280,4280,0
|
|
20241011,194300,67356460,4280,4280,4280,4280,0
|
|
20241011,194200,67356460,4280,4280,4280,4280,0
|
|
20241011,194100,67356460,4280,4280,4280,4280,0
|
|
20241011,194000,67356460,4280,4280,4280,4280,0
|
|
20241011,193900,67356460,4280,4280,4280,4280,0
|
|
20241011,193800,67356460,4280,4280,4280,4280,0
|
|
20241011,193700,67356460,4280,4280,4280,4280,0
|
|
20241011,193600,67356460,4280,4280,4280,4280,0
|
|
20241011,193500,67356460,4280,4280,4280,4280,0
|
|
20241011,193400,67356460,4280,4280,4280,4280,0
|
|
20241011,193300,67356460,4280,4280,4280,4280,0
|
|
20241011,193200,67356460,4280,4280,4280,4280,0
|
|
20241011,193100,67356460,4280,4280,4280,4280,0
|
|
20241011,193000,67356460,4280,4280,4280,4280,0
|
|
20241011,192900,67356460,4280,4280,4280,4280,0
|
|
20241011,192800,67356460,4280,4280,4280,4280,0
|
|
20241011,192700,67356460,4280,4280,4280,4280,0
|
|
20241011,192600,67356460,4280,4280,4280,4280,0
|
|
20241011,192500,67356460,4280,4280,4280,4280,0
|
|
20241011,192400,67356460,4280,4280,4280,4280,0
|
|
20241011,192300,67356460,4280,4280,4280,4280,0
|
|
20241011,192200,67356460,4280,4280,4280,4280,0
|
|
20241011,192100,67356460,4280,4280,4280,4280,0
|
|
20241011,192000,67356460,4280,4280,4280,4280,2110
|
|
20241011,191900,67356460,4280,4280,4280,4280,0
|
|
20241011,191800,67356460,4280,4280,4280,4280,0
|
|
20241011,191700,67356460,4280,4280,4280,4280,0
|
|
20241011,191600,67356460,4280,4280,4280,4280,0
|
|
20241011,191500,67356460,4280,4280,4280,4280,0
|
|
20241011,191400,67356460,4280,4280,4280,4280,0
|
|
20241011,191300,67356460,4280,4280,4280,4280,0
|
|
20241011,191200,67356460,4280,4280,4280,4280,0
|
|
20241011,191100,67356460,4280,4280,4280,4280,0
|
|
20241011,191000,67356460,4280,4280,4280,4280,0
|
|
20241011,190900,67356460,4280,4280,4280,4280,0
|
|
20241011,190800,67356460,4280,4280,4280,4280,0
|
|
20241011,190700,67356460,4280,4280,4280,4280,0
|
|
20241011,190600,67356460,4280,4280,4280,4280,0
|
|
20241011,190500,67356460,4280,4280,4280,4280,0
|
|
20241011,190400,67356460,4280,4280,4280,4280,0
|
|
20241011,190300,67356460,4280,4280,4280,4280,0
|
|
20241011,190200,67356460,4280,4280,4280,4280,0
|
|
20241011,190100,67356460,4280,4280,4280,4280,0
|
|
20241011,190000,67356460,4280,4280,4280,4280,0
|
|
20241011,185900,67356460,4280,4280,4280,4280,0
|
|
20241011,185800,67356460,4280,4280,4280,4280,0
|
|
20241011,185700,67356460,4280,4280,4280,4280,0
|
|
20241011,185600,67356460,4280,4280,4280,4280,0
|
|
20241011,185500,67356460,4280,4280,4280,4280,0
|
|
20241011,185400,67356460,4280,4280,4280,4280,0
|
|
20241011,185300,67356460,4280,4280,4280,4280,0
|
|
20241011,185200,67356460,4280,4280,4280,4280,0
|
|
20241011,185100,67356460,4280,4280,4280,4280,0
|
|
20241011,185000,67356460,4280,4280,4280,4280,2110
|
|
20241011,184900,67356460,4280,4280,4280,4280,0
|
|
20241011,184800,67356460,4280,4280,4280,4280,0
|
|
20241011,184700,67356460,4280,4280,4280,4280,0
|
|
20241011,184600,67356460,4280,4280,4280,4280,0
|
|
20241011,184500,67356460,4280,4280,4280,4280,0
|
|
20241011,184400,67356460,4280,4280,4280,4280,0
|
|
20241011,184300,67356460,4280,4280,4280,4280,0
|
|
20241011,184200,67356460,4280,4280,4280,4280,0
|
|
20241011,184100,67356460,4280,4280,4280,4280,0
|
|
20241011,184000,67356460,4280,4280,4280,4280,0
|
|
20241011,183900,67356460,4280,4280,4280,4280,0
|
|
20241011,183800,67356460,4280,4280,4280,4280,0
|
|
20241011,183700,67356460,4280,4280,4280,4280,0
|
|
20241011,183600,67356460,4280,4280,4280,4280,0
|
|
20241011,183500,67356460,4280,4280,4280,4280,0
|
|
20241011,183400,67356460,4280,4280,4280,4280,0
|
|
20241011,183300,67356460,4280,4280,4280,4280,0
|
|
20241011,183200,67356460,4280,4280,4280,4280,0
|
|
20241011,183100,67356460,4280,4280,4280,4280,0
|
|
20241011,183000,67356460,4280,4280,4280,4280,0
|
|
20241011,182900,67356460,4280,4280,4280,4280,0
|
|
20241011,182800,67356460,4280,4280,4280,4280,0
|
|
20241011,182700,67356460,4280,4280,4280,4280,0
|
|
20241011,182600,67356460,4280,4280,4280,4280,0
|
|
20241011,182500,67356460,4280,4280,4280,4280,0
|
|
20241011,182400,67356460,4280,4280,4280,4280,0
|
|
20241011,182300,67356460,4280,4280,4280,4280,0
|
|
20241011,182200,67356460,4280,4280,4280,4280,0
|
|
20241011,182100,67356460,4280,4280,4280,4280,0
|
|
20241011,182000,67356460,4280,4280,4280,4280,2110
|
|
20241011,181900,67356460,4280,4280,4280,4280,0
|
|
20241011,181800,67356460,4280,4280,4280,4280,0
|
|
20241011,181700,67356460,4280,4280,4280,4280,0
|
|
20241011,181600,67356460,4280,4280,4280,4280,0
|
|
20241011,181500,67356460,4280,4280,4280,4280,0
|
|
20241011,181400,67356460,4280,4280,4280,4280,0
|
|
20241011,181300,67356460,4280,4280,4280,4280,0
|
|
20241011,181200,67356460,4280,4280,4280,4280,0
|
|
20241011,181100,67356460,4280,4280,4280,4280,0
|
|
20241011,181000,67356460,4280,4280,4280,4280,0
|
|
20241011,180900,67356460,4280,4280,4280,4280,0
|
|
20241011,180800,67356460,4280,4280,4280,4280,0
|
|
20241011,180700,67356460,4280,4280,4280,4280,0
|
|
20241011,180600,67356460,4280,4280,4280,4280,0
|
|
20241011,180500,67356460,4280,4280,4280,4280,0
|
|
20241011,180400,67356460,4280,4280,4280,4280,0
|
|
20241011,180300,67356460,4280,4280,4280,4280,0
|
|
20241011,180200,67356460,4280,4280,4280,4280,0
|
|
20241011,180100,67356460,4280,4280,4280,4280,0
|
|
20241011,180000,67356460,4280,4280,4280,4280,0
|
|
20241011,175900,67356460,4280,4280,4280,4280,0
|
|
20241011,175800,67356460,4280,4280,4280,4280,0
|
|
20241011,175700,67356460,4280,4280,4280,4280,0
|
|
20241011,175600,67356460,4280,4280,4280,4280,0
|
|
20241011,175500,67356460,4280,4280,4280,4280,0
|
|
20241011,175400,67356460,4280,4280,4280,4280,0
|
|
20241011,175300,67356460,4280,4280,4280,4280,0
|
|
20241011,175200,67356460,4280,4280,4280,4280,0
|
|
20241011,175100,67356460,4280,4280,4280,4280,0
|
|
20241011,175000,67356460,4280,4280,4280,4280,2110
|
|
20241011,174900,67356460,4280,4280,4280,4280,0
|
|
20241011,174800,67356460,4280,4280,4280,4280,0
|
|
20241011,174700,67356460,4280,4280,4280,4280,0
|
|
20241011,174600,67356460,4280,4280,4280,4280,0
|
|
20241011,174500,67356460,4280,4280,4280,4280,0
|
|
20241011,174400,67356460,4280,4280,4280,4280,0
|
|
20241011,174300,67356460,4280,4280,4280,4280,0
|
|
20241011,174200,67356460,4280,4280,4280,4280,0
|
|
20241011,174100,67356460,4280,4280,4280,4280,0
|
|
20241011,174000,67356460,4280,4280,4280,4280,0
|
|
20241011,173900,67356460,4280,4280,4280,4280,0
|
|
20241011,173800,67356460,4280,4280,4280,4280,0
|
|
20241011,173700,67356460,4280,4280,4280,4280,0
|
|
20241011,173600,67356460,4280,4280,4280,4280,0
|
|
20241011,173500,67356460,4280,4280,4280,4280,0
|
|
20241011,173400,67356460,4280,4280,4280,4280,0
|
|
20241011,173300,67356460,4280,4280,4280,4280,0
|
|
20241011,173200,67356460,4280,4280,4280,4280,0
|
|
20241011,173100,67356460,4280,4280,4280,4280,0
|
|
20241011,173000,67356460,4280,4280,4280,4280,0
|
|
20241011,172900,67356460,4280,4280,4280,4280,0
|
|
20241011,172800,67356460,4280,4280,4280,4280,0
|
|
20241011,172700,67356460,4280,4280,4280,4280,0
|
|
20241011,172600,67356460,4280,4280,4280,4280,0
|
|
20241011,172500,67356460,4280,4280,4280,4280,0
|
|
20241011,172400,67356460,4280,4280,4280,4280,0
|
|
20241011,172300,67356460,4280,4280,4280,4280,0
|
|
20241011,172200,67356460,4280,4280,4280,4280,0
|
|
20241011,172100,67356460,4280,4280,4280,4280,0
|
|
20241011,172000,67356460,4280,4280,4280,4280,2110
|
|
20241011,171900,67356460,4280,4280,4280,4280,0
|
|
20241011,171800,67356460,4280,4280,4280,4280,0
|
|
20241011,171700,67356460,4280,4280,4280,4280,0
|
|
20241011,171600,67356460,4280,4280,4280,4280,0
|
|
20241011,171500,67356460,4280,4280,4280,4280,0
|
|
20241011,171400,67356460,4280,4280,4280,4280,0
|
|
20241011,171300,67356460,4280,4280,4280,4280,0
|
|
20241011,171200,67356460,4280,4280,4280,4280,0
|
|
20241011,171100,67356460,4280,4280,4280,4280,0
|
|
20241011,171000,67356460,4280,4280,4280,4280,0
|
|
20241011,170900,67356460,4280,4280,4280,4280,0
|
|
20241011,170800,67356460,4280,4280,4280,4280,0
|
|
20241011,170700,67356460,4280,4280,4280,4280,0
|
|
20241011,170600,67356460,4280,4280,4280,4280,0
|
|
20241011,170500,67356460,4280,4280,4280,4280,0
|
|
20241011,170400,67356460,4280,4280,4280,4280,0
|
|
20241011,170300,67356460,4280,4280,4280,4280,0
|
|
20241011,170200,67356460,4280,4280,4280,4280,0
|
|
20241011,170100,67356460,4280,4280,4280,4280,0
|
|
20241011,170000,67356460,4280,4280,4280,4280,0
|
|
20241011,165900,67356460,4280,4280,4280,4280,0
|
|
20241011,165800,67356460,4280,4280,4280,4280,0
|
|
20241011,165700,67356460,4280,4280,4280,4280,0
|
|
20241011,165600,67356460,4280,4280,4280,4280,0
|
|
20241011,165500,67356460,4280,4280,4280,4280,0
|
|
20241011,165400,67356460,4280,4280,4280,4280,0
|
|
20241011,165300,67356460,4280,4280,4280,4280,0
|
|
20241011,165200,67356460,4280,4280,4280,4280,0
|
|
20241011,165100,67356460,4280,4280,4280,4280,0
|
|
20241011,165000,67356460,4280,4280,4280,4280,2110
|
|
20241011,164900,67356460,4280,4280,4280,4280,0
|
|
20241011,164800,67356460,4280,4280,4280,4280,0
|
|
20241011,164700,67356460,4280,4280,4280,4280,0
|
|
20241011,164600,67356460,4280,4280,4280,4280,0
|
|
20241011,164500,67356460,4280,4280,4280,4280,0
|
|
20241011,164400,67356460,4280,4280,4280,4280,0
|
|
20241011,164300,67356460,4280,4280,4280,4280,0
|
|
20241011,164200,67356460,4280,4280,4280,4280,0
|
|
20241011,164100,67356460,4280,4280,4280,4280,0
|
|
20241011,164000,67356460,4280,4280,4280,4280,0
|
|
20241011,163900,67356460,4280,4280,4280,4280,0
|
|
20241011,163800,67356460,4280,4280,4280,4280,0
|
|
20241011,163700,67356460,4280,4280,4280,4280,0
|
|
20241011,163600,67356460,4280,4280,4280,4280,0
|
|
20241011,163500,67356460,4280,4280,4280,4280,0
|
|
20241011,163400,67356460,4280,4280,4280,4280,0
|
|
20241011,163300,67356460,4280,4280,4280,4280,0
|
|
20241011,163200,67356460,4280,4280,4280,4280,0
|
|
20241011,163100,67356460,4280,4280,4280,4280,0
|
|
20241011,163000,67356460,4280,4280,4280,4280,0
|
|
20241011,162900,67356460,4280,4280,4280,4280,0
|
|
20241011,162800,67356460,4280,4280,4280,4280,0
|
|
20241011,162700,67356460,4280,4280,4280,4280,0
|
|
20241011,162600,67356460,4280,4280,4280,4280,0
|
|
20241011,162500,67356460,4280,4280,4280,4280,0
|
|
20241011,162400,67356460,4280,4280,4280,4280,0
|
|
20241011,162300,67356460,4280,4280,4280,4280,0
|
|
20241011,162200,67356460,4280,4280,4280,4280,0
|
|
20241011,162100,67356460,4280,4280,4280,4280,0
|
|
20241011,162000,67356460,4280,4280,4280,4280,2110
|
|
20241011,161900,67356460,4280,4280,4280,4280,0
|
|
20241011,161800,67356460,4280,4280,4280,4280,0
|
|
20241011,161700,67356460,4280,4280,4280,4280,0
|
|
20241011,161600,67356460,4280,4280,4280,4280,0
|
|
20241011,161500,67356460,4280,4280,4280,4280,0
|
|
20241011,161400,67356460,4280,4280,4280,4280,0
|
|
20241011,161300,67356460,4280,4280,4280,4280,0
|
|
20241011,161200,67356460,4280,4280,4280,4280,0
|
|
20241011,161100,67356460,4280,4280,4280,4280,0
|
|
20241011,161000,67356460,4280,4280,4280,4280,0
|
|
20241011,160900,67356460,4280,4280,4280,4280,0
|
|
20241011,160800,67356460,4280,4280,4280,4280,0
|
|
20241011,160700,67356460,4280,4280,4280,4280,0
|
|
20241011,160600,67356460,4280,4280,4280,4280,0
|
|
20241011,160500,67356460,4280,4280,4280,4280,0
|
|
20241011,160400,67356460,4280,4280,4280,4280,0
|
|
20241011,160300,67356460,4280,4280,4280,4280,0
|
|
20241011,160200,67356460,4280,4280,4280,4280,0
|
|
20241011,160100,67356460,4280,4280,4280,4280,0
|
|
20241011,160000,67356460,4280,4280,4280,4280,0
|
|
20241011,155900,67356460,4280,4280,4280,4280,0
|
|
20241011,155800,67356460,4280,4280,4280,4280,0
|
|
20241011,155700,67356460,4280,4280,4280,4280,0
|
|
20241011,155600,67356460,4280,4280,4280,4280,0
|
|
20241011,155500,67356460,4280,4280,4280,4280,0
|
|
20241011,155400,67356460,4280,4280,4280,4280,0
|
|
20241011,155300,67356460,4280,4280,4280,4280,0
|
|
20241011,155200,67356460,4280,4280,4280,4280,0
|
|
20241011,155100,67356460,4280,4280,4280,4280,0
|
|
20241011,155000,67356460,4280,4280,4280,4280,2110
|
|
20241011,154900,67356460,4280,4280,4280,4280,0
|
|
20241011,154800,67356460,4280,4280,4280,4280,0
|
|
20241011,154700,67356460,4280,4280,4280,4280,0
|
|
20241011,154600,67356460,4280,4280,4280,4280,0
|
|
20241011,154500,67356460,4280,4280,4280,4280,0
|
|
20241011,154400,67356460,4280,4280,4280,4280,0
|
|
20241011,154300,67356460,4280,4280,4280,4280,0
|
|
20241011,154200,67356460,4280,4280,4280,4280,0
|
|
20241011,154100,67356460,4280,4280,4280,4280,0
|
|
20241011,154000,67356460,4280,4280,4280,4280,0
|
|
20241011,153900,67356460,4280,4280,4280,4280,0
|
|
20241011,153800,67356460,4280,4280,4280,4280,0
|
|
20241011,153700,67356460,4280,4280,4280,4280,0
|
|
20241011,153600,67356460,4280,4280,4280,4280,0
|
|
20241011,153500,67356460,4280,4280,4280,4280,0
|
|
20241011,153400,67356460,4280,4280,4280,4280,0
|
|
20241011,153300,67356460,4280,4280,4280,4280,0
|
|
20241011,153200,67356460,4280,4280,4280,4280,0
|
|
20241011,153100,67356460,4280,4280,4280,4280,0
|
|
20241011,153000,67356460,4280,4280,4280,4280,2110
|
|
20241011,152900,58325660,4240,4240,4240,4240,0
|
|
20241011,152800,58325660,4240,4240,4240,4240,0
|
|
20241011,152700,58325660,4240,4240,4240,4240,0
|
|
20241011,152600,58325660,4240,4240,4240,4240,0
|
|
20241011,152500,58325660,4240,4240,4240,4240,0
|
|
20241011,152400,58325660,4240,4240,4240,4240,0
|
|
20241011,152300,58325660,4240,4240,4240,4240,0
|
|
20241011,152200,58325660,4240,4240,4240,4240,0
|
|
20241011,152100,58325660,4240,4240,4240,4240,0
|
|
20241011,152000,58325660,4240,4240,4240,4240,0
|
|
20241011,151900,58325660,4240,4200,4240,4200,1421
|
|
20241011,151800,52326305,4200,4195,4200,4195,7
|
|
20241011,151700,52296920,4200,4195,4200,4195,5
|
|
20241011,151600,52275940,4200,4200,4200,4200,0
|
|
20241011,151500,52275940,4200,4200,4200,4200,0
|
|
20241011,151400,52275940,4200,4195,4200,4195,4
|
|
20241011,151300,52259155,4200,4200,4200,4200,0
|
|
20241011,151200,52259155,4200,4200,4200,4200,0
|
|
20241011,151100,52259155,4200,4200,4200,4200,0
|
|
20241011,151000,52259155,4200,4200,4200,4200,0
|
|
20241011,150900,52259155,4200,4200,4200,4185,448
|
|
20241011,150800,50384205,4185,4190,4200,4185,189
|
|
20241011,150700,49592875,4200,4190,4200,4190,100
|
|
20241011,150600,49173865,4190,4185,4190,4185,1417
|
|
20241011,150500,43243715,4180,4180,4180,4175,383
|
|
20241011,150400,41643910,4185,4185,4185,4185,0
|
|
20241011,150300,41643910,4185,4185,4185,4185,355
|
|
20241011,150200,40158235,4190,4190,4190,4190,0
|
|
20241011,150100,40158235,4190,4190,4190,4190,0
|
|
20241011,150000,40158235,4190,4190,4190,4190,0
|
|
20241011,145900,40158235,4190,4190,4190,4190,0
|
|
20241011,145800,40158235,4190,4190,4190,4190,0
|
|
20241011,145700,40158235,4190,4190,4190,4190,0
|
|
20241011,145600,40158235,4190,4190,4190,4190,0
|
|
20241011,145500,40158235,4190,4190,4190,4190,6
|
|
20241011,145400,40133095,4200,4200,4200,4200,0
|
|
20241011,145300,40133095,4200,4200,4200,4200,0
|
|
20241011,145200,40133095,4200,4200,4200,4200,1
|
|
20241011,145100,40128895,4200,4190,4200,4190,15
|
|
20241011,145000,40066010,4190,4190,4190,4190,0
|
|
20241011,144900,40066010,4190,4190,4190,4190,1
|
|
20241011,144800,40061820,4185,4185,4185,4185,0
|
|
20241011,144700,40061820,4185,4185,4185,4185,0
|
|
20241011,144600,40061820,4185,4185,4185,4185,0
|
|
20241011,144500,40061820,4185,4185,4185,4185,0
|
|
20241011,144400,40061820,4185,4185,4185,4185,15
|
|
20241011,144300,39999045,4185,4185,4185,4185,0
|
|
20241011,144200,39999045,4185,4185,4185,4185,0
|
|
20241011,144100,39999045,4185,4185,4185,4185,0
|
|
20241011,144000,39999045,4185,4185,4185,4185,0
|
|
20241011,143900,39999045,4185,4180,4185,4180,3
|
|
20241011,143800,39986500,4190,4190,4190,4190,0
|
|
20241011,143700,39986500,4190,4190,4190,4190,0
|
|
20241011,143600,39986500,4190,4190,4190,4190,1
|
|
20241011,143500,39982310,4180,4180,4180,4180,66
|
|
20241011,143400,39706430,4190,4190,4190,4190,0
|
|
20241011,143300,39706430,4190,4190,4190,4190,0
|
|
20241011,143200,39706430,4190,4190,4190,4190,0
|
|
20241011,143100,39706430,4190,4190,4190,4190,0
|
|
20241011,143000,39706430,4190,4190,4190,4190,0
|
|
20241011,142900,39706430,4190,4190,4190,4190,0
|
|
20241011,142800,39706430,4190,4190,4190,4190,0
|
|
20241011,142700,39706430,4190,4190,4190,4190,1
|
|
20241011,142600,39702240,4190,4190,4190,4180,300
|
|
20241011,142500,38447970,4200,4200,4200,4200,0
|
|
20241011,142400,38447970,4200,4200,4200,4200,1
|
|
20241011,142300,38443770,4200,4200,4200,4200,0
|
|
20241011,142200,38443770,4200,4200,4200,4200,0
|
|
20241011,142100,38443770,4200,4200,4200,4200,0
|
|
20241011,142000,38443770,4200,4200,4200,4200,0
|
|
20241011,141900,38443770,4200,4200,4200,4200,0
|
|
20241011,141800,38443770,4200,4195,4205,4195,182
|
|
20241011,141700,37680260,4195,4195,4195,4195,0
|
|
20241011,141600,37680260,4195,4195,4195,4195,0
|
|
20241011,141500,37680260,4195,4195,4195,4195,12
|
|
20241011,141400,37629920,4195,4195,4195,4195,6
|
|
20241011,141300,37604750,4195,4195,4195,4195,0
|
|
20241011,141200,37604750,4195,4195,4195,4195,0
|
|
20241011,141100,37604750,4195,4195,4195,4195,0
|
|
20241011,141000,37604750,4195,4190,4195,4190,20
|
|
20241011,140900,37520945,4190,4190,4190,4190,0
|
|
20241011,140800,37520945,4190,4190,4190,4190,0
|
|
20241011,140700,37520945,4190,4190,4190,4190,1
|
|
20241011,140600,37516755,4195,4195,4195,4195,0
|
|
20241011,140500,37516755,4195,4195,4195,4195,0
|
|
20241011,140400,37516755,4195,4195,4195,4195,0
|
|
20241011,140300,37516755,4195,4195,4195,4195,0
|
|
20241011,140200,37516755,4195,4195,4195,4195,1
|
|
20241011,140100,37512560,4195,4195,4195,4195,1
|
|
20241011,140000,37508365,4190,4190,4190,4190,0
|
|
20241011,135900,37508365,4190,4190,4190,4190,0
|
|
20241011,135800,37508365,4190,4190,4190,4190,0
|
|
20241011,135700,37508365,4190,4190,4190,4190,0
|
|
20241011,135600,37508365,4190,4195,4195,4190,1454
|
|
20241011,135500,31414150,4200,4200,4200,4200,0
|
|
20241011,135400,31414150,4200,4200,4200,4200,10
|
|
20241011,135300,31372150,4200,4200,4200,4200,0
|
|
20241011,135200,31372150,4200,4200,4200,4195,1101
|
|
20241011,135100,26752385,4205,4205,4205,4205,0
|
|
20241011,135000,26752385,4205,4205,4205,4205,0
|
|
20241011,134900,26752385,4205,4205,4205,4205,1
|
|
20241011,134800,26748180,4210,4210,4210,4210,0
|
|
20241011,134700,26748180,4210,4210,4210,4210,0
|
|
20241011,134600,26748180,4210,4210,4210,4210,0
|
|
20241011,134500,26748180,4210,4210,4210,4210,0
|
|
20241011,134400,26748180,4210,4210,4210,4210,0
|
|
20241011,134300,26748180,4210,4210,4210,4210,0
|
|
20241011,134200,26748180,4210,4210,4210,4210,0
|
|
20241011,134100,26748180,4210,4210,4210,4210,0
|
|
20241011,134000,26748180,4210,4200,4210,4200,2
|
|
20241011,133900,26739770,4210,4210,4210,4210,1
|
|
20241011,133800,26735560,4210,4210,4210,4210,37
|
|
20241011,133700,26579790,4210,4210,4210,4210,0
|
|
20241011,133600,26579790,4210,4210,4210,4210,0
|
|
20241011,133500,26579790,4210,4205,4210,4205,50
|
|
20241011,133400,26369505,4200,4200,4200,4200,0
|
|
20241011,133300,26369505,4200,4200,4200,4200,1
|
|
20241011,133200,26365305,4200,4200,4200,4200,1
|
|
20241011,133100,26361105,4200,4200,4200,4200,0
|
|
20241011,133000,26361105,4200,4200,4200,4200,1
|
|
20241011,132900,26356905,4200,4200,4200,4200,1
|
|
20241011,132800,26352705,4205,4205,4205,4205,0
|
|
20241011,132700,26352705,4205,4205,4205,4205,1
|
|
20241011,132600,26348500,4200,4200,4200,4200,11
|
|
20241011,132500,26302300,4200,4200,4200,4200,1
|
|
20241011,132400,26298100,4200,4200,4200,4200,0
|
|
20241011,132300,26298100,4200,4200,4200,4200,2
|
|
20241011,132200,26289700,4205,4205,4205,4205,0
|
|
20241011,132100,26289700,4205,4205,4205,4205,0
|
|
20241011,132000,26289700,4205,4205,4205,4205,0
|
|
20241011,131900,26289700,4205,4205,4205,4205,0
|
|
20241011,131800,26289700,4205,4200,4205,4200,4
|
|
20241011,131700,26272895,4205,4205,4205,4205,0
|
|
20241011,131600,26272895,4205,4205,4205,4205,0
|
|
20241011,131500,26272895,4205,4205,4205,4205,0
|
|
20241011,131400,26272895,4205,4205,4205,4205,0
|
|
20241011,131300,26272895,4205,4205,4205,4205,0
|
|
20241011,131200,26272895,4205,4200,4205,4200,4
|
|
20241011,131100,26256090,4205,4205,4205,4205,0
|
|
20241011,131000,26256090,4205,4205,4205,4205,0
|
|
20241011,130900,26256090,4205,4205,4205,4205,0
|
|
20241011,130800,26256090,4205,4205,4205,4205,0
|
|
20241011,130700,26256090,4205,4205,4205,4205,0
|
|
20241011,130600,26256090,4205,4205,4205,4200,202
|
|
20241011,130500,25407390,4210,4210,4210,4210,0
|
|
20241011,130400,25407390,4210,4210,4210,4210,100
|
|
20241011,130300,24986390,4210,4210,4210,4210,0
|
|
20241011,130200,24986390,4210,4210,4210,4210,0
|
|
20241011,130100,24986390,4210,4210,4210,4210,0
|
|
20241011,130000,24986390,4210,4210,4210,4210,0
|
|
20241011,125900,24986390,4210,4210,4210,4210,0
|
|
20241011,125800,24986390,4210,4210,4210,4210,1
|
|
20241011,125700,24982180,4210,4210,4210,4210,0
|
|
20241011,125600,24982180,4210,4210,4210,4210,40
|
|
20241011,125500,24813780,4210,4210,4210,4210,1
|
|
20241011,125400,24809570,4205,4205,4205,4205,2
|
|
20241011,125300,24801160,4210,4205,4210,4205,31
|
|
20241011,125200,24670800,4210,4210,4210,4210,1
|
|
20241011,125100,24666590,4205,4205,4205,4205,2
|
|
20241011,125000,24658180,4210,4210,4210,4210,0
|
|
20241011,124900,24658180,4210,4210,4210,4210,0
|
|
20241011,124800,24658180,4210,4205,4210,4205,2
|
|
20241011,124700,24649765,4210,4210,4210,4210,0
|
|
20241011,124600,24649765,4210,4210,4210,4210,0
|
|
20241011,124500,24649765,4210,4205,4210,4205,11
|
|
20241011,124400,24603460,4210,4210,4210,4210,1
|
|
20241011,124300,24599250,4205,4205,4205,4205,1
|
|
20241011,124200,24595045,4205,4205,4205,4205,1
|
|
20241011,124100,24590840,4205,4205,4205,4205,0
|
|
20241011,124000,24590840,4205,4205,4205,4205,1
|
|
20241011,123900,24586635,4205,4205,4205,4205,1
|
|
20241011,123800,24582430,4210,4210,4210,4210,1
|
|
20241011,123700,24578220,4205,4205,4205,4205,1
|
|
20241011,123600,24574015,4205,4205,4205,4205,0
|
|
20241011,123500,24574015,4205,4205,4205,4205,1
|
|
20241011,123400,24569810,4210,4205,4210,4205,2
|
|
20241011,123300,24561395,4205,4205,4205,4205,0
|
|
20241011,123200,24561395,4205,4205,4205,4205,1
|
|
20241011,123100,24557190,4205,4205,4205,4205,0
|
|
20241011,123000,24557190,4205,4205,4205,4205,1
|
|
20241011,122900,24552985,4210,4205,4210,4205,2
|
|
20241011,122800,24544570,4205,4205,4205,4205,0
|
|
20241011,122700,24544570,4205,4210,4210,4205,21
|
|
20241011,122600,24456165,4210,4205,4210,4205,2
|
|
20241011,122500,24447750,4205,4205,4205,4205,0
|
|
20241011,122400,24447750,4205,4205,4205,4205,1
|
|
20241011,122300,24443545,4205,4205,4205,4205,0
|
|
20241011,122200,24443545,4205,4205,4205,4205,1
|
|
20241011,122100,24439340,4205,4205,4205,4205,1
|
|
20241011,122000,24435135,4205,4205,4205,4205,0
|
|
20241011,121900,24435135,4205,4205,4205,4205,1
|
|
20241011,121800,24430930,4205,4205,4205,4205,0
|
|
20241011,121700,24430930,4205,4205,4205,4205,1
|
|
20241011,121600,24426725,4205,4205,4205,4205,1
|
|
20241011,121500,24422520,4205,4205,4205,4205,0
|
|
20241011,121400,24422520,4205,4205,4205,4205,1
|
|
20241011,121300,24418315,4205,4205,4205,4205,1
|
|
20241011,121200,24414110,4205,4205,4205,4205,0
|
|
20241011,121100,24414110,4205,4205,4205,4205,1
|
|
20241011,121000,24409905,4205,4205,4205,4205,0
|
|
20241011,120900,24409905,4205,4205,4205,4205,1
|
|
20241011,120800,24405700,4205,4205,4205,4205,1
|
|
20241011,120700,24401495,4205,4205,4205,4205,0
|
|
20241011,120600,24401495,4205,4205,4205,4205,1
|
|
20241011,120500,24397290,4205,4205,4205,4205,1
|
|
20241011,120400,24393085,4205,4205,4205,4205,0
|
|
20241011,120300,24393085,4205,4210,4210,4205,2
|
|
20241011,120200,24384670,4205,4205,4205,4205,0
|
|
20241011,120100,24384670,4205,4210,4210,4205,2
|
|
20241011,120000,24376255,4205,4205,4205,4205,1
|
|
20241011,115900,24372050,4205,4205,4205,4205,0
|
|
20241011,115800,24372050,4205,4205,4205,4205,1
|
|
20241011,115700,24367845,4205,4205,4205,4205,0
|
|
20241011,115600,24367845,4205,4205,4205,4205,1
|
|
20241011,115500,24363640,4210,4205,4210,4205,2
|
|
20241011,115400,24355225,4205,4205,4205,4205,0
|
|
20241011,115300,24355225,4205,4205,4205,4205,1
|
|
20241011,115200,24351020,4205,4205,4205,4205,1
|
|
20241011,115100,24346815,4205,4205,4205,4205,0
|
|
20241011,115000,24346815,4205,4205,4205,4205,1
|
|
20241011,114900,24342610,4205,4205,4205,4205,0
|
|
20241011,114800,24342610,4205,4210,4210,4205,3
|
|
20241011,114700,24329990,4205,4205,4205,4205,1
|
|
20241011,114600,24325785,4205,4205,4205,4205,0
|
|
20241011,114500,24325785,4205,4210,4210,4205,2
|
|
20241011,114400,24317370,4205,4205,4205,4205,0
|
|
20241011,114300,24317370,4205,4205,4205,4205,1
|
|
20241011,114200,24313165,4210,4210,4210,4210,0
|
|
20241011,114100,24313165,4210,4210,4210,4210,0
|
|
20241011,114000,24313165,4210,4210,4210,4210,0
|
|
20241011,113900,24313165,4210,4210,4210,4210,0
|
|
20241011,113800,24313165,4210,4210,4210,4210,0
|
|
20241011,113700,24313165,4210,4210,4210,4210,0
|
|
20241011,113600,24313165,4210,4200,4210,4200,7
|
|
20241011,113500,24283730,4200,4200,4200,4200,0
|
|
20241011,113400,24283730,4200,4200,4200,4200,1
|
|
20241011,113300,24279530,4205,4200,4205,4200,2
|
|
20241011,113200,24271125,4200,4200,4200,4200,0
|
|
20241011,113100,24271125,4200,4205,4205,4200,6
|
|
20241011,113000,24245900,4200,4200,4200,4200,1
|
|
20241011,112900,24241700,4205,4200,4205,4200,2
|
|
20241011,112800,24233295,4205,4205,4205,4205,1
|
|
20241011,112700,24229090,4200,4205,4205,4200,2
|
|
20241011,112600,24220685,4200,4200,4200,4200,1
|
|
20241011,112500,24216485,4200,4200,4200,4200,0
|
|
20241011,112400,24216485,4200,4205,4205,4200,2
|
|
20241011,112300,24208080,4200,4200,4200,4200,1
|
|
20241011,112200,24203880,4205,4200,4205,4200,2
|
|
20241011,112100,24195475,4200,4200,4200,4200,1
|
|
20241011,112000,24191275,4205,4205,4205,4205,2
|
|
20241011,111900,24182865,4205,4205,4205,4205,1
|
|
20241011,111800,24178660,4205,4205,4205,4205,0
|
|
20241011,111700,24178660,4205,4205,4205,4205,2
|
|
20241011,111600,24170250,4200,4200,4200,4200,1
|
|
20241011,111500,24166050,4200,4200,4200,4200,1
|
|
20241011,111400,24161850,4200,4200,4200,4200,1
|
|
20241011,111300,24157650,4205,4205,4205,4205,0
|
|
20241011,111200,24157650,4205,4205,4205,4205,0
|
|
20241011,111100,24157650,4205,4200,4205,4200,2
|
|
20241011,111000,24149245,4205,4205,4205,4205,1
|
|
20241011,110900,24145040,4200,4200,4200,4200,2
|
|
20241011,110800,24136640,4210,4210,4210,4210,0
|
|
20241011,110700,24136640,4210,4210,4210,4210,0
|
|
20241011,110600,24136640,4210,4210,4210,4210,0
|
|
20241011,110500,24136640,4210,4210,4210,4210,0
|
|
20241011,110400,24136640,4210,4210,4210,4210,1
|
|
20241011,110300,24132430,4200,4205,4210,4200,211
|
|
20241011,110200,23246200,4210,4210,4210,4210,0
|
|
20241011,110100,23246200,4210,4210,4210,4210,0
|
|
20241011,110000,23246200,4210,4210,4210,4210,1
|
|
20241011,105900,23241990,4205,4205,4205,4205,2
|
|
20241011,105800,23233580,4210,4210,4210,4210,0
|
|
20241011,105700,23233580,4210,4210,4210,4210,0
|
|
20241011,105600,23233580,4210,4210,4210,4210,1
|
|
20241011,105500,23229370,4205,4205,4205,4205,2
|
|
20241011,105400,23220960,4210,4210,4210,4210,0
|
|
20241011,105300,23220960,4210,4210,4210,4210,0
|
|
20241011,105200,23220960,4210,4210,4210,4210,1
|
|
20241011,105100,23216750,4205,4205,4205,4205,4
|
|
20241011,105000,23199930,4210,4210,4210,4210,0
|
|
20241011,104900,23199930,4210,4210,4210,4210,0
|
|
20241011,104800,23199930,4210,4210,4210,4210,0
|
|
20241011,104700,23199930,4210,4210,4210,4210,0
|
|
20241011,104600,23199930,4210,4210,4210,4210,0
|
|
20241011,104500,23199930,4210,4210,4210,4210,0
|
|
20241011,104400,23199930,4210,4205,4210,4205,3
|
|
20241011,104300,23187310,4205,4205,4205,4205,171
|
|
20241011,104200,22468255,4205,4205,4205,4205,0
|
|
20241011,104100,22468255,4205,4200,4205,4200,4
|
|
20241011,104000,22451450,4195,4195,4195,4195,3
|
|
20241011,103900,22438865,4205,4205,4205,4205,0
|
|
20241011,103800,22438865,4205,4205,4205,4205,0
|
|
20241011,103700,22438865,4205,4205,4205,4205,0
|
|
20241011,103600,22438865,4205,4205,4205,4205,1
|
|
20241011,103500,22434660,4195,4195,4195,4195,75
|
|
20241011,103400,22120035,4205,4205,4205,4205,0
|
|
20241011,103300,22120035,4205,4205,4205,4205,0
|
|
20241011,103200,22120035,4205,4200,4205,4200,47
|
|
20241011,103100,21922410,4195,4195,4195,4195,2
|
|
20241011,103000,21914020,4195,4195,4195,4195,1
|
|
20241011,102900,21909825,4205,4205,4205,4205,0
|
|
20241011,102800,21909825,4205,4200,4205,4200,3
|
|
20241011,102700,21897220,4220,4220,4220,4220,0
|
|
20241011,102600,21897220,4220,4210,4220,4195,2969
|
|
20241011,102500,9418990,4225,4225,4225,4225,0
|
|
20241011,102400,9418990,4225,4225,4225,4225,0
|
|
20241011,102300,9418990,4225,4225,4225,4225,0
|
|
20241011,102200,9418990,4225,4225,4225,4225,1
|
|
20241011,102100,9414765,4210,4210,4210,4210,1
|
|
20241011,102000,9410555,4230,4230,4230,4230,0
|
|
20241011,101900,9410555,4230,4225,4230,4225,5
|
|
20241011,101800,9389425,4210,4210,4210,4210,1
|
|
20241011,101700,9385215,4210,4210,4210,4210,1
|
|
20241011,101600,9381005,4230,4230,4230,4230,0
|
|
20241011,101500,9381005,4230,4220,4230,4220,21
|
|
20241011,101400,9292375,4220,4210,4220,4210,2
|
|
20241011,101300,9283945,4225,4225,4225,4225,0
|
|
20241011,101200,9283945,4225,4220,4225,4220,3
|
|
20241011,101100,9271280,4225,4225,4225,4225,0
|
|
20241011,101000,9271280,4225,4225,4225,4225,0
|
|
20241011,100900,9271280,4225,4220,4225,4220,3
|
|
20241011,100800,9258615,4210,4220,4225,4210,614
|
|
20241011,100700,6671605,4225,4225,4225,4225,0
|
|
20241011,100600,6671605,4225,4220,4225,4220,3
|
|
20241011,100500,6658940,4230,4230,4230,4230,7
|
|
20241011,100400,6629330,4230,4230,4230,4220,4
|
|
20241011,100300,6612430,4220,4235,4235,4220,374
|
|
20241011,100200,5032075,4230,4230,4230,4230,3
|
|
20241011,100100,5019385,4235,4235,4235,4235,0
|
|
20241011,100000,5019385,4235,4235,4235,4235,1
|
|
20241011,095900,5015150,4230,4235,4235,4230,13
|
|
20241011,095800,4960110,4235,4235,4235,4235,0
|
|
20241011,095700,4960110,4235,4225,4235,4225,811
|
|
20241011,095600,1530050,4225,4225,4225,4225,0
|
|
20241011,095500,1530050,4225,4225,4225,4225,0
|
|
20241011,095400,1530050,4225,4225,4225,4225,0
|
|
20241011,095300,1530050,4225,4225,4225,4225,0
|
|
20241011,095200,1530050,4225,4225,4225,4225,0
|
|
20241011,095100,1530050,4225,4225,4225,4225,0
|
|
20241011,095000,1530050,4225,4225,4225,4225,0
|
|
20241011,094900,1530050,4225,4225,4225,4225,0
|
|
20241011,094800,1530050,4225,4225,4225,4225,0
|
|
20241011,094700,1530050,4225,4225,4225,4225,0
|
|
20241011,094600,1530050,4225,4225,4225,4225,0
|
|
20241011,094500,1530050,4225,4225,4225,4225,0
|
|
20241011,094400,1530050,4225,4225,4225,4225,1
|
|
20241011,094300,1525825,4225,4225,4225,4225,1
|
|
20241011,094200,1521600,4225,4225,4225,4225,11
|
|
20241011,094100,1475125,4230,4230,4230,4230,0
|
|
20241011,094000,1475125,4230,4230,4230,4230,0
|
|
20241011,093900,1475125,4230,4230,4230,4230,0
|
|
20241011,093800,1475125,4230,4230,4230,4230,0
|
|
20241011,093700,1475125,4230,4230,4230,4230,0
|
|
20241011,093600,1475125,4230,4230,4230,4230,0
|
|
20241011,093500,1475125,4230,4230,4230,4230,0
|
|
20241011,093400,1475125,4230,4230,4230,4230,0
|
|
20241011,093300,1475125,4230,4230,4230,4230,0
|
|
20241011,093200,1475125,4230,4230,4230,4230,0
|
|
20241011,093100,1475125,4230,4230,4230,4230,0
|
|
20241011,093000,1475125,4230,4230,4230,4230,0
|
|
20241011,092900,1475125,4230,4230,4230,4230,0
|
|
20241011,092800,1475125,4230,4230,4230,4230,1
|
|
20241011,092700,1470895,4220,4220,4220,4220,0
|
|
20241011,092600,1470895,4220,4220,4220,4220,15
|
|
20241011,092500,1407595,4220,4220,4220,4220,0
|
|
20241011,092400,1407595,4220,4220,4220,4220,1
|
|
20241011,092300,1403375,4220,4220,4220,4220,1
|
|
20241011,092200,1399155,4215,4215,4215,4215,122
|
|
20241011,092100,884925,4235,4235,4235,4235,0
|
|
20241011,092000,884925,4235,4235,4235,4235,1
|
|
20241011,091900,880690,4235,4235,4235,4235,0
|
|
20241011,091800,880690,4235,4235,4235,4235,0
|
|
20241011,091700,880690,4235,4235,4235,4235,0
|
|
20241011,091600,880690,4235,4235,4235,4235,0
|
|
20241011,091500,880690,4235,4235,4235,4235,0
|
|
20241011,091400,880690,4235,4235,4235,4235,0
|
|
20241011,091300,880690,4235,4235,4235,4235,0
|
|
20241011,091200,880690,4235,4235,4235,4235,0
|
|
20241011,091100,880690,4235,4235,4235,4235,0
|
|
20241011,091000,880690,4235,4235,4235,4235,0
|
|
20241011,090900,880690,4235,4235,4235,4235,0
|
|
20241011,090800,880690,4235,4235,4235,4235,1
|
|
20241011,090700,876455,4220,4220,4220,4220,6
|
|
20241011,090600,851135,4235,4225,4235,4225,6
|
|
20241011,090500,825775,4235,4235,4235,4235,0
|
|
20241011,090400,825775,4235,4225,4235,4225,2
|
|
20241011,090300,817315,4235,4235,4235,4235,30
|
|
20241011,090200,690265,4235,4235,4235,4235,0
|
|
20241011,090100,690265,4235,4235,4235,4235,0
|
|
20241011,090000,690265,4235,4235,4235,4225,163
|