582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183900,218165115,3220,3220,3220,3220,1319
|
|
20241007,183800,218165115,3220,3220,3220,3220,0
|
|
20241007,183700,218165115,3220,3220,3220,3220,0
|
|
20241007,183600,218165115,3220,3220,3220,3220,0
|
|
20241007,183500,218165115,3220,3220,3220,3220,0
|
|
20241007,183400,218165115,3220,3220,3220,3220,0
|
|
20241007,183300,218165115,3220,3220,3220,3220,0
|
|
20241007,183200,218165115,3220,3220,3220,3220,0
|
|
20241007,183100,218165115,3220,3220,3220,3220,0
|
|
20241007,183000,218165115,3220,3220,3220,3220,0
|
|
20241007,182900,218165115,3220,3220,3220,3220,0
|
|
20241007,182800,218165115,3220,3220,3220,3220,0
|
|
20241007,182700,218165115,3220,3220,3220,3220,0
|
|
20241007,182600,218165115,3220,3220,3220,3220,0
|
|
20241007,182500,218165115,3220,3220,3220,3220,0
|
|
20241007,182400,218165115,3220,3220,3220,3220,0
|
|
20241007,182300,218165115,3220,3220,3220,3220,0
|
|
20241007,182200,218165115,3220,3220,3220,3220,0
|
|
20241007,182100,218165115,3220,3220,3220,3220,0
|
|
20241007,182000,218165115,3220,3220,3220,3220,0
|
|
20241007,181900,218165115,3220,3220,3220,3220,0
|
|
20241007,181800,218165115,3220,3220,3220,3220,0
|
|
20241007,181700,218165115,3220,3220,3220,3220,0
|
|
20241007,181600,218165115,3220,3220,3220,3220,0
|
|
20241007,181500,218165115,3220,3220,3220,3220,0
|
|
20241007,181400,218165115,3220,3220,3220,3220,0
|
|
20241007,181300,218165115,3220,3220,3220,3220,0
|
|
20241007,181200,218165115,3220,3220,3220,3220,0
|
|
20241007,181100,218165115,3220,3220,3220,3220,0
|
|
20241007,181000,218165115,3220,3220,3220,3220,0
|
|
20241007,180900,218165115,3220,3220,3220,3220,1319
|
|
20241007,180800,218165115,3220,3220,3220,3220,0
|
|
20241007,180700,218165115,3220,3220,3220,3220,0
|
|
20241007,180600,218165115,3220,3220,3220,3220,0
|
|
20241007,180500,218165115,3220,3220,3220,3220,0
|
|
20241007,180400,218165115,3220,3220,3220,3220,0
|
|
20241007,180300,218165115,3220,3220,3220,3220,0
|
|
20241007,180200,218165115,3220,3220,3220,3220,0
|
|
20241007,180100,218165115,3220,3220,3220,3220,0
|
|
20241007,180000,218165115,3220,3220,3220,3220,0
|
|
20241007,175900,218165115,3220,3220,3220,3220,0
|
|
20241007,175800,218165115,3220,3220,3220,3220,0
|
|
20241007,175700,218165115,3220,3220,3220,3220,0
|
|
20241007,175600,218165115,3220,3220,3220,3220,0
|
|
20241007,175500,218165115,3220,3220,3220,3220,0
|
|
20241007,175400,218165115,3220,3220,3220,3220,0
|
|
20241007,175300,218165115,3220,3220,3220,3220,0
|
|
20241007,175200,218165115,3220,3220,3220,3220,0
|
|
20241007,175100,218165115,3220,3220,3220,3220,0
|
|
20241007,175000,218165115,3220,3220,3220,3220,0
|
|
20241007,174900,218165115,3220,3220,3220,3220,0
|
|
20241007,174800,218165115,3220,3220,3220,3220,0
|
|
20241007,174700,218165115,3220,3220,3220,3220,0
|
|
20241007,174600,218165115,3220,3220,3220,3220,0
|
|
20241007,174500,218165115,3220,3220,3220,3220,0
|
|
20241007,174400,218165115,3220,3220,3220,3220,0
|
|
20241007,174300,218165115,3220,3220,3220,3220,0
|
|
20241007,174200,218165115,3220,3220,3220,3220,0
|
|
20241007,174100,218165115,3220,3220,3220,3220,0
|
|
20241007,174000,218165115,3220,3220,3220,3220,0
|
|
20241007,173900,218165115,3220,3220,3220,3220,1319
|
|
20241007,173800,218165115,3220,3220,3220,3220,0
|
|
20241007,173700,218165115,3220,3220,3220,3220,0
|
|
20241007,173600,218165115,3220,3220,3220,3220,0
|
|
20241007,173500,218165115,3220,3220,3220,3220,0
|
|
20241007,173400,218165115,3220,3220,3220,3220,0
|
|
20241007,173300,218165115,3220,3220,3220,3220,0
|
|
20241007,173200,218165115,3220,3220,3220,3220,0
|
|
20241007,173100,218165115,3220,3220,3220,3220,0
|
|
20241007,173000,218165115,3220,3220,3220,3220,0
|
|
20241007,172900,218165115,3220,3220,3220,3220,0
|
|
20241007,172800,218165115,3220,3220,3220,3220,0
|
|
20241007,172700,218165115,3220,3220,3220,3220,0
|
|
20241007,172600,218165115,3220,3220,3220,3220,0
|
|
20241007,172500,218165115,3220,3220,3220,3220,0
|
|
20241007,172400,218165115,3220,3220,3220,3220,0
|
|
20241007,172300,218165115,3220,3220,3220,3220,0
|
|
20241007,172200,218165115,3220,3220,3220,3220,0
|
|
20241007,172100,218165115,3220,3220,3220,3220,0
|
|
20241007,172000,218165115,3220,3220,3220,3220,0
|
|
20241007,171900,218165115,3220,3220,3220,3220,0
|
|
20241007,171800,218165115,3220,3220,3220,3220,0
|
|
20241007,171700,218165115,3220,3220,3220,3220,0
|
|
20241007,171600,218165115,3220,3220,3220,3220,0
|
|
20241007,171500,218165115,3220,3220,3220,3220,0
|
|
20241007,171400,218165115,3220,3220,3220,3220,0
|
|
20241007,171300,218165115,3220,3220,3220,3220,0
|
|
20241007,171200,218165115,3220,3220,3220,3220,0
|
|
20241007,171100,218165115,3220,3220,3220,3220,0
|
|
20241007,171000,218165115,3220,3220,3220,3220,0
|
|
20241007,170900,218165115,3220,3220,3220,3220,1319
|
|
20241007,170800,218165115,3220,3220,3220,3220,0
|
|
20241007,170700,218165115,3220,3220,3220,3220,0
|
|
20241007,170600,218165115,3220,3220,3220,3220,0
|
|
20241007,170500,218165115,3220,3220,3220,3220,0
|
|
20241007,170400,218165115,3220,3220,3220,3220,0
|
|
20241007,170300,218165115,3220,3220,3220,3220,0
|
|
20241007,170200,218165115,3220,3220,3220,3220,0
|
|
20241007,170100,218165115,3220,3220,3220,3220,0
|
|
20241007,170000,218165115,3220,3220,3220,3220,0
|
|
20241007,165900,218165115,3220,3220,3220,3220,0
|
|
20241007,165800,218165115,3220,3220,3220,3220,0
|
|
20241007,165700,218165115,3220,3220,3220,3220,0
|
|
20241007,165600,218165115,3220,3220,3220,3220,0
|
|
20241007,165500,218165115,3220,3220,3220,3220,0
|
|
20241007,165400,218165115,3220,3220,3220,3220,0
|
|
20241007,165300,218165115,3220,3220,3220,3220,0
|
|
20241007,165200,218165115,3220,3220,3220,3220,0
|
|
20241007,165100,218165115,3220,3220,3220,3220,0
|
|
20241007,165000,218165115,3220,3220,3220,3220,0
|
|
20241007,164900,218165115,3220,3220,3220,3220,0
|
|
20241007,164800,218165115,3220,3220,3220,3220,0
|
|
20241007,164700,218165115,3220,3220,3220,3220,0
|
|
20241007,164600,218165115,3220,3220,3220,3220,0
|
|
20241007,164500,218165115,3220,3220,3220,3220,0
|
|
20241007,164400,218165115,3220,3220,3220,3220,0
|
|
20241007,164300,218165115,3220,3220,3220,3220,0
|
|
20241007,164200,218165115,3220,3220,3220,3220,0
|
|
20241007,164100,218165115,3220,3220,3220,3220,0
|
|
20241007,164000,218165115,3220,3220,3220,3220,0
|
|
20241007,163900,218165115,3220,3220,3220,3220,1319
|
|
20241007,163800,218165115,3220,3220,3220,3220,0
|
|
20241007,163700,218165115,3220,3220,3220,3220,0
|
|
20241007,163600,218165115,3220,3220,3220,3220,0
|
|
20241007,163500,218165115,3220,3220,3220,3220,0
|
|
20241007,163400,218165115,3220,3220,3220,3220,0
|
|
20241007,163300,218165115,3220,3220,3220,3220,0
|
|
20241007,163200,218165115,3220,3220,3220,3220,0
|
|
20241007,163100,218165115,3220,3220,3220,3220,0
|
|
20241007,163000,218165115,3220,3220,3220,3220,0
|
|
20241007,162900,218165115,3220,3220,3220,3220,0
|
|
20241007,162800,218165115,3220,3220,3220,3220,0
|
|
20241007,162700,218165115,3220,3220,3220,3220,0
|
|
20241007,162600,218165115,3220,3220,3220,3220,0
|
|
20241007,162500,218165115,3220,3220,3220,3220,0
|
|
20241007,162400,218165115,3220,3220,3220,3220,0
|
|
20241007,162300,218165115,3220,3220,3220,3220,0
|
|
20241007,162200,218165115,3220,3220,3220,3220,0
|
|
20241007,162100,218165115,3220,3220,3220,3220,0
|
|
20241007,162000,218165115,3220,3220,3220,3220,0
|
|
20241007,161900,218165115,3220,3220,3220,3220,0
|
|
20241007,161800,218165115,3220,3220,3220,3220,0
|
|
20241007,161700,218165115,3220,3220,3220,3220,0
|
|
20241007,161600,218165115,3220,3220,3220,3220,0
|
|
20241007,161500,218165115,3220,3220,3220,3220,0
|
|
20241007,161400,218165115,3220,3220,3220,3220,0
|
|
20241007,161300,218165115,3220,3220,3220,3220,0
|
|
20241007,161200,218165115,3220,3220,3220,3220,0
|
|
20241007,161100,218165115,3220,3220,3220,3220,0
|
|
20241007,161000,218165115,3220,3220,3220,3220,0
|
|
20241007,160900,218165115,3220,3220,3220,3220,1319
|
|
20241007,160800,218165115,3220,3220,3220,3220,0
|
|
20241007,160700,218165115,3220,3220,3220,3220,0
|
|
20241007,160600,218165115,3220,3220,3220,3220,0
|
|
20241007,160500,218165115,3220,3220,3220,3220,0
|
|
20241007,160400,218165115,3220,3220,3220,3220,0
|
|
20241007,160300,218165115,3220,3220,3220,3220,0
|
|
20241007,160200,218165115,3220,3220,3220,3220,0
|
|
20241007,160100,218165115,3220,3220,3220,3220,0
|
|
20241007,160000,218165115,3220,3220,3220,3220,0
|
|
20241007,155900,218165115,3220,3220,3220,3220,0
|
|
20241007,155800,218165115,3220,3220,3220,3220,0
|
|
20241007,155700,218165115,3220,3220,3220,3220,0
|
|
20241007,155600,218165115,3220,3220,3220,3220,0
|
|
20241007,155500,218165115,3220,3220,3220,3220,0
|
|
20241007,155400,218165115,3220,3220,3220,3220,0
|
|
20241007,155300,218165115,3220,3220,3220,3220,0
|
|
20241007,155200,218165115,3220,3220,3220,3220,0
|
|
20241007,155100,218165115,3220,3220,3220,3220,0
|
|
20241007,155000,218165115,3220,3220,3220,3220,0
|
|
20241007,154900,218165115,3220,3220,3220,3220,0
|
|
20241007,154800,218165115,3220,3220,3220,3220,0
|
|
20241007,154700,218165115,3220,3220,3220,3220,0
|
|
20241007,154600,218165115,3220,3220,3220,3220,0
|
|
20241007,154500,218165115,3220,3220,3220,3220,0
|
|
20241007,154400,218165115,3220,3220,3220,3220,0
|
|
20241007,154300,218165115,3220,3220,3220,3220,0
|
|
20241007,154200,218165115,3220,3220,3220,3220,0
|
|
20241007,154100,218165115,3220,3220,3220,3220,0
|
|
20241007,154000,218165115,3220,3220,3220,3220,0
|
|
20241007,153900,218165115,3220,3220,3220,3220,1319
|
|
20241007,153800,218165115,3220,3220,3220,3220,0
|
|
20241007,153700,218165115,3220,3220,3220,3220,0
|
|
20241007,153600,218165115,3220,3220,3220,3220,0
|
|
20241007,153500,218165115,3220,3220,3220,3220,0
|
|
20241007,153400,218165115,3220,3220,3220,3220,0
|
|
20241007,153300,218165115,3220,3220,3220,3220,0
|
|
20241007,153200,218165115,3220,3220,3220,3220,0
|
|
20241007,153100,218165115,3220,3220,3220,3220,0
|
|
20241007,153000,218165115,3220,3220,3220,3220,1319
|
|
20241007,152900,213917935,3215,3215,3215,3215,0
|
|
20241007,152800,213917935,3215,3215,3215,3215,0
|
|
20241007,152700,213917935,3215,3215,3215,3215,0
|
|
20241007,152600,213917935,3215,3215,3215,3215,0
|
|
20241007,152500,213917935,3215,3215,3215,3215,0
|
|
20241007,152400,213917935,3215,3215,3215,3215,0
|
|
20241007,152300,213917935,3215,3215,3215,3215,0
|
|
20241007,152200,213917935,3215,3215,3215,3215,0
|
|
20241007,152100,213917935,3215,3215,3215,3215,0
|
|
20241007,152000,213917935,3215,3215,3215,3215,0
|
|
20241007,151900,213917935,3215,3215,3215,3205,139
|
|
20241007,151800,213472050,3205,3215,3215,3205,333
|
|
20241007,151700,212404615,3215,3215,3215,3215,57
|
|
20241007,151600,212221360,3215,3215,3215,3215,0
|
|
20241007,151500,212221360,3215,3215,3215,3215,11
|
|
20241007,151400,212185995,3215,3215,3215,3215,0
|
|
20241007,151300,212185995,3215,3215,3215,3215,0
|
|
20241007,151200,212185995,3215,3215,3215,3215,21
|
|
20241007,151100,212118480,3215,3215,3215,3215,1
|
|
20241007,151000,212115265,3200,3215,3215,3200,520
|
|
20241007,150900,210448915,3215,3215,3215,3215,30
|
|
20241007,150800,210352465,3215,3215,3215,3215,0
|
|
20241007,150700,210352465,3215,3215,3215,3215,0
|
|
20241007,150600,210352465,3215,3215,3215,3215,0
|
|
20241007,150500,210352465,3215,3215,3215,3215,0
|
|
20241007,150400,210352465,3215,3215,3215,3215,0
|
|
20241007,150300,210352465,3215,3215,3215,3215,1155
|
|
20241007,150200,206639140,3215,3215,3215,3215,0
|
|
20241007,150100,206639140,3215,3215,3215,3215,0
|
|
20241007,150000,206639140,3215,3215,3215,3215,0
|
|
20241007,145900,206639140,3215,3215,3215,3215,0
|
|
20241007,145800,206639140,3215,3215,3215,3215,1
|
|
20241007,145700,206635925,3205,3205,3205,3205,0
|
|
20241007,145600,206635925,3205,3205,3205,3205,0
|
|
20241007,145500,206635925,3205,3205,3205,3205,0
|
|
20241007,145400,206635925,3205,3205,3205,3205,0
|
|
20241007,145300,206635925,3205,3205,3205,3205,551
|
|
20241007,145200,204869970,3205,3205,3205,3205,0
|
|
20241007,145100,204869970,3205,3205,3205,3205,0
|
|
20241007,145000,204869970,3205,3205,3205,3205,0
|
|
20241007,144900,204869970,3205,3205,3205,3205,11
|
|
20241007,144800,204834715,3205,3205,3205,3205,6
|
|
20241007,144700,204815485,3205,3205,3205,3205,0
|
|
20241007,144600,204815485,3205,3210,3210,3205,25
|
|
20241007,144500,204735340,3215,3215,3215,3215,0
|
|
20241007,144400,204735340,3215,3215,3215,3215,1
|
|
20241007,144300,204732125,3210,3210,3210,3210,0
|
|
20241007,144200,204732125,3210,3210,3210,3210,389
|
|
20241007,144100,203483435,3210,3210,3210,3210,111
|
|
20241007,144000,203127125,3215,3215,3215,3215,0
|
|
20241007,143900,203127125,3215,3220,3220,3210,3
|
|
20241007,143800,203117480,3200,3205,3220,3200,2224
|
|
20241007,143700,195990190,3210,3210,3210,3210,0
|
|
20241007,143600,195990190,3210,3210,3210,3210,1003
|
|
20241007,143500,192770560,3210,3210,3210,3210,45
|
|
20241007,143400,192626110,3210,3210,3210,3210,225
|
|
20241007,143300,191903860,3210,3210,3210,3210,1
|
|
20241007,143200,191900650,3220,3220,3220,3220,0
|
|
20241007,143100,191900650,3220,3220,3220,3220,0
|
|
20241007,143000,191900650,3220,3220,3220,3220,0
|
|
20241007,142900,191900650,3220,3220,3220,3220,74
|
|
20241007,142800,191662370,3220,3220,3220,3220,0
|
|
20241007,142700,191662370,3220,3220,3220,3220,1
|
|
20241007,142600,191659150,3210,3210,3210,3210,0
|
|
20241007,142500,191659150,3210,3210,3210,3210,0
|
|
20241007,142400,191659150,3210,3220,3220,3210,5
|
|
20241007,142300,191643070,3220,3220,3220,3220,3
|
|
20241007,142200,191633410,3220,3220,3220,3220,0
|
|
20241007,142100,191633410,3220,3220,3220,3220,0
|
|
20241007,142000,191633410,3220,3220,3220,3220,0
|
|
20241007,141900,191633410,3220,3220,3220,3220,1
|
|
20241007,141800,191630190,3210,3210,3210,3210,0
|
|
20241007,141700,191630190,3210,3210,3210,3210,807
|
|
20241007,141600,189039720,3210,3210,3210,3210,3
|
|
20241007,141500,189030090,3220,3220,3220,3220,0
|
|
20241007,141400,189030090,3220,3220,3220,3220,0
|
|
20241007,141300,189030090,3220,3220,3220,3220,0
|
|
20241007,141200,189030090,3220,3220,3220,3220,0
|
|
20241007,141100,189030090,3220,3220,3220,3220,80
|
|
20241007,141000,188772490,3220,3220,3220,3220,0
|
|
20241007,140900,188772490,3220,3220,3220,3220,0
|
|
20241007,140800,188772490,3220,3220,3220,3220,1
|
|
20241007,140700,188769270,3210,3210,3210,3210,0
|
|
20241007,140600,188769270,3210,3210,3210,3210,1500
|
|
20241007,140500,183954270,3210,3210,3210,3210,231
|
|
20241007,140400,183212760,3220,3220,3220,3220,0
|
|
20241007,140300,183212760,3220,3220,3220,3220,0
|
|
20241007,140200,183212760,3220,3220,3220,3220,3
|
|
20241007,140100,183203100,3220,3220,3220,3220,0
|
|
20241007,140000,183203100,3220,3220,3220,3220,11
|
|
20241007,135900,183167680,3220,3215,3220,3215,103
|
|
20241007,135800,182836530,3215,3215,3215,3215,0
|
|
20241007,135700,182836530,3215,3215,3215,3215,0
|
|
20241007,135600,182836530,3215,3210,3215,3210,900
|
|
20241007,135500,179945890,3210,3210,3210,3210,20
|
|
20241007,135400,179881690,3210,3210,3210,3210,0
|
|
20241007,135300,179881690,3210,3210,3210,3210,0
|
|
20241007,135200,179881690,3210,3210,3210,3210,0
|
|
20241007,135100,179881690,3210,3210,3210,3210,0
|
|
20241007,135000,179881690,3210,3210,3210,3210,0
|
|
20241007,134900,179881690,3210,3210,3210,3210,80
|
|
20241007,134800,179624890,3210,3210,3210,3210,0
|
|
20241007,134700,179624890,3210,3210,3210,3210,0
|
|
20241007,134600,179624890,3210,3210,3210,3210,0
|
|
20241007,134500,179624890,3210,3210,3210,3210,0
|
|
20241007,134400,179624890,3210,3215,3215,3210,54
|
|
20241007,134300,179451530,3215,3215,3215,3215,0
|
|
20241007,134200,179451530,3215,3215,3215,3215,96
|
|
20241007,134100,179142890,3220,3220,3220,3220,34
|
|
20241007,134000,179033410,3220,3225,3225,3220,820
|
|
20241007,133900,176392910,3225,3225,3225,3225,0
|
|
20241007,133800,176392910,3225,3225,3225,3225,0
|
|
20241007,133700,176392910,3225,3225,3225,3225,0
|
|
20241007,133600,176392910,3225,3220,3225,3220,13
|
|
20241007,133500,176351045,3225,3225,3225,3225,0
|
|
20241007,133400,176351045,3225,3225,3225,3225,10
|
|
20241007,133300,176318795,3230,3230,3230,3230,0
|
|
20241007,133200,176318795,3230,3230,3230,3230,0
|
|
20241007,133100,176318795,3230,3230,3230,3230,0
|
|
20241007,133000,176318795,3230,3230,3230,3230,2
|
|
20241007,132900,176312335,3230,3230,3230,3230,0
|
|
20241007,132800,176312335,3230,3220,3230,3220,4625
|
|
20241007,132700,161396535,3220,3220,3220,3220,0
|
|
20241007,132600,161396535,3220,3210,3220,3210,1003
|
|
20241007,132500,158176885,3210,3210,3210,3210,0
|
|
20241007,132400,158176885,3210,3205,3210,3205,150
|
|
20241007,132300,157695885,3220,3220,3220,3220,0
|
|
20241007,132200,157695885,3220,3215,3220,3215,6
|
|
20241007,132100,157676590,3195,3205,3205,3195,836
|
|
20241007,132000,155002715,3215,3215,3215,3215,0
|
|
20241007,131900,155002715,3215,3215,3215,3215,0
|
|
20241007,131800,155002715,3215,3215,3215,3215,985
|
|
20241007,131700,151835940,3215,3215,3215,3215,0
|
|
20241007,131600,151835940,3215,3215,3215,3215,0
|
|
20241007,131500,151835940,3215,3215,3215,3215,73
|
|
20241007,131400,151601245,3215,3215,3215,3215,354
|
|
20241007,131300,150463135,3220,3220,3220,3220,0
|
|
20241007,131200,150463135,3220,3220,3220,3220,42
|
|
20241007,131100,150327895,3220,3220,3220,3220,500
|
|
20241007,131000,148717895,3220,3220,3220,3220,97
|
|
20241007,130900,148405555,3215,3220,3220,3215,451
|
|
20241007,130800,146953535,3225,3225,3225,3225,0
|
|
20241007,130700,146953535,3225,3225,3225,3225,1
|
|
20241007,130600,146950310,3225,3220,3225,3220,62
|
|
20241007,130500,146750665,3225,3225,3225,3225,5
|
|
20241007,130400,146734540,3225,3225,3225,3225,76
|
|
20241007,130300,146489440,3225,3225,3225,3225,1
|
|
20241007,130200,146486215,3225,3225,3225,3225,0
|
|
20241007,130100,146486215,3225,3225,3225,3225,10
|
|
20241007,130000,146453965,3225,3225,3225,3225,8
|
|
20241007,125900,146428165,3225,3225,3225,3225,0
|
|
20241007,125800,146428165,3225,3225,3225,3225,111
|
|
20241007,125700,146070190,3225,3225,3225,3225,20
|
|
20241007,125600,146005690,3225,3225,3225,3225,0
|
|
20241007,125500,146005690,3225,3225,3225,3215,377
|
|
20241007,125400,144789875,3215,3215,3220,3215,2677
|
|
20241007,125300,136181525,3215,3215,3215,3215,393
|
|
20241007,125200,134918030,3215,3210,3215,3210,92
|
|
20241007,125100,134622285,3215,3200,3215,3200,6202
|
|
20241007,125000,114745075,3195,3195,3195,3195,9
|
|
20241007,124900,114716320,3200,3200,3200,3200,244
|
|
20241007,124800,113935520,3200,3200,3200,3200,0
|
|
20241007,124700,113935520,3200,3200,3200,3200,0
|
|
20241007,124600,113935520,3200,3200,3200,3200,31
|
|
20241007,124500,113836320,3195,3195,3195,3195,0
|
|
20241007,124400,113836320,3195,3190,3195,3190,428
|
|
20241007,124300,112468865,3195,3195,3195,3195,0
|
|
20241007,124200,112468865,3195,3195,3195,3195,74
|
|
20241007,124100,112232435,3200,3200,3200,3200,0
|
|
20241007,124000,112232435,3200,3195,3200,3190,302
|
|
20241007,123900,111267545,3200,3200,3200,3200,0
|
|
20241007,123800,111267545,3200,3200,3200,3200,0
|
|
20241007,123700,111267545,3200,3200,3200,3200,0
|
|
20241007,123600,111267545,3200,3200,3200,3200,0
|
|
20241007,123500,111267545,3200,3200,3200,3200,0
|
|
20241007,123400,111267545,3200,3200,3200,3200,1
|
|
20241007,123300,111264345,3195,3195,3195,3195,70
|
|
20241007,123200,111040695,3195,3195,3195,3195,0
|
|
20241007,123100,111040695,3195,3195,3195,3195,0
|
|
20241007,123000,111040695,3195,3195,3195,3195,0
|
|
20241007,122900,111040695,3195,3195,3195,3195,17
|
|
20241007,122800,110986380,3200,3200,3200,3200,0
|
|
20241007,122700,110986380,3200,3200,3200,3200,50
|
|
20241007,122600,110826380,3195,3195,3195,3195,26
|
|
20241007,122500,110743310,3200,3200,3200,3200,0
|
|
20241007,122400,110743310,3200,3200,3200,3200,96
|
|
20241007,122300,110436110,3200,3200,3200,3200,3
|
|
20241007,122200,110426510,3200,3200,3200,3200,275
|
|
20241007,122100,109546510,3200,3200,3200,3200,0
|
|
20241007,122000,109546510,3200,3200,3200,3200,20
|
|
20241007,121900,109482510,3200,3200,3200,3200,12
|
|
20241007,121800,109444110,3200,3200,3200,3200,100
|
|
20241007,121700,109124110,3200,3200,3200,3200,0
|
|
20241007,121600,109124110,3200,3200,3200,3200,0
|
|
20241007,121500,109124110,3200,3200,3200,3200,0
|
|
20241007,121400,109124110,3200,3200,3200,3200,0
|
|
20241007,121300,109124110,3200,3200,3200,3200,0
|
|
20241007,121200,109124110,3200,3200,3200,3200,2
|
|
20241007,121100,109117710,3200,3200,3200,3200,0
|
|
20241007,121000,109117710,3200,3200,3200,3200,0
|
|
20241007,120900,109117710,3200,3200,3200,3200,500
|
|
20241007,120800,107517710,3200,3200,3200,3200,0
|
|
20241007,120700,107517710,3200,3200,3200,3200,0
|
|
20241007,120600,107517710,3200,3200,3200,3200,0
|
|
20241007,120500,107517710,3200,3200,3200,3200,0
|
|
20241007,120400,107517710,3200,3200,3200,3200,0
|
|
20241007,120300,107517710,3200,3200,3200,3200,0
|
|
20241007,120200,107517710,3200,3200,3200,3200,0
|
|
20241007,120100,107517710,3200,3200,3200,3200,0
|
|
20241007,120000,107517710,3200,3200,3200,3200,1
|
|
20241007,115900,107514510,3195,3195,3195,3195,0
|
|
20241007,115800,107514510,3195,3195,3195,3195,10
|
|
20241007,115700,107482560,3200,3200,3200,3200,0
|
|
20241007,115600,107482560,3200,3195,3200,3195,2081
|
|
20241007,115500,100833360,3200,3200,3200,3200,0
|
|
20241007,115400,100833360,3200,3200,3200,3200,0
|
|
20241007,115300,100833360,3200,3200,3200,3200,0
|
|
20241007,115200,100833360,3200,3200,3200,3200,1
|
|
20241007,115100,100830160,3195,3195,3195,3195,0
|
|
20241007,115000,100830160,3195,3195,3195,3195,228
|
|
20241007,114900,100101700,3195,3195,3195,3195,0
|
|
20241007,114800,100101700,3195,3195,3195,3195,0
|
|
20241007,114700,100101700,3195,3195,3195,3195,0
|
|
20241007,114600,100101700,3195,3195,3195,3195,212
|
|
20241007,114500,99424360,3195,3195,3195,3195,0
|
|
20241007,114400,99424360,3195,3195,3195,3195,73
|
|
20241007,114300,99191125,3195,3195,3195,3195,0
|
|
20241007,114200,99191125,3195,3195,3195,3195,0
|
|
20241007,114100,99191125,3195,3195,3195,3195,10
|
|
20241007,114000,99159175,3200,3200,3200,3200,0
|
|
20241007,113900,99159175,3200,3200,3200,3200,0
|
|
20241007,113800,99159175,3200,3200,3200,3200,95
|
|
20241007,113700,98855175,3200,3200,3200,3200,760
|
|
20241007,113600,96423175,3195,3195,3195,3195,0
|
|
20241007,113500,96423175,3195,3195,3195,3195,5
|
|
20241007,113400,96407200,3200,3200,3200,3200,0
|
|
20241007,113300,96407200,3200,3200,3200,3200,0
|
|
20241007,113200,96407200,3200,3195,3200,3195,83
|
|
20241007,113100,96142010,3200,3200,3200,3200,0
|
|
20241007,113000,96142010,3200,3195,3200,3195,76
|
|
20241007,112900,95899175,3200,3200,3200,3200,9
|
|
20241007,112800,95870375,3200,3200,3200,3200,10
|
|
20241007,112700,95838375,3200,3200,3200,3200,231
|
|
20241007,112600,95099175,3195,3195,3195,3195,95
|
|
20241007,112500,94795650,3200,3200,3200,3200,1345
|
|
20241007,112400,90491650,3205,3205,3205,3205,321
|
|
20241007,112300,89462845,3205,3205,3205,3205,398
|
|
20241007,112200,88187255,3205,3210,3210,3205,314
|
|
20241007,112100,87180870,3215,3215,3215,3215,0
|
|
20241007,112000,87180870,3215,3215,3215,3215,0
|
|
20241007,111900,87180870,3215,3200,3215,3200,91
|
|
20241007,111800,86889655,3215,3215,3215,3215,1
|
|
20241007,111700,86886440,3210,3200,3210,3200,105
|
|
20241007,111600,86550390,3210,3210,3210,3210,0
|
|
20241007,111500,86550390,3210,3210,3210,3210,0
|
|
20241007,111400,86550390,3210,3210,3210,3210,1066
|
|
20241007,111300,83128530,3215,3215,3215,3215,100
|
|
20241007,111200,82807030,3210,3210,3210,3210,0
|
|
20241007,111100,82807030,3210,3210,3210,3210,300
|
|
20241007,111000,81844030,3210,3210,3210,3210,0
|
|
20241007,110900,81844030,3210,3215,3215,3210,9
|
|
20241007,110800,81815100,3210,3220,3220,3210,1009
|
|
20241007,110700,78571510,3215,3210,3215,3210,235
|
|
20241007,110600,77816715,3210,3200,3210,3200,96
|
|
20241007,110500,77509190,3205,3205,3205,3205,11
|
|
20241007,110400,77473935,3205,3205,3205,3205,1
|
|
20241007,110300,77470730,3190,3210,3215,3190,111
|
|
20241007,110200,77114745,3210,3195,3210,3185,2874
|
|
20241007,110100,67929985,3190,3190,3190,3190,0
|
|
20241007,110000,67929985,3190,3190,3190,3190,0
|
|
20241007,105900,67929985,3190,3190,3195,3185,2751
|
|
20241007,105800,59153720,3175,3175,3175,3175,1
|
|
20241007,105700,59150545,3190,3180,3190,3180,1440
|
|
20241007,105600,54566295,3190,3185,3190,3185,584
|
|
20241007,105500,52705840,3185,3185,3185,3185,0
|
|
20241007,105400,52705840,3185,3185,3185,3185,2
|
|
20241007,105300,52699470,3185,3185,3185,3185,1
|
|
20241007,105200,52696285,3185,3185,3185,3185,102
|
|
20241007,105100,52371415,3185,3185,3185,3185,30
|
|
20241007,105000,52275865,3185,3185,3185,3185,81
|
|
20241007,104900,52017880,3175,3175,3175,3175,0
|
|
20241007,104800,52017880,3175,3175,3175,3175,0
|
|
20241007,104700,52017880,3175,3175,3175,3175,1
|
|
20241007,104600,52014705,3185,3175,3185,3175,4
|
|
20241007,104500,52001995,3185,3185,3185,3185,0
|
|
20241007,104400,52001995,3185,3185,3185,3185,0
|
|
20241007,104300,52001995,3185,3185,3185,3185,0
|
|
20241007,104200,52001995,3185,3185,3185,3185,0
|
|
20241007,104100,52001995,3185,3185,3185,3185,17
|
|
20241007,104000,51947850,3185,3190,3190,3185,11
|
|
20241007,103900,51912810,3185,3185,3185,3185,14
|
|
20241007,103800,51868220,3190,3185,3190,3165,137
|
|
20241007,103700,51431900,3190,3170,3190,3160,3332
|
|
20241007,103600,40834785,3175,3175,3175,3175,0
|
|
20241007,103500,40834785,3175,3175,3175,3175,0
|
|
20241007,103400,40834785,3175,3175,3175,3175,0
|
|
20241007,103300,40834785,3175,3160,3175,3160,21
|
|
20241007,103200,40768410,3175,3170,3175,3170,937
|
|
20241007,103100,37797865,3170,3165,3170,3165,27
|
|
20241007,103000,37712405,3165,3165,3165,3165,5
|
|
20241007,102900,37696580,3145,3165,3165,3145,1161
|
|
20241007,102800,34038505,3160,3160,3160,3160,11
|
|
20241007,102700,34003745,3165,3165,3165,3165,0
|
|
20241007,102600,34003745,3165,3165,3165,3165,0
|
|
20241007,102500,34003745,3165,3165,3165,3165,0
|
|
20241007,102400,34003745,3165,3165,3165,3165,0
|
|
20241007,102300,34003745,3165,3160,3165,3160,543
|
|
20241007,102200,32286110,3160,3160,3160,3160,10
|
|
20241007,102100,32254510,3160,3160,3160,3160,15
|
|
20241007,102000,32207110,3160,3160,3165,3160,339
|
|
20241007,101900,31135470,3155,3155,3155,3155,42
|
|
20241007,101800,31002960,3160,3160,3160,3155,9
|
|
20241007,101700,30974545,3155,3155,3155,3155,1
|
|
20241007,101600,30971390,3155,3155,3155,3155,0
|
|
20241007,101500,30971390,3155,3155,3155,3155,0
|
|
20241007,101400,30971390,3155,3155,3155,3155,132
|
|
20241007,101300,30554930,3155,3150,3155,3150,284
|
|
20241007,101200,29659980,3150,3150,3150,3150,0
|
|
20241007,101100,29659980,3150,3150,3150,3150,113
|
|
20241007,101000,29304030,3150,3150,3150,3150,6
|
|
20241007,100900,29285130,3150,3150,3150,3150,1
|
|
20241007,100800,29281980,3150,3150,3150,3150,0
|
|
20241007,100700,29281980,3150,3150,3150,3150,0
|
|
20241007,100600,29281980,3150,3150,3150,3150,5
|
|
20241007,100500,29266230,3150,3145,3150,3145,1025
|
|
20241007,100400,26041360,3145,3145,3145,3145,1
|
|
20241007,100300,26038215,3145,3145,3145,3145,3
|
|
20241007,100200,26028780,3145,3145,3145,3145,3
|
|
20241007,100100,26019345,3150,3150,3150,3150,73
|
|
20241007,100000,25789395,3150,3150,3150,3150,0
|
|
20241007,095900,25789395,3150,3150,3150,3150,3
|
|
20241007,095800,25779945,3150,3150,3150,3150,0
|
|
20241007,095700,25779945,3150,3150,3150,3150,10
|
|
20241007,095600,25748445,3145,3145,3145,3145,16
|
|
20241007,095500,25698125,3145,3145,3145,3145,0
|
|
20241007,095400,25698125,3145,3145,3145,3145,585
|
|
20241007,095300,23858300,3145,3145,3145,3145,0
|
|
20241007,095200,23858300,3145,3145,3145,3145,0
|
|
20241007,095100,23858300,3145,3145,3145,3145,0
|
|
20241007,095000,23858300,3145,3145,3145,3145,0
|
|
20241007,094900,23858300,3145,3145,3145,3145,0
|
|
20241007,094800,23858300,3145,3145,3145,3145,0
|
|
20241007,094700,23858300,3145,3145,3145,3145,0
|
|
20241007,094600,23858300,3145,3145,3145,3145,0
|
|
20241007,094500,23858300,3145,3145,3145,3145,1
|
|
20241007,094400,23855155,3135,3135,3135,3135,100
|
|
20241007,094300,23541655,3145,3145,3145,3145,0
|
|
20241007,094200,23541655,3145,3145,3145,3145,25
|
|
20241007,094100,23463030,3145,3145,3145,3145,0
|
|
20241007,094000,23463030,3145,3145,3145,3145,8
|
|
20241007,093900,23437870,3145,3145,3145,3145,18
|
|
20241007,093800,23381260,3145,3135,3145,3130,2510
|
|
20241007,093700,15523950,3145,3135,3145,3135,290
|
|
20241007,093600,14614790,3135,3135,3135,3135,354
|
|
20241007,093500,13505000,3145,3145,3145,3145,0
|
|
20241007,093400,13505000,3145,3145,3145,3145,7
|
|
20241007,093300,13482985,3145,3145,3145,3145,1
|
|
20241007,093200,13479840,3145,3145,3145,3145,3
|
|
20241007,093100,13470405,3145,3135,3145,3135,132
|
|
20241007,093000,13056265,3140,3140,3140,3140,370
|
|
20241007,092900,11894465,3140,3140,3140,3140,14
|
|
20241007,092800,11850505,3140,3140,3140,3140,22
|
|
20241007,092700,11781425,3145,3145,3145,3145,2
|
|
20241007,092600,11775135,3145,3150,3150,3145,6
|
|
20241007,092500,11756240,3150,3150,3150,3150,0
|
|
20241007,092400,11756240,3150,3150,3150,3150,1
|
|
20241007,092300,11753090,3150,3150,3150,3150,16
|
|
20241007,092200,11702690,3145,3145,3145,3145,5
|
|
20241007,092100,11686965,3150,3150,3150,3150,1
|
|
20241007,092000,11683815,3155,3155,3155,3155,0
|
|
20241007,091900,11683815,3155,3155,3155,3155,462
|
|
20241007,091800,10226205,3155,3155,3155,3155,176
|
|
20241007,091700,9670925,3160,3160,3160,3160,0
|
|
20241007,091600,9670925,3160,3160,3160,3160,0
|
|
20241007,091500,9670925,3160,3160,3160,3160,0
|
|
20241007,091400,9670925,3160,3160,3160,3160,0
|
|
20241007,091300,9670925,3160,3160,3160,3160,0
|
|
20241007,091200,9670925,3160,3160,3160,3160,0
|
|
20241007,091100,9670925,3160,3160,3160,3160,0
|
|
20241007,091000,9670925,3160,3160,3160,3160,100
|
|
20241007,090900,9354925,3160,3160,3160,3160,304
|
|
20241007,090800,8394285,3160,3130,3160,3130,9
|
|
20241007,090700,8365965,3160,3160,3160,3160,1
|
|
20241007,090600,8362805,3140,3170,3170,3140,918
|
|
20241007,090500,5480255,3140,3150,3170,3140,921
|
|
20241007,090400,2586000,3150,3150,3150,3150,0
|
|
20241007,090300,2586000,3150,3165,3165,3150,460
|
|
20241007,090200,1135725,3165,3165,3165,3165,1
|
|
20241007,090100,1132560,3155,3155,3155,3155,71
|
|
20241007,090000,908555,3155,3165,3190,3155,287
|