653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195000,86522325,4300,4300,4300,4300,1077
|
|
20241014,194900,86522325,4300,4300,4300,4300,0
|
|
20241014,194800,86522325,4300,4300,4300,4300,0
|
|
20241014,194700,86522325,4300,4300,4300,4300,0
|
|
20241014,194600,86522325,4300,4300,4300,4300,0
|
|
20241014,194500,86522325,4300,4300,4300,4300,0
|
|
20241014,194400,86522325,4300,4300,4300,4300,0
|
|
20241014,194300,86522325,4300,4300,4300,4300,0
|
|
20241014,194200,86522325,4300,4300,4300,4300,0
|
|
20241014,194100,86522325,4300,4300,4300,4300,0
|
|
20241014,194000,86522325,4300,4300,4300,4300,0
|
|
20241014,193900,86522325,4300,4300,4300,4300,0
|
|
20241014,193800,86522325,4300,4300,4300,4300,0
|
|
20241014,193700,86522325,4300,4300,4300,4300,0
|
|
20241014,193600,86522325,4300,4300,4300,4300,0
|
|
20241014,193500,86522325,4300,4300,4300,4300,0
|
|
20241014,193400,86522325,4300,4300,4300,4300,0
|
|
20241014,193300,86522325,4300,4300,4300,4300,0
|
|
20241014,193200,86522325,4300,4300,4300,4300,0
|
|
20241014,193100,86522325,4300,4300,4300,4300,0
|
|
20241014,193000,86522325,4300,4300,4300,4300,0
|
|
20241014,192900,86522325,4300,4300,4300,4300,0
|
|
20241014,192800,86522325,4300,4300,4300,4300,0
|
|
20241014,192700,86522325,4300,4300,4300,4300,0
|
|
20241014,192600,86522325,4300,4300,4300,4300,0
|
|
20241014,192500,86522325,4300,4300,4300,4300,0
|
|
20241014,192400,86522325,4300,4300,4300,4300,0
|
|
20241014,192300,86522325,4300,4300,4300,4300,0
|
|
20241014,192200,86522325,4300,4300,4300,4300,0
|
|
20241014,192100,86522325,4300,4300,4300,4300,0
|
|
20241014,192000,86522325,4300,4300,4300,4300,1077
|
|
20241014,191900,86522325,4300,4300,4300,4300,0
|
|
20241014,191800,86522325,4300,4300,4300,4300,0
|
|
20241014,191700,86522325,4300,4300,4300,4300,0
|
|
20241014,191600,86522325,4300,4300,4300,4300,0
|
|
20241014,191500,86522325,4300,4300,4300,4300,0
|
|
20241014,191400,86522325,4300,4300,4300,4300,0
|
|
20241014,191300,86522325,4300,4300,4300,4300,0
|
|
20241014,191200,86522325,4300,4300,4300,4300,0
|
|
20241014,191100,86522325,4300,4300,4300,4300,0
|
|
20241014,191000,86522325,4300,4300,4300,4300,0
|
|
20241014,190900,86522325,4300,4300,4300,4300,0
|
|
20241014,190800,86522325,4300,4300,4300,4300,0
|
|
20241014,190700,86522325,4300,4300,4300,4300,0
|
|
20241014,190600,86522325,4300,4300,4300,4300,0
|
|
20241014,190500,86522325,4300,4300,4300,4300,0
|
|
20241014,190400,86522325,4300,4300,4300,4300,0
|
|
20241014,190300,86522325,4300,4300,4300,4300,0
|
|
20241014,190200,86522325,4300,4300,4300,4300,0
|
|
20241014,190100,86522325,4300,4300,4300,4300,0
|
|
20241014,190000,86522325,4300,4300,4300,4300,0
|
|
20241014,185900,86522325,4300,4300,4300,4300,0
|
|
20241014,185800,86522325,4300,4300,4300,4300,0
|
|
20241014,185700,86522325,4300,4300,4300,4300,0
|
|
20241014,185600,86522325,4300,4300,4300,4300,0
|
|
20241014,185500,86522325,4300,4300,4300,4300,0
|
|
20241014,185400,86522325,4300,4300,4300,4300,0
|
|
20241014,185300,86522325,4300,4300,4300,4300,0
|
|
20241014,185200,86522325,4300,4300,4300,4300,0
|
|
20241014,185100,86522325,4300,4300,4300,4300,0
|
|
20241014,185000,86522325,4300,4300,4300,4300,1077
|
|
20241014,184900,86522325,4300,4300,4300,4300,0
|
|
20241014,184800,86522325,4300,4300,4300,4300,0
|
|
20241014,184700,86522325,4300,4300,4300,4300,0
|
|
20241014,184600,86522325,4300,4300,4300,4300,0
|
|
20241014,184500,86522325,4300,4300,4300,4300,0
|
|
20241014,184400,86522325,4300,4300,4300,4300,0
|
|
20241014,184300,86522325,4300,4300,4300,4300,0
|
|
20241014,184200,86522325,4300,4300,4300,4300,0
|
|
20241014,184100,86522325,4300,4300,4300,4300,0
|
|
20241014,184000,86522325,4300,4300,4300,4300,0
|
|
20241014,183900,86522325,4300,4300,4300,4300,0
|
|
20241014,183800,86522325,4300,4300,4300,4300,0
|
|
20241014,183700,86522325,4300,4300,4300,4300,0
|
|
20241014,183600,86522325,4300,4300,4300,4300,0
|
|
20241014,183500,86522325,4300,4300,4300,4300,0
|
|
20241014,183400,86522325,4300,4300,4300,4300,0
|
|
20241014,183300,86522325,4300,4300,4300,4300,0
|
|
20241014,183200,86522325,4300,4300,4300,4300,0
|
|
20241014,183100,86522325,4300,4300,4300,4300,0
|
|
20241014,183000,86522325,4300,4300,4300,4300,0
|
|
20241014,182900,86522325,4300,4300,4300,4300,0
|
|
20241014,182800,86522325,4300,4300,4300,4300,0
|
|
20241014,182700,86522325,4300,4300,4300,4300,0
|
|
20241014,182600,86522325,4300,4300,4300,4300,0
|
|
20241014,182500,86522325,4300,4300,4300,4300,0
|
|
20241014,182400,86522325,4300,4300,4300,4300,0
|
|
20241014,182300,86522325,4300,4300,4300,4300,0
|
|
20241014,182200,86522325,4300,4300,4300,4300,0
|
|
20241014,182100,86522325,4300,4300,4300,4300,0
|
|
20241014,182000,86522325,4300,4300,4300,4300,1077
|
|
20241014,181900,86522325,4300,4300,4300,4300,0
|
|
20241014,181800,86522325,4300,4300,4300,4300,0
|
|
20241014,181700,86522325,4300,4300,4300,4300,0
|
|
20241014,181600,86522325,4300,4300,4300,4300,0
|
|
20241014,181500,86522325,4300,4300,4300,4300,0
|
|
20241014,181400,86522325,4300,4300,4300,4300,0
|
|
20241014,181300,86522325,4300,4300,4300,4300,0
|
|
20241014,181200,86522325,4300,4300,4300,4300,0
|
|
20241014,181100,86522325,4300,4300,4300,4300,0
|
|
20241014,181000,86522325,4300,4300,4300,4300,0
|
|
20241014,180900,86522325,4300,4300,4300,4300,0
|
|
20241014,180800,86522325,4300,4300,4300,4300,0
|
|
20241014,180700,86522325,4300,4300,4300,4300,0
|
|
20241014,180600,86522325,4300,4300,4300,4300,0
|
|
20241014,180500,86522325,4300,4300,4300,4300,0
|
|
20241014,180400,86522325,4300,4300,4300,4300,0
|
|
20241014,180300,86522325,4300,4300,4300,4300,0
|
|
20241014,180200,86522325,4300,4300,4300,4300,0
|
|
20241014,180100,86522325,4300,4300,4300,4300,0
|
|
20241014,180000,86522325,4300,4300,4300,4300,0
|
|
20241014,175900,86522325,4300,4300,4300,4300,0
|
|
20241014,175800,86522325,4300,4300,4300,4300,0
|
|
20241014,175700,86522325,4300,4300,4300,4300,0
|
|
20241014,175600,86522325,4300,4300,4300,4300,0
|
|
20241014,175500,86522325,4300,4300,4300,4300,0
|
|
20241014,175400,86522325,4300,4300,4300,4300,0
|
|
20241014,175300,86522325,4300,4300,4300,4300,0
|
|
20241014,175200,86522325,4300,4300,4300,4300,0
|
|
20241014,175100,86522325,4300,4300,4300,4300,0
|
|
20241014,175000,86522325,4300,4300,4300,4300,1077
|
|
20241014,174900,86522325,4300,4300,4300,4300,0
|
|
20241014,174800,86522325,4300,4300,4300,4300,0
|
|
20241014,174700,86522325,4300,4300,4300,4300,0
|
|
20241014,174600,86522325,4300,4300,4300,4300,0
|
|
20241014,174500,86522325,4300,4300,4300,4300,0
|
|
20241014,174400,86522325,4300,4300,4300,4300,0
|
|
20241014,174300,86522325,4300,4300,4300,4300,0
|
|
20241014,174200,86522325,4300,4300,4300,4300,0
|
|
20241014,174100,86522325,4300,4300,4300,4300,0
|
|
20241014,174000,86522325,4300,4300,4300,4300,0
|
|
20241014,173900,86522325,4300,4300,4300,4300,0
|
|
20241014,173800,86522325,4300,4300,4300,4300,0
|
|
20241014,173700,86522325,4300,4300,4300,4300,0
|
|
20241014,173600,86522325,4300,4300,4300,4300,0
|
|
20241014,173500,86522325,4300,4300,4300,4300,0
|
|
20241014,173400,86522325,4300,4300,4300,4300,0
|
|
20241014,173300,86522325,4300,4300,4300,4300,0
|
|
20241014,173200,86522325,4300,4300,4300,4300,0
|
|
20241014,173100,86522325,4300,4300,4300,4300,0
|
|
20241014,173000,86522325,4300,4300,4300,4300,0
|
|
20241014,172900,86522325,4300,4300,4300,4300,0
|
|
20241014,172800,86522325,4300,4300,4300,4300,0
|
|
20241014,172700,86522325,4300,4300,4300,4300,0
|
|
20241014,172600,86522325,4300,4300,4300,4300,0
|
|
20241014,172500,86522325,4300,4300,4300,4300,0
|
|
20241014,172400,86522325,4300,4300,4300,4300,0
|
|
20241014,172300,86522325,4300,4300,4300,4300,0
|
|
20241014,172200,86522325,4300,4300,4300,4300,0
|
|
20241014,172100,86522325,4300,4300,4300,4300,0
|
|
20241014,172000,86522325,4300,4300,4300,4300,1077
|
|
20241014,171900,86522325,4300,4300,4300,4300,0
|
|
20241014,171800,86522325,4300,4300,4300,4300,0
|
|
20241014,171700,86522325,4300,4300,4300,4300,0
|
|
20241014,171600,86522325,4300,4300,4300,4300,0
|
|
20241014,171500,86522325,4300,4300,4300,4300,0
|
|
20241014,171400,86522325,4300,4300,4300,4300,0
|
|
20241014,171300,86522325,4300,4300,4300,4300,0
|
|
20241014,171200,86522325,4300,4300,4300,4300,0
|
|
20241014,171100,86522325,4300,4300,4300,4300,0
|
|
20241014,171000,86522325,4300,4300,4300,4300,0
|
|
20241014,170900,86522325,4300,4300,4300,4300,0
|
|
20241014,170800,86522325,4300,4300,4300,4300,0
|
|
20241014,170700,86522325,4300,4300,4300,4300,0
|
|
20241014,170600,86522325,4300,4300,4300,4300,0
|
|
20241014,170500,86522325,4300,4300,4300,4300,0
|
|
20241014,170400,86522325,4300,4300,4300,4300,0
|
|
20241014,170300,86522325,4300,4300,4300,4300,0
|
|
20241014,170200,86522325,4300,4300,4300,4300,0
|
|
20241014,170100,86522325,4300,4300,4300,4300,0
|
|
20241014,170000,86522325,4300,4300,4300,4300,0
|
|
20241014,165900,86522325,4300,4300,4300,4300,0
|
|
20241014,165800,86522325,4300,4300,4300,4300,0
|
|
20241014,165700,86522325,4300,4300,4300,4300,0
|
|
20241014,165600,86522325,4300,4300,4300,4300,0
|
|
20241014,165500,86522325,4300,4300,4300,4300,0
|
|
20241014,165400,86522325,4300,4300,4300,4300,0
|
|
20241014,165300,86522325,4300,4300,4300,4300,0
|
|
20241014,165200,86522325,4300,4300,4300,4300,0
|
|
20241014,165100,86522325,4300,4300,4300,4300,0
|
|
20241014,165000,86522325,4300,4300,4300,4300,1077
|
|
20241014,164900,86522325,4300,4300,4300,4300,0
|
|
20241014,164800,86522325,4300,4300,4300,4300,0
|
|
20241014,164700,86522325,4300,4300,4300,4300,0
|
|
20241014,164600,86522325,4300,4300,4300,4300,0
|
|
20241014,164500,86522325,4300,4300,4300,4300,0
|
|
20241014,164400,86522325,4300,4300,4300,4300,0
|
|
20241014,164300,86522325,4300,4300,4300,4300,0
|
|
20241014,164200,86522325,4300,4300,4300,4300,0
|
|
20241014,164100,86522325,4300,4300,4300,4300,0
|
|
20241014,164000,86522325,4300,4300,4300,4300,0
|
|
20241014,163900,86522325,4300,4300,4300,4300,0
|
|
20241014,163800,86522325,4300,4300,4300,4300,0
|
|
20241014,163700,86522325,4300,4300,4300,4300,0
|
|
20241014,163600,86522325,4300,4300,4300,4300,0
|
|
20241014,163500,86522325,4300,4300,4300,4300,0
|
|
20241014,163400,86522325,4300,4300,4300,4300,0
|
|
20241014,163300,86522325,4300,4300,4300,4300,0
|
|
20241014,163200,86522325,4300,4300,4300,4300,0
|
|
20241014,163100,86522325,4300,4300,4300,4300,0
|
|
20241014,163000,86522325,4300,4300,4300,4300,0
|
|
20241014,162900,86522325,4300,4300,4300,4300,0
|
|
20241014,162800,86522325,4300,4300,4300,4300,0
|
|
20241014,162700,86522325,4300,4300,4300,4300,0
|
|
20241014,162600,86522325,4300,4300,4300,4300,0
|
|
20241014,162500,86522325,4300,4300,4300,4300,0
|
|
20241014,162400,86522325,4300,4300,4300,4300,0
|
|
20241014,162300,86522325,4300,4300,4300,4300,0
|
|
20241014,162200,86522325,4300,4300,4300,4300,0
|
|
20241014,162100,86522325,4300,4300,4300,4300,0
|
|
20241014,162000,86522325,4300,4300,4300,4300,1077
|
|
20241014,161900,86522325,4300,4300,4300,4300,0
|
|
20241014,161800,86522325,4300,4300,4300,4300,0
|
|
20241014,161700,86522325,4300,4300,4300,4300,0
|
|
20241014,161600,86522325,4300,4300,4300,4300,0
|
|
20241014,161500,86522325,4300,4300,4300,4300,0
|
|
20241014,161400,86522325,4300,4300,4300,4300,0
|
|
20241014,161300,86522325,4300,4300,4300,4300,0
|
|
20241014,161200,86522325,4300,4300,4300,4300,0
|
|
20241014,161100,86522325,4300,4300,4300,4300,0
|
|
20241014,161000,86522325,4300,4300,4300,4300,0
|
|
20241014,160900,86522325,4300,4300,4300,4300,0
|
|
20241014,160800,86522325,4300,4300,4300,4300,0
|
|
20241014,160700,86522325,4300,4300,4300,4300,0
|
|
20241014,160600,86522325,4300,4300,4300,4300,0
|
|
20241014,160500,86522325,4300,4300,4300,4300,0
|
|
20241014,160400,86522325,4300,4300,4300,4300,0
|
|
20241014,160300,86522325,4300,4300,4300,4300,0
|
|
20241014,160200,86522325,4300,4300,4300,4300,0
|
|
20241014,160100,86522325,4300,4300,4300,4300,0
|
|
20241014,160000,86522325,4300,4300,4300,4300,0
|
|
20241014,155900,86522325,4300,4300,4300,4300,0
|
|
20241014,155800,86522325,4300,4300,4300,4300,0
|
|
20241014,155700,86522325,4300,4300,4300,4300,0
|
|
20241014,155600,86522325,4300,4300,4300,4300,0
|
|
20241014,155500,86522325,4300,4300,4300,4300,0
|
|
20241014,155400,86522325,4300,4300,4300,4300,0
|
|
20241014,155300,86522325,4300,4300,4300,4300,0
|
|
20241014,155200,86522325,4300,4300,4300,4300,0
|
|
20241014,155100,86522325,4300,4300,4300,4300,0
|
|
20241014,155000,86522325,4300,4300,4300,4300,1077
|
|
20241014,154900,86522325,4300,4300,4300,4300,0
|
|
20241014,154800,86522325,4300,4300,4300,4300,0
|
|
20241014,154700,86522325,4300,4300,4300,4300,0
|
|
20241014,154600,86522325,4300,4300,4300,4300,0
|
|
20241014,154500,86522325,4300,4300,4300,4300,0
|
|
20241014,154400,86522325,4300,4300,4300,4300,0
|
|
20241014,154300,86522325,4300,4300,4300,4300,0
|
|
20241014,154200,86522325,4300,4300,4300,4300,0
|
|
20241014,154100,86522325,4300,4300,4300,4300,0
|
|
20241014,154000,86522325,4300,4300,4300,4300,0
|
|
20241014,153900,86522325,4300,4300,4300,4300,0
|
|
20241014,153800,86522325,4300,4300,4300,4300,0
|
|
20241014,153700,86522325,4300,4300,4300,4300,0
|
|
20241014,153600,86522325,4300,4300,4300,4300,0
|
|
20241014,153500,86522325,4300,4300,4300,4300,0
|
|
20241014,153400,86522325,4300,4300,4300,4300,0
|
|
20241014,153300,86522325,4300,4300,4300,4300,0
|
|
20241014,153200,86522325,4300,4300,4300,4300,0
|
|
20241014,153100,86522325,4300,4300,4300,4300,0
|
|
20241014,153000,86522325,4300,4300,4300,4300,1077
|
|
20241014,152900,81891225,4270,4270,4270,4270,0
|
|
20241014,152800,81891225,4270,4270,4270,4270,0
|
|
20241014,152700,81891225,4270,4270,4270,4270,0
|
|
20241014,152600,81891225,4270,4270,4270,4270,0
|
|
20241014,152500,81891225,4270,4270,4270,4270,0
|
|
20241014,152400,81891225,4270,4270,4270,4270,0
|
|
20241014,152300,81891225,4270,4270,4270,4270,0
|
|
20241014,152200,81891225,4270,4270,4270,4270,0
|
|
20241014,152100,81891225,4270,4270,4270,4270,0
|
|
20241014,152000,81891225,4270,4270,4270,4270,0
|
|
20241014,151900,81891225,4270,4250,4270,4250,5
|
|
20241014,151800,81869925,4270,4270,4270,4270,0
|
|
20241014,151700,81869925,4270,4265,4270,4265,3
|
|
20241014,151600,81857120,4270,4270,4270,4270,1
|
|
20241014,151500,81852850,4270,4255,4270,4255,11
|
|
20241014,151400,81805985,4255,4255,4255,4255,0
|
|
20241014,151300,81805985,4255,4250,4255,4250,3
|
|
20241014,151200,81793230,4260,4260,4260,4260,0
|
|
20241014,151100,81793230,4260,4260,4260,4260,0
|
|
20241014,151000,81793230,4260,4260,4260,4260,0
|
|
20241014,150900,81793230,4260,4260,4260,4260,0
|
|
20241014,150800,81793230,4260,4260,4260,4260,1
|
|
20241014,150700,81788970,4265,4265,4265,4265,0
|
|
20241014,150600,81788970,4265,4265,4265,4265,0
|
|
20241014,150500,81788970,4265,4265,4265,4265,1
|
|
20241014,150400,81784705,4250,4250,4250,4250,23
|
|
20241014,150300,81686955,4270,4270,4270,4270,5
|
|
20241014,150200,81665605,4270,4270,4270,4270,0
|
|
20241014,150100,81665605,4270,4270,4270,4270,0
|
|
20241014,150000,81665605,4270,4255,4270,4255,2
|
|
20241014,145900,81657080,4250,4250,4250,4250,1
|
|
20241014,145800,81652830,4270,4255,4270,4255,50
|
|
20241014,145700,81439840,4255,4250,4255,4250,10
|
|
20241014,145600,81397325,4255,4255,4255,4255,5
|
|
20241014,145500,81376050,4255,4255,4255,4255,0
|
|
20241014,145400,81376050,4255,4255,4255,4255,0
|
|
20241014,145300,81376050,4255,4255,4255,4255,0
|
|
20241014,145200,81376050,4255,4255,4255,4255,0
|
|
20241014,145100,81376050,4255,4255,4255,4255,0
|
|
20241014,145000,81376050,4255,4255,4255,4255,0
|
|
20241014,144900,81376050,4255,4255,4255,4255,0
|
|
20241014,144800,81376050,4255,4255,4255,4255,1517
|
|
20241014,144700,74921215,4260,4260,4260,4260,0
|
|
20241014,144600,74921215,4260,4260,4260,4260,0
|
|
20241014,144500,74921215,4260,4260,4260,4260,0
|
|
20241014,144400,74921215,4260,4260,4260,4260,0
|
|
20241014,144300,74921215,4260,4260,4260,4260,0
|
|
20241014,144200,74921215,4260,4260,4260,4260,0
|
|
20241014,144100,74921215,4260,4260,4260,4260,9
|
|
20241014,144000,74882875,4255,4255,4255,4255,0
|
|
20241014,143900,74882875,4255,4255,4255,4255,0
|
|
20241014,143800,74882875,4255,4255,4255,4255,483
|
|
20241014,143700,72827710,4255,4255,4255,4255,0
|
|
20241014,143600,72827710,4255,4250,4255,4250,441
|
|
20241014,143500,70951785,4250,4250,4250,4250,0
|
|
20241014,143400,70951785,4250,4250,4250,4250,0
|
|
20241014,143300,70951785,4250,4250,4250,4250,0
|
|
20241014,143200,70951785,4250,4250,4250,4250,0
|
|
20241014,143100,70951785,4250,4245,4250,4245,80
|
|
20241014,143000,70611960,4240,4240,4240,4240,10
|
|
20241014,142900,70569560,4240,4240,4240,4240,581
|
|
20241014,142800,68106120,4240,4240,4240,4240,0
|
|
20241014,142700,68106120,4240,4235,4240,4235,136
|
|
20241014,142600,67529660,4235,4230,4235,4230,46
|
|
20241014,142500,67335075,4235,4235,4235,4235,0
|
|
20241014,142400,67335075,4235,4235,4235,4235,1276
|
|
20241014,142300,61931215,4240,4240,4240,4240,0
|
|
20241014,142200,61931215,4240,4240,4240,4240,0
|
|
20241014,142100,61931215,4240,4240,4240,4240,0
|
|
20241014,142000,61931215,4240,4240,4240,4240,0
|
|
20241014,141900,61931215,4240,4240,4240,4240,0
|
|
20241014,141800,61931215,4240,4240,4240,4240,0
|
|
20241014,141700,61931215,4240,4240,4240,4240,0
|
|
20241014,141600,61931215,4240,4240,4240,4240,0
|
|
20241014,141500,61931215,4240,4240,4240,4235,49
|
|
20241014,141400,61723460,4240,4240,4240,4240,1
|
|
20241014,141300,61719220,4235,4235,4235,4235,0
|
|
20241014,141200,61719220,4235,4235,4235,4235,12
|
|
20241014,141100,61668400,4240,4240,4240,4240,0
|
|
20241014,141000,61668400,4240,4240,4240,4240,0
|
|
20241014,140900,61668400,4240,4240,4240,4240,0
|
|
20241014,140800,61668400,4240,4240,4240,4240,0
|
|
20241014,140700,61668400,4240,4240,4240,4240,0
|
|
20241014,140600,61668400,4240,4240,4240,4240,0
|
|
20241014,140500,61668400,4240,4240,4240,4240,0
|
|
20241014,140400,61668400,4240,4240,4240,4240,0
|
|
20241014,140300,61668400,4240,4240,4240,4240,0
|
|
20241014,140200,61668400,4240,4240,4240,4240,0
|
|
20241014,140100,61668400,4240,4240,4240,4240,0
|
|
20241014,140000,61668400,4240,4240,4240,4240,0
|
|
20241014,135900,61668400,4240,4240,4240,4240,0
|
|
20241014,135800,61668400,4240,4240,4240,4240,0
|
|
20241014,135700,61668400,4240,4240,4240,4240,0
|
|
20241014,135600,61668400,4240,4240,4240,4240,1
|
|
20241014,135500,61664160,4230,4240,4240,4230,1005
|
|
20241014,135400,57403010,4240,4240,4240,4240,0
|
|
20241014,135300,57403010,4240,4240,4240,4240,0
|
|
20241014,135200,57403010,4240,4240,4240,4240,1
|
|
20241014,135100,57398770,4235,4235,4235,4235,0
|
|
20241014,135000,57398770,4235,4235,4235,4235,0
|
|
20241014,134900,57398770,4235,4235,4240,4235,103
|
|
20241014,134800,56962560,4235,4230,4235,4230,3
|
|
20241014,134700,56949865,4235,4235,4235,4235,0
|
|
20241014,134600,56949865,4235,4235,4235,4235,9
|
|
20241014,134500,56911750,4235,4235,4235,4235,1
|
|
20241014,134400,56907515,4230,4230,4230,4230,0
|
|
20241014,134300,56907515,4230,4230,4230,4230,0
|
|
20241014,134200,56907515,4230,4230,4230,4230,0
|
|
20241014,134100,56907515,4230,4230,4230,4230,2
|
|
20241014,134000,56899055,4235,4235,4235,4235,0
|
|
20241014,133900,56899055,4235,4235,4235,4235,0
|
|
20241014,133800,56899055,4235,4235,4235,4235,0
|
|
20241014,133700,56899055,4235,4235,4235,4235,0
|
|
20241014,133600,56899055,4235,4235,4235,4235,0
|
|
20241014,133500,56899055,4235,4235,4235,4235,0
|
|
20241014,133400,56899055,4235,4235,4235,4235,0
|
|
20241014,133300,56899055,4235,4235,4235,4235,0
|
|
20241014,133200,56899055,4235,4235,4235,4235,0
|
|
20241014,133100,56899055,4235,4235,4235,4235,0
|
|
20241014,133000,56899055,4235,4235,4235,4235,0
|
|
20241014,132900,56899055,4235,4235,4235,4235,0
|
|
20241014,132800,56899055,4235,4235,4235,4235,0
|
|
20241014,132700,56899055,4235,4235,4235,4235,0
|
|
20241014,132600,56899055,4235,4235,4235,4235,0
|
|
20241014,132500,56899055,4235,4235,4235,4235,200
|
|
20241014,132400,56052055,4230,4230,4230,4230,0
|
|
20241014,132300,56052055,4230,4230,4230,4230,5
|
|
20241014,132200,56030905,4230,4230,4230,4230,0
|
|
20241014,132100,56030905,4230,4230,4230,4230,0
|
|
20241014,132000,56030905,4230,4230,4230,4230,0
|
|
20241014,131900,56030905,4230,4230,4230,4230,0
|
|
20241014,131800,56030905,4230,4230,4230,4230,0
|
|
20241014,131700,56030905,4230,4230,4230,4230,13
|
|
20241014,131600,55975915,4230,4230,4230,4230,0
|
|
20241014,131500,55975915,4230,4230,4230,4230,200
|
|
20241014,131400,55129915,4230,4230,4230,4230,0
|
|
20241014,131300,55129915,4230,4230,4230,4230,0
|
|
20241014,131200,55129915,4230,4230,4230,4230,0
|
|
20241014,131100,55129915,4230,4230,4230,4230,0
|
|
20241014,131000,55129915,4230,4230,4230,4230,0
|
|
20241014,130900,55129915,4230,4230,4230,4230,0
|
|
20241014,130800,55129915,4230,4230,4230,4230,0
|
|
20241014,130700,55129915,4230,4230,4230,4230,0
|
|
20241014,130600,55129915,4230,4230,4230,4230,0
|
|
20241014,130500,55129915,4230,4230,4230,4230,376
|
|
20241014,130400,53539435,4230,4230,4230,4230,0
|
|
20241014,130300,53539435,4230,4225,4230,4225,50
|
|
20241014,130200,53327965,4230,4230,4230,4230,0
|
|
20241014,130100,53327965,4230,4230,4230,4230,0
|
|
20241014,130000,53327965,4230,4230,4230,4230,0
|
|
20241014,125900,53327965,4230,4230,4230,4230,0
|
|
20241014,125800,53327965,4230,4230,4230,4230,0
|
|
20241014,125700,53327965,4230,4230,4230,4230,0
|
|
20241014,125600,53327965,4230,4230,4230,4230,0
|
|
20241014,125500,53327965,4230,4230,4230,4230,0
|
|
20241014,125400,53327965,4230,4230,4230,4230,0
|
|
20241014,125300,53327965,4230,4230,4230,4230,2
|
|
20241014,125200,53319505,4230,4230,4230,4230,1
|
|
20241014,125100,53315275,4220,4225,4225,4220,369
|
|
20241014,125000,51756595,4220,4220,4220,4220,0
|
|
20241014,124900,51756595,4220,4220,4220,4220,0
|
|
20241014,124800,51756595,4220,4220,4220,4220,0
|
|
20241014,124700,51756595,4220,4220,4220,4220,2
|
|
20241014,124600,51748155,4220,4220,4220,4220,0
|
|
20241014,124500,51748155,4220,4220,4220,4220,0
|
|
20241014,124400,51748155,4220,4220,4220,4220,2
|
|
20241014,124300,51739715,4220,4220,4220,4220,60
|
|
20241014,124200,51486515,4230,4230,4230,4230,0
|
|
20241014,124100,51486515,4230,4230,4230,4230,0
|
|
20241014,124000,51486515,4230,4230,4230,4230,0
|
|
20241014,123900,51486515,4230,4230,4230,4230,0
|
|
20241014,123800,51486515,4230,4230,4230,4230,0
|
|
20241014,123700,51486515,4230,4230,4230,4230,0
|
|
20241014,123600,51486515,4230,4230,4230,4230,0
|
|
20241014,123500,51486515,4230,4230,4230,4230,0
|
|
20241014,123400,51486515,4230,4230,4230,4230,0
|
|
20241014,123300,51486515,4230,4230,4230,4230,0
|
|
20241014,123200,51486515,4230,4230,4230,4230,0
|
|
20241014,123100,51486515,4230,4230,4230,4230,0
|
|
20241014,123000,51486515,4230,4230,4230,4230,0
|
|
20241014,122900,51486515,4230,4225,4230,4225,53
|
|
20241014,122800,51262465,4220,4220,4220,4220,0
|
|
20241014,122700,51262465,4220,4220,4220,4220,0
|
|
20241014,122600,51262465,4220,4220,4220,4220,0
|
|
20241014,122500,51262465,4220,4220,4220,4220,0
|
|
20241014,122400,51262465,4220,4220,4220,4220,0
|
|
20241014,122300,51262465,4220,4220,4220,4220,0
|
|
20241014,122200,51262465,4220,4220,4220,4220,427
|
|
20241014,122100,49460525,4215,4215,4215,4215,0
|
|
20241014,122000,49460525,4215,4215,4215,4215,0
|
|
20241014,121900,49460525,4215,4215,4215,4215,2
|
|
20241014,121800,49452095,4215,4215,4215,4215,0
|
|
20241014,121700,49452095,4215,4215,4215,4215,0
|
|
20241014,121600,49452095,4215,4215,4215,4215,0
|
|
20241014,121500,49452095,4215,4215,4215,4215,0
|
|
20241014,121400,49452095,4215,4215,4215,4215,2
|
|
20241014,121300,49443665,4215,4215,4215,4215,0
|
|
20241014,121200,49443665,4215,4215,4215,4215,0
|
|
20241014,121100,49443665,4215,4215,4215,4215,0
|
|
20241014,121000,49443665,4215,4215,4215,4215,2
|
|
20241014,120900,49435235,4220,4220,4220,4220,0
|
|
20241014,120800,49435235,4220,4220,4220,4220,0
|
|
20241014,120700,49435235,4220,4220,4220,4220,5
|
|
20241014,120600,49414135,4215,4215,4215,4215,2
|
|
20241014,120500,49405705,4215,4215,4215,4215,0
|
|
20241014,120400,49405705,4215,4215,4215,4215,0
|
|
20241014,120300,49405705,4215,4215,4215,4215,1
|
|
20241014,120200,49401490,4215,4215,4215,4215,0
|
|
20241014,120100,49401490,4215,4215,4215,4215,2
|
|
20241014,120000,49393060,4220,4220,4220,4220,0
|
|
20241014,115900,49393060,4220,4220,4220,4220,0
|
|
20241014,115800,49393060,4220,4220,4220,4220,0
|
|
20241014,115700,49393060,4220,4220,4220,4220,0
|
|
20241014,115600,49393060,4220,4220,4220,4220,0
|
|
20241014,115500,49393060,4220,4220,4220,4220,0
|
|
20241014,115400,49393060,4220,4220,4220,4220,1
|
|
20241014,115300,49388840,4215,4215,4215,4215,0
|
|
20241014,115200,49388840,4215,4215,4215,4215,0
|
|
20241014,115100,49388840,4215,4215,4215,4215,0
|
|
20241014,115000,49388840,4215,4215,4215,4215,0
|
|
20241014,114900,49388840,4215,4215,4215,4215,97
|
|
20241014,114800,48979985,4220,4220,4220,4220,0
|
|
20241014,114700,48979985,4220,4220,4220,4220,0
|
|
20241014,114600,48979985,4220,4220,4220,4220,0
|
|
20241014,114500,48979985,4220,4220,4220,4220,0
|
|
20241014,114400,48979985,4220,4225,4225,4220,1000
|
|
20241014,114300,44758205,4225,4235,4235,4225,33
|
|
20241014,114200,44618500,4235,4235,4235,4235,0
|
|
20241014,114100,44618500,4235,4235,4235,4235,8
|
|
20241014,114000,44584620,4240,4240,4240,4240,0
|
|
20241014,113900,44584620,4240,4240,4240,4240,0
|
|
20241014,113800,44584620,4240,4240,4240,4240,0
|
|
20241014,113700,44584620,4240,4240,4240,4240,0
|
|
20241014,113600,44584620,4240,4240,4240,4240,0
|
|
20241014,113500,44584620,4240,4240,4240,4240,0
|
|
20241014,113400,44584620,4240,4240,4240,4240,0
|
|
20241014,113300,44584620,4240,4240,4240,4240,0
|
|
20241014,113200,44584620,4240,4240,4240,4240,0
|
|
20241014,113100,44584620,4240,4240,4240,4240,0
|
|
20241014,113000,44584620,4240,4240,4240,4240,0
|
|
20241014,112900,44584620,4240,4240,4240,4240,0
|
|
20241014,112800,44584620,4240,4240,4240,4240,0
|
|
20241014,112700,44584620,4240,4230,4240,4230,1000
|
|
20241014,112600,40350830,4230,4230,4230,4230,0
|
|
20241014,112500,40350830,4230,4230,4230,4230,0
|
|
20241014,112400,40350830,4230,4230,4230,4230,3
|
|
20241014,112300,40338140,4230,4230,4230,4230,0
|
|
20241014,112200,40338140,4230,4230,4230,4230,0
|
|
20241014,112100,40338140,4230,4235,4235,4230,1071
|
|
20241014,112000,35807705,4235,4235,4235,4235,29
|
|
20241014,111900,35684890,4235,4235,4235,4235,1
|
|
20241014,111800,35680655,4230,4230,4230,4230,2
|
|
20241014,111700,35672195,4240,4240,4240,4240,0
|
|
20241014,111600,35672195,4240,4240,4240,4240,0
|
|
20241014,111500,35672195,4240,4240,4240,4240,0
|
|
20241014,111400,35672195,4240,4240,4240,4240,0
|
|
20241014,111300,35672195,4240,4235,4240,4235,19
|
|
20241014,111200,35591725,4240,4235,4240,4235,3
|
|
20241014,111100,35579015,4235,4230,4235,4230,215
|
|
20241014,111000,34669560,4230,4230,4230,4230,0
|
|
20241014,110900,34669560,4230,4230,4230,4230,0
|
|
20241014,110800,34669560,4230,4230,4230,4230,2
|
|
20241014,110700,34661100,4235,4235,4235,4235,0
|
|
20241014,110600,34661100,4235,4235,4235,4235,0
|
|
20241014,110500,34661100,4235,4235,4235,4235,1
|
|
20241014,110400,34656865,4230,4230,4230,4230,2
|
|
20241014,110300,34648405,4240,4240,4240,4240,0
|
|
20241014,110200,34648405,4240,4240,4240,4240,0
|
|
20241014,110100,34648405,4240,4240,4240,4240,1
|
|
20241014,110000,34644165,4230,4230,4230,4230,2
|
|
20241014,105900,34635705,4230,4230,4230,4230,0
|
|
20241014,105800,34635705,4230,4230,4230,4230,0
|
|
20241014,105700,34635705,4230,4230,4230,4230,2
|
|
20241014,105600,34627245,4230,4230,4230,4230,0
|
|
20241014,105500,34627245,4230,4230,4230,4230,0
|
|
20241014,105400,34627245,4230,4230,4230,4230,82
|
|
20241014,105300,34280385,4230,4230,4230,4230,2
|
|
20241014,105200,34271925,4230,4230,4230,4230,340
|
|
20241014,105100,32833725,4240,4240,4240,4240,0
|
|
20241014,105000,32833725,4240,4240,4240,4240,1
|
|
20241014,104900,32829485,4230,4230,4230,4230,2
|
|
20241014,104800,32821025,4230,4230,4230,4230,0
|
|
20241014,104700,32821025,4230,4230,4230,4230,0
|
|
20241014,104600,32821025,4230,4230,4230,4230,1002
|
|
20241014,104500,28582565,4230,4230,4230,4230,0
|
|
20241014,104400,28582565,4230,4230,4230,4230,0
|
|
20241014,104300,28582565,4230,4230,4230,4230,0
|
|
20241014,104200,28582565,4230,4230,4230,4230,2
|
|
20241014,104100,28574105,4240,4240,4240,4240,0
|
|
20241014,104000,28574105,4240,4240,4240,4240,0
|
|
20241014,103900,28574105,4240,4230,4240,4230,71
|
|
20241014,103800,28273765,4240,4235,4240,4235,6
|
|
20241014,103700,28248350,4235,4240,4240,4235,4
|
|
20241014,103600,28231400,4240,4240,4240,4240,0
|
|
20241014,103500,28231400,4240,4240,4240,4240,0
|
|
20241014,103400,28231400,4240,4240,4240,4240,0
|
|
20241014,103300,28231400,4240,4235,4240,4235,3
|
|
20241014,103200,28218690,4230,4230,4230,4230,2
|
|
20241014,103100,28210230,4240,4240,4240,4240,0
|
|
20241014,103000,28210230,4240,4240,4240,4240,40
|
|
20241014,102900,28040630,4240,4240,4240,4240,0
|
|
20241014,102800,28040630,4240,4235,4240,4235,2
|
|
20241014,102700,28032155,4235,4230,4235,4230,131
|
|
20241014,102600,27478020,4230,4230,4230,4230,2
|
|
20241014,102500,27469560,4240,4240,4240,4240,0
|
|
20241014,102400,27469560,4240,4240,4240,4240,1
|
|
20241014,102300,27465320,4230,4225,4230,4225,199
|
|
20241014,102200,26624045,4235,4225,4235,4225,3
|
|
20241014,102100,26611360,4220,4220,4220,4220,2
|
|
20241014,102000,26602920,4230,4230,4230,4230,0
|
|
20241014,101900,26602920,4230,4220,4230,4220,331
|
|
20241014,101800,25206090,4230,4230,4230,4230,0
|
|
20241014,101700,25206090,4230,4230,4230,4230,2
|
|
20241014,101600,25197630,4220,4220,4220,4220,2
|
|
20241014,101500,25189190,4230,4230,4230,4230,0
|
|
20241014,101400,25189190,4230,4230,4230,4230,0
|
|
20241014,101300,25189190,4230,4230,4230,4230,0
|
|
20241014,101200,25189190,4230,4220,4230,4220,3
|
|
20241014,101100,25176520,4230,4230,4230,4230,0
|
|
20241014,101000,25176520,4230,4235,4235,4225,1001
|
|
20241014,100900,20945140,4240,4235,4240,4235,3
|
|
20241014,100800,20932430,4240,4240,4240,4240,0
|
|
20241014,100700,20932430,4240,4240,4240,4240,0
|
|
20241014,100600,20932430,4240,4235,4240,4235,12
|
|
20241014,100500,20881560,4240,4235,4240,4235,29
|
|
20241014,100400,20758700,4235,4240,4240,4235,19
|
|
20241014,100300,20678230,4235,4235,4235,4235,161
|
|
20241014,100200,19996395,4235,4235,4235,4235,0
|
|
20241014,100100,19996395,4235,4235,4235,4235,11
|
|
20241014,100000,19949810,4235,4235,4235,4235,1
|
|
20241014,095900,19945575,4230,4230,4230,4230,1
|
|
20241014,095800,19941345,4235,4230,4235,4230,3
|
|
20241014,095700,19928650,4235,4235,4235,4235,1
|
|
20241014,095600,19924415,4235,4235,4235,4235,0
|
|
20241014,095500,19924415,4235,4235,4235,4235,0
|
|
20241014,095400,19924415,4235,4235,4235,4235,1
|
|
20241014,095300,19920180,4225,4225,4225,4225,2
|
|
20241014,095200,19911730,4235,4235,4235,4235,0
|
|
20241014,095100,19911730,4235,4235,4235,4235,2
|
|
20241014,095000,19903260,4235,4235,4235,4235,0
|
|
20241014,094900,19903260,4235,4235,4235,4235,8
|
|
20241014,094800,19869380,4225,4225,4225,4225,2
|
|
20241014,094700,19860930,4235,4235,4235,4235,0
|
|
20241014,094600,19860930,4235,4235,4235,4235,12
|
|
20241014,094500,19810110,4235,4235,4235,4235,4
|
|
20241014,094400,19793170,4235,4240,4240,4230,3
|
|
20241014,094300,19780465,4230,4230,4230,4230,2
|
|
20241014,094200,19772005,4240,4240,4240,4240,0
|
|
20241014,094100,19772005,4240,4240,4240,4240,0
|
|
20241014,094000,19772005,4240,4230,4240,4230,12
|
|
20241014,093900,19721140,4230,4220,4230,4220,3
|
|
20241014,093800,19708470,4230,4230,4230,4230,1
|
|
20241014,093700,19704240,4220,4220,4220,4220,2
|
|
20241014,093600,19695800,4230,4230,4230,4230,0
|
|
20241014,093500,19695800,4230,4225,4230,4220,240
|
|
20241014,093400,18681990,4235,4230,4235,4230,3
|
|
20241014,093300,18669295,4230,4230,4230,4225,640
|
|
20241014,093200,15964965,4235,4235,4235,4235,7
|
|
20241014,093100,15935320,4235,4235,4235,4235,0
|
|
20241014,093000,15935320,4235,4235,4235,4235,0
|
|
20241014,092900,15935320,4235,4235,4235,4235,0
|
|
20241014,092800,15935320,4235,4235,4235,4235,40
|
|
20241014,092700,15765920,4235,4235,4235,4235,0
|
|
20241014,092600,15765920,4235,4235,4235,4235,0
|
|
20241014,092500,15765920,4235,4235,4235,4235,0
|
|
20241014,092400,15765920,4235,4235,4235,4235,1
|
|
20241014,092300,15761685,4235,4235,4235,4235,0
|
|
20241014,092200,15761685,4235,4235,4235,4235,0
|
|
20241014,092100,15761685,4235,4235,4235,4235,0
|
|
20241014,092000,15761685,4235,4235,4235,4235,0
|
|
20241014,091900,15761685,4235,4235,4235,4235,0
|
|
20241014,091800,15761685,4235,4235,4235,4235,1
|
|
20241014,091700,15757450,4225,4225,4225,4225,104
|
|
20241014,091600,15318050,4235,4235,4235,4235,1
|
|
20241014,091500,15313815,4235,4235,4235,4235,0
|
|
20241014,091400,15313815,4235,4235,4235,4235,200
|
|
20241014,091300,14466815,4225,4230,4230,4220,1797
|
|
20241014,091200,6873375,4230,4235,4235,4230,117
|
|
20241014,091100,6378430,4235,4235,4235,4235,134
|
|
20241014,091000,5810940,4240,4245,4245,4240,54
|
|
20241014,090900,5581875,4250,4250,4250,4250,996
|
|
20241014,090800,1348875,4270,4270,4270,4270,1
|
|
20241014,090700,1344605,4270,4255,4270,4255,93
|
|
20241014,090600,948875,4250,4250,4250,4250,2
|
|
20241014,090500,940375,4275,4275,4275,4275,0
|
|
20241014,090400,940375,4275,4275,4275,4275,0
|
|
20241014,090300,940375,4275,4275,4275,4250,4
|
|
20241014,090200,923300,4275,4275,4275,4275,0
|
|
20241014,090100,923300,4275,4275,4275,4275,1
|
|
20241014,090000,919025,4255,4255,4255,4250,216
|