602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185900,54075090,4350,4350,4350,4350,691
|
|
20241007,185800,54075090,4350,4350,4350,4350,0
|
|
20241007,185700,54075090,4350,4350,4350,4350,0
|
|
20241007,185600,54075090,4350,4350,4350,4350,0
|
|
20241007,185500,54075090,4350,4350,4350,4350,0
|
|
20241007,185400,54075090,4350,4350,4350,4350,0
|
|
20241007,185300,54075090,4350,4350,4350,4350,0
|
|
20241007,185200,54075090,4350,4350,4350,4350,0
|
|
20241007,185100,54075090,4350,4350,4350,4350,0
|
|
20241007,185000,54075090,4350,4350,4350,4350,0
|
|
20241007,184900,54075090,4350,4350,4350,4350,0
|
|
20241007,184800,54075090,4350,4350,4350,4350,0
|
|
20241007,184700,54075090,4350,4350,4350,4350,0
|
|
20241007,184600,54075090,4350,4350,4350,4350,0
|
|
20241007,184500,54075090,4350,4350,4350,4350,0
|
|
20241007,184400,54075090,4350,4350,4350,4350,0
|
|
20241007,184300,54075090,4350,4350,4350,4350,0
|
|
20241007,184200,54075090,4350,4350,4350,4350,0
|
|
20241007,184100,54075090,4350,4350,4350,4350,0
|
|
20241007,184000,54075090,4350,4350,4350,4350,0
|
|
20241007,183900,54075090,4350,4350,4350,4350,0
|
|
20241007,183800,54075090,4350,4350,4350,4350,0
|
|
20241007,183700,54075090,4350,4350,4350,4350,0
|
|
20241007,183600,54075090,4350,4350,4350,4350,0
|
|
20241007,183500,54075090,4350,4350,4350,4350,0
|
|
20241007,183400,54075090,4350,4350,4350,4350,0
|
|
20241007,183300,54075090,4350,4350,4350,4350,0
|
|
20241007,183200,54075090,4350,4350,4350,4350,0
|
|
20241007,183100,54075090,4350,4350,4350,4350,0
|
|
20241007,183000,54075090,4350,4350,4350,4350,0
|
|
20241007,182900,54075090,4350,4350,4350,4350,691
|
|
20241007,182800,54075090,4350,4350,4350,4350,0
|
|
20241007,182700,54075090,4350,4350,4350,4350,0
|
|
20241007,182600,54075090,4350,4350,4350,4350,0
|
|
20241007,182500,54075090,4350,4350,4350,4350,0
|
|
20241007,182400,54075090,4350,4350,4350,4350,0
|
|
20241007,182300,54075090,4350,4350,4350,4350,0
|
|
20241007,182200,54075090,4350,4350,4350,4350,0
|
|
20241007,182100,54075090,4350,4350,4350,4350,0
|
|
20241007,182000,54075090,4350,4350,4350,4350,0
|
|
20241007,181900,54075090,4350,4350,4350,4350,0
|
|
20241007,181800,54075090,4350,4350,4350,4350,0
|
|
20241007,181700,54075090,4350,4350,4350,4350,0
|
|
20241007,181600,54075090,4350,4350,4350,4350,0
|
|
20241007,181500,54075090,4350,4350,4350,4350,0
|
|
20241007,181400,54075090,4350,4350,4350,4350,0
|
|
20241007,181300,54075090,4350,4350,4350,4350,0
|
|
20241007,181200,54075090,4350,4350,4350,4350,0
|
|
20241007,181100,54075090,4350,4350,4350,4350,0
|
|
20241007,181000,54075090,4350,4350,4350,4350,0
|
|
20241007,180900,54075090,4350,4350,4350,4350,0
|
|
20241007,180800,54075090,4350,4350,4350,4350,0
|
|
20241007,180700,54075090,4350,4350,4350,4350,0
|
|
20241007,180600,54075090,4350,4350,4350,4350,0
|
|
20241007,180500,54075090,4350,4350,4350,4350,0
|
|
20241007,180400,54075090,4350,4350,4350,4350,0
|
|
20241007,180300,54075090,4350,4350,4350,4350,0
|
|
20241007,180200,54075090,4350,4350,4350,4350,0
|
|
20241007,180100,54075090,4350,4350,4350,4350,0
|
|
20241007,180000,54075090,4350,4350,4350,4350,0
|
|
20241007,175900,54075090,4350,4350,4350,4350,691
|
|
20241007,175800,54075090,4350,4350,4350,4350,0
|
|
20241007,175700,54075090,4350,4350,4350,4350,0
|
|
20241007,175600,54075090,4350,4350,4350,4350,0
|
|
20241007,175500,54075090,4350,4350,4350,4350,0
|
|
20241007,175400,54075090,4350,4350,4350,4350,0
|
|
20241007,175300,54075090,4350,4350,4350,4350,0
|
|
20241007,175200,54075090,4350,4350,4350,4350,0
|
|
20241007,175100,54075090,4350,4350,4350,4350,0
|
|
20241007,175000,54075090,4350,4350,4350,4350,0
|
|
20241007,174900,54075090,4350,4350,4350,4350,0
|
|
20241007,174800,54075090,4350,4350,4350,4350,0
|
|
20241007,174700,54075090,4350,4350,4350,4350,0
|
|
20241007,174600,54075090,4350,4350,4350,4350,0
|
|
20241007,174500,54075090,4350,4350,4350,4350,0
|
|
20241007,174400,54075090,4350,4350,4350,4350,0
|
|
20241007,174300,54075090,4350,4350,4350,4350,0
|
|
20241007,174200,54075090,4350,4350,4350,4350,0
|
|
20241007,174100,54075090,4350,4350,4350,4350,0
|
|
20241007,174000,54075090,4350,4350,4350,4350,0
|
|
20241007,173900,54075090,4350,4350,4350,4350,0
|
|
20241007,173800,54075090,4350,4350,4350,4350,0
|
|
20241007,173700,54075090,4350,4350,4350,4350,0
|
|
20241007,173600,54075090,4350,4350,4350,4350,0
|
|
20241007,173500,54075090,4350,4350,4350,4350,0
|
|
20241007,173400,54075090,4350,4350,4350,4350,0
|
|
20241007,173300,54075090,4350,4350,4350,4350,0
|
|
20241007,173200,54075090,4350,4350,4350,4350,0
|
|
20241007,173100,54075090,4350,4350,4350,4350,0
|
|
20241007,173000,54075090,4350,4350,4350,4350,0
|
|
20241007,172900,54075090,4350,4350,4350,4350,691
|
|
20241007,172800,54075090,4350,4350,4350,4350,0
|
|
20241007,172700,54075090,4350,4350,4350,4350,0
|
|
20241007,172600,54075090,4350,4350,4350,4350,0
|
|
20241007,172500,54075090,4350,4350,4350,4350,0
|
|
20241007,172400,54075090,4350,4350,4350,4350,0
|
|
20241007,172300,54075090,4350,4350,4350,4350,0
|
|
20241007,172200,54075090,4350,4350,4350,4350,0
|
|
20241007,172100,54075090,4350,4350,4350,4350,0
|
|
20241007,172000,54075090,4350,4350,4350,4350,0
|
|
20241007,171900,54075090,4350,4350,4350,4350,0
|
|
20241007,171800,54075090,4350,4350,4350,4350,0
|
|
20241007,171700,54075090,4350,4350,4350,4350,0
|
|
20241007,171600,54075090,4350,4350,4350,4350,0
|
|
20241007,171500,54075090,4350,4350,4350,4350,0
|
|
20241007,171400,54075090,4350,4350,4350,4350,0
|
|
20241007,171300,54075090,4350,4350,4350,4350,0
|
|
20241007,171200,54075090,4350,4350,4350,4350,0
|
|
20241007,171100,54075090,4350,4350,4350,4350,0
|
|
20241007,171000,54075090,4350,4350,4350,4350,0
|
|
20241007,170900,54075090,4350,4350,4350,4350,0
|
|
20241007,170800,54075090,4350,4350,4350,4350,0
|
|
20241007,170700,54075090,4350,4350,4350,4350,0
|
|
20241007,170600,54075090,4350,4350,4350,4350,0
|
|
20241007,170500,54075090,4350,4350,4350,4350,0
|
|
20241007,170400,54075090,4350,4350,4350,4350,0
|
|
20241007,170300,54075090,4350,4350,4350,4350,0
|
|
20241007,170200,54075090,4350,4350,4350,4350,0
|
|
20241007,170100,54075090,4350,4350,4350,4350,0
|
|
20241007,170000,54075090,4350,4350,4350,4350,0
|
|
20241007,165900,54075090,4350,4350,4350,4350,691
|
|
20241007,165800,54075090,4350,4350,4350,4350,0
|
|
20241007,165700,54075090,4350,4350,4350,4350,0
|
|
20241007,165600,54075090,4350,4350,4350,4350,0
|
|
20241007,165500,54075090,4350,4350,4350,4350,0
|
|
20241007,165400,54075090,4350,4350,4350,4350,0
|
|
20241007,165300,54075090,4350,4350,4350,4350,0
|
|
20241007,165200,54075090,4350,4350,4350,4350,0
|
|
20241007,165100,54075090,4350,4350,4350,4350,0
|
|
20241007,165000,54075090,4350,4350,4350,4350,0
|
|
20241007,164900,54075090,4350,4350,4350,4350,0
|
|
20241007,164800,54075090,4350,4350,4350,4350,0
|
|
20241007,164700,54075090,4350,4350,4350,4350,0
|
|
20241007,164600,54075090,4350,4350,4350,4350,0
|
|
20241007,164500,54075090,4350,4350,4350,4350,0
|
|
20241007,164400,54075090,4350,4350,4350,4350,0
|
|
20241007,164300,54075090,4350,4350,4350,4350,0
|
|
20241007,164200,54075090,4350,4350,4350,4350,0
|
|
20241007,164100,54075090,4350,4350,4350,4350,0
|
|
20241007,164000,54075090,4350,4350,4350,4350,0
|
|
20241007,163900,54075090,4350,4350,4350,4350,0
|
|
20241007,163800,54075090,4350,4350,4350,4350,0
|
|
20241007,163700,54075090,4350,4350,4350,4350,0
|
|
20241007,163600,54075090,4350,4350,4350,4350,0
|
|
20241007,163500,54075090,4350,4350,4350,4350,0
|
|
20241007,163400,54075090,4350,4350,4350,4350,0
|
|
20241007,163300,54075090,4350,4350,4350,4350,0
|
|
20241007,163200,54075090,4350,4350,4350,4350,0
|
|
20241007,163100,54075090,4350,4350,4350,4350,0
|
|
20241007,163000,54075090,4350,4350,4350,4350,0
|
|
20241007,162900,54075090,4350,4350,4350,4350,691
|
|
20241007,162800,54075090,4350,4350,4350,4350,0
|
|
20241007,162700,54075090,4350,4350,4350,4350,0
|
|
20241007,162600,54075090,4350,4350,4350,4350,0
|
|
20241007,162500,54075090,4350,4350,4350,4350,0
|
|
20241007,162400,54075090,4350,4350,4350,4350,0
|
|
20241007,162300,54075090,4350,4350,4350,4350,0
|
|
20241007,162200,54075090,4350,4350,4350,4350,0
|
|
20241007,162100,54075090,4350,4350,4350,4350,0
|
|
20241007,162000,54075090,4350,4350,4350,4350,0
|
|
20241007,161900,54075090,4350,4350,4350,4350,0
|
|
20241007,161800,54075090,4350,4350,4350,4350,0
|
|
20241007,161700,54075090,4350,4350,4350,4350,0
|
|
20241007,161600,54075090,4350,4350,4350,4350,0
|
|
20241007,161500,54075090,4350,4350,4350,4350,0
|
|
20241007,161400,54075090,4350,4350,4350,4350,0
|
|
20241007,161300,54075090,4350,4350,4350,4350,0
|
|
20241007,161200,54075090,4350,4350,4350,4350,0
|
|
20241007,161100,54075090,4350,4350,4350,4350,0
|
|
20241007,161000,54075090,4350,4350,4350,4350,0
|
|
20241007,160900,54075090,4350,4350,4350,4350,0
|
|
20241007,160800,54075090,4350,4350,4350,4350,0
|
|
20241007,160700,54075090,4350,4350,4350,4350,0
|
|
20241007,160600,54075090,4350,4350,4350,4350,0
|
|
20241007,160500,54075090,4350,4350,4350,4350,0
|
|
20241007,160400,54075090,4350,4350,4350,4350,0
|
|
20241007,160300,54075090,4350,4350,4350,4350,0
|
|
20241007,160200,54075090,4350,4350,4350,4350,0
|
|
20241007,160100,54075090,4350,4350,4350,4350,0
|
|
20241007,160000,54075090,4350,4350,4350,4350,0
|
|
20241007,155900,54075090,4350,4350,4350,4350,691
|
|
20241007,155800,54075090,4350,4350,4350,4350,0
|
|
20241007,155700,54075090,4350,4350,4350,4350,0
|
|
20241007,155600,54075090,4350,4350,4350,4350,0
|
|
20241007,155500,54075090,4350,4350,4350,4350,0
|
|
20241007,155400,54075090,4350,4350,4350,4350,0
|
|
20241007,155300,54075090,4350,4350,4350,4350,0
|
|
20241007,155200,54075090,4350,4350,4350,4350,0
|
|
20241007,155100,54075090,4350,4350,4350,4350,0
|
|
20241007,155000,54075090,4350,4350,4350,4350,0
|
|
20241007,154900,54075090,4350,4350,4350,4350,0
|
|
20241007,154800,54075090,4350,4350,4350,4350,0
|
|
20241007,154700,54075090,4350,4350,4350,4350,0
|
|
20241007,154600,54075090,4350,4350,4350,4350,0
|
|
20241007,154500,54075090,4350,4350,4350,4350,0
|
|
20241007,154400,54075090,4350,4350,4350,4350,0
|
|
20241007,154300,54075090,4350,4350,4350,4350,0
|
|
20241007,154200,54075090,4350,4350,4350,4350,0
|
|
20241007,154100,54075090,4350,4350,4350,4350,0
|
|
20241007,154000,54075090,4350,4350,4350,4350,0
|
|
20241007,153900,54075090,4350,4350,4350,4350,0
|
|
20241007,153800,54075090,4350,4350,4350,4350,0
|
|
20241007,153700,54075090,4350,4350,4350,4350,0
|
|
20241007,153600,54075090,4350,4350,4350,4350,0
|
|
20241007,153500,54075090,4350,4350,4350,4350,0
|
|
20241007,153400,54075090,4350,4350,4350,4350,0
|
|
20241007,153300,54075090,4350,4350,4350,4350,0
|
|
20241007,153200,54075090,4350,4350,4350,4350,0
|
|
20241007,153100,54075090,4350,4350,4350,4350,0
|
|
20241007,153000,54075090,4350,4350,4350,4350,691
|
|
20241007,152900,51069240,4325,4325,4325,4325,0
|
|
20241007,152800,51069240,4325,4325,4325,4325,0
|
|
20241007,152700,51069240,4325,4325,4325,4325,0
|
|
20241007,152600,51069240,4325,4325,4325,4325,0
|
|
20241007,152500,51069240,4325,4325,4325,4325,0
|
|
20241007,152400,51069240,4325,4325,4325,4325,0
|
|
20241007,152300,51069240,4325,4325,4325,4325,0
|
|
20241007,152200,51069240,4325,4325,4325,4325,0
|
|
20241007,152100,51069240,4325,4325,4325,4325,0
|
|
20241007,152000,51069240,4325,4325,4325,4325,0
|
|
20241007,151900,51069240,4325,4325,4325,4325,7
|
|
20241007,151800,51038965,4340,4340,4340,4340,23
|
|
20241007,151700,50939145,4325,4325,4325,4325,14
|
|
20241007,151600,50878595,4325,4325,4325,4325,0
|
|
20241007,151500,50878595,4325,4325,4325,4325,5
|
|
20241007,151400,50856970,4340,4340,4340,4340,0
|
|
20241007,151300,50856970,4340,4340,4340,4340,0
|
|
20241007,151200,50856970,4340,4340,4340,4340,0
|
|
20241007,151100,50856970,4340,4340,4340,4340,0
|
|
20241007,151000,50856970,4340,4340,4340,4340,0
|
|
20241007,150900,50856970,4340,4340,4340,4340,0
|
|
20241007,150800,50856970,4340,4340,4340,4325,136
|
|
20241007,150700,50267435,4330,4340,4340,4330,58
|
|
20241007,150600,50015735,4335,4335,4335,4335,2
|
|
20241007,150500,50007065,4345,4345,4345,4345,0
|
|
20241007,150400,50007065,4345,4325,4345,4325,22
|
|
20241007,150300,49911865,4325,4325,4325,4325,172
|
|
20241007,150200,49167965,4330,4330,4330,4330,28
|
|
20241007,150100,49046725,4330,4330,4330,4330,0
|
|
20241007,150000,49046725,4330,4345,4345,4330,55
|
|
20241007,145900,48807825,4350,4350,4350,4350,0
|
|
20241007,145800,48807825,4350,4350,4350,4350,0
|
|
20241007,145700,48807825,4350,4350,4350,4350,0
|
|
20241007,145600,48807825,4350,4350,4350,4350,0
|
|
20241007,145500,48807825,4350,4350,4350,4350,0
|
|
20241007,145400,48807825,4350,4350,4350,4350,0
|
|
20241007,145300,48807825,4350,4350,4350,4350,0
|
|
20241007,145200,48807825,4350,4350,4350,4350,0
|
|
20241007,145100,48807825,4350,4350,4350,4350,0
|
|
20241007,145000,48807825,4350,4350,4350,4350,0
|
|
20241007,144900,48807825,4350,4350,4350,4350,0
|
|
20241007,144800,48807825,4350,4350,4350,4350,0
|
|
20241007,144700,48807825,4350,4350,4350,4350,0
|
|
20241007,144600,48807825,4350,4350,4350,4350,0
|
|
20241007,144500,48807825,4350,4350,4350,4350,0
|
|
20241007,144400,48807825,4350,4350,4350,4350,0
|
|
20241007,144300,48807825,4350,4350,4350,4350,0
|
|
20241007,144200,48807825,4350,4350,4350,4350,0
|
|
20241007,144100,48807825,4350,4350,4350,4350,0
|
|
20241007,144000,48807825,4350,4350,4350,4350,0
|
|
20241007,143900,48807825,4350,4350,4350,4350,0
|
|
20241007,143800,48807825,4350,4350,4350,4350,0
|
|
20241007,143700,48807825,4350,4350,4350,4350,0
|
|
20241007,143600,48807825,4350,4350,4350,4350,1
|
|
20241007,143500,48803475,4325,4325,4325,4325,0
|
|
20241007,143400,48803475,4325,4325,4325,4325,0
|
|
20241007,143300,48803475,4325,4325,4325,4325,0
|
|
20241007,143200,48803475,4325,4325,4325,4325,350
|
|
20241007,143100,47289725,4325,4325,4325,4325,21
|
|
20241007,143000,47198900,4355,4355,4355,4355,0
|
|
20241007,142900,47198900,4355,4355,4355,4355,0
|
|
20241007,142800,47198900,4355,4355,4355,4355,0
|
|
20241007,142700,47198900,4355,4355,4355,4355,0
|
|
20241007,142600,47198900,4355,4355,4355,4355,0
|
|
20241007,142500,47198900,4355,4355,4355,4355,0
|
|
20241007,142400,47198900,4355,4355,4355,4355,0
|
|
20241007,142300,47198900,4355,4355,4355,4355,0
|
|
20241007,142200,47198900,4355,4355,4355,4355,0
|
|
20241007,142100,47198900,4355,4355,4355,4355,0
|
|
20241007,142000,47198900,4355,4355,4355,4355,0
|
|
20241007,141900,47198900,4355,4355,4355,4355,0
|
|
20241007,141800,47198900,4355,4355,4355,4355,0
|
|
20241007,141700,47198900,4355,4355,4355,4355,0
|
|
20241007,141600,47198900,4355,4355,4355,4355,0
|
|
20241007,141500,47198900,4355,4355,4355,4355,0
|
|
20241007,141400,47198900,4355,4355,4355,4355,0
|
|
20241007,141300,47198900,4355,4355,4355,4355,0
|
|
20241007,141200,47198900,4355,4335,4355,4325,153
|
|
20241007,141100,46536565,4355,4355,4355,4355,0
|
|
20241007,141000,46536565,4355,4355,4355,4355,0
|
|
20241007,140900,46536565,4355,4355,4355,4355,0
|
|
20241007,140800,46536565,4355,4355,4355,4355,0
|
|
20241007,140700,46536565,4355,4355,4355,4355,0
|
|
20241007,140600,46536565,4355,4355,4355,4355,1
|
|
20241007,140500,46532210,4360,4360,4360,4360,1
|
|
20241007,140400,46527850,4355,4355,4355,4355,0
|
|
20241007,140300,46527850,4355,4355,4355,4355,0
|
|
20241007,140200,46527850,4355,4355,4355,4355,14
|
|
20241007,140100,46466880,4355,4355,4355,4355,7
|
|
20241007,140000,46436395,4355,4355,4355,4355,0
|
|
20241007,135900,46436395,4355,4355,4355,4355,0
|
|
20241007,135800,46436395,4355,4355,4355,4355,208
|
|
20241007,135700,45530555,4355,4355,4355,4355,0
|
|
20241007,135600,45530555,4355,4355,4355,4355,0
|
|
20241007,135500,45530555,4355,4355,4355,4355,0
|
|
20241007,135400,45530555,4355,4355,4355,4355,0
|
|
20241007,135300,45530555,4355,4355,4355,4355,0
|
|
20241007,135200,45530555,4355,4355,4355,4355,0
|
|
20241007,135100,45530555,4355,4355,4355,4355,1
|
|
20241007,135000,45526200,4335,4335,4335,4335,110
|
|
20241007,134900,45049350,4360,4360,4360,4360,0
|
|
20241007,134800,45049350,4360,4360,4360,4360,0
|
|
20241007,134700,45049350,4360,4355,4360,4355,650
|
|
20241007,134600,42218170,4355,4355,4355,4355,1
|
|
20241007,134500,42213815,4335,4335,4335,4335,31
|
|
20241007,134400,42079430,4355,4355,4355,4355,1
|
|
20241007,134300,42075075,4335,4345,4355,4335,1369
|
|
20241007,134200,36122910,4335,4335,4335,4335,19
|
|
20241007,134100,36040545,4335,4335,4335,4335,0
|
|
20241007,134000,36040545,4335,4335,4335,4335,0
|
|
20241007,133900,36040545,4335,4345,4345,4335,12
|
|
20241007,133800,35988415,4345,4345,4345,4345,7
|
|
20241007,133700,35958000,4335,4335,4335,4335,0
|
|
20241007,133600,35958000,4335,4335,4335,4335,0
|
|
20241007,133500,35958000,4335,4335,4335,4335,0
|
|
20241007,133400,35958000,4335,4335,4335,4335,0
|
|
20241007,133300,35958000,4335,4335,4335,4335,0
|
|
20241007,133200,35958000,4335,4335,4335,4335,0
|
|
20241007,133100,35958000,4335,4335,4335,4335,0
|
|
20241007,133000,35958000,4335,4335,4335,4335,0
|
|
20241007,132900,35958000,4335,4335,4335,4335,0
|
|
20241007,132800,35958000,4335,4335,4335,4335,2
|
|
20241007,132700,35949330,4350,4350,4350,4350,0
|
|
20241007,132600,35949330,4350,4350,4350,4350,0
|
|
20241007,132500,35949330,4350,4350,4350,4350,0
|
|
20241007,132400,35949330,4350,4350,4350,4350,0
|
|
20241007,132300,35949330,4350,4350,4350,4350,0
|
|
20241007,132200,35949330,4350,4350,4350,4350,0
|
|
20241007,132100,35949330,4350,4350,4350,4350,0
|
|
20241007,132000,35949330,4350,4350,4350,4350,0
|
|
20241007,131900,35949330,4350,4350,4350,4350,0
|
|
20241007,131800,35949330,4350,4350,4350,4350,0
|
|
20241007,131700,35949330,4350,4335,4350,4335,23
|
|
20241007,131600,35849325,4345,4345,4345,4345,0
|
|
20241007,131500,35849325,4345,4345,4345,4345,2
|
|
20241007,131400,35840635,4345,4345,4345,4345,0
|
|
20241007,131300,35840635,4345,4345,4345,4345,24
|
|
20241007,131200,35736355,4350,4350,4350,4350,0
|
|
20241007,131100,35736355,4350,4350,4350,4350,0
|
|
20241007,131000,35736355,4350,4350,4350,4350,3
|
|
20241007,130900,35723305,4335,4335,4335,4335,0
|
|
20241007,130800,35723305,4335,4335,4335,4335,125
|
|
20241007,130700,35181430,4335,4335,4335,4335,0
|
|
20241007,130600,35181430,4335,4335,4335,4335,164
|
|
20241007,130500,34470490,4350,4350,4350,4350,0
|
|
20241007,130400,34470490,4350,4350,4350,4350,0
|
|
20241007,130300,34470490,4350,4350,4350,4350,0
|
|
20241007,130200,34470490,4350,4350,4350,4350,5
|
|
20241007,130100,34448740,4350,4350,4350,4350,0
|
|
20241007,130000,34448740,4350,4350,4350,4350,125
|
|
20241007,125900,33904990,4320,4340,4360,4320,1192
|
|
20241007,125800,28721655,4345,4345,4345,4345,0
|
|
20241007,125700,28721655,4345,4345,4345,4345,0
|
|
20241007,125600,28721655,4345,4345,4345,4345,0
|
|
20241007,125500,28721655,4345,4345,4345,4345,0
|
|
20241007,125400,28721655,4345,4345,4345,4345,0
|
|
20241007,125300,28721655,4345,4345,4345,4345,0
|
|
20241007,125200,28721655,4345,4345,4345,4345,0
|
|
20241007,125100,28721655,4345,4345,4345,4345,0
|
|
20241007,125000,28721655,4345,4345,4345,4345,0
|
|
20241007,124900,28721655,4345,4345,4345,4345,0
|
|
20241007,124800,28721655,4345,4345,4345,4345,1
|
|
20241007,124700,28717310,4320,4320,4320,4320,0
|
|
20241007,124600,28717310,4320,4320,4320,4320,0
|
|
20241007,124500,28717310,4320,4320,4320,4320,19
|
|
20241007,124400,28635230,4340,4340,4340,4340,0
|
|
20241007,124300,28635230,4340,4340,4340,4340,0
|
|
20241007,124200,28635230,4340,4340,4340,4340,0
|
|
20241007,124100,28635230,4340,4340,4340,4340,0
|
|
20241007,124000,28635230,4340,4340,4340,4340,0
|
|
20241007,123900,28635230,4340,4340,4340,4340,0
|
|
20241007,123800,28635230,4340,4340,4340,4340,0
|
|
20241007,123700,28635230,4340,4340,4340,4340,0
|
|
20241007,123600,28635230,4340,4340,4340,4340,0
|
|
20241007,123500,28635230,4340,4340,4340,4340,0
|
|
20241007,123400,28635230,4340,4340,4340,4340,0
|
|
20241007,123300,28635230,4340,4340,4340,4340,0
|
|
20241007,123200,28635230,4340,4340,4340,4340,0
|
|
20241007,123100,28635230,4340,4340,4340,4340,0
|
|
20241007,123000,28635230,4340,4340,4340,4340,0
|
|
20241007,122900,28635230,4340,4340,4340,4340,0
|
|
20241007,122800,28635230,4340,4340,4340,4340,230
|
|
20241007,122700,27637030,4340,4340,4340,4340,0
|
|
20241007,122600,27637030,4340,4340,4340,4340,0
|
|
20241007,122500,27637030,4340,4340,4340,4340,0
|
|
20241007,122400,27637030,4340,4340,4340,4340,0
|
|
20241007,122300,27637030,4340,4340,4340,4340,0
|
|
20241007,122200,27637030,4340,4340,4340,4340,0
|
|
20241007,122100,27637030,4340,4340,4340,4340,0
|
|
20241007,122000,27637030,4340,4340,4340,4340,0
|
|
20241007,121900,27637030,4340,4340,4340,4340,0
|
|
20241007,121800,27637030,4340,4340,4340,4340,0
|
|
20241007,121700,27637030,4340,4340,4340,4340,0
|
|
20241007,121600,27637030,4340,4340,4340,4340,0
|
|
20241007,121500,27637030,4340,4340,4340,4340,0
|
|
20241007,121400,27637030,4340,4340,4340,4340,0
|
|
20241007,121300,27637030,4340,4340,4340,4340,0
|
|
20241007,121200,27637030,4340,4340,4340,4340,0
|
|
20241007,121100,27637030,4340,4340,4340,4340,0
|
|
20241007,121000,27637030,4340,4340,4340,4340,0
|
|
20241007,120900,27637030,4340,4340,4340,4340,0
|
|
20241007,120800,27637030,4340,4340,4340,4340,9
|
|
20241007,120700,27597970,4345,4345,4345,4345,2
|
|
20241007,120600,27589280,4345,4345,4345,4345,0
|
|
20241007,120500,27589280,4345,4345,4345,4345,0
|
|
20241007,120400,27589280,4345,4345,4345,4345,0
|
|
20241007,120300,27589280,4345,4345,4345,4345,0
|
|
20241007,120200,27589280,4345,4345,4345,4345,0
|
|
20241007,120100,27589280,4345,4345,4345,4345,0
|
|
20241007,120000,27589280,4345,4345,4345,4345,0
|
|
20241007,115900,27589280,4345,4345,4345,4345,6
|
|
20241007,115800,27563210,4340,4340,4340,4340,91
|
|
20241007,115700,27168270,4340,4340,4340,4340,0
|
|
20241007,115600,27168270,4340,4340,4340,4340,26
|
|
20241007,115500,27055430,4335,4330,4340,4330,838
|
|
20241007,115400,23423615,4315,4315,4315,4315,0
|
|
20241007,115300,23423615,4315,4315,4315,4315,0
|
|
20241007,115200,23423615,4315,4315,4315,4315,0
|
|
20241007,115100,23423615,4315,4315,4315,4315,0
|
|
20241007,115000,23423615,4315,4315,4315,4315,0
|
|
20241007,114900,23423615,4315,4315,4315,4315,0
|
|
20241007,114800,23423615,4315,4315,4315,4315,0
|
|
20241007,114700,23423615,4315,4315,4315,4315,0
|
|
20241007,114600,23423615,4315,4315,4315,4315,0
|
|
20241007,114500,23423615,4315,4315,4315,4315,0
|
|
20241007,114400,23423615,4315,4315,4315,4315,0
|
|
20241007,114300,23423615,4315,4315,4315,4315,0
|
|
20241007,114200,23423615,4315,4315,4315,4315,5
|
|
20241007,114100,23402040,4330,4330,4330,4330,0
|
|
20241007,114000,23402040,4330,4330,4330,4330,0
|
|
20241007,113900,23402040,4330,4330,4330,4330,0
|
|
20241007,113800,23402040,4330,4330,4330,4330,0
|
|
20241007,113700,23402040,4330,4330,4330,4330,0
|
|
20241007,113600,23402040,4330,4330,4330,4330,0
|
|
20241007,113500,23402040,4330,4330,4330,4330,0
|
|
20241007,113400,23402040,4330,4330,4330,4330,0
|
|
20241007,113300,23402040,4330,4330,4330,4330,0
|
|
20241007,113200,23402040,4330,4330,4330,4330,0
|
|
20241007,113100,23402040,4330,4330,4330,4330,106
|
|
20241007,113000,22943060,4335,4335,4335,4335,0
|
|
20241007,112900,22943060,4335,4335,4335,4335,0
|
|
20241007,112800,22943060,4335,4335,4335,4335,0
|
|
20241007,112700,22943060,4335,4335,4335,4335,0
|
|
20241007,112600,22943060,4335,4335,4335,4335,0
|
|
20241007,112500,22943060,4335,4335,4335,4335,0
|
|
20241007,112400,22943060,4335,4335,4335,4335,0
|
|
20241007,112300,22943060,4335,4335,4335,4335,0
|
|
20241007,112200,22943060,4335,4335,4335,4335,0
|
|
20241007,112100,22943060,4335,4335,4335,4335,1
|
|
20241007,112000,22938725,4335,4335,4335,4335,0
|
|
20241007,111900,22938725,4335,4335,4335,4335,6
|
|
20241007,111800,22912715,4330,4330,4330,4330,0
|
|
20241007,111700,22912715,4330,4330,4330,4330,0
|
|
20241007,111600,22912715,4330,4335,4335,4330,2
|
|
20241007,111500,22904050,4330,4330,4330,4330,0
|
|
20241007,111400,22904050,4330,4330,4330,4330,0
|
|
20241007,111300,22904050,4330,4330,4330,4330,0
|
|
20241007,111200,22904050,4330,4330,4330,4330,0
|
|
20241007,111100,22904050,4330,4330,4330,4330,0
|
|
20241007,111000,22904050,4330,4330,4330,4330,0
|
|
20241007,110900,22904050,4330,4330,4330,4330,0
|
|
20241007,110800,22904050,4330,4330,4330,4330,0
|
|
20241007,110700,22904050,4330,4330,4330,4330,0
|
|
20241007,110600,22904050,4330,4330,4330,4330,0
|
|
20241007,110500,22904050,4330,4330,4330,4330,0
|
|
20241007,110400,22904050,4330,4330,4330,4330,5
|
|
20241007,110300,22882400,4335,4335,4335,4335,0
|
|
20241007,110200,22882400,4335,4335,4335,4335,0
|
|
20241007,110100,22882400,4335,4335,4335,4335,0
|
|
20241007,110000,22882400,4335,4335,4335,4325,103
|
|
20241007,105900,22436395,4335,4335,4335,4335,0
|
|
20241007,105800,22436395,4335,4335,4335,4335,0
|
|
20241007,105700,22436395,4335,4335,4335,4335,0
|
|
20241007,105600,22436395,4335,4335,4335,4335,0
|
|
20241007,105500,22436395,4335,4335,4335,4335,1
|
|
20241007,105400,22432060,4335,4335,4335,4335,0
|
|
20241007,105300,22432060,4335,4335,4335,4335,0
|
|
20241007,105200,22432060,4335,4335,4335,4335,0
|
|
20241007,105100,22432060,4335,4335,4335,4335,0
|
|
20241007,105000,22432060,4335,4325,4335,4325,1800
|
|
20241007,104900,14642290,4310,4310,4310,4310,0
|
|
20241007,104800,14642290,4310,4310,4310,4310,0
|
|
20241007,104700,14642290,4310,4310,4310,4310,0
|
|
20241007,104600,14642290,4310,4310,4310,4310,0
|
|
20241007,104500,14642290,4310,4315,4315,4310,398
|
|
20241007,104400,12925235,4325,4325,4325,4325,2
|
|
20241007,104300,12916585,4325,4325,4325,4325,0
|
|
20241007,104200,12916585,4325,4325,4325,4325,3
|
|
20241007,104100,12903610,4325,4325,4325,4325,0
|
|
20241007,104000,12903610,4325,4325,4325,4325,697
|
|
20241007,103900,9889085,4315,4315,4315,4315,0
|
|
20241007,103800,9889085,4315,4315,4315,4315,0
|
|
20241007,103700,9889085,4315,4315,4315,4315,0
|
|
20241007,103600,9889085,4315,4315,4315,4315,0
|
|
20241007,103500,9889085,4315,4315,4315,4315,20
|
|
20241007,103400,9802785,4315,4315,4315,4315,0
|
|
20241007,103300,9802785,4315,4315,4315,4315,0
|
|
20241007,103200,9802785,4315,4315,4315,4315,0
|
|
20241007,103100,9802785,4315,4315,4315,4315,5
|
|
20241007,103000,9781210,4320,4320,4320,4320,0
|
|
20241007,102900,9781210,4320,4320,4320,4320,0
|
|
20241007,102800,9781210,4320,4320,4320,4320,0
|
|
20241007,102700,9781210,4320,4320,4320,4320,0
|
|
20241007,102600,9781210,4320,4320,4320,4320,0
|
|
20241007,102500,9781210,4320,4320,4320,4320,0
|
|
20241007,102400,9781210,4320,4320,4320,4320,0
|
|
20241007,102300,9781210,4320,4320,4320,4320,0
|
|
20241007,102200,9781210,4320,4325,4325,4320,168
|
|
20241007,102100,9055415,4335,4335,4335,4335,0
|
|
20241007,102000,9055415,4335,4335,4335,4335,0
|
|
20241007,101900,9055415,4335,4335,4335,4335,1
|
|
20241007,101800,9051080,4325,4325,4325,4325,0
|
|
20241007,101700,9051080,4325,4325,4325,4325,11
|
|
20241007,101600,9003505,4325,4325,4325,4325,1
|
|
20241007,101500,8999180,4335,4335,4335,4335,0
|
|
20241007,101400,8999180,4335,4335,4335,4335,0
|
|
20241007,101300,8999180,4335,4335,4335,4335,0
|
|
20241007,101200,8999180,4335,4335,4335,4335,0
|
|
20241007,101100,8999180,4335,4335,4335,4335,0
|
|
20241007,101000,8999180,4335,4335,4335,4335,0
|
|
20241007,100900,8999180,4335,4335,4335,4335,0
|
|
20241007,100800,8999180,4335,4335,4335,4335,117
|
|
20241007,100700,8491985,4335,4335,4335,4335,0
|
|
20241007,100600,8491985,4335,4335,4335,4335,1
|
|
20241007,100500,8487650,4335,4335,4335,4335,0
|
|
20241007,100400,8487650,4335,4335,4335,4335,2
|
|
20241007,100300,8478980,4325,4325,4325,4325,22
|
|
20241007,100200,8383830,4335,4335,4335,4335,0
|
|
20241007,100100,8383830,4335,4335,4335,4335,0
|
|
20241007,100000,8383830,4335,4335,4335,4335,0
|
|
20241007,095900,8383830,4335,4335,4335,4335,10
|
|
20241007,095800,8340480,4335,4335,4335,4335,0
|
|
20241007,095700,8340480,4335,4335,4335,4335,0
|
|
20241007,095600,8340480,4335,4335,4335,4335,0
|
|
20241007,095500,8340480,4335,4335,4335,4335,0
|
|
20241007,095400,8340480,4335,4335,4335,4335,50
|
|
20241007,095300,8123730,4335,4335,4335,4335,1
|
|
20241007,095200,8119395,4330,4330,4330,4330,1
|
|
20241007,095100,8115065,4335,4335,4335,4335,1
|
|
20241007,095000,8110730,4335,4335,4335,4335,0
|
|
20241007,094900,8110730,4335,4335,4335,4335,0
|
|
20241007,094800,8110730,4335,4335,4335,4335,1
|
|
20241007,094700,8106395,4335,4335,4335,4335,0
|
|
20241007,094600,8106395,4335,4335,4335,4335,5
|
|
20241007,094500,8084720,4335,4330,4335,4330,51
|
|
20241007,094400,7863885,4330,4330,4330,4330,90
|
|
20241007,094300,7474185,4330,4330,4330,4330,0
|
|
20241007,094200,7474185,4330,4330,4330,4330,0
|
|
20241007,094100,7474185,4330,4330,4330,4330,0
|
|
20241007,094000,7474185,4330,4330,4330,4330,100
|
|
20241007,093900,7041185,4325,4325,4325,4325,0
|
|
20241007,093800,7041185,4325,4325,4325,4325,0
|
|
20241007,093700,7041185,4325,4325,4325,4325,1
|
|
20241007,093600,7036860,4325,4325,4325,4325,6
|
|
20241007,093500,7010910,4330,4330,4330,4330,5
|
|
20241007,093400,6989260,4330,4330,4330,4330,0
|
|
20241007,093300,6989260,4330,4325,4330,4325,205
|
|
20241007,093200,6102135,4325,4325,4325,4325,9
|
|
20241007,093100,6063210,4325,4325,4325,4325,80
|
|
20241007,093000,5717210,4325,4325,4325,4325,45
|
|
20241007,092900,5522585,4325,4325,4325,4325,1
|
|
20241007,092800,5518260,4320,4320,4320,4320,144
|
|
20241007,092700,4896180,4315,4315,4315,4315,0
|
|
20241007,092600,4896180,4315,4315,4315,4315,0
|
|
20241007,092500,4896180,4315,4315,4315,4315,0
|
|
20241007,092400,4896180,4315,4315,4315,4315,28
|
|
20241007,092300,4775360,4325,4325,4325,4325,0
|
|
20241007,092200,4775360,4325,4325,4325,4325,0
|
|
20241007,092100,4775360,4325,4325,4325,4325,0
|
|
20241007,092000,4775360,4325,4325,4325,4325,0
|
|
20241007,091900,4775360,4325,4325,4325,4325,0
|
|
20241007,091800,4775360,4325,4325,4325,4325,0
|
|
20241007,091700,4775360,4325,4325,4325,4325,100
|
|
20241007,091600,4342860,4325,4295,4325,4295,32
|
|
20241007,091500,4205390,4310,4310,4310,4310,0
|
|
20241007,091400,4205390,4310,4310,4310,4310,150
|
|
20241007,091300,3558890,4310,4310,4310,4310,218
|
|
20241007,091200,2619310,4310,4310,4310,4310,0
|
|
20241007,091100,2619310,4310,4310,4310,4310,0
|
|
20241007,091000,2619310,4310,4310,4310,4310,0
|
|
20241007,090900,2619310,4310,4310,4310,4310,31
|
|
20241007,090800,2485700,4310,4310,4310,4310,0
|
|
20241007,090700,2485700,4310,4310,4310,4310,0
|
|
20241007,090600,2485700,4310,4310,4310,4310,0
|
|
20241007,090500,2485700,4310,4310,4310,4310,0
|
|
20241007,090400,2485700,4310,4310,4310,4310,51
|
|
20241007,090300,2265890,4310,4310,4310,4310,0
|
|
20241007,090200,2265890,4310,4310,4310,4310,4
|
|
20241007,090100,2248650,4275,4275,4275,4275,0
|
|
20241007,090000,2248650,4275,4275,4275,4275,526
|