583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184000,53832340,3200,3200,3200,3200,177
|
|
20241007,183900,53832340,3200,3200,3200,3200,0
|
|
20241007,183800,53832340,3200,3200,3200,3200,0
|
|
20241007,183700,53832340,3200,3200,3200,3200,0
|
|
20241007,183600,53832340,3200,3200,3200,3200,0
|
|
20241007,183500,53832340,3200,3200,3200,3200,0
|
|
20241007,183400,53832340,3200,3200,3200,3200,0
|
|
20241007,183300,53832340,3200,3200,3200,3200,0
|
|
20241007,183200,53832340,3200,3200,3200,3200,0
|
|
20241007,183100,53832340,3200,3200,3200,3200,0
|
|
20241007,183000,53832340,3200,3200,3200,3200,0
|
|
20241007,182900,53832340,3200,3200,3200,3200,0
|
|
20241007,182800,53832340,3200,3200,3200,3200,0
|
|
20241007,182700,53832340,3200,3200,3200,3200,0
|
|
20241007,182600,53832340,3200,3200,3200,3200,0
|
|
20241007,182500,53832340,3200,3200,3200,3200,0
|
|
20241007,182400,53832340,3200,3200,3200,3200,0
|
|
20241007,182300,53832340,3200,3200,3200,3200,0
|
|
20241007,182200,53832340,3200,3200,3200,3200,0
|
|
20241007,182100,53832340,3200,3200,3200,3200,0
|
|
20241007,182000,53832340,3200,3200,3200,3200,0
|
|
20241007,181900,53832340,3200,3200,3200,3200,0
|
|
20241007,181800,53832340,3200,3200,3200,3200,0
|
|
20241007,181700,53832340,3200,3200,3200,3200,0
|
|
20241007,181600,53832340,3200,3200,3200,3200,0
|
|
20241007,181500,53832340,3200,3200,3200,3200,0
|
|
20241007,181400,53832340,3200,3200,3200,3200,0
|
|
20241007,181300,53832340,3200,3200,3200,3200,0
|
|
20241007,181200,53832340,3200,3200,3200,3200,0
|
|
20241007,181100,53832340,3200,3200,3200,3200,0
|
|
20241007,181000,53832340,3200,3200,3200,3200,177
|
|
20241007,180900,53832340,3200,3200,3200,3200,0
|
|
20241007,180800,53832340,3200,3200,3200,3200,0
|
|
20241007,180700,53832340,3200,3200,3200,3200,0
|
|
20241007,180600,53832340,3200,3200,3200,3200,0
|
|
20241007,180500,53832340,3200,3200,3200,3200,0
|
|
20241007,180400,53832340,3200,3200,3200,3200,0
|
|
20241007,180300,53832340,3200,3200,3200,3200,0
|
|
20241007,180200,53832340,3200,3200,3200,3200,0
|
|
20241007,180100,53832340,3200,3200,3200,3200,0
|
|
20241007,180000,53832340,3200,3200,3200,3200,0
|
|
20241007,175900,53832340,3200,3200,3200,3200,0
|
|
20241007,175800,53832340,3200,3200,3200,3200,0
|
|
20241007,175700,53832340,3200,3200,3200,3200,0
|
|
20241007,175600,53832340,3200,3200,3200,3200,0
|
|
20241007,175500,53832340,3200,3200,3200,3200,0
|
|
20241007,175400,53832340,3200,3200,3200,3200,0
|
|
20241007,175300,53832340,3200,3200,3200,3200,0
|
|
20241007,175200,53832340,3200,3200,3200,3200,0
|
|
20241007,175100,53832340,3200,3200,3200,3200,0
|
|
20241007,175000,53832340,3200,3200,3200,3200,0
|
|
20241007,174900,53832340,3200,3200,3200,3200,0
|
|
20241007,174800,53832340,3200,3200,3200,3200,0
|
|
20241007,174700,53832340,3200,3200,3200,3200,0
|
|
20241007,174600,53832340,3200,3200,3200,3200,0
|
|
20241007,174500,53832340,3200,3200,3200,3200,0
|
|
20241007,174400,53832340,3200,3200,3200,3200,0
|
|
20241007,174300,53832340,3200,3200,3200,3200,0
|
|
20241007,174200,53832340,3200,3200,3200,3200,0
|
|
20241007,174100,53832340,3200,3200,3200,3200,0
|
|
20241007,174000,53832340,3200,3200,3200,3200,177
|
|
20241007,173900,53832340,3200,3200,3200,3200,0
|
|
20241007,173800,53832340,3200,3200,3200,3200,0
|
|
20241007,173700,53832340,3200,3200,3200,3200,0
|
|
20241007,173600,53832340,3200,3200,3200,3200,0
|
|
20241007,173500,53832340,3200,3200,3200,3200,0
|
|
20241007,173400,53832340,3200,3200,3200,3200,0
|
|
20241007,173300,53832340,3200,3200,3200,3200,0
|
|
20241007,173200,53832340,3200,3200,3200,3200,0
|
|
20241007,173100,53832340,3200,3200,3200,3200,0
|
|
20241007,173000,53832340,3200,3200,3200,3200,0
|
|
20241007,172900,53832340,3200,3200,3200,3200,0
|
|
20241007,172800,53832340,3200,3200,3200,3200,0
|
|
20241007,172700,53832340,3200,3200,3200,3200,0
|
|
20241007,172600,53832340,3200,3200,3200,3200,0
|
|
20241007,172500,53832340,3200,3200,3200,3200,0
|
|
20241007,172400,53832340,3200,3200,3200,3200,0
|
|
20241007,172300,53832340,3200,3200,3200,3200,0
|
|
20241007,172200,53832340,3200,3200,3200,3200,0
|
|
20241007,172100,53832340,3200,3200,3200,3200,0
|
|
20241007,172000,53832340,3200,3200,3200,3200,0
|
|
20241007,171900,53832340,3200,3200,3200,3200,0
|
|
20241007,171800,53832340,3200,3200,3200,3200,0
|
|
20241007,171700,53832340,3200,3200,3200,3200,0
|
|
20241007,171600,53832340,3200,3200,3200,3200,0
|
|
20241007,171500,53832340,3200,3200,3200,3200,0
|
|
20241007,171400,53832340,3200,3200,3200,3200,0
|
|
20241007,171300,53832340,3200,3200,3200,3200,0
|
|
20241007,171200,53832340,3200,3200,3200,3200,0
|
|
20241007,171100,53832340,3200,3200,3200,3200,0
|
|
20241007,171000,53832340,3200,3200,3200,3200,177
|
|
20241007,170900,53832340,3200,3200,3200,3200,0
|
|
20241007,170800,53832340,3200,3200,3200,3200,0
|
|
20241007,170700,53832340,3200,3200,3200,3200,0
|
|
20241007,170600,53832340,3200,3200,3200,3200,0
|
|
20241007,170500,53832340,3200,3200,3200,3200,0
|
|
20241007,170400,53832340,3200,3200,3200,3200,0
|
|
20241007,170300,53832340,3200,3200,3200,3200,0
|
|
20241007,170200,53832340,3200,3200,3200,3200,0
|
|
20241007,170100,53832340,3200,3200,3200,3200,0
|
|
20241007,170000,53832340,3200,3200,3200,3200,0
|
|
20241007,165900,53832340,3200,3200,3200,3200,0
|
|
20241007,165800,53832340,3200,3200,3200,3200,0
|
|
20241007,165700,53832340,3200,3200,3200,3200,0
|
|
20241007,165600,53832340,3200,3200,3200,3200,0
|
|
20241007,165500,53832340,3200,3200,3200,3200,0
|
|
20241007,165400,53832340,3200,3200,3200,3200,0
|
|
20241007,165300,53832340,3200,3200,3200,3200,0
|
|
20241007,165200,53832340,3200,3200,3200,3200,0
|
|
20241007,165100,53832340,3200,3200,3200,3200,0
|
|
20241007,165000,53832340,3200,3200,3200,3200,0
|
|
20241007,164900,53832340,3200,3200,3200,3200,0
|
|
20241007,164800,53832340,3200,3200,3200,3200,0
|
|
20241007,164700,53832340,3200,3200,3200,3200,0
|
|
20241007,164600,53832340,3200,3200,3200,3200,0
|
|
20241007,164500,53832340,3200,3200,3200,3200,0
|
|
20241007,164400,53832340,3200,3200,3200,3200,0
|
|
20241007,164300,53832340,3200,3200,3200,3200,0
|
|
20241007,164200,53832340,3200,3200,3200,3200,0
|
|
20241007,164100,53832340,3200,3200,3200,3200,0
|
|
20241007,164000,53832340,3200,3200,3200,3200,177
|
|
20241007,163900,53832340,3200,3200,3200,3200,0
|
|
20241007,163800,53832340,3200,3200,3200,3200,0
|
|
20241007,163700,53832340,3200,3200,3200,3200,0
|
|
20241007,163600,53832340,3200,3200,3200,3200,0
|
|
20241007,163500,53832340,3200,3200,3200,3200,0
|
|
20241007,163400,53832340,3200,3200,3200,3200,0
|
|
20241007,163300,53832340,3200,3200,3200,3200,0
|
|
20241007,163200,53832340,3200,3200,3200,3200,0
|
|
20241007,163100,53832340,3200,3200,3200,3200,0
|
|
20241007,163000,53832340,3200,3200,3200,3200,0
|
|
20241007,162900,53832340,3200,3200,3200,3200,0
|
|
20241007,162800,53832340,3200,3200,3200,3200,0
|
|
20241007,162700,53832340,3200,3200,3200,3200,0
|
|
20241007,162600,53832340,3200,3200,3200,3200,0
|
|
20241007,162500,53832340,3200,3200,3200,3200,0
|
|
20241007,162400,53832340,3200,3200,3200,3200,0
|
|
20241007,162300,53832340,3200,3200,3200,3200,0
|
|
20241007,162200,53832340,3200,3200,3200,3200,0
|
|
20241007,162100,53832340,3200,3200,3200,3200,0
|
|
20241007,162000,53832340,3200,3200,3200,3200,0
|
|
20241007,161900,53832340,3200,3200,3200,3200,0
|
|
20241007,161800,53832340,3200,3200,3200,3200,0
|
|
20241007,161700,53832340,3200,3200,3200,3200,0
|
|
20241007,161600,53832340,3200,3200,3200,3200,0
|
|
20241007,161500,53832340,3200,3200,3200,3200,0
|
|
20241007,161400,53832340,3200,3200,3200,3200,0
|
|
20241007,161300,53832340,3200,3200,3200,3200,0
|
|
20241007,161200,53832340,3200,3200,3200,3200,0
|
|
20241007,161100,53832340,3200,3200,3200,3200,0
|
|
20241007,161000,53832340,3200,3200,3200,3200,177
|
|
20241007,160900,53832340,3200,3200,3200,3200,0
|
|
20241007,160800,53832340,3200,3200,3200,3200,0
|
|
20241007,160700,53832340,3200,3200,3200,3200,0
|
|
20241007,160600,53832340,3200,3200,3200,3200,0
|
|
20241007,160500,53832340,3200,3200,3200,3200,0
|
|
20241007,160400,53832340,3200,3200,3200,3200,0
|
|
20241007,160300,53832340,3200,3200,3200,3200,0
|
|
20241007,160200,53832340,3200,3200,3200,3200,0
|
|
20241007,160100,53832340,3200,3200,3200,3200,0
|
|
20241007,160000,53832340,3200,3200,3200,3200,0
|
|
20241007,155900,53832340,3200,3200,3200,3200,0
|
|
20241007,155800,53832340,3200,3200,3200,3200,0
|
|
20241007,155700,53832340,3200,3200,3200,3200,0
|
|
20241007,155600,53832340,3200,3200,3200,3200,0
|
|
20241007,155500,53832340,3200,3200,3200,3200,0
|
|
20241007,155400,53832340,3200,3200,3200,3200,0
|
|
20241007,155300,53832340,3200,3200,3200,3200,0
|
|
20241007,155200,53832340,3200,3200,3200,3200,0
|
|
20241007,155100,53832340,3200,3200,3200,3200,0
|
|
20241007,155000,53832340,3200,3200,3200,3200,0
|
|
20241007,154900,53832340,3200,3200,3200,3200,0
|
|
20241007,154800,53832340,3200,3200,3200,3200,0
|
|
20241007,154700,53832340,3200,3200,3200,3200,0
|
|
20241007,154600,53832340,3200,3200,3200,3200,0
|
|
20241007,154500,53832340,3200,3200,3200,3200,0
|
|
20241007,154400,53832340,3200,3200,3200,3200,0
|
|
20241007,154300,53832340,3200,3200,3200,3200,0
|
|
20241007,154200,53832340,3200,3200,3200,3200,0
|
|
20241007,154100,53832340,3200,3200,3200,3200,0
|
|
20241007,154000,53832340,3200,3200,3200,3200,177
|
|
20241007,153900,53832340,3200,3200,3200,3200,0
|
|
20241007,153800,53832340,3200,3200,3200,3200,0
|
|
20241007,153700,53832340,3200,3200,3200,3200,0
|
|
20241007,153600,53832340,3200,3200,3200,3200,0
|
|
20241007,153500,53832340,3200,3200,3200,3200,0
|
|
20241007,153400,53832340,3200,3200,3200,3200,0
|
|
20241007,153300,53832340,3200,3200,3200,3200,0
|
|
20241007,153200,53832340,3200,3200,3200,3200,0
|
|
20241007,153100,53832340,3200,3200,3200,3200,0
|
|
20241007,153000,53832340,3200,3200,3200,3200,177
|
|
20241007,152900,53265940,3185,3185,3185,3185,0
|
|
20241007,152800,53265940,3185,3185,3185,3185,0
|
|
20241007,152700,53265940,3185,3185,3185,3185,0
|
|
20241007,152600,53265940,3185,3185,3185,3185,0
|
|
20241007,152500,53265940,3185,3185,3185,3185,0
|
|
20241007,152400,53265940,3185,3185,3185,3185,0
|
|
20241007,152300,53265940,3185,3185,3185,3185,0
|
|
20241007,152200,53265940,3185,3185,3185,3185,0
|
|
20241007,152100,53265940,3185,3185,3185,3185,0
|
|
20241007,152000,53265940,3185,3185,3185,3185,0
|
|
20241007,151900,53265940,3185,3185,3200,3185,54
|
|
20241007,151800,53093865,3185,3190,3190,3185,54
|
|
20241007,151700,52921855,3185,3185,3185,3185,0
|
|
20241007,151600,52921855,3185,3190,3200,3185,510
|
|
20241007,151500,51290025,3185,3185,3185,3185,0
|
|
20241007,151400,51290025,3185,3185,3185,3185,59
|
|
20241007,151300,51102110,3190,3195,3195,3190,13
|
|
20241007,151200,51060630,3195,3195,3195,3195,10
|
|
20241007,151100,51028680,3200,3195,3200,3195,4
|
|
20241007,151000,51015895,3195,3195,3195,3195,25
|
|
20241007,150900,50936020,3195,3200,3200,3195,167
|
|
20241007,150800,50402405,3200,3195,3200,3195,1082
|
|
20241007,150700,46940410,3200,3195,3200,3195,8
|
|
20241007,150600,46914840,3195,3195,3195,3195,46
|
|
20241007,150500,46767870,3195,3195,3195,3195,128
|
|
20241007,150400,46358910,3195,3195,3195,3195,0
|
|
20241007,150300,46358910,3195,3195,3195,3195,0
|
|
20241007,150200,46358910,3195,3195,3195,3195,11
|
|
20241007,150100,46323765,3185,3190,3190,3185,81
|
|
20241007,150000,46065775,3195,3190,3200,3190,6
|
|
20241007,145900,46046600,3190,3190,3190,3190,0
|
|
20241007,145800,46046600,3190,3190,3190,3190,2
|
|
20241007,145700,46040220,3200,3190,3200,3185,10
|
|
20241007,145600,46008330,3185,3185,3185,3185,0
|
|
20241007,145500,46008330,3185,3185,3185,3185,51
|
|
20241007,145400,45845895,3190,3190,3190,3190,0
|
|
20241007,145300,45845895,3190,3190,3190,3190,0
|
|
20241007,145200,45845895,3190,3190,3190,3190,5
|
|
20241007,145100,45829945,3195,3195,3195,3195,73
|
|
20241007,145000,45596710,3190,3190,3190,3190,3
|
|
20241007,144900,45587140,3185,3185,3185,3185,0
|
|
20241007,144800,45587140,3185,3190,3190,3185,459
|
|
20241007,144700,44125155,3190,3190,3190,3190,0
|
|
20241007,144600,44125155,3190,3195,3195,3190,4
|
|
20241007,144500,44112385,3200,3200,3200,3200,4
|
|
20241007,144400,44099585,3190,3190,3190,3190,0
|
|
20241007,144300,44099585,3190,3190,3190,3190,1
|
|
20241007,144200,44096395,3195,3190,3195,3190,6
|
|
20241007,144100,44077230,3195,3195,3195,3195,6
|
|
20241007,144000,44058060,3190,3190,3190,3190,0
|
|
20241007,143900,44058060,3190,3190,3190,3190,0
|
|
20241007,143800,44058060,3190,3195,3195,3190,18
|
|
20241007,143700,44000610,3195,3195,3195,3195,134
|
|
20241007,143600,43572480,3195,3195,3195,3195,1
|
|
20241007,143500,43569285,3190,3190,3190,3190,0
|
|
20241007,143400,43569285,3190,3190,3190,3190,0
|
|
20241007,143300,43569285,3190,3190,3190,3190,0
|
|
20241007,143200,43569285,3190,3190,3190,3190,5
|
|
20241007,143100,43553335,3190,3185,3195,3185,13
|
|
20241007,143000,43511915,3195,3195,3195,3195,1
|
|
20241007,142900,43508720,3185,3190,3190,3185,2
|
|
20241007,142800,43502345,3190,3190,3190,3190,5
|
|
20241007,142700,43486395,3185,3185,3185,3185,2
|
|
20241007,142600,43480025,3185,3190,3190,3185,93
|
|
20241007,142500,43183375,3190,3190,3190,3190,0
|
|
20241007,142400,43183375,3190,3190,3190,3190,26
|
|
20241007,142300,43100435,3190,3190,3190,3190,5
|
|
20241007,142200,43084485,3190,3190,3190,3190,3
|
|
20241007,142100,43074915,3185,3185,3185,3185,0
|
|
20241007,142000,43074915,3185,3185,3185,3185,0
|
|
20241007,141900,43074915,3185,3185,3185,3185,1
|
|
20241007,141800,43071730,3190,3190,3190,3190,35
|
|
20241007,141700,42960080,3195,3195,3195,3195,7
|
|
20241007,141600,42937715,3195,3195,3195,3195,4
|
|
20241007,141500,42924935,3195,3195,3195,3195,23
|
|
20241007,141400,42851450,3195,3190,3195,3190,69
|
|
20241007,141300,42631330,3190,3190,3190,3190,3
|
|
20241007,141200,42621760,3190,3190,3190,3190,1
|
|
20241007,141100,42618570,3190,3190,3190,3185,38
|
|
20241007,141000,42497355,3185,3185,3185,3185,0
|
|
20241007,140900,42497355,3185,3185,3185,3185,0
|
|
20241007,140800,42497355,3185,3185,3185,3185,0
|
|
20241007,140700,42497355,3185,3185,3185,3185,0
|
|
20241007,140600,42497355,3185,3185,3185,3185,0
|
|
20241007,140500,42497355,3185,3185,3185,3185,0
|
|
20241007,140400,42497355,3185,3185,3185,3185,1
|
|
20241007,140300,42494170,3185,3185,3185,3185,0
|
|
20241007,140200,42494170,3185,3185,3185,3185,18
|
|
20241007,140100,42436840,3185,3185,3185,3185,0
|
|
20241007,140000,42436840,3185,3185,3185,3185,0
|
|
20241007,135900,42436840,3185,3185,3185,3185,0
|
|
20241007,135800,42436840,3185,3185,3185,3185,0
|
|
20241007,135700,42436840,3185,3185,3185,3185,0
|
|
20241007,135600,42436840,3185,3185,3185,3185,39
|
|
20241007,135500,42312625,3185,3185,3185,3185,101
|
|
20241007,135400,41990940,3190,3190,3190,3190,0
|
|
20241007,135300,41990940,3190,3190,3190,3190,150
|
|
20241007,135200,41512440,3190,3190,3190,3190,3
|
|
20241007,135100,41502870,3190,3190,3190,3190,16
|
|
20241007,135000,41451830,3190,3190,3190,3190,0
|
|
20241007,134900,41451830,3190,3190,3190,3190,0
|
|
20241007,134800,41451830,3190,3190,3190,3190,0
|
|
20241007,134700,41451830,3190,3190,3190,3190,0
|
|
20241007,134600,41451830,3190,3190,3190,3190,4
|
|
20241007,134500,41439070,3190,3190,3200,3190,28
|
|
20241007,134400,41349740,3200,3185,3200,3185,46
|
|
20241007,134300,41203045,3185,3190,3190,3185,72
|
|
20241007,134200,40973715,3200,3195,3200,3195,11
|
|
20241007,134100,40938520,3190,3190,3190,3190,0
|
|
20241007,134000,40938520,3190,3185,3190,3185,175
|
|
20241007,133900,40380730,3185,3190,3190,3185,80
|
|
20241007,133800,40125580,3185,3190,3190,3185,76
|
|
20241007,133700,39883515,3190,3190,3190,3190,1
|
|
20241007,133600,39880325,3185,3185,3185,3185,1
|
|
20241007,133500,39877140,3200,3185,3200,3185,2
|
|
20241007,133400,39870755,3195,3190,3195,3190,41
|
|
20241007,133300,39739910,3185,3185,3185,3185,0
|
|
20241007,133200,39739910,3185,3185,3185,3185,1
|
|
20241007,133100,39736725,3190,3190,3190,3190,1
|
|
20241007,133000,39733535,3190,3190,3190,3190,0
|
|
20241007,132900,39733535,3190,3190,3190,3190,0
|
|
20241007,132800,39733535,3190,3190,3190,3190,0
|
|
20241007,132700,39733535,3190,3190,3190,3190,0
|
|
20241007,132600,39733535,3190,3190,3190,3190,0
|
|
20241007,132500,39733535,3190,3190,3190,3190,0
|
|
20241007,132400,39733535,3190,3190,3190,3190,0
|
|
20241007,132300,39733535,3190,3190,3190,3190,0
|
|
20241007,132200,39733535,3190,3190,3190,3190,0
|
|
20241007,132100,39733535,3190,3190,3190,3190,0
|
|
20241007,132000,39733535,3190,3190,3195,3190,234
|
|
20241007,131900,38987005,3185,3185,3185,3185,0
|
|
20241007,131800,38987005,3185,3185,3185,3185,54
|
|
20241007,131700,38815015,3185,3185,3185,3185,40
|
|
20241007,131600,38687615,3185,3185,3185,3185,0
|
|
20241007,131500,38687615,3185,3185,3185,3185,0
|
|
20241007,131400,38687615,3185,3185,3185,3185,0
|
|
20241007,131300,38687615,3185,3185,3185,3185,0
|
|
20241007,131200,38687615,3185,3185,3185,3185,1
|
|
20241007,131100,38684430,3185,3185,3185,3185,3
|
|
20241007,131000,38674875,3190,3190,3190,3190,0
|
|
20241007,130900,38674875,3190,3190,3190,3190,8
|
|
20241007,130800,38649355,3185,3185,3185,3185,2
|
|
20241007,130700,38642985,3185,3185,3185,3185,3
|
|
20241007,130600,38633430,3190,3190,3190,3190,0
|
|
20241007,130500,38633430,3190,3190,3190,3190,0
|
|
20241007,130400,38633430,3190,3190,3190,3190,0
|
|
20241007,130300,38633430,3190,3190,3190,3190,0
|
|
20241007,130200,38633430,3190,3190,3190,3190,1
|
|
20241007,130100,38630240,3195,3195,3195,3195,11
|
|
20241007,130000,38595095,3200,3200,3200,3200,0
|
|
20241007,125900,38595095,3200,3200,3200,3200,1
|
|
20241007,125800,38591895,3190,3190,3190,3190,0
|
|
20241007,125700,38591895,3190,3190,3190,3190,4
|
|
20241007,125600,38579135,3190,3195,3195,3190,6
|
|
20241007,125500,38559970,3195,3195,3195,3195,0
|
|
20241007,125400,38559970,3195,3195,3195,3195,2
|
|
20241007,125300,38553580,3195,3195,3195,3195,4
|
|
20241007,125200,38540800,3195,3195,3195,3195,0
|
|
20241007,125100,38540800,3195,3185,3195,3185,2
|
|
20241007,125000,38534420,3180,3180,3180,3180,5
|
|
20241007,124900,38518520,3185,3185,3185,3185,100
|
|
20241007,124800,38200020,3185,3185,3185,3185,0
|
|
20241007,124700,38200020,3185,3185,3185,3185,4
|
|
20241007,124600,38187280,3180,3180,3180,3180,0
|
|
20241007,124500,38187280,3180,3180,3180,3180,0
|
|
20241007,124400,38187280,3180,3180,3180,3180,1
|
|
20241007,124300,38184100,3185,3185,3185,3185,5
|
|
20241007,124200,38168175,3180,3180,3180,3180,0
|
|
20241007,124100,38168175,3180,3185,3185,3180,598
|
|
20241007,124000,36266530,3180,3180,3180,3180,1
|
|
20241007,123900,36263350,3185,3180,3185,3180,123
|
|
20241007,123800,35871920,3180,3185,3185,3180,436
|
|
20241007,123700,34483495,3185,3190,3190,3185,4
|
|
20241007,123600,34470750,3195,3195,3195,3195,0
|
|
20241007,123500,34470750,3195,3195,3195,3195,0
|
|
20241007,123400,34470750,3195,3195,3195,3195,0
|
|
20241007,123300,34470750,3195,3195,3195,3195,0
|
|
20241007,123200,34470750,3195,3195,3195,3195,0
|
|
20241007,123100,34470750,3195,3195,3195,3195,0
|
|
20241007,123000,34470750,3195,3195,3195,3195,0
|
|
20241007,122900,34470750,3195,3195,3195,3195,1
|
|
20241007,122800,34467555,3195,3195,3195,3195,4
|
|
20241007,122700,34454775,3190,3190,3190,3190,1
|
|
20241007,122600,34451585,3185,3185,3185,3185,0
|
|
20241007,122500,34451585,3185,3185,3185,3185,0
|
|
20241007,122400,34451585,3185,3185,3185,3185,0
|
|
20241007,122300,34451585,3185,3185,3185,3185,6
|
|
20241007,122200,34432475,3185,3195,3195,3185,42
|
|
20241007,122100,34298685,3195,3195,3195,3195,1
|
|
20241007,122000,34295490,3185,3185,3185,3185,0
|
|
20241007,121900,34295490,3185,3195,3195,3185,1377
|
|
20241007,121800,29908920,3195,3195,3195,3195,2
|
|
20241007,121700,29902530,3195,3195,3195,3195,0
|
|
20241007,121600,29902530,3195,3195,3195,3195,0
|
|
20241007,121500,29902530,3195,3195,3195,3195,0
|
|
20241007,121400,29902530,3195,3195,3195,3195,3
|
|
20241007,121300,29892945,3200,3200,3200,3200,0
|
|
20241007,121200,29892945,3200,3195,3200,3195,4
|
|
20241007,121100,29880160,3195,3195,3195,3195,2
|
|
20241007,121000,29873770,3200,3200,3200,3200,0
|
|
20241007,120900,29873770,3200,3200,3200,3200,14
|
|
20241007,120800,29828970,3200,3200,3200,3200,1
|
|
20241007,120700,29825770,3195,3195,3195,3195,0
|
|
20241007,120600,29825770,3195,3195,3195,3195,0
|
|
20241007,120500,29825770,3195,3195,3195,3195,5
|
|
20241007,120400,29809795,3195,3195,3195,3195,13
|
|
20241007,120300,29768260,3195,3195,3195,3195,0
|
|
20241007,120200,29768260,3195,3195,3195,3195,0
|
|
20241007,120100,29768260,3195,3195,3195,3195,0
|
|
20241007,120000,29768260,3195,3195,3195,3195,0
|
|
20241007,115900,29768260,3195,3195,3195,3195,0
|
|
20241007,115800,29768260,3195,3195,3195,3195,0
|
|
20241007,115700,29768260,3195,3195,3195,3195,0
|
|
20241007,115600,29768260,3195,3195,3195,3195,0
|
|
20241007,115500,29768260,3195,3195,3195,3195,0
|
|
20241007,115400,29768260,3195,3195,3195,3195,0
|
|
20241007,115300,29768260,3195,3195,3195,3195,0
|
|
20241007,115200,29768260,3195,3195,3195,3195,0
|
|
20241007,115100,29768260,3195,3195,3195,3195,0
|
|
20241007,115000,29768260,3195,3195,3195,3195,0
|
|
20241007,114900,29768260,3195,3195,3195,3195,0
|
|
20241007,114800,29768260,3195,3195,3195,3195,0
|
|
20241007,114700,29768260,3195,3195,3195,3195,1
|
|
20241007,114600,29765065,3195,3195,3195,3195,0
|
|
20241007,114500,29765065,3195,3195,3195,3195,0
|
|
20241007,114400,29765065,3195,3195,3195,3195,3
|
|
20241007,114300,29755480,3195,3195,3195,3195,0
|
|
20241007,114200,29755480,3195,3195,3195,3195,0
|
|
20241007,114100,29755480,3195,3195,3195,3195,1
|
|
20241007,114000,29752285,3195,3195,3195,3195,0
|
|
20241007,113900,29752285,3195,3195,3195,3195,0
|
|
20241007,113800,29752285,3195,3195,3195,3195,4
|
|
20241007,113700,29739505,3195,3195,3195,3195,0
|
|
20241007,113600,29739505,3195,3195,3195,3195,0
|
|
20241007,113500,29739505,3195,3195,3195,3195,0
|
|
20241007,113400,29739505,3195,3195,3195,3195,1
|
|
20241007,113300,29736310,3190,3190,3190,3190,0
|
|
20241007,113200,29736310,3190,3190,3190,3190,0
|
|
20241007,113100,29736310,3190,3190,3190,3190,2
|
|
20241007,113000,29729930,3195,3200,3200,3195,21
|
|
20241007,112900,29662745,3205,3205,3205,3205,2
|
|
20241007,112800,29656335,3205,3205,3205,3205,0
|
|
20241007,112700,29656335,3205,3205,3205,3205,1
|
|
20241007,112600,29653130,3190,3190,3190,3190,5
|
|
20241007,112500,29637180,3190,3190,3190,3190,0
|
|
20241007,112400,29637180,3190,3190,3190,3190,0
|
|
20241007,112300,29637180,3190,3190,3190,3190,0
|
|
20241007,112200,29637180,3190,3190,3190,3190,0
|
|
20241007,112100,29637180,3190,3190,3190,3190,0
|
|
20241007,112000,29637180,3190,3190,3190,3190,0
|
|
20241007,111900,29637180,3190,3190,3190,3190,0
|
|
20241007,111800,29637180,3190,3190,3190,3190,20
|
|
20241007,111700,29573380,3190,3190,3190,3190,0
|
|
20241007,111600,29573380,3190,3190,3190,3190,1
|
|
20241007,111500,29570190,3190,3190,3190,3190,211
|
|
20241007,111400,28897100,3185,3200,3200,3185,776
|
|
20241007,111300,26414275,3190,3190,3190,3190,0
|
|
20241007,111200,26414275,3190,3190,3190,3190,0
|
|
20241007,111100,26414275,3190,3190,3190,3190,0
|
|
20241007,111000,26414275,3190,3190,3190,3190,0
|
|
20241007,110900,26414275,3190,3190,3190,3190,0
|
|
20241007,110800,26414275,3190,3190,3190,3190,0
|
|
20241007,110700,26414275,3190,3190,3190,3190,0
|
|
20241007,110600,26414275,3190,3190,3190,3190,0
|
|
20241007,110500,26414275,3190,3190,3190,3190,0
|
|
20241007,110400,26414275,3190,3190,3190,3190,0
|
|
20241007,110300,26414275,3190,3190,3190,3190,0
|
|
20241007,110200,26414275,3190,3190,3190,3190,2
|
|
20241007,110100,26407895,3185,3185,3185,3185,0
|
|
20241007,110000,26407895,3185,3185,3185,3185,0
|
|
20241007,105900,26407895,3185,3185,3185,3185,0
|
|
20241007,105800,26407895,3185,3195,3200,3185,632
|
|
20241007,105700,24385855,3190,3190,3190,3190,0
|
|
20241007,105600,24385855,3190,3190,3190,3190,0
|
|
20241007,105500,24385855,3190,3190,3190,3190,3
|
|
20241007,105400,24376285,3190,3190,3190,3190,2
|
|
20241007,105300,24369905,3185,3185,3185,3185,0
|
|
20241007,105200,24369905,3185,3195,3195,3185,12
|
|
20241007,105100,24331645,3190,3185,3190,3185,2
|
|
20241007,105000,24325270,3185,3185,3185,3185,2
|
|
20241007,104900,24318900,3185,3185,3185,3185,0
|
|
20241007,104800,24318900,3185,3190,3190,3185,2
|
|
20241007,104700,24312525,3185,3185,3185,3185,0
|
|
20241007,104600,24312525,3185,3185,3185,3185,0
|
|
20241007,104500,24312525,3185,3185,3185,3185,0
|
|
20241007,104400,24312525,3185,3190,3190,3185,35
|
|
20241007,104300,24200900,3195,3195,3195,3195,0
|
|
20241007,104200,24200900,3195,3195,3195,3195,0
|
|
20241007,104100,24200900,3195,3195,3195,3195,1
|
|
20241007,104000,24197705,3190,3190,3190,3190,0
|
|
20241007,103900,24197705,3190,3190,3190,3190,0
|
|
20241007,103800,24197705,3190,3190,3190,3190,10
|
|
20241007,103700,24165805,3195,3195,3195,3195,81
|
|
20241007,103600,23907010,3195,3195,3195,3195,0
|
|
20241007,103500,23907010,3195,3195,3195,3195,0
|
|
20241007,103400,23907010,3195,3195,3195,3195,19
|
|
20241007,103300,23846305,3185,3185,3185,3185,0
|
|
20241007,103200,23846305,3185,3185,3185,3185,0
|
|
20241007,103100,23846305,3185,3190,3195,3185,14
|
|
20241007,103000,23801605,3200,3200,3200,3200,0
|
|
20241007,102900,23801605,3200,3200,3200,3200,0
|
|
20241007,102800,23801605,3200,3200,3200,3185,3
|
|
20241007,102700,23792020,3185,3185,3185,3185,30
|
|
20241007,102600,23696470,3200,3185,3200,3185,220
|
|
20241007,102500,22992725,3185,3185,3185,3185,0
|
|
20241007,102400,22992725,3185,3185,3185,3185,0
|
|
20241007,102300,22992725,3185,3185,3185,3185,0
|
|
20241007,102200,22992725,3185,3195,3195,3185,1115
|
|
20241007,102100,19440700,3190,3190,3190,3190,17
|
|
20241007,102000,19386470,3190,3190,3190,3190,0
|
|
20241007,101900,19386470,3190,3190,3190,3190,0
|
|
20241007,101800,19386470,3190,3190,3190,3190,0
|
|
20241007,101700,19386470,3190,3190,3190,3190,0
|
|
20241007,101600,19386470,3190,3190,3190,3190,0
|
|
20241007,101500,19386470,3190,3195,3195,3190,3
|
|
20241007,101400,19376890,3190,3190,3190,3190,0
|
|
20241007,101300,19376890,3190,3195,3200,3190,25
|
|
20241007,101200,19296945,3190,3190,3190,3190,20
|
|
20241007,101100,19233145,3195,3195,3195,3195,0
|
|
20241007,101000,19233145,3195,3195,3195,3195,2
|
|
20241007,100900,19226755,3200,3195,3200,3195,15
|
|
20241007,100800,19178825,3195,3195,3195,3195,0
|
|
20241007,100700,19178825,3195,3195,3195,3195,0
|
|
20241007,100600,19178825,3195,3195,3195,3195,0
|
|
20241007,100500,19178825,3195,3195,3195,3195,7
|
|
20241007,100400,19156460,3185,3185,3185,3185,0
|
|
20241007,100300,19156460,3185,3185,3185,3185,0
|
|
20241007,100200,19156460,3185,3185,3185,3185,0
|
|
20241007,100100,19156460,3185,3185,3185,3185,74
|
|
20241007,100000,18920770,3185,3185,3185,3185,1
|
|
20241007,095900,18917585,3185,3190,3190,3185,12
|
|
20241007,095800,18879315,3185,3185,3185,3185,0
|
|
20241007,095700,18879315,3185,3185,3185,3185,11
|
|
20241007,095600,18844280,3190,3190,3190,3190,3
|
|
20241007,095500,18834710,3195,3195,3195,3195,1
|
|
20241007,095400,18831515,3190,3195,3195,3190,6
|
|
20241007,095300,18812370,3190,3190,3190,3190,1
|
|
20241007,095200,18809180,3190,3190,3190,3190,0
|
|
20241007,095100,18809180,3190,3190,3190,3190,0
|
|
20241007,095000,18809180,3190,3190,3190,3190,10
|
|
20241007,094900,18777280,3195,3195,3195,3195,1
|
|
20241007,094800,18774085,3190,3190,3190,3190,0
|
|
20241007,094700,18774085,3190,3190,3190,3190,2
|
|
20241007,094600,18767705,3190,3190,3190,3190,10
|
|
20241007,094500,18735805,3190,3190,3190,3190,5
|
|
20241007,094400,18719855,3190,3190,3190,3190,1
|
|
20241007,094300,18716665,3190,3190,3190,3190,1
|
|
20241007,094200,18713475,3190,3190,3190,3190,4
|
|
20241007,094100,18700715,3190,3190,3190,3190,1
|
|
20241007,094000,18697525,3190,3200,3200,3190,1188
|
|
20241007,093900,14907795,3195,3195,3200,3195,56
|
|
20241007,093800,14728865,3195,3195,3200,3195,96
|
|
20241007,093700,14422140,3190,3190,3190,3190,8
|
|
20241007,093600,14396620,3195,3195,3200,3195,70
|
|
20241007,093500,14172925,3195,3190,3195,3190,2
|
|
20241007,093400,14166540,3190,3190,3190,3190,10
|
|
20241007,093300,14134640,3195,3190,3195,3185,36
|
|
20241007,093200,14019820,3185,3185,3185,3185,48
|
|
20241007,093100,13866940,3185,3190,3190,3185,471
|
|
20241007,093000,12366755,3185,3195,3195,3185,2
|
|
20241007,092900,12360375,3195,3195,3195,3195,0
|
|
20241007,092800,12360375,3195,3195,3195,3195,0
|
|
20241007,092700,12360375,3195,3190,3195,3185,17
|
|
20241007,092600,12306140,3195,3195,3195,3195,0
|
|
20241007,092500,12306140,3195,3195,3195,3195,1
|
|
20241007,092400,12302945,3185,3185,3185,3185,604
|
|
20241007,092300,10379205,3185,3185,3185,3180,548
|
|
20241007,092200,8633880,3185,3185,3185,3185,0
|
|
20241007,092100,8633880,3185,3185,3185,3185,1
|
|
20241007,092000,8630695,3185,3185,3185,3185,51
|
|
20241007,091900,8468260,3185,3195,3195,3185,219
|
|
20241007,091800,7770540,3185,3185,3185,3185,0
|
|
20241007,091700,7770540,3185,3185,3190,3185,84
|
|
20241007,091600,7502910,3180,3180,3180,3180,0
|
|
20241007,091500,7502910,3180,3180,3180,3180,261
|
|
20241007,091400,6672930,3180,3185,3190,3180,13
|
|
20241007,091300,6631525,3190,3190,3190,3190,1
|
|
20241007,091200,6628335,3180,3180,3180,3180,0
|
|
20241007,091100,6628335,3180,3180,3180,3180,0
|
|
20241007,091000,6628335,3180,3185,3185,3180,189
|
|
20241007,090900,6027310,3180,3180,3180,3180,13
|
|
20241007,090800,5985970,3180,3180,3180,3180,0
|
|
20241007,090700,5985970,3180,3180,3180,3180,0
|
|
20241007,090600,5985970,3180,3180,3180,3180,23
|
|
20241007,090500,5912830,3180,3180,3180,3180,15
|
|
20241007,090400,5865130,3180,3180,3180,3180,1042
|
|
20241007,090300,2551570,3180,3185,3185,3180,764
|
|
20241007,090200,118380,3190,3190,3190,3190,1
|
|
20241007,090100,115190,3190,3190,3190,3190,1
|
|
20241007,090000,112000,3200,3200,3200,3200,35
|