699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,203600,151016875,3740,3740,3740,3740,58
|
|
20241004,203500,151016875,3740,3740,3740,3740,0
|
|
20241004,203400,151016875,3740,3740,3740,3740,0
|
|
20241004,203300,151016875,3740,3740,3740,3740,0
|
|
20241004,203200,151016875,3740,3740,3740,3740,0
|
|
20241004,203100,151016875,3740,3740,3740,3740,0
|
|
20241004,203000,151016875,3740,3740,3740,3740,0
|
|
20241004,202900,151016875,3740,3740,3740,3740,0
|
|
20241004,202800,151016875,3740,3740,3740,3740,0
|
|
20241004,202700,151016875,3740,3740,3740,3740,0
|
|
20241004,202600,151016875,3740,3740,3740,3740,0
|
|
20241004,202500,151016875,3740,3740,3740,3740,0
|
|
20241004,202400,151016875,3740,3740,3740,3740,0
|
|
20241004,202300,151016875,3740,3740,3740,3740,0
|
|
20241004,202200,151016875,3740,3740,3740,3740,0
|
|
20241004,202100,151016875,3740,3740,3740,3740,0
|
|
20241004,202000,151016875,3740,3740,3740,3740,0
|
|
20241004,201900,151016875,3740,3740,3740,3740,0
|
|
20241004,201800,151016875,3740,3740,3740,3740,0
|
|
20241004,201700,151016875,3740,3740,3740,3740,0
|
|
20241004,201600,151016875,3740,3740,3740,3740,0
|
|
20241004,201500,151016875,3740,3740,3740,3740,0
|
|
20241004,201400,151016875,3740,3740,3740,3740,0
|
|
20241004,201300,151016875,3740,3740,3740,3740,0
|
|
20241004,201200,151016875,3740,3740,3740,3740,0
|
|
20241004,201100,151016875,3740,3740,3740,3740,0
|
|
20241004,201000,151016875,3740,3740,3740,3740,0
|
|
20241004,200900,151016875,3740,3740,3740,3740,0
|
|
20241004,200800,151016875,3740,3740,3740,3740,0
|
|
20241004,200700,151016875,3740,3740,3740,3740,0
|
|
20241004,200600,151016875,3740,3740,3740,3740,58
|
|
20241004,200500,151016875,3740,3740,3740,3740,0
|
|
20241004,200400,151016875,3740,3740,3740,3740,0
|
|
20241004,200300,151016875,3740,3740,3740,3740,0
|
|
20241004,200200,151016875,3740,3740,3740,3740,0
|
|
20241004,200100,151016875,3740,3740,3740,3740,0
|
|
20241004,200000,151016875,3740,3740,3740,3740,0
|
|
20241004,195900,151016875,3740,3740,3740,3740,0
|
|
20241004,195800,151016875,3740,3740,3740,3740,0
|
|
20241004,195700,151016875,3740,3740,3740,3740,0
|
|
20241004,195600,151016875,3740,3740,3740,3740,0
|
|
20241004,195500,151016875,3740,3740,3740,3740,0
|
|
20241004,195400,151016875,3740,3740,3740,3740,0
|
|
20241004,195300,151016875,3740,3740,3740,3740,0
|
|
20241004,195200,151016875,3740,3740,3740,3740,0
|
|
20241004,195100,151016875,3740,3740,3740,3740,0
|
|
20241004,195000,151016875,3740,3740,3740,3740,0
|
|
20241004,194900,151016875,3740,3740,3740,3740,0
|
|
20241004,194800,151016875,3740,3740,3740,3740,0
|
|
20241004,194700,151016875,3740,3740,3740,3740,0
|
|
20241004,194600,151016875,3740,3740,3740,3740,0
|
|
20241004,194500,151016875,3740,3740,3740,3740,0
|
|
20241004,194400,151016875,3740,3740,3740,3740,0
|
|
20241004,194300,151016875,3740,3740,3740,3740,0
|
|
20241004,194200,151016875,3740,3740,3740,3740,0
|
|
20241004,194100,151016875,3740,3740,3740,3740,0
|
|
20241004,194000,151016875,3740,3740,3740,3740,0
|
|
20241004,193900,151016875,3740,3740,3740,3740,0
|
|
20241004,193800,151016875,3740,3740,3740,3740,0
|
|
20241004,193700,151016875,3740,3740,3740,3740,0
|
|
20241004,193600,151016875,3740,3740,3740,3740,58
|
|
20241004,193500,151016875,3740,3740,3740,3740,0
|
|
20241004,193400,151016875,3740,3740,3740,3740,0
|
|
20241004,193300,151016875,3740,3740,3740,3740,0
|
|
20241004,193200,151016875,3740,3740,3740,3740,0
|
|
20241004,193100,151016875,3740,3740,3740,3740,0
|
|
20241004,193000,151016875,3740,3740,3740,3740,0
|
|
20241004,192900,151016875,3740,3740,3740,3740,0
|
|
20241004,192800,151016875,3740,3740,3740,3740,0
|
|
20241004,192700,151016875,3740,3740,3740,3740,0
|
|
20241004,192600,151016875,3740,3740,3740,3740,0
|
|
20241004,192500,151016875,3740,3740,3740,3740,0
|
|
20241004,192400,151016875,3740,3740,3740,3740,0
|
|
20241004,192300,151016875,3740,3740,3740,3740,0
|
|
20241004,192200,151016875,3740,3740,3740,3740,0
|
|
20241004,192100,151016875,3740,3740,3740,3740,0
|
|
20241004,192000,151016875,3740,3740,3740,3740,0
|
|
20241004,191900,151016875,3740,3740,3740,3740,0
|
|
20241004,191800,151016875,3740,3740,3740,3740,0
|
|
20241004,191700,151016875,3740,3740,3740,3740,0
|
|
20241004,191600,151016875,3740,3740,3740,3740,0
|
|
20241004,191500,151016875,3740,3740,3740,3740,0
|
|
20241004,191400,151016875,3740,3740,3740,3740,0
|
|
20241004,191300,151016875,3740,3740,3740,3740,0
|
|
20241004,191200,151016875,3740,3740,3740,3740,0
|
|
20241004,191100,151016875,3740,3740,3740,3740,0
|
|
20241004,191000,151016875,3740,3740,3740,3740,0
|
|
20241004,190900,151016875,3740,3740,3740,3740,0
|
|
20241004,190800,151016875,3740,3740,3740,3740,0
|
|
20241004,190700,151016875,3740,3740,3740,3740,0
|
|
20241004,190600,151016875,3740,3740,3740,3740,58
|
|
20241004,190500,151016875,3740,3740,3740,3740,0
|
|
20241004,190400,151016875,3740,3740,3740,3740,0
|
|
20241004,190300,151016875,3740,3740,3740,3740,0
|
|
20241004,190200,151016875,3740,3740,3740,3740,0
|
|
20241004,190100,151016875,3740,3740,3740,3740,0
|
|
20241004,190000,151016875,3740,3740,3740,3740,0
|
|
20241004,185900,151016875,3740,3740,3740,3740,0
|
|
20241004,185800,151016875,3740,3740,3740,3740,0
|
|
20241004,185700,151016875,3740,3740,3740,3740,0
|
|
20241004,185600,151016875,3740,3740,3740,3740,0
|
|
20241004,185500,151016875,3740,3740,3740,3740,0
|
|
20241004,185400,151016875,3740,3740,3740,3740,0
|
|
20241004,185300,151016875,3740,3740,3740,3740,0
|
|
20241004,185200,151016875,3740,3740,3740,3740,0
|
|
20241004,185100,151016875,3740,3740,3740,3740,0
|
|
20241004,185000,151016875,3740,3740,3740,3740,0
|
|
20241004,184900,151016875,3740,3740,3740,3740,0
|
|
20241004,184800,151016875,3740,3740,3740,3740,0
|
|
20241004,184700,151016875,3740,3740,3740,3740,0
|
|
20241004,184600,151016875,3740,3740,3740,3740,0
|
|
20241004,184500,151016875,3740,3740,3740,3740,0
|
|
20241004,184400,151016875,3740,3740,3740,3740,0
|
|
20241004,184300,151016875,3740,3740,3740,3740,0
|
|
20241004,184200,151016875,3740,3740,3740,3740,0
|
|
20241004,184100,151016875,3740,3740,3740,3740,0
|
|
20241004,184000,151016875,3740,3740,3740,3740,0
|
|
20241004,183900,151016875,3740,3740,3740,3740,0
|
|
20241004,183800,151016875,3740,3740,3740,3740,0
|
|
20241004,183700,151016875,3740,3740,3740,3740,0
|
|
20241004,183600,151016875,3740,3740,3740,3740,58
|
|
20241004,183500,151016875,3740,3740,3740,3740,0
|
|
20241004,183400,151016875,3740,3740,3740,3740,0
|
|
20241004,183300,151016875,3740,3740,3740,3740,0
|
|
20241004,183200,151016875,3740,3740,3740,3740,0
|
|
20241004,183100,151016875,3740,3740,3740,3740,0
|
|
20241004,183000,151016875,3740,3740,3740,3740,0
|
|
20241004,182900,151016875,3740,3740,3740,3740,0
|
|
20241004,182800,151016875,3740,3740,3740,3740,0
|
|
20241004,182700,151016875,3740,3740,3740,3740,0
|
|
20241004,182600,151016875,3740,3740,3740,3740,0
|
|
20241004,182500,151016875,3740,3740,3740,3740,0
|
|
20241004,182400,151016875,3740,3740,3740,3740,0
|
|
20241004,182300,151016875,3740,3740,3740,3740,0
|
|
20241004,182200,151016875,3740,3740,3740,3740,0
|
|
20241004,182100,151016875,3740,3740,3740,3740,0
|
|
20241004,182000,151016875,3740,3740,3740,3740,0
|
|
20241004,181900,151016875,3740,3740,3740,3740,0
|
|
20241004,181800,151016875,3740,3740,3740,3740,0
|
|
20241004,181700,151016875,3740,3740,3740,3740,0
|
|
20241004,181600,151016875,3740,3740,3740,3740,0
|
|
20241004,181500,151016875,3740,3740,3740,3740,0
|
|
20241004,181400,151016875,3740,3740,3740,3740,0
|
|
20241004,181300,151016875,3740,3740,3740,3740,0
|
|
20241004,181200,151016875,3740,3740,3740,3740,0
|
|
20241004,181100,151016875,3740,3740,3740,3740,0
|
|
20241004,181000,151016875,3740,3740,3740,3740,0
|
|
20241004,180900,151016875,3740,3740,3740,3740,0
|
|
20241004,180800,151016875,3740,3740,3740,3740,0
|
|
20241004,180700,151016875,3740,3740,3740,3740,0
|
|
20241004,180600,151016875,3740,3740,3740,3740,58
|
|
20241004,180500,151016875,3740,3740,3740,3740,0
|
|
20241004,180400,151016875,3740,3740,3740,3740,0
|
|
20241004,180300,151016875,3740,3740,3740,3740,0
|
|
20241004,180200,151016875,3740,3740,3740,3740,0
|
|
20241004,180100,151016875,3740,3740,3740,3740,0
|
|
20241004,180000,151016875,3740,3740,3740,3740,0
|
|
20241004,175900,151016875,3740,3740,3740,3740,0
|
|
20241004,175800,151016875,3740,3740,3740,3740,0
|
|
20241004,175700,151016875,3740,3740,3740,3740,0
|
|
20241004,175600,151016875,3740,3740,3740,3740,0
|
|
20241004,175500,151016875,3740,3740,3740,3740,0
|
|
20241004,175400,151016875,3740,3740,3740,3740,0
|
|
20241004,175300,151016875,3740,3740,3740,3740,0
|
|
20241004,175200,151016875,3740,3740,3740,3740,0
|
|
20241004,175100,151016875,3740,3740,3740,3740,0
|
|
20241004,175000,151016875,3740,3740,3740,3740,0
|
|
20241004,174900,151016875,3740,3740,3740,3740,0
|
|
20241004,174800,151016875,3740,3740,3740,3740,0
|
|
20241004,174700,151016875,3740,3740,3740,3740,0
|
|
20241004,174600,151016875,3740,3740,3740,3740,0
|
|
20241004,174500,151016875,3740,3740,3740,3740,0
|
|
20241004,174400,151016875,3740,3740,3740,3740,0
|
|
20241004,174300,151016875,3740,3740,3740,3740,0
|
|
20241004,174200,151016875,3740,3740,3740,3740,0
|
|
20241004,174100,151016875,3740,3740,3740,3740,0
|
|
20241004,174000,151016875,3740,3740,3740,3740,0
|
|
20241004,173900,151016875,3740,3740,3740,3740,0
|
|
20241004,173800,151016875,3740,3740,3740,3740,0
|
|
20241004,173700,151016875,3740,3740,3740,3740,0
|
|
20241004,173600,151016875,3740,3740,3740,3740,58
|
|
20241004,173500,151016875,3740,3740,3740,3740,0
|
|
20241004,173400,151016875,3740,3740,3740,3740,0
|
|
20241004,173300,151016875,3740,3740,3740,3740,0
|
|
20241004,173200,151016875,3740,3740,3740,3740,0
|
|
20241004,173100,151016875,3740,3740,3740,3740,0
|
|
20241004,173000,151016875,3740,3740,3740,3740,0
|
|
20241004,172900,151016875,3740,3740,3740,3740,0
|
|
20241004,172800,151016875,3740,3740,3740,3740,0
|
|
20241004,172700,151016875,3740,3740,3740,3740,0
|
|
20241004,172600,151016875,3740,3740,3740,3740,0
|
|
20241004,172500,151016875,3740,3740,3740,3740,0
|
|
20241004,172400,151016875,3740,3740,3740,3740,0
|
|
20241004,172300,151016875,3740,3740,3740,3740,0
|
|
20241004,172200,151016875,3740,3740,3740,3740,0
|
|
20241004,172100,151016875,3740,3740,3740,3740,0
|
|
20241004,172000,151016875,3740,3740,3740,3740,0
|
|
20241004,171900,151016875,3740,3740,3740,3740,0
|
|
20241004,171800,151016875,3740,3740,3740,3740,0
|
|
20241004,171700,151016875,3740,3740,3740,3740,0
|
|
20241004,171600,151016875,3740,3740,3740,3740,0
|
|
20241004,171500,151016875,3740,3740,3740,3740,0
|
|
20241004,171400,151016875,3740,3740,3740,3740,0
|
|
20241004,171300,151016875,3740,3740,3740,3740,0
|
|
20241004,171200,151016875,3740,3740,3740,3740,0
|
|
20241004,171100,151016875,3740,3740,3740,3740,0
|
|
20241004,171000,151016875,3740,3740,3740,3740,0
|
|
20241004,170900,151016875,3740,3740,3740,3740,0
|
|
20241004,170800,151016875,3740,3740,3740,3740,0
|
|
20241004,170700,151016875,3740,3740,3740,3740,0
|
|
20241004,170600,151016875,3740,3740,3740,3740,58
|
|
20241004,170500,151016875,3740,3740,3740,3740,0
|
|
20241004,170400,151016875,3740,3740,3740,3740,0
|
|
20241004,170300,151016875,3740,3740,3740,3740,0
|
|
20241004,170200,151016875,3740,3740,3740,3740,0
|
|
20241004,170100,151016875,3740,3740,3740,3740,0
|
|
20241004,170000,151016875,3740,3740,3740,3740,0
|
|
20241004,165900,151016875,3740,3740,3740,3740,0
|
|
20241004,165800,151016875,3740,3740,3740,3740,0
|
|
20241004,165700,151016875,3740,3740,3740,3740,0
|
|
20241004,165600,151016875,3740,3740,3740,3740,0
|
|
20241004,165500,151016875,3740,3740,3740,3740,0
|
|
20241004,165400,151016875,3740,3740,3740,3740,0
|
|
20241004,165300,151016875,3740,3740,3740,3740,0
|
|
20241004,165200,151016875,3740,3740,3740,3740,0
|
|
20241004,165100,151016875,3740,3740,3740,3740,0
|
|
20241004,165000,151016875,3740,3740,3740,3740,0
|
|
20241004,164900,151016875,3740,3740,3740,3740,0
|
|
20241004,164800,151016875,3740,3740,3740,3740,0
|
|
20241004,164700,151016875,3740,3740,3740,3740,0
|
|
20241004,164600,151016875,3740,3740,3740,3740,0
|
|
20241004,164500,151016875,3740,3740,3740,3740,0
|
|
20241004,164400,151016875,3740,3740,3740,3740,0
|
|
20241004,164300,151016875,3740,3740,3740,3740,0
|
|
20241004,164200,151016875,3740,3740,3740,3740,0
|
|
20241004,164100,151016875,3740,3740,3740,3740,0
|
|
20241004,164000,151016875,3740,3740,3740,3740,0
|
|
20241004,163900,151016875,3740,3740,3740,3740,0
|
|
20241004,163800,151016875,3740,3740,3740,3740,0
|
|
20241004,163700,151016875,3740,3740,3740,3740,0
|
|
20241004,163600,151016875,3740,3740,3740,3740,58
|
|
20241004,163500,151016875,3740,3740,3740,3740,0
|
|
20241004,163400,151016875,3740,3740,3740,3740,0
|
|
20241004,163300,151016875,3740,3740,3740,3740,0
|
|
20241004,163200,151016875,3740,3740,3740,3740,0
|
|
20241004,163100,151016875,3740,3740,3740,3740,0
|
|
20241004,163000,151016875,3740,3740,3740,3740,0
|
|
20241004,162900,151016875,3740,3740,3740,3740,0
|
|
20241004,162800,151016875,3740,3740,3740,3740,0
|
|
20241004,162700,151016875,3740,3740,3740,3740,0
|
|
20241004,162600,151016875,3740,3740,3740,3740,0
|
|
20241004,162500,151016875,3740,3740,3740,3740,0
|
|
20241004,162400,151016875,3740,3740,3740,3740,0
|
|
20241004,162300,151016875,3740,3740,3740,3740,0
|
|
20241004,162200,151016875,3740,3740,3740,3740,0
|
|
20241004,162100,151016875,3740,3740,3740,3740,0
|
|
20241004,162000,151016875,3740,3740,3740,3740,0
|
|
20241004,161900,151016875,3740,3740,3740,3740,0
|
|
20241004,161800,151016875,3740,3740,3740,3740,0
|
|
20241004,161700,151016875,3740,3740,3740,3740,0
|
|
20241004,161600,151016875,3740,3740,3740,3740,0
|
|
20241004,161500,151016875,3740,3740,3740,3740,0
|
|
20241004,161400,151016875,3740,3740,3740,3740,0
|
|
20241004,161300,151016875,3740,3740,3740,3740,0
|
|
20241004,161200,151016875,3740,3740,3740,3740,0
|
|
20241004,161100,151016875,3740,3740,3740,3740,0
|
|
20241004,161000,151016875,3740,3740,3740,3740,0
|
|
20241004,160900,151016875,3740,3740,3740,3740,0
|
|
20241004,160800,151016875,3740,3740,3740,3740,0
|
|
20241004,160700,151016875,3740,3740,3740,3740,0
|
|
20241004,160600,151016875,3740,3740,3740,3740,58
|
|
20241004,160500,151016875,3740,3740,3740,3740,0
|
|
20241004,160400,151016875,3740,3740,3740,3740,0
|
|
20241004,160300,151016875,3740,3740,3740,3740,0
|
|
20241004,160200,151016875,3740,3740,3740,3740,0
|
|
20241004,160100,151016875,3740,3740,3740,3740,0
|
|
20241004,160000,151016875,3740,3740,3740,3740,0
|
|
20241004,155900,151016875,3740,3740,3740,3740,0
|
|
20241004,155800,151016875,3740,3740,3740,3740,0
|
|
20241004,155700,151016875,3740,3740,3740,3740,0
|
|
20241004,155600,151016875,3740,3740,3740,3740,0
|
|
20241004,155500,151016875,3740,3740,3740,3740,0
|
|
20241004,155400,151016875,3740,3740,3740,3740,0
|
|
20241004,155300,151016875,3740,3740,3740,3740,0
|
|
20241004,155200,151016875,3740,3740,3740,3740,0
|
|
20241004,155100,151016875,3740,3740,3740,3740,0
|
|
20241004,155000,151016875,3740,3740,3740,3740,0
|
|
20241004,154900,151016875,3740,3740,3740,3740,0
|
|
20241004,154800,151016875,3740,3740,3740,3740,0
|
|
20241004,154700,151016875,3740,3740,3740,3740,0
|
|
20241004,154600,151016875,3740,3740,3740,3740,0
|
|
20241004,154500,151016875,3740,3740,3740,3740,0
|
|
20241004,154400,151016875,3740,3740,3740,3740,0
|
|
20241004,154300,151016875,3740,3740,3740,3740,0
|
|
20241004,154200,151016875,3740,3740,3740,3740,0
|
|
20241004,154100,151016875,3740,3740,3740,3740,0
|
|
20241004,154000,151016875,3740,3740,3740,3740,0
|
|
20241004,153900,151016875,3740,3740,3740,3740,0
|
|
20241004,153800,151016875,3740,3740,3740,3740,0
|
|
20241004,153700,151016875,3740,3740,3740,3740,0
|
|
20241004,153600,151016875,3740,3740,3740,3740,58
|
|
20241004,153500,151016875,3740,3740,3740,3740,0
|
|
20241004,153400,151016875,3740,3740,3740,3740,0
|
|
20241004,153300,151016875,3740,3740,3740,3740,0
|
|
20241004,153200,151016875,3740,3740,3740,3740,0
|
|
20241004,153100,151016875,3740,3740,3740,3740,0
|
|
20241004,153000,151016875,3740,3740,3740,3740,58
|
|
20241004,152900,150799955,3730,3730,3730,3730,0
|
|
20241004,152800,150799955,3730,3730,3730,3730,0
|
|
20241004,152700,150799955,3730,3730,3730,3730,0
|
|
20241004,152600,150799955,3730,3730,3730,3730,0
|
|
20241004,152500,150799955,3730,3730,3730,3730,0
|
|
20241004,152400,150799955,3730,3730,3730,3730,0
|
|
20241004,152300,150799955,3730,3730,3730,3730,0
|
|
20241004,152200,150799955,3730,3730,3730,3730,0
|
|
20241004,152100,150799955,3730,3730,3730,3730,0
|
|
20241004,152000,150799955,3730,3730,3730,3730,0
|
|
20241004,151900,150799955,3730,3730,3730,3730,0
|
|
20241004,151800,150799955,3730,3730,3730,3730,0
|
|
20241004,151700,150799955,3730,3730,3730,3730,3
|
|
20241004,151600,150788765,3730,3730,3730,3730,1
|
|
20241004,151500,150785035,3710,3710,3710,3710,0
|
|
20241004,151400,150785035,3710,3705,3730,3705,4
|
|
20241004,151300,150770160,3720,3720,3720,3720,0
|
|
20241004,151200,150770160,3720,3705,3730,3705,2236
|
|
20241004,151100,142485430,3705,3720,3730,3690,966
|
|
20241004,151000,138913645,3710,3705,3710,3705,134
|
|
20241004,150900,138416510,3710,3710,3710,3710,0
|
|
20241004,150800,138416510,3710,3710,3710,3710,0
|
|
20241004,150700,138416510,3710,3710,3710,3710,4
|
|
20241004,150600,138401670,3705,3710,3710,3705,187
|
|
20241004,150500,137707990,3710,3710,3710,3710,8
|
|
20241004,150400,137678310,3725,3725,3725,3725,0
|
|
20241004,150300,137678310,3725,3720,3725,3720,35
|
|
20241004,150200,137547940,3730,3730,3730,3730,0
|
|
20241004,150100,137547940,3730,3730,3730,3730,0
|
|
20241004,150000,137547940,3730,3720,3730,3720,342
|
|
20241004,145900,136274000,3725,3725,3725,3725,0
|
|
20241004,145800,136274000,3725,3725,3725,3725,0
|
|
20241004,145700,136274000,3725,3725,3725,3725,0
|
|
20241004,145600,136274000,3725,3725,3725,3725,0
|
|
20241004,145500,136274000,3725,3720,3725,3720,3
|
|
20241004,145400,136262835,3715,3715,3715,3715,0
|
|
20241004,145300,136262835,3715,3715,3715,3715,164
|
|
20241004,145200,135653575,3710,3700,3710,3690,2269
|
|
20241004,145100,127262575,3700,3720,3720,3700,1286
|
|
20241004,145000,122494445,3720,3720,3720,3720,1
|
|
20241004,144900,122490725,3740,3720,3740,3720,3
|
|
20241004,144800,122479525,3710,3710,3710,3710,6
|
|
20241004,144700,122457265,3745,3745,3745,3745,0
|
|
20241004,144600,122457265,3745,3720,3745,3720,33
|
|
20241004,144500,122333805,3740,3720,3740,3720,36
|
|
20241004,144400,122199235,3710,3710,3710,3710,280
|
|
20241004,144300,121160435,3705,3705,3705,3705,26
|
|
20241004,144200,121064105,3720,3720,3720,3720,0
|
|
20241004,144100,121064105,3720,3720,3720,3720,0
|
|
20241004,144000,121064105,3720,3720,3720,3720,0
|
|
20241004,143900,121064105,3720,3720,3720,3720,0
|
|
20241004,143800,121064105,3720,3720,3720,3720,0
|
|
20241004,143700,121064105,3720,3720,3720,3720,0
|
|
20241004,143600,121064105,3720,3720,3720,3720,0
|
|
20241004,143500,121064105,3720,3720,3720,3720,0
|
|
20241004,143400,121064105,3720,3720,3720,3720,0
|
|
20241004,143300,121064105,3720,3720,3720,3720,0
|
|
20241004,143200,121064105,3720,3720,3720,3720,1
|
|
20241004,143100,121060385,3710,3710,3710,3710,1
|
|
20241004,143000,121056675,3720,3720,3720,3720,1
|
|
20241004,142900,121052955,3720,3720,3720,3720,0
|
|
20241004,142800,121052955,3720,3720,3720,3720,0
|
|
20241004,142700,121052955,3720,3720,3740,3720,5
|
|
20241004,142600,121034295,3715,3715,3715,3715,0
|
|
20241004,142500,121034295,3715,3715,3715,3715,0
|
|
20241004,142400,121034295,3715,3720,3720,3710,1290
|
|
20241004,142300,116247885,3730,3730,3730,3730,0
|
|
20241004,142200,116247885,3730,3730,3730,3730,0
|
|
20241004,142100,116247885,3730,3730,3730,3730,0
|
|
20241004,142000,116247885,3730,3730,3730,3730,0
|
|
20241004,141900,116247885,3730,3730,3730,3730,0
|
|
20241004,141800,116247885,3730,3730,3730,3730,0
|
|
20241004,141700,116247885,3730,3730,3730,3730,0
|
|
20241004,141600,116247885,3730,3730,3730,3730,0
|
|
20241004,141500,116247885,3730,3730,3730,3730,0
|
|
20241004,141400,116247885,3730,3730,3730,3730,0
|
|
20241004,141300,116247885,3730,3730,3730,3730,0
|
|
20241004,141200,116247885,3730,3730,3730,3730,0
|
|
20241004,141100,116247885,3730,3730,3730,3730,0
|
|
20241004,141000,116247885,3730,3730,3730,3730,0
|
|
20241004,140900,116247885,3730,3730,3730,3730,0
|
|
20241004,140800,116247885,3730,3730,3730,3730,0
|
|
20241004,140700,116247885,3730,3730,3730,3730,0
|
|
20241004,140600,116247885,3730,3730,3730,3730,63
|
|
20241004,140500,116012895,3725,3725,3725,3725,0
|
|
20241004,140400,116012895,3725,3715,3725,3715,364
|
|
20241004,140300,114658755,3705,3705,3705,3705,0
|
|
20241004,140200,114658755,3705,3705,3705,3705,0
|
|
20241004,140100,114658755,3705,3690,3705,3690,268
|
|
20241004,140000,113665835,3700,3690,3700,3690,1032
|
|
20241004,135900,109847475,3710,3710,3710,3710,0
|
|
20241004,135800,109847475,3710,3710,3710,3710,0
|
|
20241004,135700,109847475,3710,3690,3710,3690,3
|
|
20241004,135600,109836365,3680,3680,3680,3680,0
|
|
20241004,135500,109836365,3680,3680,3680,3680,0
|
|
20241004,135400,109836365,3680,3680,3680,3680,36
|
|
20241004,135300,109703885,3685,3685,3685,3685,0
|
|
20241004,135200,109703885,3685,3685,3685,3685,0
|
|
20241004,135100,109703885,3685,3705,3705,3685,3162
|
|
20241004,135000,98032735,3700,3700,3700,3700,0
|
|
20241004,134900,98032735,3700,3700,3700,3700,0
|
|
20241004,134800,98032735,3700,3700,3700,3700,260
|
|
20241004,134700,97070735,3700,3700,3700,3700,1
|
|
20241004,134600,97067035,3715,3715,3715,3715,26
|
|
20241004,134500,96970445,3715,3710,3715,3710,1974
|
|
20241004,134400,89637040,3710,3705,3710,3705,250
|
|
20241004,134300,88709610,3705,3705,3705,3705,0
|
|
20241004,134200,88709610,3705,3705,3705,3705,0
|
|
20241004,134100,88709610,3705,3705,3705,3705,0
|
|
20241004,134000,88709610,3705,3705,3705,3705,0
|
|
20241004,133900,88709610,3705,3705,3705,3705,0
|
|
20241004,133800,88709610,3705,3705,3705,3705,0
|
|
20241004,133700,88709610,3705,3705,3705,3705,0
|
|
20241004,133600,88709610,3705,3705,3705,3705,0
|
|
20241004,133500,88709610,3705,3705,3705,3705,0
|
|
20241004,133400,88709610,3705,3705,3705,3705,53
|
|
20241004,133300,88513245,3710,3710,3710,3710,0
|
|
20241004,133200,88513245,3710,3710,3710,3710,1
|
|
20241004,133100,88509535,3710,3710,3710,3710,0
|
|
20241004,133000,88509535,3710,3710,3710,3710,0
|
|
20241004,132900,88509535,3710,3710,3710,3710,0
|
|
20241004,132800,88509535,3710,3710,3710,3710,0
|
|
20241004,132700,88509535,3710,3710,3710,3710,0
|
|
20241004,132600,88509535,3710,3710,3710,3710,0
|
|
20241004,132500,88509535,3710,3710,3710,3710,0
|
|
20241004,132400,88509535,3710,3710,3710,3710,0
|
|
20241004,132300,88509535,3710,3710,3710,3710,0
|
|
20241004,132200,88509535,3710,3710,3710,3710,0
|
|
20241004,132100,88509535,3710,3710,3710,3710,0
|
|
20241004,132000,88509535,3710,3710,3710,3710,0
|
|
20241004,131900,88509535,3710,3710,3710,3710,0
|
|
20241004,131800,88509535,3710,3710,3710,3710,0
|
|
20241004,131700,88509535,3710,3710,3710,3710,0
|
|
20241004,131600,88509535,3710,3710,3710,3710,0
|
|
20241004,131500,88509535,3710,3710,3710,3710,0
|
|
20241004,131400,88509535,3710,3710,3710,3710,0
|
|
20241004,131300,88509535,3710,3705,3710,3705,2
|
|
20241004,131200,88502120,3695,3695,3695,3695,10
|
|
20241004,131100,88465170,3705,3705,3705,3705,0
|
|
20241004,131000,88465170,3705,3705,3705,3705,0
|
|
20241004,130900,88465170,3705,3705,3705,3705,0
|
|
20241004,130800,88465170,3705,3705,3705,3705,0
|
|
20241004,130700,88465170,3705,3705,3705,3705,0
|
|
20241004,130600,88465170,3705,3705,3705,3705,0
|
|
20241004,130500,88465170,3705,3705,3705,3705,0
|
|
20241004,130400,88465170,3705,3705,3705,3705,0
|
|
20241004,130300,88465170,3705,3705,3705,3705,0
|
|
20241004,130200,88465170,3705,3705,3705,3705,1
|
|
20241004,130100,88461465,3705,3705,3705,3705,0
|
|
20241004,130000,88461465,3705,3705,3705,3705,0
|
|
20241004,125900,88461465,3705,3705,3705,3705,0
|
|
20241004,125800,88461465,3705,3705,3705,3705,0
|
|
20241004,125700,88461465,3705,3705,3705,3705,0
|
|
20241004,125600,88461465,3705,3705,3705,3705,0
|
|
20241004,125500,88461465,3705,3705,3705,3705,0
|
|
20241004,125400,88461465,3705,3710,3710,3705,828
|
|
20241004,125300,85391240,3710,3710,3710,3710,1
|
|
20241004,125200,85387530,3710,3710,3710,3710,4
|
|
20241004,125100,85372690,3710,3710,3710,3710,0
|
|
20241004,125000,85372690,3710,3710,3710,3710,0
|
|
20241004,124900,85372690,3710,3710,3710,3710,0
|
|
20241004,124800,85372690,3710,3710,3710,3710,0
|
|
20241004,124700,85372690,3710,3710,3710,3710,0
|
|
20241004,124600,85372690,3710,3710,3710,3710,0
|
|
20241004,124500,85372690,3710,3710,3710,3710,0
|
|
20241004,124400,85372690,3710,3710,3710,3710,0
|
|
20241004,124300,85372690,3710,3710,3710,3710,0
|
|
20241004,124200,85372690,3710,3710,3710,3710,0
|
|
20241004,124100,85372690,3710,3710,3710,3710,0
|
|
20241004,124000,85372690,3710,3710,3710,3710,0
|
|
20241004,123900,85372690,3710,3710,3710,3710,0
|
|
20241004,123800,85372690,3710,3710,3710,3710,0
|
|
20241004,123700,85372690,3710,3710,3710,3710,0
|
|
20241004,123600,85372690,3710,3710,3710,3710,0
|
|
20241004,123500,85372690,3710,3710,3710,3710,0
|
|
20241004,123400,85372690,3710,3710,3710,3710,0
|
|
20241004,123300,85372690,3710,3710,3710,3710,0
|
|
20241004,123200,85372690,3710,3710,3710,3710,0
|
|
20241004,123100,85372690,3710,3710,3710,3710,0
|
|
20241004,123000,85372690,3710,3710,3710,3710,0
|
|
20241004,122900,85372690,3710,3710,3710,3710,0
|
|
20241004,122800,85372690,3710,3710,3710,3710,0
|
|
20241004,122700,85372690,3710,3710,3710,3710,0
|
|
20241004,122600,85372690,3710,3710,3710,3710,0
|
|
20241004,122500,85372690,3710,3710,3710,3710,0
|
|
20241004,122400,85372690,3710,3710,3710,3710,0
|
|
20241004,122300,85372690,3710,3710,3710,3710,0
|
|
20241004,122200,85372690,3710,3710,3710,3710,1
|
|
20241004,122100,85368980,3715,3715,3715,3715,0
|
|
20241004,122000,85368980,3715,3715,3715,3715,0
|
|
20241004,121900,85368980,3715,3715,3715,3715,40
|
|
20241004,121800,85220380,3715,3715,3715,3715,0
|
|
20241004,121700,85220380,3715,3715,3715,3715,0
|
|
20241004,121600,85220380,3715,3715,3715,3715,0
|
|
20241004,121500,85220380,3715,3715,3715,3715,3
|
|
20241004,121400,85209235,3715,3715,3715,3715,0
|
|
20241004,121300,85209235,3715,3715,3715,3715,0
|
|
20241004,121200,85209235,3715,3715,3715,3715,0
|
|
20241004,121100,85209235,3715,3715,3715,3715,0
|
|
20241004,121000,85209235,3715,3715,3715,3715,0
|
|
20241004,120900,85209235,3715,3715,3715,3715,0
|
|
20241004,120800,85209235,3715,3710,3715,3710,20
|
|
20241004,120700,85134950,3705,3705,3705,3705,0
|
|
20241004,120600,85134950,3705,3705,3705,3705,0
|
|
20241004,120500,85134950,3705,3705,3705,3705,0
|
|
20241004,120400,85134950,3705,3705,3705,3705,0
|
|
20241004,120300,85134950,3705,3705,3705,3705,0
|
|
20241004,120200,85134950,3705,3705,3705,3705,0
|
|
20241004,120100,85134950,3705,3705,3705,3705,0
|
|
20241004,120000,85134950,3705,3705,3705,3705,40
|
|
20241004,115900,84986750,3700,3700,3700,3700,0
|
|
20241004,115800,84986750,3700,3700,3700,3700,0
|
|
20241004,115700,84986750,3700,3700,3700,3700,0
|
|
20241004,115600,84986750,3700,3700,3700,3700,0
|
|
20241004,115500,84986750,3700,3700,3700,3700,0
|
|
20241004,115400,84986750,3700,3700,3700,3700,0
|
|
20241004,115300,84986750,3700,3720,3720,3700,239
|
|
20241004,115200,84102225,3730,3710,3730,3710,11
|
|
20241004,115100,84061275,3710,3710,3710,3710,2
|
|
20241004,115000,84053855,3710,3710,3710,3710,3
|
|
20241004,114900,84042725,3710,3710,3710,3710,2
|
|
20241004,114800,84035305,3710,3710,3710,3710,17
|
|
20241004,114700,83972235,3710,3705,3710,3705,307
|
|
20241004,114600,82834775,3710,3710,3710,3710,13
|
|
20241004,114500,82786545,3710,3710,3710,3710,0
|
|
20241004,114400,82786545,3710,3710,3710,3710,0
|
|
20241004,114300,82786545,3710,3710,3710,3710,0
|
|
20241004,114200,82786545,3710,3710,3710,3710,0
|
|
20241004,114100,82786545,3710,3710,3710,3710,5
|
|
20241004,114000,82767995,3700,3700,3700,3700,0
|
|
20241004,113900,82767995,3700,3700,3700,3700,0
|
|
20241004,113800,82767995,3700,3700,3700,3700,0
|
|
20241004,113700,82767995,3700,3700,3700,3700,0
|
|
20241004,113600,82767995,3700,3700,3700,3700,1
|
|
20241004,113500,82764295,3700,3700,3710,3700,5
|
|
20241004,113400,82745765,3690,3700,3710,3690,105
|
|
20241004,113300,82358235,3700,3700,3700,3700,1
|
|
20241004,113200,82354535,3710,3700,3710,3700,21
|
|
20241004,113100,82276635,3700,3700,3700,3700,0
|
|
20241004,113000,82276635,3700,3700,3700,3700,0
|
|
20241004,112900,82276635,3700,3700,3700,3700,0
|
|
20241004,112800,82276635,3700,3700,3700,3695,301
|
|
20241004,112700,81164415,3705,3705,3705,3705,0
|
|
20241004,112600,81164415,3705,3705,3705,3705,0
|
|
20241004,112500,81164415,3705,3705,3705,3705,1
|
|
20241004,112400,81160710,3700,3700,3700,3700,71
|
|
20241004,112300,80898010,3710,3710,3710,3710,0
|
|
20241004,112200,80898010,3710,3720,3720,3705,593
|
|
20241004,112100,78699345,3730,3730,3730,3730,0
|
|
20241004,112000,78699345,3730,3730,3730,3730,81
|
|
20241004,111900,78397215,3730,3730,3730,3730,0
|
|
20241004,111800,78397215,3730,3730,3730,3730,4
|
|
20241004,111700,78382295,3725,3725,3725,3725,0
|
|
20241004,111600,78382295,3725,3725,3725,3725,302
|
|
20241004,111500,77257345,3725,3725,3725,3725,838
|
|
20241004,111400,74135795,3730,3730,3730,3730,0
|
|
20241004,111300,74135795,3730,3730,3730,3730,0
|
|
20241004,111200,74135795,3730,3730,3730,3730,0
|
|
20241004,111100,74135795,3730,3730,3730,3730,65
|
|
20241004,111000,73893345,3730,3730,3730,3730,4
|
|
20241004,110900,73878425,3730,3730,3730,3730,4
|
|
20241004,110800,73863505,3735,3735,3735,3735,0
|
|
20241004,110700,73863505,3735,3735,3735,3735,0
|
|
20241004,110600,73863505,3735,3735,3735,3735,0
|
|
20241004,110500,73863505,3735,3735,3735,3735,47
|
|
20241004,110400,73687960,3735,3735,3735,3735,0
|
|
20241004,110300,73687960,3735,3735,3735,3735,0
|
|
20241004,110200,73687960,3735,3735,3735,3735,0
|
|
20241004,110100,73687960,3735,3735,3735,3735,0
|
|
20241004,110000,73687960,3735,3740,3740,3735,59
|
|
20241004,105900,73467575,3740,3740,3740,3740,0
|
|
20241004,105800,73467575,3740,3740,3740,3740,0
|
|
20241004,105700,73467575,3740,3740,3740,3740,0
|
|
20241004,105600,73467575,3740,3740,3740,3740,0
|
|
20241004,105500,73467575,3740,3740,3740,3740,0
|
|
20241004,105400,73467575,3740,3740,3740,3740,4
|
|
20241004,105300,73452615,3740,3740,3740,3740,0
|
|
20241004,105200,73452615,3740,3740,3740,3740,1
|
|
20241004,105100,73448875,3740,3740,3740,3740,1
|
|
20241004,105000,73445135,3760,3740,3760,3740,300
|
|
20241004,104900,72317315,3740,3740,3740,3740,0
|
|
20241004,104800,72317315,3740,3740,3740,3740,0
|
|
20241004,104700,72317315,3740,3740,3740,3740,0
|
|
20241004,104600,72317315,3740,3740,3740,3740,0
|
|
20241004,104500,72317315,3740,3740,3740,3740,0
|
|
20241004,104400,72317315,3740,3740,3740,3740,0
|
|
20241004,104300,72317315,3740,3740,3740,3740,0
|
|
20241004,104200,72317315,3740,3740,3740,3740,0
|
|
20241004,104100,72317315,3740,3740,3740,3740,2
|
|
20241004,104000,72309835,3760,3760,3760,3760,0
|
|
20241004,103900,72309835,3760,3760,3760,3760,0
|
|
20241004,103800,72309835,3760,3760,3760,3760,0
|
|
20241004,103700,72309835,3760,3760,3760,3760,0
|
|
20241004,103600,72309835,3760,3760,3760,3760,0
|
|
20241004,103500,72309835,3760,3760,3760,3760,0
|
|
20241004,103400,72309835,3760,3730,3760,3730,300
|
|
20241004,103300,71186850,3730,3730,3730,3730,0
|
|
20241004,103200,71186850,3730,3730,3730,3730,26
|
|
20241004,103100,71089870,3730,3730,3730,3730,0
|
|
20241004,103000,71089870,3730,3730,3730,3730,0
|
|
20241004,102900,71089870,3730,3730,3730,3730,0
|
|
20241004,102800,71089870,3730,3730,3730,3730,6
|
|
20241004,102700,71067490,3730,3730,3730,3730,0
|
|
20241004,102600,71067490,3730,3730,3730,3730,0
|
|
20241004,102500,71067490,3730,3730,3730,3730,0
|
|
20241004,102400,71067490,3730,3730,3730,3730,0
|
|
20241004,102300,71067490,3730,3730,3730,3730,0
|
|
20241004,102200,71067490,3730,3730,3730,3730,0
|
|
20241004,102100,71067490,3730,3730,3730,3730,0
|
|
20241004,102000,71067490,3730,3730,3730,3730,26
|
|
20241004,101900,70970510,3730,3730,3730,3730,41
|
|
20241004,101800,70817580,3725,3725,3725,3725,0
|
|
20241004,101700,70817580,3725,3725,3725,3725,0
|
|
20241004,101600,70817580,3725,3725,3725,3725,111
|
|
20241004,101500,70404105,3735,3735,3735,3735,0
|
|
20241004,101400,70404105,3735,3735,3735,3735,0
|
|
20241004,101300,70404105,3735,3735,3735,3735,0
|
|
20241004,101200,70404105,3735,3725,3735,3725,805
|
|
20241004,101100,67405450,3735,3735,3735,3735,0
|
|
20241004,101000,67405450,3735,3735,3735,3735,0
|
|
20241004,100900,67405450,3735,3735,3735,3735,0
|
|
20241004,100800,67405450,3735,3735,3735,3735,0
|
|
20241004,100700,67405450,3735,3735,3735,3735,0
|
|
20241004,100600,67405450,3735,3735,3735,3735,0
|
|
20241004,100500,67405450,3735,3735,3735,3735,0
|
|
20241004,100400,67405450,3735,3735,3735,3735,0
|
|
20241004,100300,67405450,3735,3735,3735,3735,0
|
|
20241004,100200,67405450,3735,3735,3735,3735,0
|
|
20241004,100100,67405450,3735,3735,3735,3735,0
|
|
20241004,100000,67405450,3735,3735,3735,3735,0
|
|
20241004,095900,67405450,3735,3735,3735,3735,3
|
|
20241004,095800,67394245,3740,3740,3740,3740,0
|
|
20241004,095700,67394245,3740,3740,3740,3740,0
|
|
20241004,095600,67394245,3740,3740,3740,3740,0
|
|
20241004,095500,67394245,3740,3735,3740,3735,4
|
|
20241004,095400,67379290,3730,3740,3740,3730,240
|
|
20241004,095300,66483690,3740,3735,3760,3735,32
|
|
20241004,095200,66363920,3735,3735,3745,3735,1318
|
|
20241004,095100,61428050,3760,3760,3760,3760,0
|
|
20241004,095000,61428050,3760,3760,3760,3760,0
|
|
20241004,094900,61428050,3760,3750,3760,3750,25
|
|
20241004,094800,61334210,3760,3750,3760,3750,10
|
|
20241004,094700,61296620,3760,3760,3760,3760,0
|
|
20241004,094600,61296620,3760,3760,3760,3760,0
|
|
20241004,094500,61296620,3760,3735,3760,3735,8
|
|
20241004,094400,61266615,3735,3735,3770,3735,631
|
|
20241004,094300,58900290,3740,3735,3740,3735,1004
|
|
20241004,094200,55146415,3740,3735,3740,3735,2000
|
|
20241004,094100,47668975,3735,3730,3735,3730,77
|
|
20241004,094000,47381725,3725,3685,3725,3685,6107
|
|
20241004,093900,24638750,3685,3680,3690,3680,83
|
|
20241004,093800,24332830,3680,3680,3680,3680,90
|
|
20241004,093700,24001630,3670,3670,3670,3670,223
|
|
20241004,093600,23183220,3680,3680,3680,3680,0
|
|
20241004,093500,23183220,3680,3680,3680,3680,7
|
|
20241004,093400,23157460,3680,3680,3680,3680,22
|
|
20241004,093300,23076500,3675,3680,3680,3675,21
|
|
20241004,093200,22999285,3680,3680,3680,3680,0
|
|
20241004,093100,22999285,3680,3680,3680,3680,0
|
|
20241004,093000,22999285,3680,3690,3705,3680,135
|
|
20241004,092900,22502255,3740,3740,3740,3740,0
|
|
20241004,092800,22502255,3740,3705,3740,3705,3
|
|
20241004,092700,22491070,3690,3690,3740,3690,88
|
|
20241004,092600,22162705,3685,3695,3725,3685,200
|
|
20241004,092500,21419510,3685,3700,3725,3670,930
|
|
20241004,092400,17967390,3670,3670,3670,3670,6
|
|
20241004,092300,17945370,3670,3725,3725,3665,25
|
|
20241004,092200,17852750,3730,3660,3730,3660,1969
|
|
20241004,092100,10578010,3680,3660,3680,3660,3
|
|
20241004,092000,10566990,3680,3665,3680,3655,69
|
|
20241004,091900,10314665,3695,3685,3695,3685,82
|
|
20241004,091800,10012445,3680,3675,3695,3675,78
|
|
20241004,091700,9725525,3660,3685,3695,3660,165
|
|
20241004,091600,9117200,3685,3675,3685,3675,311
|
|
20241004,091500,7974180,3700,3700,3700,3700,0
|
|
20241004,091400,7974180,3700,3700,3700,3700,0
|
|
20241004,091300,7974180,3700,3700,3700,3700,4
|
|
20241004,091200,7959380,3680,3705,3705,3680,282
|
|
20241004,091100,6919570,3710,3710,3710,3700,147
|
|
20241004,091000,6374770,3710,3725,3725,3675,1374
|
|
20241004,090900,1315465,3725,3725,3725,3725,0
|
|
20241004,090800,1315465,3725,3725,3725,3725,0
|
|
20241004,090700,1315465,3725,3725,3725,3725,0
|
|
20241004,090600,1315465,3725,3725,3725,3725,1
|
|
20241004,090500,1311740,3725,3725,3725,3725,42
|
|
20241004,090400,1155290,3730,3730,3730,3730,0
|
|
20241004,090300,1155290,3730,3730,3730,3730,0
|
|
20241004,090200,1155290,3730,3730,3730,3730,0
|
|
20241004,090100,1155290,3730,3730,3730,3730,0
|
|
20241004,090000,1155290,3730,3740,3740,3730,309
|