638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193500,55207830,6250,6250,6250,6250,12
|
|
20241007,193400,55207830,6250,6250,6250,6250,0
|
|
20241007,193300,55207830,6250,6250,6250,6250,0
|
|
20241007,193200,55207830,6250,6250,6250,6250,0
|
|
20241007,193100,55207830,6250,6250,6250,6250,0
|
|
20241007,193000,55207830,6250,6250,6250,6250,0
|
|
20241007,192900,55207830,6250,6250,6250,6250,0
|
|
20241007,192800,55207830,6250,6250,6250,6250,0
|
|
20241007,192700,55207830,6250,6250,6250,6250,0
|
|
20241007,192600,55207830,6250,6250,6250,6250,0
|
|
20241007,192500,55207830,6250,6250,6250,6250,0
|
|
20241007,192400,55207830,6250,6250,6250,6250,0
|
|
20241007,192300,55207830,6250,6250,6250,6250,0
|
|
20241007,192200,55207830,6250,6250,6250,6250,0
|
|
20241007,192100,55207830,6250,6250,6250,6250,0
|
|
20241007,192000,55207830,6250,6250,6250,6250,0
|
|
20241007,191900,55207830,6250,6250,6250,6250,0
|
|
20241007,191800,55207830,6250,6250,6250,6250,0
|
|
20241007,191700,55207830,6250,6250,6250,6250,0
|
|
20241007,191600,55207830,6250,6250,6250,6250,0
|
|
20241007,191500,55207830,6250,6250,6250,6250,0
|
|
20241007,191400,55207830,6250,6250,6250,6250,0
|
|
20241007,191300,55207830,6250,6250,6250,6250,0
|
|
20241007,191200,55207830,6250,6250,6250,6250,0
|
|
20241007,191100,55207830,6250,6250,6250,6250,0
|
|
20241007,191000,55207830,6250,6250,6250,6250,0
|
|
20241007,190900,55207830,6250,6250,6250,6250,0
|
|
20241007,190800,55207830,6250,6250,6250,6250,0
|
|
20241007,190700,55207830,6250,6250,6250,6250,0
|
|
20241007,190600,55207830,6250,6250,6250,6250,0
|
|
20241007,190500,55207830,6250,6250,6250,6250,12
|
|
20241007,190400,55207830,6250,6250,6250,6250,0
|
|
20241007,190300,55207830,6250,6250,6250,6250,0
|
|
20241007,190200,55207830,6250,6250,6250,6250,0
|
|
20241007,190100,55207830,6250,6250,6250,6250,0
|
|
20241007,190000,55207830,6250,6250,6250,6250,0
|
|
20241007,185900,55207830,6250,6250,6250,6250,0
|
|
20241007,185800,55207830,6250,6250,6250,6250,0
|
|
20241007,185700,55207830,6250,6250,6250,6250,0
|
|
20241007,185600,55207830,6250,6250,6250,6250,0
|
|
20241007,185500,55207830,6250,6250,6250,6250,0
|
|
20241007,185400,55207830,6250,6250,6250,6250,0
|
|
20241007,185300,55207830,6250,6250,6250,6250,0
|
|
20241007,185200,55207830,6250,6250,6250,6250,0
|
|
20241007,185100,55207830,6250,6250,6250,6250,0
|
|
20241007,185000,55207830,6250,6250,6250,6250,0
|
|
20241007,184900,55207830,6250,6250,6250,6250,0
|
|
20241007,184800,55207830,6250,6250,6250,6250,0
|
|
20241007,184700,55207830,6250,6250,6250,6250,0
|
|
20241007,184600,55207830,6250,6250,6250,6250,0
|
|
20241007,184500,55207830,6250,6250,6250,6250,0
|
|
20241007,184400,55207830,6250,6250,6250,6250,0
|
|
20241007,184300,55207830,6250,6250,6250,6250,0
|
|
20241007,184200,55207830,6250,6250,6250,6250,0
|
|
20241007,184100,55207830,6250,6250,6250,6250,0
|
|
20241007,184000,55207830,6250,6250,6250,6250,0
|
|
20241007,183900,55207830,6250,6250,6250,6250,0
|
|
20241007,183800,55207830,6250,6250,6250,6250,0
|
|
20241007,183700,55207830,6250,6250,6250,6250,0
|
|
20241007,183600,55207830,6250,6250,6250,6250,0
|
|
20241007,183500,55207830,6250,6250,6250,6250,12
|
|
20241007,183400,55207830,6250,6250,6250,6250,0
|
|
20241007,183300,55207830,6250,6250,6250,6250,0
|
|
20241007,183200,55207830,6250,6250,6250,6250,0
|
|
20241007,183100,55207830,6250,6250,6250,6250,0
|
|
20241007,183000,55207830,6250,6250,6250,6250,0
|
|
20241007,182900,55207830,6250,6250,6250,6250,0
|
|
20241007,182800,55207830,6250,6250,6250,6250,0
|
|
20241007,182700,55207830,6250,6250,6250,6250,0
|
|
20241007,182600,55207830,6250,6250,6250,6250,0
|
|
20241007,182500,55207830,6250,6250,6250,6250,0
|
|
20241007,182400,55207830,6250,6250,6250,6250,0
|
|
20241007,182300,55207830,6250,6250,6250,6250,0
|
|
20241007,182200,55207830,6250,6250,6250,6250,0
|
|
20241007,182100,55207830,6250,6250,6250,6250,0
|
|
20241007,182000,55207830,6250,6250,6250,6250,0
|
|
20241007,181900,55207830,6250,6250,6250,6250,0
|
|
20241007,181800,55207830,6250,6250,6250,6250,0
|
|
20241007,181700,55207830,6250,6250,6250,6250,0
|
|
20241007,181600,55207830,6250,6250,6250,6250,0
|
|
20241007,181500,55207830,6250,6250,6250,6250,0
|
|
20241007,181400,55207830,6250,6250,6250,6250,0
|
|
20241007,181300,55207830,6250,6250,6250,6250,0
|
|
20241007,181200,55207830,6250,6250,6250,6250,0
|
|
20241007,181100,55207830,6250,6250,6250,6250,0
|
|
20241007,181000,55207830,6250,6250,6250,6250,0
|
|
20241007,180900,55207830,6250,6250,6250,6250,0
|
|
20241007,180800,55207830,6250,6250,6250,6250,0
|
|
20241007,180700,55207830,6250,6250,6250,6250,0
|
|
20241007,180600,55207830,6250,6250,6250,6250,0
|
|
20241007,180500,55207830,6250,6250,6250,6250,12
|
|
20241007,180400,55207830,6250,6250,6250,6250,0
|
|
20241007,180300,55207830,6250,6250,6250,6250,0
|
|
20241007,180200,55207830,6250,6250,6250,6250,0
|
|
20241007,180100,55207830,6250,6250,6250,6250,0
|
|
20241007,180000,55207830,6250,6250,6250,6250,0
|
|
20241007,175900,55207830,6250,6250,6250,6250,0
|
|
20241007,175800,55207830,6250,6250,6250,6250,0
|
|
20241007,175700,55207830,6250,6250,6250,6250,0
|
|
20241007,175600,55207830,6250,6250,6250,6250,0
|
|
20241007,175500,55207830,6250,6250,6250,6250,0
|
|
20241007,175400,55207830,6250,6250,6250,6250,0
|
|
20241007,175300,55207830,6250,6250,6250,6250,0
|
|
20241007,175200,55207830,6250,6250,6250,6250,0
|
|
20241007,175100,55207830,6250,6250,6250,6250,0
|
|
20241007,175000,55207830,6250,6250,6250,6250,0
|
|
20241007,174900,55207830,6250,6250,6250,6250,0
|
|
20241007,174800,55207830,6250,6250,6250,6250,0
|
|
20241007,174700,55207830,6250,6250,6250,6250,0
|
|
20241007,174600,55207830,6250,6250,6250,6250,0
|
|
20241007,174500,55207830,6250,6250,6250,6250,0
|
|
20241007,174400,55207830,6250,6250,6250,6250,0
|
|
20241007,174300,55207830,6250,6250,6250,6250,0
|
|
20241007,174200,55207830,6250,6250,6250,6250,0
|
|
20241007,174100,55207830,6250,6250,6250,6250,0
|
|
20241007,174000,55207830,6250,6250,6250,6250,0
|
|
20241007,173900,55207830,6250,6250,6250,6250,0
|
|
20241007,173800,55207830,6250,6250,6250,6250,0
|
|
20241007,173700,55207830,6250,6250,6250,6250,0
|
|
20241007,173600,55207830,6250,6250,6250,6250,0
|
|
20241007,173500,55207830,6250,6250,6250,6250,12
|
|
20241007,173400,55207830,6250,6250,6250,6250,0
|
|
20241007,173300,55207830,6250,6250,6250,6250,0
|
|
20241007,173200,55207830,6250,6250,6250,6250,0
|
|
20241007,173100,55207830,6250,6250,6250,6250,0
|
|
20241007,173000,55207830,6250,6250,6250,6250,0
|
|
20241007,172900,55207830,6250,6250,6250,6250,0
|
|
20241007,172800,55207830,6250,6250,6250,6250,0
|
|
20241007,172700,55207830,6250,6250,6250,6250,0
|
|
20241007,172600,55207830,6250,6250,6250,6250,0
|
|
20241007,172500,55207830,6250,6250,6250,6250,0
|
|
20241007,172400,55207830,6250,6250,6250,6250,0
|
|
20241007,172300,55207830,6250,6250,6250,6250,0
|
|
20241007,172200,55207830,6250,6250,6250,6250,0
|
|
20241007,172100,55207830,6250,6250,6250,6250,0
|
|
20241007,172000,55207830,6250,6250,6250,6250,0
|
|
20241007,171900,55207830,6250,6250,6250,6250,0
|
|
20241007,171800,55207830,6250,6250,6250,6250,0
|
|
20241007,171700,55207830,6250,6250,6250,6250,0
|
|
20241007,171600,55207830,6250,6250,6250,6250,0
|
|
20241007,171500,55207830,6250,6250,6250,6250,0
|
|
20241007,171400,55207830,6250,6250,6250,6250,0
|
|
20241007,171300,55207830,6250,6250,6250,6250,0
|
|
20241007,171200,55207830,6250,6250,6250,6250,0
|
|
20241007,171100,55207830,6250,6250,6250,6250,0
|
|
20241007,171000,55207830,6250,6250,6250,6250,0
|
|
20241007,170900,55207830,6250,6250,6250,6250,0
|
|
20241007,170800,55207830,6250,6250,6250,6250,0
|
|
20241007,170700,55207830,6250,6250,6250,6250,0
|
|
20241007,170600,55207830,6250,6250,6250,6250,0
|
|
20241007,170500,55207830,6250,6250,6250,6250,12
|
|
20241007,170400,55207830,6250,6250,6250,6250,0
|
|
20241007,170300,55207830,6250,6250,6250,6250,0
|
|
20241007,170200,55207830,6250,6250,6250,6250,0
|
|
20241007,170100,55207830,6250,6250,6250,6250,0
|
|
20241007,170000,55207830,6250,6250,6250,6250,0
|
|
20241007,165900,55207830,6250,6250,6250,6250,0
|
|
20241007,165800,55207830,6250,6250,6250,6250,0
|
|
20241007,165700,55207830,6250,6250,6250,6250,0
|
|
20241007,165600,55207830,6250,6250,6250,6250,0
|
|
20241007,165500,55207830,6250,6250,6250,6250,0
|
|
20241007,165400,55207830,6250,6250,6250,6250,0
|
|
20241007,165300,55207830,6250,6250,6250,6250,0
|
|
20241007,165200,55207830,6250,6250,6250,6250,0
|
|
20241007,165100,55207830,6250,6250,6250,6250,0
|
|
20241007,165000,55207830,6250,6250,6250,6250,0
|
|
20241007,164900,55207830,6250,6250,6250,6250,0
|
|
20241007,164800,55207830,6250,6250,6250,6250,0
|
|
20241007,164700,55207830,6250,6250,6250,6250,0
|
|
20241007,164600,55207830,6250,6250,6250,6250,0
|
|
20241007,164500,55207830,6250,6250,6250,6250,0
|
|
20241007,164400,55207830,6250,6250,6250,6250,0
|
|
20241007,164300,55207830,6250,6250,6250,6250,0
|
|
20241007,164200,55207830,6250,6250,6250,6250,0
|
|
20241007,164100,55207830,6250,6250,6250,6250,0
|
|
20241007,164000,55207830,6250,6250,6250,6250,0
|
|
20241007,163900,55207830,6250,6250,6250,6250,0
|
|
20241007,163800,55207830,6250,6250,6250,6250,0
|
|
20241007,163700,55207830,6250,6250,6250,6250,0
|
|
20241007,163600,55207830,6250,6250,6250,6250,0
|
|
20241007,163500,55207830,6250,6250,6250,6250,12
|
|
20241007,163400,55207830,6250,6250,6250,6250,0
|
|
20241007,163300,55207830,6250,6250,6250,6250,0
|
|
20241007,163200,55207830,6250,6250,6250,6250,0
|
|
20241007,163100,55207830,6250,6250,6250,6250,0
|
|
20241007,163000,55207830,6250,6250,6250,6250,0
|
|
20241007,162900,55207830,6250,6250,6250,6250,0
|
|
20241007,162800,55207830,6250,6250,6250,6250,0
|
|
20241007,162700,55207830,6250,6250,6250,6250,0
|
|
20241007,162600,55207830,6250,6250,6250,6250,0
|
|
20241007,162500,55207830,6250,6250,6250,6250,0
|
|
20241007,162400,55207830,6250,6250,6250,6250,0
|
|
20241007,162300,55207830,6250,6250,6250,6250,0
|
|
20241007,162200,55207830,6250,6250,6250,6250,0
|
|
20241007,162100,55207830,6250,6250,6250,6250,0
|
|
20241007,162000,55207830,6250,6250,6250,6250,0
|
|
20241007,161900,55207830,6250,6250,6250,6250,0
|
|
20241007,161800,55207830,6250,6250,6250,6250,0
|
|
20241007,161700,55207830,6250,6250,6250,6250,0
|
|
20241007,161600,55207830,6250,6250,6250,6250,0
|
|
20241007,161500,55207830,6250,6250,6250,6250,0
|
|
20241007,161400,55207830,6250,6250,6250,6250,0
|
|
20241007,161300,55207830,6250,6250,6250,6250,0
|
|
20241007,161200,55207830,6250,6250,6250,6250,0
|
|
20241007,161100,55207830,6250,6250,6250,6250,0
|
|
20241007,161000,55207830,6250,6250,6250,6250,0
|
|
20241007,160900,55207830,6250,6250,6250,6250,0
|
|
20241007,160800,55207830,6250,6250,6250,6250,0
|
|
20241007,160700,55207830,6250,6250,6250,6250,0
|
|
20241007,160600,55207830,6250,6250,6250,6250,0
|
|
20241007,160500,55207830,6250,6250,6250,6250,12
|
|
20241007,160400,55207830,6250,6250,6250,6250,0
|
|
20241007,160300,55207830,6250,6250,6250,6250,0
|
|
20241007,160200,55207830,6250,6250,6250,6250,0
|
|
20241007,160100,55207830,6250,6250,6250,6250,0
|
|
20241007,160000,55207830,6250,6250,6250,6250,0
|
|
20241007,155900,55207830,6250,6250,6250,6250,0
|
|
20241007,155800,55207830,6250,6250,6250,6250,0
|
|
20241007,155700,55207830,6250,6250,6250,6250,0
|
|
20241007,155600,55207830,6250,6250,6250,6250,0
|
|
20241007,155500,55207830,6250,6250,6250,6250,0
|
|
20241007,155400,55207830,6250,6250,6250,6250,0
|
|
20241007,155300,55207830,6250,6250,6250,6250,0
|
|
20241007,155200,55207830,6250,6250,6250,6250,0
|
|
20241007,155100,55207830,6250,6250,6250,6250,0
|
|
20241007,155000,55207830,6250,6250,6250,6250,0
|
|
20241007,154900,55207830,6250,6250,6250,6250,0
|
|
20241007,154800,55207830,6250,6250,6250,6250,0
|
|
20241007,154700,55207830,6250,6250,6250,6250,0
|
|
20241007,154600,55207830,6250,6250,6250,6250,0
|
|
20241007,154500,55207830,6250,6250,6250,6250,0
|
|
20241007,154400,55207830,6250,6250,6250,6250,0
|
|
20241007,154300,55207830,6250,6250,6250,6250,0
|
|
20241007,154200,55207830,6250,6250,6250,6250,0
|
|
20241007,154100,55207830,6250,6250,6250,6250,0
|
|
20241007,154000,55207830,6250,6250,6250,6250,0
|
|
20241007,153900,55207830,6250,6250,6250,6250,0
|
|
20241007,153800,55207830,6250,6250,6250,6250,0
|
|
20241007,153700,55207830,6250,6250,6250,6250,0
|
|
20241007,153600,55207830,6250,6250,6250,6250,0
|
|
20241007,153500,55207830,6250,6250,6250,6250,12
|
|
20241007,153400,55207830,6250,6250,6250,6250,0
|
|
20241007,153300,55207830,6250,6250,6250,6250,0
|
|
20241007,153200,55207830,6250,6250,6250,6250,0
|
|
20241007,153100,55207830,6250,6250,6250,6250,0
|
|
20241007,153000,55207830,6250,6250,6250,6250,12
|
|
20241007,152900,55132830,6250,6250,6250,6250,0
|
|
20241007,152800,55132830,6250,6250,6250,6250,0
|
|
20241007,152700,55132830,6250,6250,6250,6250,0
|
|
20241007,152600,55132830,6250,6250,6250,6250,0
|
|
20241007,152500,55132830,6250,6250,6250,6250,0
|
|
20241007,152400,55132830,6250,6250,6250,6250,0
|
|
20241007,152300,55132830,6250,6250,6250,6250,0
|
|
20241007,152200,55132830,6250,6250,6250,6250,0
|
|
20241007,152100,55132830,6250,6250,6250,6250,0
|
|
20241007,152000,55132830,6250,6250,6250,6250,0
|
|
20241007,151900,55132830,6250,6250,6250,6250,2
|
|
20241007,151800,55120330,6250,6250,6250,6250,1
|
|
20241007,151700,55114080,6240,6240,6240,6240,8
|
|
20241007,151600,55064160,6250,6250,6250,6250,0
|
|
20241007,151500,55064160,6250,6250,6250,6250,0
|
|
20241007,151400,55064160,6250,6250,6250,6250,0
|
|
20241007,151300,55064160,6250,6250,6250,6250,0
|
|
20241007,151200,55064160,6250,6250,6250,6250,0
|
|
20241007,151100,55064160,6250,6250,6250,6250,0
|
|
20241007,151000,55064160,6250,6250,6250,6250,0
|
|
20241007,150900,55064160,6250,6250,6250,6250,13
|
|
20241007,150800,54982910,6250,6250,6250,6250,4
|
|
20241007,150700,54957910,6250,6250,6250,6250,91
|
|
20241007,150600,54389160,6250,6250,6250,6250,0
|
|
20241007,150500,54389160,6250,6250,6250,6250,0
|
|
20241007,150400,54389160,6250,6250,6250,6250,0
|
|
20241007,150300,54389160,6250,6250,6250,6250,1
|
|
20241007,150200,54382910,6250,6250,6250,6250,1
|
|
20241007,150100,54376660,6250,6250,6250,6250,0
|
|
20241007,150000,54376660,6250,6250,6250,6250,1
|
|
20241007,145900,54370410,6250,6250,6250,6250,0
|
|
20241007,145800,54370410,6250,6250,6250,6250,0
|
|
20241007,145700,54370410,6250,6250,6250,6250,4
|
|
20241007,145600,54345410,6250,6250,6250,6250,0
|
|
20241007,145500,54345410,6250,6250,6250,6250,0
|
|
20241007,145400,54345410,6250,6250,6250,6250,0
|
|
20241007,145300,54345410,6250,6250,6250,6250,1
|
|
20241007,145200,54339160,6250,6250,6250,6250,0
|
|
20241007,145100,54339160,6250,6250,6250,6250,0
|
|
20241007,145000,54339160,6250,6250,6250,6250,0
|
|
20241007,144900,54339160,6250,6250,6250,6250,0
|
|
20241007,144800,54339160,6250,6250,6250,6250,3
|
|
20241007,144700,54320410,6250,6250,6250,6250,2
|
|
20241007,144600,54307910,6250,6250,6250,6250,0
|
|
20241007,144500,54307910,6250,6250,6250,6250,10
|
|
20241007,144400,54245410,6250,6250,6250,6250,0
|
|
20241007,144300,54245410,6250,6250,6250,6250,1
|
|
20241007,144200,54239160,6250,6250,6250,6250,0
|
|
20241007,144100,54239160,6250,6250,6250,6250,0
|
|
20241007,144000,54239160,6250,6250,6250,6250,0
|
|
20241007,143900,54239160,6250,6250,6250,6250,2
|
|
20241007,143800,54226660,6250,6250,6250,6250,103
|
|
20241007,143700,53582910,6250,6250,6250,6250,0
|
|
20241007,143600,53582910,6250,6250,6250,6250,0
|
|
20241007,143500,53582910,6250,6250,6250,6250,0
|
|
20241007,143400,53582910,6250,6250,6250,6250,100
|
|
20241007,143300,52957910,6250,6250,6250,6250,51
|
|
20241007,143200,52639160,6250,6250,6250,6250,0
|
|
20241007,143100,52639160,6250,6250,6250,6250,0
|
|
20241007,143000,52639160,6250,6250,6250,6250,0
|
|
20241007,142900,52639160,6250,6250,6250,6250,0
|
|
20241007,142800,52639160,6250,6250,6250,6250,0
|
|
20241007,142700,52639160,6250,6250,6250,6250,0
|
|
20241007,142600,52639160,6250,6250,6250,6250,0
|
|
20241007,142500,52639160,6250,6250,6250,6250,0
|
|
20241007,142400,52639160,6250,6250,6250,6250,0
|
|
20241007,142300,52639160,6250,6250,6250,6250,0
|
|
20241007,142200,52639160,6250,6250,6250,6250,0
|
|
20241007,142100,52639160,6250,6250,6250,6250,10
|
|
20241007,142000,52576660,6250,6250,6250,6250,0
|
|
20241007,141900,52576660,6250,6250,6250,6250,0
|
|
20241007,141800,52576660,6250,6250,6250,6250,0
|
|
20241007,141700,52576660,6250,6250,6250,6250,0
|
|
20241007,141600,52576660,6250,6250,6250,6250,0
|
|
20241007,141500,52576660,6250,6250,6250,6250,0
|
|
20241007,141400,52576660,6250,6250,6250,6250,0
|
|
20241007,141300,52576660,6250,6250,6250,6250,0
|
|
20241007,141200,52576660,6250,6250,6250,6250,0
|
|
20241007,141100,52576660,6250,6250,6250,6250,1
|
|
20241007,141000,52570410,6250,6250,6250,6250,0
|
|
20241007,140900,52570410,6250,6250,6250,6250,0
|
|
20241007,140800,52570410,6250,6250,6250,6250,0
|
|
20241007,140700,52570410,6250,6250,6250,6250,386
|
|
20241007,140600,50157910,6250,6250,6250,6250,0
|
|
20241007,140500,50157910,6250,6250,6250,6250,0
|
|
20241007,140400,50157910,6250,6250,6250,6250,0
|
|
20241007,140300,50157910,6250,6250,6250,6250,0
|
|
20241007,140200,50157910,6250,6250,6250,6250,0
|
|
20241007,140100,50157910,6250,6250,6250,6250,0
|
|
20241007,140000,50157910,6250,6250,6250,6250,0
|
|
20241007,135900,50157910,6250,6250,6250,6250,0
|
|
20241007,135800,50157910,6250,6250,6250,6250,1
|
|
20241007,135700,50151660,6240,6240,6240,6240,0
|
|
20241007,135600,50151660,6240,6240,6240,6240,0
|
|
20241007,135500,50151660,6240,6240,6240,6240,1
|
|
20241007,135400,50145420,6230,6230,6230,6230,0
|
|
20241007,135300,50145420,6230,6230,6230,6230,0
|
|
20241007,135200,50145420,6230,6230,6230,6230,0
|
|
20241007,135100,50145420,6230,6230,6230,6230,0
|
|
20241007,135000,50145420,6230,6230,6230,6230,0
|
|
20241007,134900,50145420,6230,6230,6230,6230,0
|
|
20241007,134800,50145420,6230,6230,6230,6230,0
|
|
20241007,134700,50145420,6230,6230,6230,6230,0
|
|
20241007,134600,50145420,6230,6230,6230,6230,0
|
|
20241007,134500,50145420,6230,6230,6230,6230,0
|
|
20241007,134400,50145420,6230,6230,6230,6230,0
|
|
20241007,134300,50145420,6230,6230,6230,6230,0
|
|
20241007,134200,50145420,6230,6230,6230,6230,0
|
|
20241007,134100,50145420,6230,6230,6230,6230,0
|
|
20241007,134000,50145420,6230,6230,6230,6230,0
|
|
20241007,133900,50145420,6230,6230,6230,6230,0
|
|
20241007,133800,50145420,6230,6230,6230,6230,0
|
|
20241007,133700,50145420,6230,6230,6230,6230,0
|
|
20241007,133600,50145420,6230,6230,6230,6230,0
|
|
20241007,133500,50145420,6230,6230,6230,6230,0
|
|
20241007,133400,50145420,6230,6230,6230,6230,0
|
|
20241007,133300,50145420,6230,6230,6230,6230,0
|
|
20241007,133200,50145420,6230,6230,6230,6230,0
|
|
20241007,133100,50145420,6230,6230,6230,6230,0
|
|
20241007,133000,50145420,6230,6230,6230,6230,0
|
|
20241007,132900,50145420,6230,6230,6230,6230,0
|
|
20241007,132800,50145420,6230,6230,6230,6230,0
|
|
20241007,132700,50145420,6230,6240,6240,6230,109
|
|
20241007,132600,49466340,6250,6250,6250,6250,0
|
|
20241007,132500,49466340,6250,6250,6250,6250,0
|
|
20241007,132400,49466340,6250,6250,6250,6250,0
|
|
20241007,132300,49466340,6250,6250,6250,6250,0
|
|
20241007,132200,49466340,6250,6250,6250,6250,0
|
|
20241007,132100,49466340,6250,6250,6250,6250,0
|
|
20241007,132000,49466340,6250,6250,6250,6250,0
|
|
20241007,131900,49466340,6250,6250,6250,6250,0
|
|
20241007,131800,49466340,6250,6250,6250,6250,0
|
|
20241007,131700,49466340,6250,6250,6250,6250,0
|
|
20241007,131600,49466340,6250,6250,6250,6250,1
|
|
20241007,131500,49460090,6250,6250,6250,6250,0
|
|
20241007,131400,49460090,6250,6240,6250,6240,3
|
|
20241007,131300,49441360,6230,6230,6230,6230,250
|
|
20241007,131200,47883860,6240,6240,6240,6240,0
|
|
20241007,131100,47883860,6240,6240,6240,6240,0
|
|
20241007,131000,47883860,6240,6240,6240,6240,0
|
|
20241007,130900,47883860,6240,6240,6240,6240,0
|
|
20241007,130800,47883860,6240,6240,6240,6240,0
|
|
20241007,130700,47883860,6240,6240,6240,6240,0
|
|
20241007,130600,47883860,6240,6240,6240,6240,1
|
|
20241007,130500,47877620,6240,6240,6240,6240,0
|
|
20241007,130400,47877620,6240,6240,6240,6240,0
|
|
20241007,130300,47877620,6240,6240,6240,6240,0
|
|
20241007,130200,47877620,6240,6240,6240,6240,97
|
|
20241007,130100,47272340,6250,6250,6250,6250,0
|
|
20241007,130000,47272340,6250,6250,6250,6250,0
|
|
20241007,125900,47272340,6250,6250,6250,6250,0
|
|
20241007,125800,47272340,6250,6250,6250,6250,0
|
|
20241007,125700,47272340,6250,6250,6250,6250,0
|
|
20241007,125600,47272340,6250,6250,6250,6250,0
|
|
20241007,125500,47272340,6250,6240,6250,6240,2
|
|
20241007,125400,47259850,6250,6250,6250,6250,0
|
|
20241007,125300,47259850,6250,6250,6250,6250,0
|
|
20241007,125200,47259850,6250,6250,6250,6250,0
|
|
20241007,125100,47259850,6250,6250,6250,6250,0
|
|
20241007,125000,47259850,6250,6250,6250,6250,0
|
|
20241007,124900,47259850,6250,6250,6250,6250,0
|
|
20241007,124800,47259850,6250,6250,6250,6250,0
|
|
20241007,124700,47259850,6250,6250,6250,6250,0
|
|
20241007,124600,47259850,6250,6250,6250,6250,0
|
|
20241007,124500,47259850,6250,6250,6250,6250,0
|
|
20241007,124400,47259850,6250,6250,6250,6250,0
|
|
20241007,124300,47259850,6250,6250,6250,6250,0
|
|
20241007,124200,47259850,6250,6250,6250,6250,3
|
|
20241007,124100,47241100,6250,6250,6250,6250,0
|
|
20241007,124000,47241100,6250,6250,6250,6250,0
|
|
20241007,123900,47241100,6250,6250,6250,6250,0
|
|
20241007,123800,47241100,6250,6250,6250,6250,0
|
|
20241007,123700,47241100,6250,6250,6250,6250,0
|
|
20241007,123600,47241100,6250,6230,6250,6230,71
|
|
20241007,123500,46798730,6230,6230,6230,6230,0
|
|
20241007,123400,46798730,6230,6230,6230,6230,0
|
|
20241007,123300,46798730,6230,6230,6230,6230,0
|
|
20241007,123200,46798730,6230,6230,6230,6230,0
|
|
20241007,123100,46798730,6230,6230,6230,6230,0
|
|
20241007,123000,46798730,6230,6230,6230,6230,0
|
|
20241007,122900,46798730,6230,6230,6230,6230,0
|
|
20241007,122800,46798730,6230,6230,6230,6230,0
|
|
20241007,122700,46798730,6230,6230,6230,6230,0
|
|
20241007,122600,46798730,6230,6230,6230,6230,3
|
|
20241007,122500,46780040,6230,6230,6230,6230,1
|
|
20241007,122400,46773810,6230,6230,6230,6230,0
|
|
20241007,122300,46773810,6230,6230,6230,6230,0
|
|
20241007,122200,46773810,6230,6230,6230,6230,1
|
|
20241007,122100,46767580,6230,6230,6230,6230,0
|
|
20241007,122000,46767580,6230,6230,6230,6230,0
|
|
20241007,121900,46767580,6230,6230,6230,6230,3
|
|
20241007,121800,46748890,6230,6230,6230,6230,0
|
|
20241007,121700,46748890,6230,6230,6230,6230,0
|
|
20241007,121600,46748890,6230,6230,6230,6230,2
|
|
20241007,121500,46736430,6230,6230,6230,6230,0
|
|
20241007,121400,46736430,6230,6230,6230,6230,0
|
|
20241007,121300,46736430,6230,6230,6230,6230,0
|
|
20241007,121200,46736430,6230,6230,6230,6230,0
|
|
20241007,121100,46736430,6230,6230,6230,6230,0
|
|
20241007,121000,46736430,6230,6230,6230,6230,0
|
|
20241007,120900,46736430,6230,6230,6230,6230,2
|
|
20241007,120800,46723970,6230,6230,6230,6230,0
|
|
20241007,120700,46723970,6230,6230,6230,6230,27
|
|
20241007,120600,46555760,6230,6230,6230,6230,0
|
|
20241007,120500,46555760,6230,6230,6230,6230,0
|
|
20241007,120400,46555760,6230,6230,6230,6230,0
|
|
20241007,120300,46555760,6230,6230,6230,6230,1
|
|
20241007,120200,46549530,6210,6210,6210,6210,0
|
|
20241007,120100,46549530,6210,6210,6210,6210,95
|
|
20241007,120000,45959580,6210,6210,6210,6210,25
|
|
20241007,115900,45804330,6210,6210,6210,6210,60
|
|
20241007,115800,45431730,6220,6220,6220,6220,3
|
|
20241007,115700,45413070,6220,6220,6220,6220,1
|
|
20241007,115600,45406850,6220,6220,6220,6220,0
|
|
20241007,115500,45406850,6220,6220,6220,6220,4
|
|
20241007,115400,45381970,6220,6220,6220,6220,85
|
|
20241007,115300,44853270,6220,6220,6220,6220,0
|
|
20241007,115200,44853270,6220,6220,6220,6220,0
|
|
20241007,115100,44853270,6220,6220,6220,6220,2
|
|
20241007,115000,44840830,6220,6220,6220,6220,13
|
|
20241007,114900,44759970,6210,6210,6210,6210,0
|
|
20241007,114800,44759970,6210,6210,6210,6210,0
|
|
20241007,114700,44759970,6210,6210,6210,6210,0
|
|
20241007,114600,44759970,6210,6210,6210,6210,0
|
|
20241007,114500,44759970,6210,6210,6210,6210,0
|
|
20241007,114400,44759970,6210,6210,6210,6210,642
|
|
20241007,114300,40773150,6220,6220,6220,6220,0
|
|
20241007,114200,40773150,6220,6220,6220,6220,1
|
|
20241007,114100,40766930,6220,6220,6220,6220,0
|
|
20241007,114000,40766930,6220,6220,6220,6220,0
|
|
20241007,113900,40766930,6220,6220,6220,6220,1
|
|
20241007,113800,40760710,6220,6220,6220,6220,0
|
|
20241007,113700,40760710,6220,6220,6220,6220,0
|
|
20241007,113600,40760710,6220,6220,6220,6220,20
|
|
20241007,113500,40636310,6220,6220,6220,6220,0
|
|
20241007,113400,40636310,6220,6220,6220,6220,0
|
|
20241007,113300,40636310,6220,6220,6220,6220,1
|
|
20241007,113200,40630090,6220,6220,6220,6220,0
|
|
20241007,113100,40630090,6220,6220,6220,6220,0
|
|
20241007,113000,40630090,6220,6220,6220,6220,0
|
|
20241007,112900,40630090,6220,6220,6220,6220,0
|
|
20241007,112800,40630090,6220,6220,6220,6220,0
|
|
20241007,112700,40630090,6220,6220,6220,6220,0
|
|
20241007,112600,40630090,6220,6220,6220,6220,0
|
|
20241007,112500,40630090,6220,6220,6220,6220,0
|
|
20241007,112400,40630090,6220,6220,6220,6220,0
|
|
20241007,112300,40630090,6220,6220,6220,6220,1
|
|
20241007,112200,40623870,6220,6220,6220,6220,0
|
|
20241007,112100,40623870,6220,6220,6220,6220,0
|
|
20241007,112000,40623870,6220,6220,6220,6220,0
|
|
20241007,111900,40623870,6220,6220,6220,6220,0
|
|
20241007,111800,40623870,6220,6220,6220,6220,0
|
|
20241007,111700,40623870,6220,6220,6220,6220,1
|
|
20241007,111600,40617650,6220,6220,6220,6220,1
|
|
20241007,111500,40611430,6220,6220,6220,6220,0
|
|
20241007,111400,40611430,6220,6220,6220,6220,0
|
|
20241007,111300,40611430,6220,6220,6220,6220,7
|
|
20241007,111200,40567890,6220,6220,6220,6220,0
|
|
20241007,111100,40567890,6220,6220,6220,6220,0
|
|
20241007,111000,40567890,6220,6220,6220,6220,0
|
|
20241007,110900,40567890,6220,6220,6220,6220,0
|
|
20241007,110800,40567890,6220,6220,6220,6220,0
|
|
20241007,110700,40567890,6220,6220,6220,6220,0
|
|
20241007,110600,40567890,6220,6220,6220,6220,0
|
|
20241007,110500,40567890,6220,6220,6220,6220,0
|
|
20241007,110400,40567890,6220,6220,6220,6220,0
|
|
20241007,110300,40567890,6220,6220,6220,6220,0
|
|
20241007,110200,40567890,6220,6220,6220,6220,1
|
|
20241007,110100,40561670,6220,6220,6220,6220,0
|
|
20241007,110000,40561670,6220,6220,6220,6220,0
|
|
20241007,105900,40561670,6220,6220,6220,6220,0
|
|
20241007,105800,40561670,6220,6220,6220,6220,0
|
|
20241007,105700,40561670,6220,6220,6220,6220,11
|
|
20241007,105600,40493250,6220,6220,6220,6220,10
|
|
20241007,105500,40431050,6220,6220,6220,6220,10
|
|
20241007,105400,40368850,6220,6220,6220,6220,54
|
|
20241007,105300,40032970,6230,6230,6230,6230,0
|
|
20241007,105200,40032970,6230,6230,6230,6230,0
|
|
20241007,105100,40032970,6230,6230,6230,6230,1
|
|
20241007,105000,40026740,6230,6230,6230,6230,38
|
|
20241007,104900,39790000,6230,6230,6230,6230,0
|
|
20241007,104800,39790000,6230,6230,6230,6230,0
|
|
20241007,104700,39790000,6230,6230,6230,6230,7
|
|
20241007,104600,39746390,6230,6230,6230,6230,0
|
|
20241007,104500,39746390,6230,6230,6230,6230,8
|
|
20241007,104400,39696550,6230,6230,6230,6230,6
|
|
20241007,104300,39659170,6230,6260,6260,6230,110
|
|
20241007,104200,38973800,6270,6270,6270,6270,0
|
|
20241007,104100,38973800,6270,6270,6270,6270,0
|
|
20241007,104000,38973800,6270,6270,6270,6270,3
|
|
20241007,103900,38954990,6280,6280,6280,6280,1
|
|
20241007,103800,38948710,6280,6280,6280,6280,0
|
|
20241007,103700,38948710,6280,6280,6280,6280,285
|
|
20241007,103600,37158910,6280,6280,6280,6280,0
|
|
20241007,103500,37158910,6280,6280,6280,6280,0
|
|
20241007,103400,37158910,6280,6280,6280,6280,1
|
|
20241007,103300,37152630,6280,6280,6280,6280,0
|
|
20241007,103200,37152630,6280,6280,6280,6280,0
|
|
20241007,103100,37152630,6280,6280,6280,6280,0
|
|
20241007,103000,37152630,6280,6280,6280,6280,0
|
|
20241007,102900,37152630,6280,6280,6280,6280,2
|
|
20241007,102800,37140070,6280,6280,6280,6280,0
|
|
20241007,102700,37140070,6280,6280,6280,6280,0
|
|
20241007,102600,37140070,6280,6280,6280,6280,0
|
|
20241007,102500,37140070,6280,6280,6280,6280,5
|
|
20241007,102400,37108670,6290,6290,6290,6290,1
|
|
20241007,102300,37102380,6280,6280,6280,6280,5
|
|
20241007,102200,37070980,6280,6280,6280,6280,1
|
|
20241007,102100,37064700,6290,6290,6290,6290,0
|
|
20241007,102000,37064700,6290,6280,6290,6280,23
|
|
20241007,101900,36920070,6290,6290,6290,6290,0
|
|
20241007,101800,36920070,6290,6290,6290,6290,0
|
|
20241007,101700,36920070,6290,6290,6290,6290,0
|
|
20241007,101600,36920070,6290,6280,6290,6280,5
|
|
20241007,101500,36888640,6290,6280,6290,6280,3
|
|
20241007,101400,36869780,6280,6250,6290,6250,4
|
|
20241007,101300,36844670,6280,6250,6300,6250,586
|
|
20241007,101200,33162760,6250,6250,6250,6250,2
|
|
20241007,101100,33150260,6250,6250,6250,6250,0
|
|
20241007,101000,33150260,6250,6250,6250,6250,3
|
|
20241007,100900,33131510,6250,6240,6250,6240,149
|
|
20241007,100800,32201740,6250,6250,6250,6250,3
|
|
20241007,100700,32182990,6240,6250,6250,6240,152
|
|
20241007,100600,31234490,6250,6250,6250,6250,2
|
|
20241007,100500,31221990,6250,6250,6250,6250,0
|
|
20241007,100400,31221990,6250,6250,6250,6250,1
|
|
20241007,100300,31215740,6250,6250,6250,6250,5
|
|
20241007,100200,31184490,6240,6240,6240,6240,117
|
|
20241007,100100,30454410,6240,6230,6240,6230,2
|
|
20241007,100000,30441940,6240,6240,6240,6240,0
|
|
20241007,095900,30441940,6240,6240,6240,6240,0
|
|
20241007,095800,30441940,6240,6230,6250,6230,11
|
|
20241007,095700,30373300,6230,6230,6250,6230,13
|
|
20241007,095600,30292190,6250,6230,6250,6230,23
|
|
20241007,095500,30148730,6240,6250,6250,6230,3
|
|
20241007,095400,30130010,6250,6250,6250,6250,1
|
|
20241007,095300,30123760,6240,6220,6240,6220,245
|
|
20241007,095200,28595040,6240,6220,6240,6220,16
|
|
20241007,095100,28495360,6240,6240,6240,6220,48
|
|
20241007,095000,28196280,6240,6230,6240,6230,2
|
|
20241007,094900,28183810,6240,6240,6240,6240,2
|
|
20241007,094800,28171330,6240,6240,6240,6240,0
|
|
20241007,094700,28171330,6240,6240,6240,6240,0
|
|
20241007,094600,28171330,6240,6240,6240,6240,0
|
|
20241007,094500,28171330,6240,6210,6240,6210,5
|
|
20241007,094400,28140190,6190,6200,6200,6190,909
|
|
20241007,094300,22504400,6200,6200,6200,6200,0
|
|
20241007,094200,22504400,6200,6200,6200,6200,1
|
|
20241007,094100,22498200,6200,6200,6200,6200,10
|
|
20241007,094000,22436200,6190,6190,6190,6190,40
|
|
20241007,093900,22188600,6190,6190,6190,6190,0
|
|
20241007,093800,22188600,6190,6200,6200,6190,2
|
|
20241007,093700,22176210,6200,6200,6200,6200,0
|
|
20241007,093600,22176210,6200,6200,6200,6200,5
|
|
20241007,093500,22145210,6200,6200,6200,6200,0
|
|
20241007,093400,22145210,6200,6200,6200,6200,21
|
|
20241007,093300,22015010,6190,6190,6190,6190,0
|
|
20241007,093200,22015010,6190,6190,6190,6190,1
|
|
20241007,093100,22008820,6200,6200,6200,6200,0
|
|
20241007,093000,22008820,6200,6200,6200,6200,1
|
|
20241007,092900,22002620,6200,6200,6200,6200,2
|
|
20241007,092800,21990220,6200,6200,6200,6200,10
|
|
20241007,092700,21928220,6200,6190,6200,6190,11
|
|
20241007,092600,21860030,6200,6200,6200,6200,0
|
|
20241007,092500,21860030,6200,6200,6200,6200,0
|
|
20241007,092400,21860030,6200,6200,6200,6200,0
|
|
20241007,092300,21860030,6200,6200,6200,6200,1
|
|
20241007,092200,21853830,6190,6200,6200,6190,11
|
|
20241007,092100,21785730,6190,6190,6190,6190,7
|
|
20241007,092000,21742400,6200,6200,6200,6200,10
|
|
20241007,091900,21680400,6200,6200,6200,6200,1
|
|
20241007,091800,21674200,6190,6190,6190,6190,3
|
|
20241007,091700,21655630,6200,6200,6200,6200,3
|
|
20241007,091600,21637030,6200,6190,6200,6180,17
|
|
20241007,091500,21531720,6200,6190,6200,6190,16
|
|
20241007,091400,21432600,6190,6190,6200,6190,43
|
|
20241007,091300,21166330,6190,6180,6190,6180,393
|
|
20241007,091200,18733940,6180,6170,6180,6170,295
|
|
20241007,091100,16910850,6180,6180,6180,6180,0
|
|
20241007,091000,16910850,6180,6190,6190,6160,7
|
|
20241007,090900,16867570,6160,6200,6200,6160,32
|
|
20241007,090800,16670360,6200,6200,6200,6200,5
|
|
20241007,090700,16639360,6200,6200,6200,6200,0
|
|
20241007,090600,16639360,6200,6200,6200,6200,0
|
|
20241007,090500,16639360,6200,6200,6200,6200,1
|
|
20241007,090400,16633160,6200,6200,6200,6200,0
|
|
20241007,090300,16633160,6200,6200,6200,6200,0
|
|
20241007,090200,16633160,6200,6150,6200,6140,1244
|
|
20241007,090100,8932470,6120,6180,6180,6120,78
|
|
20241007,090000,8452960,6230,6170,6230,6170,1370
|