580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183700,114242635,4500,4500,4500,4500,9331
|
|
20241007,183600,114242635,4500,4500,4500,4500,0
|
|
20241007,183500,114242635,4500,4500,4500,4500,0
|
|
20241007,183400,114242635,4500,4500,4500,4500,0
|
|
20241007,183300,114242635,4500,4500,4500,4500,0
|
|
20241007,183200,114242635,4500,4500,4500,4500,0
|
|
20241007,183100,114242635,4500,4500,4500,4500,0
|
|
20241007,183000,114242635,4500,4500,4500,4500,0
|
|
20241007,182900,114242635,4500,4500,4500,4500,0
|
|
20241007,182800,114242635,4500,4500,4500,4500,0
|
|
20241007,182700,114242635,4500,4500,4500,4500,0
|
|
20241007,182600,114242635,4500,4500,4500,4500,0
|
|
20241007,182500,114242635,4500,4500,4500,4500,0
|
|
20241007,182400,114242635,4500,4500,4500,4500,0
|
|
20241007,182300,114242635,4500,4500,4500,4500,0
|
|
20241007,182200,114242635,4500,4500,4500,4500,0
|
|
20241007,182100,114242635,4500,4500,4500,4500,0
|
|
20241007,182000,114242635,4500,4500,4500,4500,0
|
|
20241007,181900,114242635,4500,4500,4500,4500,0
|
|
20241007,181800,114242635,4500,4500,4500,4500,0
|
|
20241007,181700,114242635,4500,4500,4500,4500,0
|
|
20241007,181600,114242635,4500,4500,4500,4500,0
|
|
20241007,181500,114242635,4500,4500,4500,4500,0
|
|
20241007,181400,114242635,4500,4500,4500,4500,0
|
|
20241007,181300,114242635,4500,4500,4500,4500,0
|
|
20241007,181200,114242635,4500,4500,4500,4500,0
|
|
20241007,181100,114242635,4500,4500,4500,4500,0
|
|
20241007,181000,114242635,4500,4500,4500,4500,0
|
|
20241007,180900,114242635,4500,4500,4500,4500,0
|
|
20241007,180800,114242635,4500,4500,4500,4500,0
|
|
20241007,180700,114242635,4500,4500,4500,4500,9331
|
|
20241007,180600,114242635,4500,4500,4500,4500,0
|
|
20241007,180500,114242635,4500,4500,4500,4500,0
|
|
20241007,180400,114242635,4500,4500,4500,4500,0
|
|
20241007,180300,114242635,4500,4500,4500,4500,0
|
|
20241007,180200,114242635,4500,4500,4500,4500,0
|
|
20241007,180100,114242635,4500,4500,4500,4500,0
|
|
20241007,180000,114242635,4500,4500,4500,4500,0
|
|
20241007,175900,114242635,4500,4500,4500,4500,0
|
|
20241007,175800,114242635,4500,4500,4500,4500,0
|
|
20241007,175700,114242635,4500,4500,4500,4500,0
|
|
20241007,175600,114242635,4500,4500,4500,4500,0
|
|
20241007,175500,114242635,4500,4500,4500,4500,0
|
|
20241007,175400,114242635,4500,4500,4500,4500,0
|
|
20241007,175300,114242635,4500,4500,4500,4500,0
|
|
20241007,175200,114242635,4500,4500,4500,4500,0
|
|
20241007,175100,114242635,4500,4500,4500,4500,0
|
|
20241007,175000,114242635,4500,4500,4500,4500,0
|
|
20241007,174900,114242635,4500,4500,4500,4500,0
|
|
20241007,174800,114242635,4500,4500,4500,4500,0
|
|
20241007,174700,114242635,4500,4500,4500,4500,0
|
|
20241007,174600,114242635,4500,4500,4500,4500,0
|
|
20241007,174500,114242635,4500,4500,4500,4500,0
|
|
20241007,174400,114242635,4500,4500,4500,4500,0
|
|
20241007,174300,114242635,4500,4500,4500,4500,0
|
|
20241007,174200,114242635,4500,4500,4500,4500,0
|
|
20241007,174100,114242635,4500,4500,4500,4500,0
|
|
20241007,174000,114242635,4500,4500,4500,4500,0
|
|
20241007,173900,114242635,4500,4500,4500,4500,0
|
|
20241007,173800,114242635,4500,4500,4500,4500,0
|
|
20241007,173700,114242635,4500,4500,4500,4500,9331
|
|
20241007,173600,114242635,4500,4500,4500,4500,0
|
|
20241007,173500,114242635,4500,4500,4500,4500,0
|
|
20241007,173400,114242635,4500,4500,4500,4500,0
|
|
20241007,173300,114242635,4500,4500,4500,4500,0
|
|
20241007,173200,114242635,4500,4500,4500,4500,0
|
|
20241007,173100,114242635,4500,4500,4500,4500,0
|
|
20241007,173000,114242635,4500,4500,4500,4500,0
|
|
20241007,172900,114242635,4500,4500,4500,4500,0
|
|
20241007,172800,114242635,4500,4500,4500,4500,0
|
|
20241007,172700,114242635,4500,4500,4500,4500,0
|
|
20241007,172600,114242635,4500,4500,4500,4500,0
|
|
20241007,172500,114242635,4500,4500,4500,4500,0
|
|
20241007,172400,114242635,4500,4500,4500,4500,0
|
|
20241007,172300,114242635,4500,4500,4500,4500,0
|
|
20241007,172200,114242635,4500,4500,4500,4500,0
|
|
20241007,172100,114242635,4500,4500,4500,4500,0
|
|
20241007,172000,114242635,4500,4500,4500,4500,0
|
|
20241007,171900,114242635,4500,4500,4500,4500,0
|
|
20241007,171800,114242635,4500,4500,4500,4500,0
|
|
20241007,171700,114242635,4500,4500,4500,4500,0
|
|
20241007,171600,114242635,4500,4500,4500,4500,0
|
|
20241007,171500,114242635,4500,4500,4500,4500,0
|
|
20241007,171400,114242635,4500,4500,4500,4500,0
|
|
20241007,171300,114242635,4500,4500,4500,4500,0
|
|
20241007,171200,114242635,4500,4500,4500,4500,0
|
|
20241007,171100,114242635,4500,4500,4500,4500,0
|
|
20241007,171000,114242635,4500,4500,4500,4500,0
|
|
20241007,170900,114242635,4500,4500,4500,4500,0
|
|
20241007,170800,114242635,4500,4500,4500,4500,0
|
|
20241007,170700,114242635,4500,4500,4500,4500,9331
|
|
20241007,170600,114242635,4500,4500,4500,4500,0
|
|
20241007,170500,114242635,4500,4500,4500,4500,0
|
|
20241007,170400,114242635,4500,4500,4500,4500,0
|
|
20241007,170300,114242635,4500,4500,4500,4500,0
|
|
20241007,170200,114242635,4500,4500,4500,4500,0
|
|
20241007,170100,114242635,4500,4500,4500,4500,0
|
|
20241007,170000,114242635,4500,4500,4500,4500,0
|
|
20241007,165900,114242635,4500,4500,4500,4500,0
|
|
20241007,165800,114242635,4500,4500,4500,4500,0
|
|
20241007,165700,114242635,4500,4500,4500,4500,0
|
|
20241007,165600,114242635,4500,4500,4500,4500,0
|
|
20241007,165500,114242635,4500,4500,4500,4500,0
|
|
20241007,165400,114242635,4500,4500,4500,4500,0
|
|
20241007,165300,114242635,4500,4500,4500,4500,0
|
|
20241007,165200,114242635,4500,4500,4500,4500,0
|
|
20241007,165100,114242635,4500,4500,4500,4500,0
|
|
20241007,165000,114242635,4500,4500,4500,4500,0
|
|
20241007,164900,114242635,4500,4500,4500,4500,0
|
|
20241007,164800,114242635,4500,4500,4500,4500,0
|
|
20241007,164700,114242635,4500,4500,4500,4500,0
|
|
20241007,164600,114242635,4500,4500,4500,4500,0
|
|
20241007,164500,114242635,4500,4500,4500,4500,0
|
|
20241007,164400,114242635,4500,4500,4500,4500,0
|
|
20241007,164300,114242635,4500,4500,4500,4500,0
|
|
20241007,164200,114242635,4500,4500,4500,4500,0
|
|
20241007,164100,114242635,4500,4500,4500,4500,0
|
|
20241007,164000,114242635,4500,4500,4500,4500,0
|
|
20241007,163900,114242635,4500,4500,4500,4500,0
|
|
20241007,163800,114242635,4500,4500,4500,4500,0
|
|
20241007,163700,114242635,4500,4500,4500,4500,9331
|
|
20241007,163600,114242635,4500,4500,4500,4500,0
|
|
20241007,163500,114242635,4500,4500,4500,4500,0
|
|
20241007,163400,114242635,4500,4500,4500,4500,0
|
|
20241007,163300,114242635,4500,4500,4500,4500,0
|
|
20241007,163200,114242635,4500,4500,4500,4500,0
|
|
20241007,163100,114242635,4500,4500,4500,4500,0
|
|
20241007,163000,114242635,4500,4500,4500,4500,0
|
|
20241007,162900,114242635,4500,4500,4500,4500,0
|
|
20241007,162800,114242635,4500,4500,4500,4500,0
|
|
20241007,162700,114242635,4500,4500,4500,4500,0
|
|
20241007,162600,114242635,4500,4500,4500,4500,0
|
|
20241007,162500,114242635,4500,4500,4500,4500,0
|
|
20241007,162400,114242635,4500,4500,4500,4500,0
|
|
20241007,162300,114242635,4500,4500,4500,4500,0
|
|
20241007,162200,114242635,4500,4500,4500,4500,0
|
|
20241007,162100,114242635,4500,4500,4500,4500,0
|
|
20241007,162000,114242635,4500,4500,4500,4500,0
|
|
20241007,161900,114242635,4500,4500,4500,4500,0
|
|
20241007,161800,114242635,4500,4500,4500,4500,0
|
|
20241007,161700,114242635,4500,4500,4500,4500,0
|
|
20241007,161600,114242635,4500,4500,4500,4500,0
|
|
20241007,161500,114242635,4500,4500,4500,4500,0
|
|
20241007,161400,114242635,4500,4500,4500,4500,0
|
|
20241007,161300,114242635,4500,4500,4500,4500,0
|
|
20241007,161200,114242635,4500,4500,4500,4500,0
|
|
20241007,161100,114242635,4500,4500,4500,4500,0
|
|
20241007,161000,114242635,4500,4500,4500,4500,0
|
|
20241007,160900,114242635,4500,4500,4500,4500,0
|
|
20241007,160800,114242635,4500,4500,4500,4500,0
|
|
20241007,160700,114242635,4500,4500,4500,4500,9331
|
|
20241007,160600,114242635,4500,4500,4500,4500,0
|
|
20241007,160500,114242635,4500,4500,4500,4500,0
|
|
20241007,160400,114242635,4500,4500,4500,4500,0
|
|
20241007,160300,114242635,4500,4500,4500,4500,0
|
|
20241007,160200,114242635,4500,4500,4500,4500,0
|
|
20241007,160100,114242635,4500,4500,4500,4500,0
|
|
20241007,160000,114242635,4500,4500,4500,4500,0
|
|
20241007,155900,114242635,4500,4500,4500,4500,0
|
|
20241007,155800,114242635,4500,4500,4500,4500,0
|
|
20241007,155700,114242635,4500,4500,4500,4500,0
|
|
20241007,155600,114242635,4500,4500,4500,4500,0
|
|
20241007,155500,114242635,4500,4500,4500,4500,0
|
|
20241007,155400,114242635,4500,4500,4500,4500,0
|
|
20241007,155300,114242635,4500,4500,4500,4500,0
|
|
20241007,155200,114242635,4500,4500,4500,4500,0
|
|
20241007,155100,114242635,4500,4500,4500,4500,0
|
|
20241007,155000,114242635,4500,4500,4500,4500,0
|
|
20241007,154900,114242635,4500,4500,4500,4500,0
|
|
20241007,154800,114242635,4500,4500,4500,4500,0
|
|
20241007,154700,114242635,4500,4500,4500,4500,0
|
|
20241007,154600,114242635,4500,4500,4500,4500,0
|
|
20241007,154500,114242635,4500,4500,4500,4500,0
|
|
20241007,154400,114242635,4500,4500,4500,4500,0
|
|
20241007,154300,114242635,4500,4500,4500,4500,0
|
|
20241007,154200,114242635,4500,4500,4500,4500,0
|
|
20241007,154100,114242635,4500,4500,4500,4500,0
|
|
20241007,154000,114242635,4500,4500,4500,4500,0
|
|
20241007,153900,114242635,4500,4500,4500,4500,0
|
|
20241007,153800,114242635,4500,4500,4500,4500,0
|
|
20241007,153700,114242635,4500,4500,4500,4500,9331
|
|
20241007,153600,114242635,4500,4500,4500,4500,0
|
|
20241007,153500,114242635,4500,4500,4500,4500,0
|
|
20241007,153400,114242635,4500,4500,4500,4500,0
|
|
20241007,153300,114242635,4500,4500,4500,4500,0
|
|
20241007,153200,114242635,4500,4500,4500,4500,0
|
|
20241007,153100,114242635,4500,4500,4500,4500,0
|
|
20241007,153000,114242635,4500,4500,4500,4500,9331
|
|
20241007,152900,72253135,4495,4495,4495,4495,0
|
|
20241007,152800,72253135,4495,4495,4495,4495,0
|
|
20241007,152700,72253135,4495,4495,4495,4495,0
|
|
20241007,152600,72253135,4495,4495,4495,4495,0
|
|
20241007,152500,72253135,4495,4495,4495,4495,0
|
|
20241007,152400,72253135,4495,4495,4495,4495,0
|
|
20241007,152300,72253135,4495,4495,4495,4495,0
|
|
20241007,152200,72253135,4495,4495,4495,4495,0
|
|
20241007,152100,72253135,4495,4495,4495,4495,0
|
|
20241007,152000,72253135,4495,4495,4495,4495,0
|
|
20241007,151900,72253135,4495,4480,4495,4480,468
|
|
20241007,151800,70155105,4480,4480,4480,4475,152
|
|
20241007,151700,69474255,4480,4480,4480,4480,0
|
|
20241007,151600,69474255,4480,4480,4480,4480,0
|
|
20241007,151500,69474255,4480,4480,4480,4480,0
|
|
20241007,151400,69474255,4480,4480,4480,4480,0
|
|
20241007,151300,69474255,4480,4475,4480,4475,22
|
|
20241007,151200,69375800,4480,4480,4480,4480,10
|
|
20241007,151100,69331000,4480,4480,4480,4480,0
|
|
20241007,151000,69331000,4480,4480,4480,4480,69
|
|
20241007,150900,69021880,4480,4480,4480,4480,0
|
|
20241007,150800,69021880,4480,4480,4480,4475,23
|
|
20241007,150700,68918855,4485,4485,4485,4480,13
|
|
20241007,150600,68860600,4480,4465,4480,4465,4
|
|
20241007,150500,68842710,4475,4480,4480,4475,4
|
|
20241007,150400,68824805,4485,4485,4485,4470,87
|
|
20241007,150300,68435815,4480,4470,4485,4470,508
|
|
20241007,150200,66164950,4475,4480,4480,4475,44
|
|
20241007,150100,65968045,4480,4480,4480,4480,18
|
|
20241007,150000,65887405,4480,4480,4480,4480,30
|
|
20241007,145900,65753005,4490,4480,4490,4480,3
|
|
20241007,145800,65739545,4480,4480,4480,4480,1
|
|
20241007,145700,65735065,4480,4480,4480,4480,54
|
|
20241007,145600,65493145,4490,4480,4490,4480,230
|
|
20241007,145500,64462645,4490,4480,4490,4480,72
|
|
20241007,145400,64139635,4485,4485,4485,4485,3
|
|
20241007,145300,64126180,4490,4490,4490,4490,0
|
|
20241007,145200,64126180,4490,4490,4490,4490,110
|
|
20241007,145100,63632280,4490,4490,4490,4490,0
|
|
20241007,145000,63632280,4490,4490,4490,4490,0
|
|
20241007,144900,63632280,4490,4490,4490,4490,0
|
|
20241007,144800,63632280,4490,4490,4490,4490,0
|
|
20241007,144700,63632280,4490,4490,4490,4490,0
|
|
20241007,144600,63632280,4490,4490,4490,4490,0
|
|
20241007,144500,63632280,4490,4490,4490,4490,376
|
|
20241007,144400,61944040,4490,4490,4490,4490,0
|
|
20241007,144300,61944040,4490,4485,4490,4485,2
|
|
20241007,144200,61935065,4490,4490,4490,4490,0
|
|
20241007,144100,61935065,4490,4490,4490,4490,0
|
|
20241007,144000,61935065,4490,4490,4490,4490,0
|
|
20241007,143900,61935065,4490,4490,4490,4490,0
|
|
20241007,143800,61935065,4490,4490,4490,4490,1
|
|
20241007,143700,61930575,4480,4480,4480,4480,94
|
|
20241007,143600,61509455,4480,4480,4480,4480,0
|
|
20241007,143500,61509455,4480,4480,4480,4480,0
|
|
20241007,143400,61509455,4480,4480,4480,4480,0
|
|
20241007,143300,61509455,4480,4480,4480,4480,0
|
|
20241007,143200,61509455,4480,4480,4480,4480,0
|
|
20241007,143100,61509455,4480,4480,4480,4480,0
|
|
20241007,143000,61509455,4480,4480,4480,4480,0
|
|
20241007,142900,61509455,4480,4480,4480,4480,0
|
|
20241007,142800,61509455,4480,4480,4480,4480,0
|
|
20241007,142700,61509455,4480,4480,4480,4480,0
|
|
20241007,142600,61509455,4480,4480,4480,4475,9
|
|
20241007,142500,61469160,4475,4470,4475,4470,95
|
|
20241007,142400,61044235,4475,4470,4475,4470,61
|
|
20241007,142300,60771560,4475,4475,4475,4475,0
|
|
20241007,142200,60771560,4475,4475,4475,4475,2
|
|
20241007,142100,60762610,4475,4475,4475,4475,0
|
|
20241007,142000,60762610,4475,4475,4475,4475,0
|
|
20241007,141900,60762610,4475,4475,4475,4475,0
|
|
20241007,141800,60762610,4475,4470,4475,4470,9
|
|
20241007,141700,60722340,4470,4470,4470,4470,0
|
|
20241007,141600,60722340,4470,4470,4470,4470,1
|
|
20241007,141500,60717870,4475,4475,4475,4475,2
|
|
20241007,141400,60708920,4470,4470,4470,4470,0
|
|
20241007,141300,60708920,4470,4470,4470,4470,1
|
|
20241007,141200,60704450,4475,4475,4475,4475,0
|
|
20241007,141100,60704450,4475,4475,4475,4475,0
|
|
20241007,141000,60704450,4475,4475,4475,4475,0
|
|
20241007,140900,60704450,4475,4475,4475,4475,0
|
|
20241007,140800,60704450,4475,4475,4475,4475,0
|
|
20241007,140700,60704450,4475,4475,4475,4475,0
|
|
20241007,140600,60704450,4475,4475,4475,4475,0
|
|
20241007,140500,60704450,4475,4475,4475,4475,0
|
|
20241007,140400,60704450,4475,4475,4475,4475,0
|
|
20241007,140300,60704450,4475,4470,4475,4470,6
|
|
20241007,140200,60677620,4470,4470,4470,4470,0
|
|
20241007,140100,60677620,4470,4470,4470,4470,0
|
|
20241007,140000,60677620,4470,4470,4470,4470,0
|
|
20241007,135900,60677620,4470,4460,4470,4460,455
|
|
20241007,135800,58644135,4465,4465,4465,4465,0
|
|
20241007,135700,58644135,4465,4465,4465,4465,0
|
|
20241007,135600,58644135,4465,4465,4465,4465,0
|
|
20241007,135500,58644135,4465,4465,4465,4465,0
|
|
20241007,135400,58644135,4465,4465,4465,4465,0
|
|
20241007,135300,58644135,4465,4465,4465,4465,0
|
|
20241007,135200,58644135,4465,4465,4465,4465,0
|
|
20241007,135100,58644135,4465,4465,4465,4465,0
|
|
20241007,135000,58644135,4465,4465,4465,4465,0
|
|
20241007,134900,58644135,4465,4465,4465,4465,0
|
|
20241007,134800,58644135,4465,4460,4465,4460,23
|
|
20241007,134700,58541445,4450,4450,4450,4450,0
|
|
20241007,134600,58541445,4450,4460,4460,4450,174
|
|
20241007,134500,57767115,4465,4460,4465,4460,3
|
|
20241007,134400,57753725,4450,4460,4460,4450,113
|
|
20241007,134300,57250775,4465,4465,4465,4465,0
|
|
20241007,134200,57250775,4465,4465,4465,4465,0
|
|
20241007,134100,57250775,4465,4465,4465,4465,0
|
|
20241007,134000,57250775,4465,4465,4465,4465,5
|
|
20241007,133900,57228450,4465,4465,4465,4450,254
|
|
20241007,133800,56097285,4470,4470,4470,4470,0
|
|
20241007,133700,56097285,4470,4470,4470,4470,0
|
|
20241007,133600,56097285,4470,4465,4470,4465,2
|
|
20241007,133500,56088350,4465,4465,4465,4465,3
|
|
20241007,133400,56074955,4470,4460,4470,4455,202
|
|
20241007,133300,55174620,4460,4460,4460,4460,0
|
|
20241007,133200,55174620,4460,4470,4470,4460,107
|
|
20241007,133100,54696855,4475,4475,4475,4475,0
|
|
20241007,133000,54696855,4475,4475,4475,4475,0
|
|
20241007,132900,54696855,4475,4475,4475,4475,40
|
|
20241007,132800,54517855,4480,4480,4480,4480,0
|
|
20241007,132700,54517855,4480,4480,4480,4480,0
|
|
20241007,132600,54517855,4480,4480,4480,4480,0
|
|
20241007,132500,54517855,4480,4480,4480,4480,0
|
|
20241007,132400,54517855,4480,4480,4480,4480,0
|
|
20241007,132300,54517855,4480,4480,4480,4480,0
|
|
20241007,132200,54517855,4480,4480,4480,4480,0
|
|
20241007,132100,54517855,4480,4480,4480,4480,0
|
|
20241007,132000,54517855,4480,4480,4480,4480,0
|
|
20241007,131900,54517855,4480,4480,4480,4480,0
|
|
20241007,131800,54517855,4480,4480,4480,4480,0
|
|
20241007,131700,54517855,4480,4480,4480,4480,0
|
|
20241007,131600,54517855,4480,4480,4480,4480,0
|
|
20241007,131500,54517855,4480,4480,4480,4480,0
|
|
20241007,131400,54517855,4480,4480,4480,4480,0
|
|
20241007,131300,54517855,4480,4480,4480,4480,0
|
|
20241007,131200,54517855,4480,4480,4480,4480,0
|
|
20241007,131100,54517855,4480,4480,4480,4480,0
|
|
20241007,131000,54517855,4480,4480,4480,4480,0
|
|
20241007,130900,54517855,4480,4480,4480,4480,0
|
|
20241007,130800,54517855,4480,4480,4480,4480,1
|
|
20241007,130700,54513375,4480,4480,4480,4480,0
|
|
20241007,130600,54513375,4480,4480,4480,4480,0
|
|
20241007,130500,54513375,4480,4480,4480,4480,2
|
|
20241007,130400,54504415,4480,4480,4480,4480,2
|
|
20241007,130300,54495455,4480,4480,4480,4480,2
|
|
20241007,130200,54486495,4475,4480,4480,4475,2
|
|
20241007,130100,54477540,4475,4475,4475,4475,1
|
|
20241007,130000,54473065,4480,4480,4480,4480,0
|
|
20241007,125900,54473065,4480,4480,4480,4480,0
|
|
20241007,125800,54473065,4480,4475,4480,4475,3
|
|
20241007,125700,54459630,4470,4470,4480,4470,13
|
|
20241007,125600,54401475,4465,4465,4465,4465,1
|
|
20241007,125500,54397010,4465,4475,4500,4465,90
|
|
20241007,125400,53994460,4465,4465,4465,4465,1
|
|
20241007,125300,53989995,4475,4465,4475,4465,2
|
|
20241007,125200,53981055,4470,4470,4470,4470,0
|
|
20241007,125100,53981055,4470,4470,4470,4470,26
|
|
20241007,125000,53864835,4470,4475,4475,4470,7
|
|
20241007,124900,53833530,4470,4470,4475,4470,52
|
|
20241007,124800,53601070,4470,4460,4470,4460,192
|
|
20241007,124700,52744355,4460,4460,4460,4460,5
|
|
20241007,124600,52722055,4460,4460,4460,4460,5
|
|
20241007,124500,52699755,4455,4455,4455,4455,154
|
|
20241007,124400,52013685,4460,4460,4460,4460,0
|
|
20241007,124300,52013685,4460,4460,4460,4460,0
|
|
20241007,124200,52013685,4460,4460,4460,4460,1
|
|
20241007,124100,52009225,4460,4460,4460,4460,0
|
|
20241007,124000,52009225,4460,4460,4460,4460,0
|
|
20241007,123900,52009225,4460,4460,4460,4460,0
|
|
20241007,123800,52009225,4460,4460,4460,4460,0
|
|
20241007,123700,52009225,4460,4460,4460,4460,0
|
|
20241007,123600,52009225,4460,4460,4460,4460,0
|
|
20241007,123500,52009225,4460,4460,4460,4460,0
|
|
20241007,123400,52009225,4460,4460,4460,4460,0
|
|
20241007,123300,52009225,4460,4460,4460,4460,0
|
|
20241007,123200,52009225,4460,4460,4460,4460,0
|
|
20241007,123100,52009225,4460,4460,4460,4460,0
|
|
20241007,123000,52009225,4460,4460,4460,4460,0
|
|
20241007,122900,52009225,4460,4460,4460,4460,0
|
|
20241007,122800,52009225,4460,4460,4460,4460,0
|
|
20241007,122700,52009225,4460,4460,4460,4460,0
|
|
20241007,122600,52009225,4460,4460,4460,4460,2
|
|
20241007,122500,52000305,4455,4455,4455,4455,0
|
|
20241007,122400,52000305,4455,4455,4455,4455,0
|
|
20241007,122300,52000305,4455,4455,4455,4455,0
|
|
20241007,122200,52000305,4455,4455,4455,4455,0
|
|
20241007,122100,52000305,4455,4455,4455,4455,0
|
|
20241007,122000,52000305,4455,4455,4455,4455,0
|
|
20241007,121900,52000305,4455,4455,4455,4455,0
|
|
20241007,121800,52000305,4455,4455,4455,4455,0
|
|
20241007,121700,52000305,4455,4455,4455,4455,0
|
|
20241007,121600,52000305,4455,4455,4455,4455,0
|
|
20241007,121500,52000305,4455,4455,4455,4455,0
|
|
20241007,121400,52000305,4455,4455,4455,4455,0
|
|
20241007,121300,52000305,4455,4455,4455,4455,0
|
|
20241007,121200,52000305,4455,4465,4465,4455,3
|
|
20241007,121100,51986920,4455,4455,4455,4455,2
|
|
20241007,121000,51978010,4465,4465,4465,4465,0
|
|
20241007,120900,51978010,4465,4465,4465,4465,0
|
|
20241007,120800,51978010,4465,4465,4465,4465,0
|
|
20241007,120700,51978010,4465,4465,4465,4465,0
|
|
20241007,120600,51978010,4465,4465,4465,4465,0
|
|
20241007,120500,51978010,4465,4465,4465,4465,0
|
|
20241007,120400,51978010,4465,4465,4465,4465,0
|
|
20241007,120300,51978010,4465,4465,4465,4465,1
|
|
20241007,120200,51973545,4460,4460,4460,4460,5
|
|
20241007,120100,51951245,4465,4465,4465,4465,0
|
|
20241007,120000,51951245,4465,4465,4465,4465,0
|
|
20241007,115900,51951245,4465,4465,4465,4465,0
|
|
20241007,115800,51951245,4465,4450,4465,4450,160
|
|
20241007,115700,51239230,4450,4450,4450,4450,0
|
|
20241007,115600,51239230,4450,4450,4450,4450,0
|
|
20241007,115500,51239230,4450,4450,4450,4450,31
|
|
20241007,115400,51101280,4450,4450,4450,4450,1
|
|
20241007,115300,51096830,4460,4460,4460,4460,3
|
|
20241007,115200,51083450,4450,4450,4450,4450,280
|
|
20241007,115100,49837450,4450,4450,4450,4450,0
|
|
20241007,115000,49837450,4450,4450,4450,4450,0
|
|
20241007,114900,49837450,4450,4450,4450,4450,0
|
|
20241007,114800,49837450,4450,4450,4450,4450,10
|
|
20241007,114700,49792950,4450,4450,4450,4450,0
|
|
20241007,114600,49792950,4450,4450,4450,4450,100
|
|
20241007,114500,49347950,4450,4450,4450,4450,101
|
|
20241007,114400,48898500,4455,4455,4455,4455,6
|
|
20241007,114300,48871770,4460,4460,4460,4460,0
|
|
20241007,114200,48871770,4460,4450,4460,4450,42
|
|
20241007,114100,48684845,4445,4450,4450,4445,368
|
|
20241007,114000,47048085,4450,4450,4450,4450,21
|
|
20241007,113900,46954635,4460,4460,4460,4460,0
|
|
20241007,113800,46954635,4460,4455,4460,4455,5
|
|
20241007,113700,46932355,4460,4460,4460,4460,0
|
|
20241007,113600,46932355,4460,4460,4460,4460,1
|
|
20241007,113500,46927895,4460,4465,4465,4455,25
|
|
20241007,113400,46816465,4460,4445,4460,4445,1327
|
|
20241007,113300,40911940,4450,4450,4450,4450,2
|
|
20241007,113200,40903040,4450,4450,4450,4450,150
|
|
20241007,113100,40235540,4450,4445,4450,4445,4
|
|
20241007,113000,40217745,4445,4445,4445,4445,2
|
|
20241007,112900,40208855,4450,4450,4450,4450,10
|
|
20241007,112800,40164355,4450,4450,4450,4450,12
|
|
20241007,112700,40110955,4455,4455,4455,4455,0
|
|
20241007,112600,40110955,4455,4455,4455,4455,0
|
|
20241007,112500,40110955,4455,4455,4455,4455,0
|
|
20241007,112400,40110955,4455,4455,4455,4455,0
|
|
20241007,112300,40110955,4455,4455,4455,4455,0
|
|
20241007,112200,40110955,4455,4455,4455,4455,0
|
|
20241007,112100,40110955,4455,4455,4455,4455,0
|
|
20241007,112000,40110955,4455,4455,4455,4455,5
|
|
20241007,111900,40088680,4455,4455,4455,4455,0
|
|
20241007,111800,40088680,4455,4445,4455,4445,152
|
|
20241007,111700,39413020,4450,4450,4450,4450,0
|
|
20241007,111600,39413020,4450,4450,4450,4450,0
|
|
20241007,111500,39413020,4450,4450,4450,4450,0
|
|
20241007,111400,39413020,4450,4450,4450,4450,0
|
|
20241007,111300,39413020,4450,4450,4450,4450,23
|
|
20241007,111200,39310670,4455,4455,4455,4455,0
|
|
20241007,111100,39310670,4455,4455,4455,4455,0
|
|
20241007,111000,39310670,4455,4455,4455,4455,0
|
|
20241007,110900,39310670,4455,4455,4455,4455,1
|
|
20241007,110800,39306215,4455,4455,4455,4455,0
|
|
20241007,110700,39306215,4455,4455,4455,4455,0
|
|
20241007,110600,39306215,4455,4455,4455,4455,0
|
|
20241007,110500,39306215,4455,4455,4455,4455,0
|
|
20241007,110400,39306215,4455,4455,4455,4455,0
|
|
20241007,110300,39306215,4455,4455,4455,4455,0
|
|
20241007,110200,39306215,4455,4455,4455,4455,0
|
|
20241007,110100,39306215,4455,4455,4455,4455,0
|
|
20241007,110000,39306215,4455,4450,4455,4450,102
|
|
20241007,105900,38852305,4450,4450,4450,4450,0
|
|
20241007,105800,38852305,4450,4450,4450,4450,0
|
|
20241007,105700,38852305,4450,4450,4450,4450,35
|
|
20241007,105600,38696555,4450,4450,4450,4450,1
|
|
20241007,105500,38692105,4450,4450,4450,4450,147
|
|
20241007,105400,38037955,4450,4450,4450,4450,0
|
|
20241007,105300,38037955,4450,4450,4450,4450,0
|
|
20241007,105200,38037955,4450,4450,4450,4450,24
|
|
20241007,105100,37931155,4445,4445,4445,4445,1
|
|
20241007,105000,37926710,4445,4445,4445,4445,2
|
|
20241007,104900,37917820,4450,4445,4450,4445,342
|
|
20241007,104800,36397575,4445,4445,4445,4445,2
|
|
20241007,104700,36388685,4450,4450,4450,4450,50
|
|
20241007,104600,36166185,4455,4455,4455,4455,0
|
|
20241007,104500,36166185,4455,4455,4455,4455,0
|
|
20241007,104400,36166185,4455,4450,4455,4450,125
|
|
20241007,104300,35609925,4450,4450,4455,4450,65
|
|
20241007,104200,35320670,4450,4450,4455,4450,36
|
|
20241007,104100,35160455,4455,4460,4460,4450,17
|
|
20241007,104000,35084780,4450,4450,4450,4450,0
|
|
20241007,103900,35084780,4450,4460,4460,4450,26
|
|
20241007,103800,34969020,4460,4455,4460,4455,5
|
|
20241007,103700,34946735,4460,4455,4465,4455,22
|
|
20241007,103600,34848690,4455,4465,4465,4455,5
|
|
20241007,103500,34826385,4465,4455,4465,4445,1426
|
|
20241007,103400,28484015,4460,4460,4460,4460,13
|
|
20241007,103300,28426035,4465,4465,4465,4465,0
|
|
20241007,103200,28426035,4465,4465,4465,4465,0
|
|
20241007,103100,28426035,4465,4465,4465,4465,0
|
|
20241007,103000,28426035,4465,4465,4465,4465,0
|
|
20241007,102900,28426035,4465,4465,4465,4465,0
|
|
20241007,102800,28426035,4465,4465,4465,4465,0
|
|
20241007,102700,28426035,4465,4465,4465,4465,2
|
|
20241007,102600,28417105,4465,4460,4465,4455,190
|
|
20241007,102500,27569750,4455,4460,4460,4455,6
|
|
20241007,102400,27542995,4460,4460,4460,4460,0
|
|
20241007,102300,27542995,4460,4460,4460,4460,2
|
|
20241007,102200,27534075,4455,4455,4460,4455,12
|
|
20241007,102100,27480565,4460,4460,4460,4460,0
|
|
20241007,102000,27480565,4460,4460,4460,4460,1
|
|
20241007,101900,27476105,4460,4460,4460,4460,10
|
|
20241007,101800,27431505,4460,4460,4460,4460,0
|
|
20241007,101700,27431505,4460,4460,4460,4460,0
|
|
20241007,101600,27431505,4460,4460,4460,4460,0
|
|
20241007,101500,27431505,4460,4460,4460,4460,0
|
|
20241007,101400,27431505,4460,4460,4460,4460,0
|
|
20241007,101300,27431505,4460,4460,4460,4460,0
|
|
20241007,101200,27431505,4460,4460,4460,4460,0
|
|
20241007,101100,27431505,4460,4460,4460,4460,0
|
|
20241007,101000,27431505,4460,4460,4460,4460,0
|
|
20241007,100900,27431505,4460,4460,4460,4460,0
|
|
20241007,100800,27431505,4460,4460,4460,4460,0
|
|
20241007,100700,27431505,4460,4460,4460,4460,2
|
|
20241007,100600,27422585,4465,4460,4465,4460,3
|
|
20241007,100500,27409195,4450,4460,4460,4450,10
|
|
20241007,100400,27364685,4465,4465,4465,4465,0
|
|
20241007,100300,27364685,4465,4465,4465,4465,0
|
|
20241007,100200,27364685,4465,4465,4465,4465,0
|
|
20241007,100100,27364685,4465,4465,4465,4465,1
|
|
20241007,100000,27360220,4465,4465,4465,4465,32
|
|
20241007,095900,27217340,4465,4460,4465,4460,786
|
|
20241007,095800,23711750,4460,4460,4460,4460,188
|
|
20241007,095700,22873270,4460,4460,4460,4460,0
|
|
20241007,095600,22873270,4460,4460,4460,4460,0
|
|
20241007,095500,22873270,4460,4455,4460,4455,1003
|
|
20241007,095400,18404895,4455,4455,4455,4455,0
|
|
20241007,095300,18404895,4455,4455,4455,4455,0
|
|
20241007,095200,18404895,4455,4455,4455,4455,0
|
|
20241007,095100,18404895,4455,4455,4455,4455,101
|
|
20241007,095000,17954940,4455,4455,4455,4455,0
|
|
20241007,094900,17954940,4455,4455,4455,4455,0
|
|
20241007,094800,17954940,4455,4455,4455,4455,0
|
|
20241007,094700,17954940,4455,4455,4455,4455,24
|
|
20241007,094600,17848020,4450,4450,4450,4450,0
|
|
20241007,094500,17848020,4450,4450,4450,4450,0
|
|
20241007,094400,17848020,4450,4450,4450,4450,170
|
|
20241007,094300,17091520,4455,4450,4455,4450,52
|
|
20241007,094200,16860110,4455,4455,4455,4455,0
|
|
20241007,094100,16860110,4455,4450,4455,4450,11
|
|
20241007,094000,16811155,4455,4455,4455,4455,2
|
|
20241007,093900,16802245,4455,4455,4455,4445,1096
|
|
20241007,093800,11929900,4455,4455,4455,4455,2
|
|
20241007,093700,11920990,4450,4450,4450,4450,202
|
|
20241007,093600,11022090,4455,4455,4455,4455,10
|
|
20241007,093500,10977540,4455,4450,4455,4450,5
|
|
20241007,093400,10955280,4450,4450,4455,4445,162
|
|
20241007,093300,10235050,4460,4460,4460,4460,0
|
|
20241007,093200,10235050,4460,4460,4460,4450,82
|
|
20241007,093100,9870015,4460,4460,4460,4460,0
|
|
20241007,093000,9870015,4460,4460,4460,4460,5
|
|
20241007,092900,9847715,4460,4460,4460,4460,2
|
|
20241007,092800,9838795,4465,4460,4465,4450,36
|
|
20241007,092700,9678510,4460,4450,4465,4450,95
|
|
20241007,092600,9255430,4460,4460,4460,4460,15
|
|
20241007,092500,9188530,4460,4460,4460,4460,0
|
|
20241007,092400,9188530,4460,4460,4460,4460,0
|
|
20241007,092300,9188530,4460,4450,4460,4450,44
|
|
20241007,092200,8992620,4450,4455,4455,4450,5
|
|
20241007,092100,8970365,4455,4445,4455,4445,12
|
|
20241007,092000,8917005,4455,4455,4455,4455,0
|
|
20241007,091900,8917005,4455,4455,4455,4455,1
|
|
20241007,091800,8912550,4450,4450,4450,4450,284
|
|
20241007,091700,7648750,4450,4450,4450,4450,3
|
|
20241007,091600,7635400,4445,4450,4450,4445,243
|
|
20241007,091500,6554085,4450,4445,4450,4445,9
|
|
20241007,091400,6514060,4445,4445,4445,4445,105
|
|
20241007,091300,6047335,4465,4465,4465,4465,0
|
|
20241007,091200,6047335,4465,4465,4465,4465,1
|
|
20241007,091100,6042870,4450,4455,4465,4450,12
|
|
20241007,091000,5989405,4465,4465,4465,4465,0
|
|
20241007,090900,5989405,4465,4465,4465,4465,0
|
|
20241007,090800,5989405,4465,4465,4465,4465,0
|
|
20241007,090700,5989405,4465,4465,4465,4465,0
|
|
20241007,090600,5989405,4465,4465,4465,4465,0
|
|
20241007,090500,5989405,4465,4465,4465,4445,1197
|
|
20241007,090400,662845,4455,4455,4455,4455,67
|
|
20241007,090300,364360,4460,4470,4470,4460,3
|
|
20241007,090200,350960,4480,4480,4480,4480,2
|
|
20241007,090100,342000,4500,4500,4500,4500,0
|
|
20241007,090000,342000,4500,4500,4500,4500,76
|