588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184500,257069815,4470,4470,4470,4470,3138
|
|
20241007,184400,257069815,4470,4470,4470,4470,0
|
|
20241007,184300,257069815,4470,4470,4470,4470,0
|
|
20241007,184200,257069815,4470,4470,4470,4470,0
|
|
20241007,184100,257069815,4470,4470,4470,4470,0
|
|
20241007,184000,257069815,4470,4470,4470,4470,0
|
|
20241007,183900,257069815,4470,4470,4470,4470,0
|
|
20241007,183800,257069815,4470,4470,4470,4470,0
|
|
20241007,183700,257069815,4470,4470,4470,4470,0
|
|
20241007,183600,257069815,4470,4470,4470,4470,0
|
|
20241007,183500,257069815,4470,4470,4470,4470,0
|
|
20241007,183400,257069815,4470,4470,4470,4470,0
|
|
20241007,183300,257069815,4470,4470,4470,4470,0
|
|
20241007,183200,257069815,4470,4470,4470,4470,0
|
|
20241007,183100,257069815,4470,4470,4470,4470,0
|
|
20241007,183000,257069815,4470,4470,4470,4470,0
|
|
20241007,182900,257069815,4470,4470,4470,4470,0
|
|
20241007,182800,257069815,4470,4470,4470,4470,0
|
|
20241007,182700,257069815,4470,4470,4470,4470,0
|
|
20241007,182600,257069815,4470,4470,4470,4470,0
|
|
20241007,182500,257069815,4470,4470,4470,4470,0
|
|
20241007,182400,257069815,4470,4470,4470,4470,0
|
|
20241007,182300,257069815,4470,4470,4470,4470,0
|
|
20241007,182200,257069815,4470,4470,4470,4470,0
|
|
20241007,182100,257069815,4470,4470,4470,4470,0
|
|
20241007,182000,257069815,4470,4470,4470,4470,0
|
|
20241007,181900,257069815,4470,4470,4470,4470,0
|
|
20241007,181800,257069815,4470,4470,4470,4470,0
|
|
20241007,181700,257069815,4470,4470,4470,4470,0
|
|
20241007,181600,257069815,4470,4470,4470,4470,0
|
|
20241007,181500,257069815,4470,4470,4470,4470,3138
|
|
20241007,181400,257069815,4470,4470,4470,4470,0
|
|
20241007,181300,257069815,4470,4470,4470,4470,0
|
|
20241007,181200,257069815,4470,4470,4470,4470,0
|
|
20241007,181100,257069815,4470,4470,4470,4470,0
|
|
20241007,181000,257069815,4470,4470,4470,4470,0
|
|
20241007,180900,257069815,4470,4470,4470,4470,0
|
|
20241007,180800,257069815,4470,4470,4470,4470,0
|
|
20241007,180700,257069815,4470,4470,4470,4470,0
|
|
20241007,180600,257069815,4470,4470,4470,4470,0
|
|
20241007,180500,257069815,4470,4470,4470,4470,0
|
|
20241007,180400,257069815,4470,4470,4470,4470,0
|
|
20241007,180300,257069815,4470,4470,4470,4470,0
|
|
20241007,180200,257069815,4470,4470,4470,4470,0
|
|
20241007,180100,257069815,4470,4470,4470,4470,0
|
|
20241007,180000,257069815,4470,4470,4470,4470,0
|
|
20241007,175900,257069815,4470,4470,4470,4470,0
|
|
20241007,175800,257069815,4470,4470,4470,4470,0
|
|
20241007,175700,257069815,4470,4470,4470,4470,0
|
|
20241007,175600,257069815,4470,4470,4470,4470,0
|
|
20241007,175500,257069815,4470,4470,4470,4470,0
|
|
20241007,175400,257069815,4470,4470,4470,4470,0
|
|
20241007,175300,257069815,4470,4470,4470,4470,0
|
|
20241007,175200,257069815,4470,4470,4470,4470,0
|
|
20241007,175100,257069815,4470,4470,4470,4470,0
|
|
20241007,175000,257069815,4470,4470,4470,4470,0
|
|
20241007,174900,257069815,4470,4470,4470,4470,0
|
|
20241007,174800,257069815,4470,4470,4470,4470,0
|
|
20241007,174700,257069815,4470,4470,4470,4470,0
|
|
20241007,174600,257069815,4470,4470,4470,4470,0
|
|
20241007,174500,257069815,4470,4470,4470,4470,3138
|
|
20241007,174400,257069815,4470,4470,4470,4470,0
|
|
20241007,174300,257069815,4470,4470,4470,4470,0
|
|
20241007,174200,257069815,4470,4470,4470,4470,0
|
|
20241007,174100,257069815,4470,4470,4470,4470,0
|
|
20241007,174000,257069815,4470,4470,4470,4470,0
|
|
20241007,173900,257069815,4470,4470,4470,4470,0
|
|
20241007,173800,257069815,4470,4470,4470,4470,0
|
|
20241007,173700,257069815,4470,4470,4470,4470,0
|
|
20241007,173600,257069815,4470,4470,4470,4470,0
|
|
20241007,173500,257069815,4470,4470,4470,4470,0
|
|
20241007,173400,257069815,4470,4470,4470,4470,0
|
|
20241007,173300,257069815,4470,4470,4470,4470,0
|
|
20241007,173200,257069815,4470,4470,4470,4470,0
|
|
20241007,173100,257069815,4470,4470,4470,4470,0
|
|
20241007,173000,257069815,4470,4470,4470,4470,0
|
|
20241007,172900,257069815,4470,4470,4470,4470,0
|
|
20241007,172800,257069815,4470,4470,4470,4470,0
|
|
20241007,172700,257069815,4470,4470,4470,4470,0
|
|
20241007,172600,257069815,4470,4470,4470,4470,0
|
|
20241007,172500,257069815,4470,4470,4470,4470,0
|
|
20241007,172400,257069815,4470,4470,4470,4470,0
|
|
20241007,172300,257069815,4470,4470,4470,4470,0
|
|
20241007,172200,257069815,4470,4470,4470,4470,0
|
|
20241007,172100,257069815,4470,4470,4470,4470,0
|
|
20241007,172000,257069815,4470,4470,4470,4470,0
|
|
20241007,171900,257069815,4470,4470,4470,4470,0
|
|
20241007,171800,257069815,4470,4470,4470,4470,0
|
|
20241007,171700,257069815,4470,4470,4470,4470,0
|
|
20241007,171600,257069815,4470,4470,4470,4470,0
|
|
20241007,171500,257069815,4470,4470,4470,4470,3138
|
|
20241007,171400,257069815,4470,4470,4470,4470,0
|
|
20241007,171300,257069815,4470,4470,4470,4470,0
|
|
20241007,171200,257069815,4470,4470,4470,4470,0
|
|
20241007,171100,257069815,4470,4470,4470,4470,0
|
|
20241007,171000,257069815,4470,4470,4470,4470,0
|
|
20241007,170900,257069815,4470,4470,4470,4470,0
|
|
20241007,170800,257069815,4470,4470,4470,4470,0
|
|
20241007,170700,257069815,4470,4470,4470,4470,0
|
|
20241007,170600,257069815,4470,4470,4470,4470,0
|
|
20241007,170500,257069815,4470,4470,4470,4470,0
|
|
20241007,170400,257069815,4470,4470,4470,4470,0
|
|
20241007,170300,257069815,4470,4470,4470,4470,0
|
|
20241007,170200,257069815,4470,4470,4470,4470,0
|
|
20241007,170100,257069815,4470,4470,4470,4470,0
|
|
20241007,170000,257069815,4470,4470,4470,4470,0
|
|
20241007,165900,257069815,4470,4470,4470,4470,0
|
|
20241007,165800,257069815,4470,4470,4470,4470,0
|
|
20241007,165700,257069815,4470,4470,4470,4470,0
|
|
20241007,165600,257069815,4470,4470,4470,4470,0
|
|
20241007,165500,257069815,4470,4470,4470,4470,0
|
|
20241007,165400,257069815,4470,4470,4470,4470,0
|
|
20241007,165300,257069815,4470,4470,4470,4470,0
|
|
20241007,165200,257069815,4470,4470,4470,4470,0
|
|
20241007,165100,257069815,4470,4470,4470,4470,0
|
|
20241007,165000,257069815,4470,4470,4470,4470,0
|
|
20241007,164900,257069815,4470,4470,4470,4470,0
|
|
20241007,164800,257069815,4470,4470,4470,4470,0
|
|
20241007,164700,257069815,4470,4470,4470,4470,0
|
|
20241007,164600,257069815,4470,4470,4470,4470,0
|
|
20241007,164500,257069815,4470,4470,4470,4470,3138
|
|
20241007,164400,257069815,4470,4470,4470,4470,0
|
|
20241007,164300,257069815,4470,4470,4470,4470,0
|
|
20241007,164200,257069815,4470,4470,4470,4470,0
|
|
20241007,164100,257069815,4470,4470,4470,4470,0
|
|
20241007,164000,257069815,4470,4470,4470,4470,0
|
|
20241007,163900,257069815,4470,4470,4470,4470,0
|
|
20241007,163800,257069815,4470,4470,4470,4470,0
|
|
20241007,163700,257069815,4470,4470,4470,4470,0
|
|
20241007,163600,257069815,4470,4470,4470,4470,0
|
|
20241007,163500,257069815,4470,4470,4470,4470,0
|
|
20241007,163400,257069815,4470,4470,4470,4470,0
|
|
20241007,163300,257069815,4470,4470,4470,4470,0
|
|
20241007,163200,257069815,4470,4470,4470,4470,0
|
|
20241007,163100,257069815,4470,4470,4470,4470,0
|
|
20241007,163000,257069815,4470,4470,4470,4470,0
|
|
20241007,162900,257069815,4470,4470,4470,4470,0
|
|
20241007,162800,257069815,4470,4470,4470,4470,0
|
|
20241007,162700,257069815,4470,4470,4470,4470,0
|
|
20241007,162600,257069815,4470,4470,4470,4470,0
|
|
20241007,162500,257069815,4470,4470,4470,4470,0
|
|
20241007,162400,257069815,4470,4470,4470,4470,0
|
|
20241007,162300,257069815,4470,4470,4470,4470,0
|
|
20241007,162200,257069815,4470,4470,4470,4470,0
|
|
20241007,162100,257069815,4470,4470,4470,4470,0
|
|
20241007,162000,257069815,4470,4470,4470,4470,0
|
|
20241007,161900,257069815,4470,4470,4470,4470,0
|
|
20241007,161800,257069815,4470,4470,4470,4470,0
|
|
20241007,161700,257069815,4470,4470,4470,4470,0
|
|
20241007,161600,257069815,4470,4470,4470,4470,0
|
|
20241007,161500,257069815,4470,4470,4470,4470,3138
|
|
20241007,161400,257069815,4470,4470,4470,4470,0
|
|
20241007,161300,257069815,4470,4470,4470,4470,0
|
|
20241007,161200,257069815,4470,4470,4470,4470,0
|
|
20241007,161100,257069815,4470,4470,4470,4470,0
|
|
20241007,161000,257069815,4470,4470,4470,4470,0
|
|
20241007,160900,257069815,4470,4470,4470,4470,0
|
|
20241007,160800,257069815,4470,4470,4470,4470,0
|
|
20241007,160700,257069815,4470,4470,4470,4470,0
|
|
20241007,160600,257069815,4470,4470,4470,4470,0
|
|
20241007,160500,257069815,4470,4470,4470,4470,0
|
|
20241007,160400,257069815,4470,4470,4470,4470,0
|
|
20241007,160300,257069815,4470,4470,4470,4470,0
|
|
20241007,160200,257069815,4470,4470,4470,4470,0
|
|
20241007,160100,257069815,4470,4470,4470,4470,0
|
|
20241007,160000,257069815,4470,4470,4470,4470,0
|
|
20241007,155900,257069815,4470,4470,4470,4470,0
|
|
20241007,155800,257069815,4470,4470,4470,4470,0
|
|
20241007,155700,257069815,4470,4470,4470,4470,0
|
|
20241007,155600,257069815,4470,4470,4470,4470,0
|
|
20241007,155500,257069815,4470,4470,4470,4470,0
|
|
20241007,155400,257069815,4470,4470,4470,4470,0
|
|
20241007,155300,257069815,4470,4470,4470,4470,0
|
|
20241007,155200,257069815,4470,4470,4470,4470,0
|
|
20241007,155100,257069815,4470,4470,4470,4470,0
|
|
20241007,155000,257069815,4470,4470,4470,4470,0
|
|
20241007,154900,257069815,4470,4470,4470,4470,0
|
|
20241007,154800,257069815,4470,4470,4470,4470,0
|
|
20241007,154700,257069815,4470,4470,4470,4470,0
|
|
20241007,154600,257069815,4470,4470,4470,4470,0
|
|
20241007,154500,257069815,4470,4470,4470,4470,3138
|
|
20241007,154400,257069815,4470,4470,4470,4470,0
|
|
20241007,154300,257069815,4470,4470,4470,4470,0
|
|
20241007,154200,257069815,4470,4470,4470,4470,0
|
|
20241007,154100,257069815,4470,4470,4470,4470,0
|
|
20241007,154000,257069815,4470,4470,4470,4470,0
|
|
20241007,153900,257069815,4470,4470,4470,4470,0
|
|
20241007,153800,257069815,4470,4470,4470,4470,0
|
|
20241007,153700,257069815,4470,4470,4470,4470,0
|
|
20241007,153600,257069815,4470,4470,4470,4470,0
|
|
20241007,153500,257069815,4470,4470,4470,4470,0
|
|
20241007,153400,257069815,4470,4470,4470,4470,0
|
|
20241007,153300,257069815,4470,4470,4470,4470,0
|
|
20241007,153200,257069815,4470,4470,4470,4470,0
|
|
20241007,153100,257069815,4470,4470,4470,4470,0
|
|
20241007,153000,257069815,4470,4470,4470,4470,3138
|
|
20241007,152900,243042955,4495,4495,4495,4495,0
|
|
20241007,152800,243042955,4495,4495,4495,4495,0
|
|
20241007,152700,243042955,4495,4495,4495,4495,0
|
|
20241007,152600,243042955,4495,4495,4495,4495,0
|
|
20241007,152500,243042955,4495,4495,4495,4495,0
|
|
20241007,152400,243042955,4495,4495,4495,4495,0
|
|
20241007,152300,243042955,4495,4495,4495,4495,0
|
|
20241007,152200,243042955,4495,4495,4495,4495,0
|
|
20241007,152100,243042955,4495,4495,4495,4495,0
|
|
20241007,152000,243042955,4495,4495,4495,4495,0
|
|
20241007,151900,243042955,4495,4485,4500,4475,1625
|
|
20241007,151800,235763105,4475,4485,4500,4475,1153
|
|
20241007,151700,230597765,4505,4485,4505,4485,115
|
|
20241007,151600,230081970,4505,4495,4505,4485,434
|
|
20241007,151500,228132685,4505,4505,4510,4505,249
|
|
20241007,151400,227010435,4505,4490,4505,4490,208
|
|
20241007,151300,226075300,4490,4495,4505,4490,81
|
|
20241007,151200,225711405,4515,4520,4520,4515,7
|
|
20241007,151100,225679770,4480,4530,4530,4475,224
|
|
20241007,151000,224675875,4525,4505,4525,4460,10514
|
|
20241007,150900,177477855,4565,4505,4600,4485,16474
|
|
20241007,150800,102925380,4485,4485,4505,4485,6
|
|
20241007,150700,102898450,4505,4505,4505,4505,40
|
|
20241007,150600,102718250,4505,4505,4505,4505,0
|
|
20241007,150500,102718250,4505,4505,4505,4505,1
|
|
20241007,150400,102713745,4505,4505,4505,4505,0
|
|
20241007,150300,102713745,4505,4490,4505,4485,776
|
|
20241007,150200,99232920,4505,4505,4505,4505,0
|
|
20241007,150100,99232920,4505,4505,4505,4505,0
|
|
20241007,150000,99232920,4505,4490,4505,4490,3
|
|
20241007,145900,99219435,4505,4495,4505,4495,2
|
|
20241007,145800,99210435,4505,4505,4505,4490,8
|
|
20241007,145700,99174410,4490,4490,4490,4490,1
|
|
20241007,145600,99169920,4505,4505,4505,4505,0
|
|
20241007,145500,99169920,4505,4505,4505,4505,0
|
|
20241007,145400,99169920,4505,4505,4505,4505,4
|
|
20241007,145300,99151900,4490,4505,4505,4490,89
|
|
20241007,145200,98750970,4505,4505,4505,4485,5
|
|
20241007,145100,98728505,4485,4505,4505,4485,48
|
|
20241007,145000,98513205,4485,4505,4505,4485,54
|
|
20241007,144900,98270995,4485,4505,4505,4485,88
|
|
20241007,144800,97876095,4485,4485,4485,4485,17
|
|
20241007,144700,97799850,4505,4505,4505,4505,5
|
|
20241007,144600,97777325,4505,4505,4505,4485,12
|
|
20241007,144500,97723345,4485,4505,4505,4485,25
|
|
20241007,144400,97611140,4485,4485,4505,4485,26
|
|
20241007,144300,97494510,4505,4505,4505,4505,1
|
|
20241007,144200,97490005,4485,4485,4485,4485,1
|
|
20241007,144100,97485520,4505,4485,4505,4480,1865
|
|
20241007,144000,89126210,4505,4495,4505,4485,1151
|
|
20241007,143900,83958610,4505,4505,4505,4505,0
|
|
20241007,143800,83958610,4505,4500,4505,4495,56
|
|
20241007,143700,83706815,4500,4500,4500,4500,601
|
|
20241007,143600,81002315,4505,4500,4505,4500,391
|
|
20241007,143500,79242810,4495,4495,4495,4495,0
|
|
20241007,143400,79242810,4495,4495,4495,4495,1
|
|
20241007,143300,79238315,4500,4495,4500,4495,883
|
|
20241007,143200,75269225,4495,4495,4495,4495,0
|
|
20241007,143100,75269225,4495,4495,4495,4495,0
|
|
20241007,143000,75269225,4495,4495,4495,4495,0
|
|
20241007,142900,75269225,4495,4495,4495,4495,0
|
|
20241007,142800,75269225,4495,4495,4495,4495,0
|
|
20241007,142700,75269225,4495,4495,4495,4495,0
|
|
20241007,142600,75269225,4495,4495,4495,4495,0
|
|
20241007,142500,75269225,4495,4495,4495,4495,1
|
|
20241007,142400,75264730,4485,4485,4485,4485,1
|
|
20241007,142300,75260245,4495,4495,4495,4495,1
|
|
20241007,142200,75255750,4485,4485,4495,4485,177
|
|
20241007,142100,74460600,4490,4490,4490,4490,0
|
|
20241007,142000,74460600,4490,4490,4490,4490,0
|
|
20241007,141900,74460600,4490,4490,4490,4485,6
|
|
20241007,141800,74433680,4485,4485,4490,4485,19
|
|
20241007,141700,74348415,4490,4490,4490,4490,0
|
|
20241007,141600,74348415,4490,4490,4490,4490,1
|
|
20241007,141500,74343925,4485,4485,4490,4485,127
|
|
20241007,141400,73773825,4490,4490,4490,4490,1
|
|
20241007,141300,73769335,4490,4490,4490,4485,9
|
|
20241007,141200,73728950,4485,4490,4490,4485,39
|
|
20241007,141100,73554030,4485,4485,4485,4485,2
|
|
20241007,141000,73545060,4490,4490,4490,4490,2
|
|
20241007,140900,73536080,4490,4490,4490,4490,0
|
|
20241007,140800,73536080,4490,4490,4490,4490,0
|
|
20241007,140700,73536080,4490,4490,4490,4490,0
|
|
20241007,140600,73536080,4490,4490,4490,4490,0
|
|
20241007,140500,73536080,4490,4490,4490,4490,0
|
|
20241007,140400,73536080,4490,4490,4490,4490,0
|
|
20241007,140300,73536080,4490,4490,4490,4490,0
|
|
20241007,140200,73536080,4490,4490,4490,4490,0
|
|
20241007,140100,73536080,4490,4480,4490,4480,267
|
|
20241007,140000,72339890,4480,4480,4480,4480,0
|
|
20241007,135900,72339890,4480,4480,4480,4480,3
|
|
20241007,135800,72326450,4475,4480,4480,4475,219
|
|
20241007,135700,71345425,4480,4475,4480,4475,51
|
|
20241007,135600,71117195,4475,4475,4475,4475,0
|
|
20241007,135500,71117195,4475,4470,4475,4470,18
|
|
20241007,135400,71036690,4480,4480,4480,4480,0
|
|
20241007,135300,71036690,4480,4485,4485,4470,1336
|
|
20241007,135200,65053315,4485,4490,4490,4485,582
|
|
20241007,135100,62442320,4500,4500,4500,4500,22
|
|
20241007,135000,62343320,4500,4500,4500,4500,0
|
|
20241007,134900,62343320,4500,4500,4500,4500,0
|
|
20241007,134800,62343320,4500,4495,4500,4490,21
|
|
20241007,134700,62248925,4490,4490,4490,4490,2
|
|
20241007,134600,62239945,4505,4505,4505,4505,0
|
|
20241007,134500,62239945,4505,4505,4505,4505,0
|
|
20241007,134400,62239945,4505,4490,4505,4490,4
|
|
20241007,134300,62221970,4505,4505,4505,4505,46
|
|
20241007,134200,62014740,4505,4490,4505,4490,7
|
|
20241007,134100,61983295,4485,4485,4485,4485,44
|
|
20241007,134000,61785955,4485,4485,4485,4485,7
|
|
20241007,133900,61754560,4485,4485,4485,4485,6
|
|
20241007,133800,61727650,4480,4500,4500,4480,1018
|
|
20241007,133700,57147990,4520,4520,4520,4520,0
|
|
20241007,133600,57147990,4520,4515,4520,4515,400
|
|
20241007,133500,55341560,4515,4515,4515,4515,1
|
|
20241007,133400,55337045,4500,4510,4515,4500,163
|
|
20241007,133300,54602515,4510,4500,4510,4500,1184
|
|
20241007,133200,49265535,4505,4505,4505,4505,0
|
|
20241007,133100,49265535,4505,4500,4505,4495,797
|
|
20241007,133000,45679025,4495,4495,4495,4495,532
|
|
20241007,132900,43287685,4495,4495,4495,4495,0
|
|
20241007,132800,43287685,4495,4495,4495,4495,11
|
|
20241007,132700,43238240,4490,4480,4490,4475,942
|
|
20241007,132600,39012215,4480,4480,4480,4480,0
|
|
20241007,132500,39012215,4480,4480,4480,4480,0
|
|
20241007,132400,39012215,4480,4480,4480,4480,0
|
|
20241007,132300,39012215,4480,4480,4480,4480,1
|
|
20241007,132200,39007735,4475,4475,4475,4475,0
|
|
20241007,132100,39007735,4475,4475,4475,4475,1
|
|
20241007,132000,39003260,4475,4475,4475,4475,0
|
|
20241007,131900,39003260,4475,4475,4475,4475,100
|
|
20241007,131800,38555760,4475,4475,4475,4475,0
|
|
20241007,131700,38555760,4475,4475,4475,4475,0
|
|
20241007,131600,38555760,4475,4475,4475,4475,0
|
|
20241007,131500,38555760,4475,4475,4475,4475,0
|
|
20241007,131400,38555760,4475,4475,4475,4475,0
|
|
20241007,131300,38555760,4475,4475,4475,4475,0
|
|
20241007,131200,38555760,4475,4475,4475,4475,1
|
|
20241007,131100,38551285,4480,4485,4485,4480,3
|
|
20241007,131000,38537840,4485,4485,4485,4485,0
|
|
20241007,130900,38537840,4485,4485,4485,4485,0
|
|
20241007,130800,38537840,4485,4485,4485,4485,0
|
|
20241007,130700,38537840,4485,4485,4485,4485,0
|
|
20241007,130600,38537840,4485,4480,4485,4480,36
|
|
20241007,130500,38376555,4480,4480,4480,4480,0
|
|
20241007,130400,38376555,4480,4480,4480,4480,0
|
|
20241007,130300,38376555,4480,4480,4480,4480,0
|
|
20241007,130200,38376555,4480,4480,4480,4480,0
|
|
20241007,130100,38376555,4480,4480,4480,4480,0
|
|
20241007,130000,38376555,4480,4480,4480,4480,0
|
|
20241007,125900,38376555,4480,4480,4480,4480,0
|
|
20241007,125800,38376555,4480,4475,4480,4475,21
|
|
20241007,125700,38282575,4485,4485,4485,4485,0
|
|
20241007,125600,38282575,4485,4485,4485,4485,0
|
|
20241007,125500,38282575,4485,4485,4485,4485,0
|
|
20241007,125400,38282575,4485,4475,4485,4475,3
|
|
20241007,125300,38269130,4485,4485,4485,4485,9
|
|
20241007,125200,38228765,4485,4485,4485,4470,7
|
|
20241007,125100,38197385,4485,4485,4485,4485,0
|
|
20241007,125000,38197385,4485,4485,4485,4485,0
|
|
20241007,124900,38197385,4485,4485,4485,4485,0
|
|
20241007,124800,38197385,4485,4485,4485,4485,0
|
|
20241007,124700,38197385,4485,4485,4485,4485,20
|
|
20241007,124600,38107685,4485,4485,4485,4485,0
|
|
20241007,124500,38107685,4485,4485,4485,4485,0
|
|
20241007,124400,38107685,4485,4485,4485,4485,1
|
|
20241007,124300,38103200,4470,4470,4470,4470,0
|
|
20241007,124200,38103200,4470,4470,4470,4470,0
|
|
20241007,124100,38103200,4470,4470,4470,4470,6
|
|
20241007,124000,38076380,4470,4485,4485,4470,19
|
|
20241007,123900,37991225,4470,4470,4470,4470,0
|
|
20241007,123800,37991225,4470,4470,4470,4470,0
|
|
20241007,123700,37991225,4470,4470,4485,4470,37
|
|
20241007,123600,37825670,4485,4470,4485,4470,136
|
|
20241007,123500,37217705,4470,4470,4470,4470,17
|
|
20241007,123400,37141715,4470,4480,4480,4470,132
|
|
20241007,123300,36551295,4480,4485,4485,4480,406
|
|
20241007,123200,34731960,4485,4485,4485,4485,0
|
|
20241007,123100,34731960,4485,4485,4485,4485,1
|
|
20241007,123000,34727475,4490,4490,4490,4490,0
|
|
20241007,122900,34727475,4490,4490,4490,4490,0
|
|
20241007,122800,34727475,4490,4490,4490,4490,0
|
|
20241007,122700,34727475,4490,4490,4490,4490,0
|
|
20241007,122600,34727475,4490,4490,4490,4490,0
|
|
20241007,122500,34727475,4490,4490,4490,4490,0
|
|
20241007,122400,34727475,4490,4490,4490,4490,0
|
|
20241007,122300,34727475,4490,4490,4490,4490,0
|
|
20241007,122200,34727475,4490,4485,4490,4485,38
|
|
20241007,122100,34557040,4490,4490,4490,4490,0
|
|
20241007,122000,34557040,4490,4490,4490,4490,0
|
|
20241007,121900,34557040,4490,4490,4490,4490,0
|
|
20241007,121800,34557040,4490,4490,4490,4490,1
|
|
20241007,121700,34552550,4485,4485,4485,4485,35
|
|
20241007,121600,34395575,4490,4490,4490,4490,0
|
|
20241007,121500,34395575,4490,4490,4490,4490,0
|
|
20241007,121400,34395575,4490,4490,4490,4490,0
|
|
20241007,121300,34395575,4490,4490,4490,4490,0
|
|
20241007,121200,34395575,4490,4490,4490,4490,0
|
|
20241007,121100,34395575,4490,4490,4490,4490,0
|
|
20241007,121000,34395575,4490,4490,4490,4490,0
|
|
20241007,120900,34395575,4490,4490,4490,4490,0
|
|
20241007,120800,34395575,4490,4490,4490,4490,0
|
|
20241007,120700,34395575,4490,4485,4490,4485,218
|
|
20241007,120600,33417835,4490,4490,4490,4490,0
|
|
20241007,120500,33417835,4490,4490,4490,4490,0
|
|
20241007,120400,33417835,4490,4485,4490,4485,132
|
|
20241007,120300,32825810,4485,4485,4485,4485,1
|
|
20241007,120200,32821325,4480,4480,4480,4480,0
|
|
20241007,120100,32821325,4480,4480,4480,4480,1
|
|
20241007,120000,32816845,4485,4480,4485,4480,12
|
|
20241007,115900,32763080,4480,4475,4480,4470,309
|
|
20241007,115800,31380630,4480,4480,4480,4480,0
|
|
20241007,115700,31380630,4480,4480,4480,4480,0
|
|
20241007,115600,31380630,4480,4480,4480,4480,0
|
|
20241007,115500,31380630,4480,4480,4480,4480,0
|
|
20241007,115400,31380630,4480,4480,4480,4480,0
|
|
20241007,115300,31380630,4480,4480,4480,4480,2
|
|
20241007,115200,31371670,4480,4480,4480,4480,0
|
|
20241007,115100,31371670,4480,4480,4480,4480,0
|
|
20241007,115000,31371670,4480,4480,4480,4480,0
|
|
20241007,114900,31371670,4480,4480,4480,4480,0
|
|
20241007,114800,31371670,4480,4480,4480,4480,0
|
|
20241007,114700,31371670,4480,4480,4480,4480,0
|
|
20241007,114600,31371670,4480,4480,4480,4480,90
|
|
20241007,114500,30968470,4470,4470,4470,4470,1
|
|
20241007,114400,30964000,4480,4480,4480,4480,0
|
|
20241007,114300,30964000,4480,4480,4480,4480,0
|
|
20241007,114200,30964000,4480,4480,4480,4480,3
|
|
20241007,114100,30950560,4470,4470,4470,4470,1
|
|
20241007,114000,30946090,4480,4480,4480,4480,0
|
|
20241007,113900,30946090,4480,4480,4480,4480,0
|
|
20241007,113800,30946090,4480,4480,4480,4480,0
|
|
20241007,113700,30946090,4480,4480,4480,4480,0
|
|
20241007,113600,30946090,4480,4480,4480,4480,0
|
|
20241007,113500,30946090,4480,4480,4480,4480,0
|
|
20241007,113400,30946090,4480,4480,4480,4480,0
|
|
20241007,113300,30946090,4480,4470,4480,4470,8
|
|
20241007,113200,30910310,4470,4470,4470,4470,0
|
|
20241007,113100,30910310,4470,4470,4470,4470,0
|
|
20241007,113000,30910310,4470,4470,4470,4470,0
|
|
20241007,112900,30910310,4470,4470,4470,4470,0
|
|
20241007,112800,30910310,4470,4470,4470,4470,0
|
|
20241007,112700,30910310,4470,4470,4480,4470,344
|
|
20241007,112600,29369895,4480,4470,4480,4470,2
|
|
20241007,112500,29360945,4470,4470,4470,4470,123
|
|
20241007,112400,28811135,4465,4465,4465,4465,2
|
|
20241007,112300,28802205,4465,4465,4465,4465,48
|
|
20241007,112200,28587885,4465,4465,4470,4465,1485
|
|
20241007,112100,21955515,4465,4465,4465,4465,0
|
|
20241007,112000,21955515,4465,4465,4465,4465,400
|
|
20241007,111900,20169515,4465,4465,4465,4465,0
|
|
20241007,111800,20169515,4465,4465,4465,4465,0
|
|
20241007,111700,20169515,4465,4465,4465,4465,0
|
|
20241007,111600,20169515,4465,4465,4465,4465,0
|
|
20241007,111500,20169515,4465,4465,4465,4465,0
|
|
20241007,111400,20169515,4465,4465,4465,4465,1
|
|
20241007,111300,20165050,4470,4470,4470,4470,0
|
|
20241007,111200,20165050,4470,4470,4470,4470,0
|
|
20241007,111100,20165050,4470,4470,4470,4470,0
|
|
20241007,111000,20165050,4470,4470,4470,4470,0
|
|
20241007,110900,20165050,4470,4470,4470,4470,0
|
|
20241007,110800,20165050,4470,4470,4470,4470,0
|
|
20241007,110700,20165050,4470,4470,4470,4470,0
|
|
20241007,110600,20165050,4470,4470,4470,4470,0
|
|
20241007,110500,20165050,4470,4470,4470,4470,0
|
|
20241007,110400,20165050,4470,4470,4470,4470,0
|
|
20241007,110300,20165050,4470,4470,4470,4470,0
|
|
20241007,110200,20165050,4470,4470,4470,4470,0
|
|
20241007,110100,20165050,4470,4470,4470,4470,0
|
|
20241007,110000,20165050,4470,4470,4470,4470,0
|
|
20241007,105900,20165050,4470,4470,4470,4470,1
|
|
20241007,105800,20160580,4455,4455,4455,4455,1
|
|
20241007,105700,20156125,4455,4455,4455,4455,7
|
|
20241007,105600,20124940,4455,4455,4455,4455,110
|
|
20241007,105500,19634890,4455,4460,4470,4455,32
|
|
20241007,105400,19492210,4460,4460,4470,4460,10
|
|
20241007,105300,19447590,4460,4465,4470,4460,25
|
|
20241007,105200,19336035,4460,4460,4460,4460,4
|
|
20241007,105100,19318195,4460,4460,4460,4460,1
|
|
20241007,105000,19313735,4460,4460,4460,4460,2
|
|
20241007,104900,19304815,4460,4460,4460,4460,127
|
|
20241007,104800,18738395,4460,4470,4470,4460,3
|
|
20241007,104700,18725005,4460,4465,4470,4460,111
|
|
20241007,104600,18229440,4470,4470,4470,4470,0
|
|
20241007,104500,18229440,4470,4470,4470,4470,0
|
|
20241007,104400,18229440,4470,4470,4470,4470,0
|
|
20241007,104300,18229440,4470,4470,4470,4470,0
|
|
20241007,104200,18229440,4470,4470,4470,4470,0
|
|
20241007,104100,18229440,4470,4470,4470,4470,0
|
|
20241007,104000,18229440,4470,4470,4470,4470,0
|
|
20241007,103900,18229440,4470,4470,4470,4470,0
|
|
20241007,103800,18229440,4470,4470,4470,4470,0
|
|
20241007,103700,18229440,4470,4470,4470,4470,0
|
|
20241007,103600,18229440,4470,4470,4470,4470,0
|
|
20241007,103500,18229440,4470,4465,4470,4465,430
|
|
20241007,103400,16307345,4470,4470,4470,4470,0
|
|
20241007,103300,16307345,4470,4470,4470,4470,0
|
|
20241007,103200,16307345,4470,4470,4470,4470,0
|
|
20241007,103100,16307345,4470,4470,4470,4470,0
|
|
20241007,103000,16307345,4470,4465,4470,4465,2
|
|
20241007,102900,16298410,4465,4465,4465,4465,1
|
|
20241007,102800,16293945,4470,4470,4470,4470,0
|
|
20241007,102700,16293945,4470,4460,4470,4460,39
|
|
20241007,102600,16119905,4465,4465,4465,4465,0
|
|
20241007,102500,16119905,4465,4465,4465,4465,0
|
|
20241007,102400,16119905,4465,4465,4465,4465,0
|
|
20241007,102300,16119905,4465,4465,4465,4455,42
|
|
20241007,102200,15932775,4455,4455,4455,4455,0
|
|
20241007,102100,15932775,4455,4455,4455,4455,0
|
|
20241007,102000,15932775,4455,4455,4455,4455,0
|
|
20241007,101900,15932775,4455,4455,4455,4455,0
|
|
20241007,101800,15932775,4455,4455,4455,4455,30
|
|
20241007,101700,15799125,4455,4455,4455,4455,0
|
|
20241007,101600,15799125,4455,4455,4465,4455,15
|
|
20241007,101500,15732290,4465,4465,4465,4465,0
|
|
20241007,101400,15732290,4465,4465,4465,4465,0
|
|
20241007,101300,15732290,4465,4455,4465,4455,20
|
|
20241007,101200,15643180,4465,4460,4465,4460,11
|
|
20241007,101100,15594115,4460,4460,4460,4460,5
|
|
20241007,101000,15571815,4460,4460,4460,4460,0
|
|
20241007,100900,15571815,4460,4460,4460,4460,1
|
|
20241007,100800,15567355,4460,4460,4460,4455,616
|
|
20241007,100700,12820955,4460,4460,4460,4460,5
|
|
20241007,100600,12798655,4460,4460,4460,4460,0
|
|
20241007,100500,12798655,4460,4465,4465,4460,79
|
|
20241007,100400,12445930,4460,4465,4465,4460,38
|
|
20241007,100300,12276335,4465,4465,4465,4465,15
|
|
20241007,100200,12209360,4465,4465,4465,4465,0
|
|
20241007,100100,12209360,4465,4465,4465,4465,4
|
|
20241007,100000,12191500,4465,4465,4465,4465,2
|
|
20241007,095900,12182570,4465,4465,4465,4460,50
|
|
20241007,095800,11959465,4460,4460,4460,4460,103
|
|
20241007,095700,11500085,4465,4465,4465,4465,383
|
|
20241007,095600,9789990,4470,4470,4470,4470,3
|
|
20241007,095500,9776580,4470,4470,4470,4470,0
|
|
20241007,095400,9776580,4470,4470,4470,4470,0
|
|
20241007,095300,9776580,4470,4470,4470,4470,0
|
|
20241007,095200,9776580,4470,4470,4470,4470,120
|
|
20241007,095100,9240180,4470,4465,4470,4465,53
|
|
20241007,095000,9003530,4465,4465,4470,4465,7
|
|
20241007,094900,8972270,4470,4470,4470,4470,0
|
|
20241007,094800,8972270,4470,4470,4470,4470,0
|
|
20241007,094700,8972270,4470,4470,4470,4470,0
|
|
20241007,094600,8972270,4470,4470,4470,4470,0
|
|
20241007,094500,8972270,4470,4470,4470,4470,1
|
|
20241007,094400,8967800,4465,4465,4465,4460,241
|
|
20241007,094300,7891775,4465,4460,4465,4460,46
|
|
20241007,094200,7686600,4465,4465,4465,4465,0
|
|
20241007,094100,7686600,4465,4460,4465,4460,9
|
|
20241007,094000,7646455,4460,4460,4460,4460,660
|
|
20241007,093900,4702855,4460,4460,4460,4450,12
|
|
20241007,093800,4649415,4460,4460,4460,4460,0
|
|
20241007,093700,4649415,4460,4455,4460,4450,206
|
|
20241007,093600,3732440,4460,4460,4460,4460,2
|
|
20241007,093500,3723520,4460,4460,4460,4460,0
|
|
20241007,093400,3723520,4460,4460,4460,4460,0
|
|
20241007,093300,3723520,4460,4460,4460,4455,54
|
|
20241007,093200,3482935,4455,4455,4455,4455,0
|
|
20241007,093100,3482935,4455,4455,4455,4455,0
|
|
20241007,093000,3482935,4455,4455,4455,4455,0
|
|
20241007,092900,3482935,4455,4455,4455,4455,1
|
|
20241007,092800,3478480,4455,4455,4455,4455,6
|
|
20241007,092700,3451750,4460,4460,4460,4460,0
|
|
20241007,092600,3451750,4460,4460,4460,4455,91
|
|
20241007,092500,3045910,4465,4460,4465,4460,15
|
|
20241007,092400,2979005,4470,4470,4470,4470,0
|
|
20241007,092300,2979005,4470,4470,4470,4470,0
|
|
20241007,092200,2979005,4470,4470,4470,4470,0
|
|
20241007,092100,2979005,4470,4455,4470,4455,71
|
|
20241007,092000,2662685,4455,4455,4455,4455,5
|
|
20241007,091900,2640410,4470,4460,4470,4450,35
|
|
20241007,091800,2484420,4470,4470,4470,4470,0
|
|
20241007,091700,2484420,4470,4470,4470,4470,0
|
|
20241007,091600,2484420,4470,4470,4470,4470,0
|
|
20241007,091500,2484420,4470,4465,4470,4465,11
|
|
20241007,091400,2435300,4465,4465,4465,4465,0
|
|
20241007,091300,2435300,4465,4465,4465,4465,0
|
|
20241007,091200,2435300,4465,4460,4465,4460,5
|
|
20241007,091100,2412995,4455,4455,4455,4455,0
|
|
20241007,091000,2412995,4455,4450,4455,4450,43
|
|
20241007,090900,2221590,4450,4450,4450,4450,0
|
|
20241007,090800,2221590,4450,4445,4450,4445,2
|
|
20241007,090700,2212695,4435,4435,4435,4435,157
|
|
20241007,090600,1516400,4435,4435,4435,4435,0
|
|
20241007,090500,1516400,4435,4440,4440,4435,102
|
|
20241007,090400,1063525,4445,4445,4445,4445,0
|
|
20241007,090300,1063525,4445,4450,4450,4445,170
|
|
20241007,090200,307050,4450,4450,4450,4450,0
|
|
20241007,090100,307050,4450,4450,4450,4450,0
|
|
20241007,090000,307050,4450,4450,4450,4450,69
|