612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190900,123586250,5340,5340,5340,5340,266
|
|
20241007,190800,123586250,5340,5340,5340,5340,0
|
|
20241007,190700,123586250,5340,5340,5340,5340,0
|
|
20241007,190600,123586250,5340,5340,5340,5340,0
|
|
20241007,190500,123586250,5340,5340,5340,5340,0
|
|
20241007,190400,123586250,5340,5340,5340,5340,0
|
|
20241007,190300,123586250,5340,5340,5340,5340,0
|
|
20241007,190200,123586250,5340,5340,5340,5340,0
|
|
20241007,190100,123586250,5340,5340,5340,5340,0
|
|
20241007,190000,123586250,5340,5340,5340,5340,0
|
|
20241007,185900,123586250,5340,5340,5340,5340,0
|
|
20241007,185800,123586250,5340,5340,5340,5340,0
|
|
20241007,185700,123586250,5340,5340,5340,5340,0
|
|
20241007,185600,123586250,5340,5340,5340,5340,0
|
|
20241007,185500,123586250,5340,5340,5340,5340,0
|
|
20241007,185400,123586250,5340,5340,5340,5340,0
|
|
20241007,185300,123586250,5340,5340,5340,5340,0
|
|
20241007,185200,123586250,5340,5340,5340,5340,0
|
|
20241007,185100,123586250,5340,5340,5340,5340,0
|
|
20241007,185000,123586250,5340,5340,5340,5340,0
|
|
20241007,184900,123586250,5340,5340,5340,5340,0
|
|
20241007,184800,123586250,5340,5340,5340,5340,0
|
|
20241007,184700,123586250,5340,5340,5340,5340,0
|
|
20241007,184600,123586250,5340,5340,5340,5340,0
|
|
20241007,184500,123586250,5340,5340,5340,5340,0
|
|
20241007,184400,123586250,5340,5340,5340,5340,0
|
|
20241007,184300,123586250,5340,5340,5340,5340,0
|
|
20241007,184200,123586250,5340,5340,5340,5340,0
|
|
20241007,184100,123586250,5340,5340,5340,5340,0
|
|
20241007,184000,123586250,5340,5340,5340,5340,0
|
|
20241007,183900,123586250,5340,5340,5340,5340,266
|
|
20241007,183800,123586250,5340,5340,5340,5340,0
|
|
20241007,183700,123586250,5340,5340,5340,5340,0
|
|
20241007,183600,123586250,5340,5340,5340,5340,0
|
|
20241007,183500,123586250,5340,5340,5340,5340,0
|
|
20241007,183400,123586250,5340,5340,5340,5340,0
|
|
20241007,183300,123586250,5340,5340,5340,5340,0
|
|
20241007,183200,123586250,5340,5340,5340,5340,0
|
|
20241007,183100,123586250,5340,5340,5340,5340,0
|
|
20241007,183000,123586250,5340,5340,5340,5340,0
|
|
20241007,182900,123586250,5340,5340,5340,5340,0
|
|
20241007,182800,123586250,5340,5340,5340,5340,0
|
|
20241007,182700,123586250,5340,5340,5340,5340,0
|
|
20241007,182600,123586250,5340,5340,5340,5340,0
|
|
20241007,182500,123586250,5340,5340,5340,5340,0
|
|
20241007,182400,123586250,5340,5340,5340,5340,0
|
|
20241007,182300,123586250,5340,5340,5340,5340,0
|
|
20241007,182200,123586250,5340,5340,5340,5340,0
|
|
20241007,182100,123586250,5340,5340,5340,5340,0
|
|
20241007,182000,123586250,5340,5340,5340,5340,0
|
|
20241007,181900,123586250,5340,5340,5340,5340,0
|
|
20241007,181800,123586250,5340,5340,5340,5340,0
|
|
20241007,181700,123586250,5340,5340,5340,5340,0
|
|
20241007,181600,123586250,5340,5340,5340,5340,0
|
|
20241007,181500,123586250,5340,5340,5340,5340,0
|
|
20241007,181400,123586250,5340,5340,5340,5340,0
|
|
20241007,181300,123586250,5340,5340,5340,5340,0
|
|
20241007,181200,123586250,5340,5340,5340,5340,0
|
|
20241007,181100,123586250,5340,5340,5340,5340,0
|
|
20241007,181000,123586250,5340,5340,5340,5340,0
|
|
20241007,180900,123586250,5340,5340,5340,5340,266
|
|
20241007,180800,123586250,5340,5340,5340,5340,0
|
|
20241007,180700,123586250,5340,5340,5340,5340,0
|
|
20241007,180600,123586250,5340,5340,5340,5340,0
|
|
20241007,180500,123586250,5340,5340,5340,5340,0
|
|
20241007,180400,123586250,5340,5340,5340,5340,0
|
|
20241007,180300,123586250,5340,5340,5340,5340,0
|
|
20241007,180200,123586250,5340,5340,5340,5340,0
|
|
20241007,180100,123586250,5340,5340,5340,5340,0
|
|
20241007,180000,123586250,5340,5340,5340,5340,0
|
|
20241007,175900,123586250,5340,5340,5340,5340,0
|
|
20241007,175800,123586250,5340,5340,5340,5340,0
|
|
20241007,175700,123586250,5340,5340,5340,5340,0
|
|
20241007,175600,123586250,5340,5340,5340,5340,0
|
|
20241007,175500,123586250,5340,5340,5340,5340,0
|
|
20241007,175400,123586250,5340,5340,5340,5340,0
|
|
20241007,175300,123586250,5340,5340,5340,5340,0
|
|
20241007,175200,123586250,5340,5340,5340,5340,0
|
|
20241007,175100,123586250,5340,5340,5340,5340,0
|
|
20241007,175000,123586250,5340,5340,5340,5340,0
|
|
20241007,174900,123586250,5340,5340,5340,5340,0
|
|
20241007,174800,123586250,5340,5340,5340,5340,0
|
|
20241007,174700,123586250,5340,5340,5340,5340,0
|
|
20241007,174600,123586250,5340,5340,5340,5340,0
|
|
20241007,174500,123586250,5340,5340,5340,5340,0
|
|
20241007,174400,123586250,5340,5340,5340,5340,0
|
|
20241007,174300,123586250,5340,5340,5340,5340,0
|
|
20241007,174200,123586250,5340,5340,5340,5340,0
|
|
20241007,174100,123586250,5340,5340,5340,5340,0
|
|
20241007,174000,123586250,5340,5340,5340,5340,0
|
|
20241007,173900,123586250,5340,5340,5340,5340,266
|
|
20241007,173800,123586250,5340,5340,5340,5340,0
|
|
20241007,173700,123586250,5340,5340,5340,5340,0
|
|
20241007,173600,123586250,5340,5340,5340,5340,0
|
|
20241007,173500,123586250,5340,5340,5340,5340,0
|
|
20241007,173400,123586250,5340,5340,5340,5340,0
|
|
20241007,173300,123586250,5340,5340,5340,5340,0
|
|
20241007,173200,123586250,5340,5340,5340,5340,0
|
|
20241007,173100,123586250,5340,5340,5340,5340,0
|
|
20241007,173000,123586250,5340,5340,5340,5340,0
|
|
20241007,172900,123586250,5340,5340,5340,5340,0
|
|
20241007,172800,123586250,5340,5340,5340,5340,0
|
|
20241007,172700,123586250,5340,5340,5340,5340,0
|
|
20241007,172600,123586250,5340,5340,5340,5340,0
|
|
20241007,172500,123586250,5340,5340,5340,5340,0
|
|
20241007,172400,123586250,5340,5340,5340,5340,0
|
|
20241007,172300,123586250,5340,5340,5340,5340,0
|
|
20241007,172200,123586250,5340,5340,5340,5340,0
|
|
20241007,172100,123586250,5340,5340,5340,5340,0
|
|
20241007,172000,123586250,5340,5340,5340,5340,0
|
|
20241007,171900,123586250,5340,5340,5340,5340,0
|
|
20241007,171800,123586250,5340,5340,5340,5340,0
|
|
20241007,171700,123586250,5340,5340,5340,5340,0
|
|
20241007,171600,123586250,5340,5340,5340,5340,0
|
|
20241007,171500,123586250,5340,5340,5340,5340,0
|
|
20241007,171400,123586250,5340,5340,5340,5340,0
|
|
20241007,171300,123586250,5340,5340,5340,5340,0
|
|
20241007,171200,123586250,5340,5340,5340,5340,0
|
|
20241007,171100,123586250,5340,5340,5340,5340,0
|
|
20241007,171000,123586250,5340,5340,5340,5340,0
|
|
20241007,170900,123586250,5340,5340,5340,5340,266
|
|
20241007,170800,123586250,5340,5340,5340,5340,0
|
|
20241007,170700,123586250,5340,5340,5340,5340,0
|
|
20241007,170600,123586250,5340,5340,5340,5340,0
|
|
20241007,170500,123586250,5340,5340,5340,5340,0
|
|
20241007,170400,123586250,5340,5340,5340,5340,0
|
|
20241007,170300,123586250,5340,5340,5340,5340,0
|
|
20241007,170200,123586250,5340,5340,5340,5340,0
|
|
20241007,170100,123586250,5340,5340,5340,5340,0
|
|
20241007,170000,123586250,5340,5340,5340,5340,0
|
|
20241007,165900,123586250,5340,5340,5340,5340,0
|
|
20241007,165800,123586250,5340,5340,5340,5340,0
|
|
20241007,165700,123586250,5340,5340,5340,5340,0
|
|
20241007,165600,123586250,5340,5340,5340,5340,0
|
|
20241007,165500,123586250,5340,5340,5340,5340,0
|
|
20241007,165400,123586250,5340,5340,5340,5340,0
|
|
20241007,165300,123586250,5340,5340,5340,5340,0
|
|
20241007,165200,123586250,5340,5340,5340,5340,0
|
|
20241007,165100,123586250,5340,5340,5340,5340,0
|
|
20241007,165000,123586250,5340,5340,5340,5340,0
|
|
20241007,164900,123586250,5340,5340,5340,5340,0
|
|
20241007,164800,123586250,5340,5340,5340,5340,0
|
|
20241007,164700,123586250,5340,5340,5340,5340,0
|
|
20241007,164600,123586250,5340,5340,5340,5340,0
|
|
20241007,164500,123586250,5340,5340,5340,5340,0
|
|
20241007,164400,123586250,5340,5340,5340,5340,0
|
|
20241007,164300,123586250,5340,5340,5340,5340,0
|
|
20241007,164200,123586250,5340,5340,5340,5340,0
|
|
20241007,164100,123586250,5340,5340,5340,5340,0
|
|
20241007,164000,123586250,5340,5340,5340,5340,0
|
|
20241007,163900,123586250,5340,5340,5340,5340,266
|
|
20241007,163800,123586250,5340,5340,5340,5340,0
|
|
20241007,163700,123586250,5340,5340,5340,5340,0
|
|
20241007,163600,123586250,5340,5340,5340,5340,0
|
|
20241007,163500,123586250,5340,5340,5340,5340,0
|
|
20241007,163400,123586250,5340,5340,5340,5340,0
|
|
20241007,163300,123586250,5340,5340,5340,5340,0
|
|
20241007,163200,123586250,5340,5340,5340,5340,0
|
|
20241007,163100,123586250,5340,5340,5340,5340,0
|
|
20241007,163000,123586250,5340,5340,5340,5340,0
|
|
20241007,162900,123586250,5340,5340,5340,5340,0
|
|
20241007,162800,123586250,5340,5340,5340,5340,0
|
|
20241007,162700,123586250,5340,5340,5340,5340,0
|
|
20241007,162600,123586250,5340,5340,5340,5340,0
|
|
20241007,162500,123586250,5340,5340,5340,5340,0
|
|
20241007,162400,123586250,5340,5340,5340,5340,0
|
|
20241007,162300,123586250,5340,5340,5340,5340,0
|
|
20241007,162200,123586250,5340,5340,5340,5340,0
|
|
20241007,162100,123586250,5340,5340,5340,5340,0
|
|
20241007,162000,123586250,5340,5340,5340,5340,0
|
|
20241007,161900,123586250,5340,5340,5340,5340,0
|
|
20241007,161800,123586250,5340,5340,5340,5340,0
|
|
20241007,161700,123586250,5340,5340,5340,5340,0
|
|
20241007,161600,123586250,5340,5340,5340,5340,0
|
|
20241007,161500,123586250,5340,5340,5340,5340,0
|
|
20241007,161400,123586250,5340,5340,5340,5340,0
|
|
20241007,161300,123586250,5340,5340,5340,5340,0
|
|
20241007,161200,123586250,5340,5340,5340,5340,0
|
|
20241007,161100,123586250,5340,5340,5340,5340,0
|
|
20241007,161000,123586250,5340,5340,5340,5340,0
|
|
20241007,160900,123586250,5340,5340,5340,5340,266
|
|
20241007,160800,123586250,5340,5340,5340,5340,0
|
|
20241007,160700,123586250,5340,5340,5340,5340,0
|
|
20241007,160600,123586250,5340,5340,5340,5340,0
|
|
20241007,160500,123586250,5340,5340,5340,5340,0
|
|
20241007,160400,123586250,5340,5340,5340,5340,0
|
|
20241007,160300,123586250,5340,5340,5340,5340,0
|
|
20241007,160200,123586250,5340,5340,5340,5340,0
|
|
20241007,160100,123586250,5340,5340,5340,5340,0
|
|
20241007,160000,123586250,5340,5340,5340,5340,0
|
|
20241007,155900,123586250,5340,5340,5340,5340,0
|
|
20241007,155800,123586250,5340,5340,5340,5340,0
|
|
20241007,155700,123586250,5340,5340,5340,5340,0
|
|
20241007,155600,123586250,5340,5340,5340,5340,0
|
|
20241007,155500,123586250,5340,5340,5340,5340,0
|
|
20241007,155400,123586250,5340,5340,5340,5340,0
|
|
20241007,155300,123586250,5340,5340,5340,5340,0
|
|
20241007,155200,123586250,5340,5340,5340,5340,0
|
|
20241007,155100,123586250,5340,5340,5340,5340,0
|
|
20241007,155000,123586250,5340,5340,5340,5340,0
|
|
20241007,154900,123586250,5340,5340,5340,5340,0
|
|
20241007,154800,123586250,5340,5340,5340,5340,0
|
|
20241007,154700,123586250,5340,5340,5340,5340,0
|
|
20241007,154600,123586250,5340,5340,5340,5340,0
|
|
20241007,154500,123586250,5340,5340,5340,5340,0
|
|
20241007,154400,123586250,5340,5340,5340,5340,0
|
|
20241007,154300,123586250,5340,5340,5340,5340,0
|
|
20241007,154200,123586250,5340,5340,5340,5340,0
|
|
20241007,154100,123586250,5340,5340,5340,5340,0
|
|
20241007,154000,123586250,5340,5340,5340,5340,0
|
|
20241007,153900,123586250,5340,5340,5340,5340,266
|
|
20241007,153800,123586250,5340,5340,5340,5340,0
|
|
20241007,153700,123586250,5340,5340,5340,5340,0
|
|
20241007,153600,123586250,5340,5340,5340,5340,0
|
|
20241007,153500,123586250,5340,5340,5340,5340,0
|
|
20241007,153400,123586250,5340,5340,5340,5340,0
|
|
20241007,153300,123586250,5340,5340,5340,5340,0
|
|
20241007,153200,123586250,5340,5340,5340,5340,0
|
|
20241007,153100,123586250,5340,5340,5340,5340,0
|
|
20241007,153000,123586250,5340,5340,5340,5340,266
|
|
20241007,152900,122165810,5340,5340,5340,5340,0
|
|
20241007,152800,122165810,5340,5340,5340,5340,0
|
|
20241007,152700,122165810,5340,5340,5340,5340,0
|
|
20241007,152600,122165810,5340,5340,5340,5340,0
|
|
20241007,152500,122165810,5340,5340,5340,5340,0
|
|
20241007,152400,122165810,5340,5340,5340,5340,0
|
|
20241007,152300,122165810,5340,5340,5340,5340,0
|
|
20241007,152200,122165810,5340,5340,5340,5340,0
|
|
20241007,152100,122165810,5340,5340,5340,5340,0
|
|
20241007,152000,122165810,5340,5340,5340,5340,0
|
|
20241007,151900,122165810,5340,5340,5340,5340,0
|
|
20241007,151800,122165810,5340,5340,5340,5340,0
|
|
20241007,151700,122165810,5340,5340,5340,5340,0
|
|
20241007,151600,122165810,5340,5340,5340,5340,6
|
|
20241007,151500,122133770,5340,5340,5340,5340,0
|
|
20241007,151400,122133770,5340,5340,5340,5340,28
|
|
20241007,151300,121984250,5340,5340,5340,5340,69
|
|
20241007,151200,121615790,5340,5340,5340,5340,22
|
|
20241007,151100,121498310,5340,5340,5340,5340,0
|
|
20241007,151000,121498310,5340,5340,5340,5340,5
|
|
20241007,150900,121471610,5340,5340,5340,5340,0
|
|
20241007,150800,121471610,5340,5330,5340,5320,1001
|
|
20241007,150700,116139660,5340,5340,5340,5340,4
|
|
20241007,150600,116118300,5350,5350,5350,5350,0
|
|
20241007,150500,116118300,5350,5350,5350,5350,0
|
|
20241007,150400,116118300,5350,5350,5350,5350,0
|
|
20241007,150300,116118300,5350,5350,5350,5350,7
|
|
20241007,150200,116080850,5350,5350,5350,5350,1
|
|
20241007,150100,116075500,5340,5340,5340,5340,0
|
|
20241007,150000,116075500,5340,5350,5350,5340,89
|
|
20241007,145900,115599360,5350,5350,5350,5350,0
|
|
20241007,145800,115599360,5350,5350,5350,5350,0
|
|
20241007,145700,115599360,5350,5350,5350,5350,0
|
|
20241007,145600,115599360,5350,5340,5350,5340,366
|
|
20241007,145500,113644910,5340,5340,5340,5340,0
|
|
20241007,145400,113644910,5340,5340,5340,5340,1
|
|
20241007,145300,113639570,5340,5340,5340,5340,85
|
|
20241007,145200,113185670,5340,5340,5340,5340,0
|
|
20241007,145100,113185670,5340,5340,5340,5340,23
|
|
20241007,145000,113062850,5340,5340,5340,5340,25
|
|
20241007,144900,112929350,5340,5350,5350,5340,90
|
|
20241007,144800,112447880,5350,5350,5350,5350,0
|
|
20241007,144700,112447880,5350,5350,5350,5350,0
|
|
20241007,144600,112447880,5350,5350,5350,5350,88
|
|
20241007,144500,111977080,5350,5350,5350,5350,0
|
|
20241007,144400,111977080,5350,5350,5350,5350,0
|
|
20241007,144300,111977080,5350,5350,5350,5350,0
|
|
20241007,144200,111977080,5350,5350,5350,5350,103
|
|
20241007,144100,111426030,5350,5350,5350,5350,0
|
|
20241007,144000,111426030,5350,5350,5350,5350,1
|
|
20241007,143900,111420680,5340,5350,5350,5340,72
|
|
20241007,143800,111035490,5350,5340,5350,5340,97
|
|
20241007,143700,110517500,5340,5340,5340,5340,0
|
|
20241007,143600,110517500,5340,5340,5340,5340,0
|
|
20241007,143500,110517500,5340,5340,5340,5340,105
|
|
20241007,143400,109956800,5340,5340,5340,5340,1
|
|
20241007,143300,109951460,5340,5340,5340,5340,0
|
|
20241007,143200,109951460,5340,5340,5340,5340,70
|
|
20241007,143100,109577660,5340,5340,5340,5340,0
|
|
20241007,143000,109577660,5340,5340,5340,5340,0
|
|
20241007,142900,109577660,5340,5340,5340,5340,0
|
|
20241007,142800,109577660,5340,5340,5340,5340,97
|
|
20241007,142700,109059680,5340,5340,5340,5340,0
|
|
20241007,142600,109059680,5340,5340,5340,5340,0
|
|
20241007,142500,109059680,5340,5340,5340,5340,78
|
|
20241007,142400,108643160,5340,5340,5340,5340,51
|
|
20241007,142300,108370820,5340,5340,5340,5340,0
|
|
20241007,142200,108370820,5340,5340,5340,5340,0
|
|
20241007,142100,108370820,5340,5340,5340,5340,100
|
|
20241007,142000,107836820,5340,5340,5340,5340,0
|
|
20241007,141900,107836820,5340,5330,5340,5330,275
|
|
20241007,141800,106371060,5340,5340,5340,5340,74
|
|
20241007,141700,105975900,5340,5340,5340,5340,0
|
|
20241007,141600,105975900,5340,5340,5340,5340,0
|
|
20241007,141500,105975900,5340,5340,5340,5340,1
|
|
20241007,141400,105970560,5340,5340,5340,5340,102
|
|
20241007,141300,105425880,5340,5340,5340,5340,0
|
|
20241007,141200,105425880,5340,5340,5340,5340,0
|
|
20241007,141100,105425880,5340,5350,5350,5340,376
|
|
20241007,141000,103417300,5350,5350,5350,5350,0
|
|
20241007,140900,103417300,5350,5350,5350,5350,0
|
|
20241007,140800,103417300,5350,5350,5350,5350,0
|
|
20241007,140700,103417300,5350,5350,5350,5350,96
|
|
20241007,140600,102903700,5350,5350,5350,5350,0
|
|
20241007,140500,102903700,5350,5350,5350,5350,0
|
|
20241007,140400,102903700,5350,5350,5350,5350,78
|
|
20241007,140300,102486400,5350,5350,5350,5350,0
|
|
20241007,140200,102486400,5350,5350,5350,5350,0
|
|
20241007,140100,102486400,5350,5350,5350,5350,0
|
|
20241007,140000,102486400,5350,5350,5350,5350,0
|
|
20241007,135900,102486400,5350,5350,5350,5350,1
|
|
20241007,135800,102481050,5330,5340,5340,5330,35
|
|
20241007,135700,102294420,5350,5350,5350,5340,99
|
|
20241007,135600,101764940,5340,5340,5340,5340,17
|
|
20241007,135500,101674160,5340,5340,5340,5340,50
|
|
20241007,135400,101407160,5340,5350,5350,5340,116
|
|
20241007,135300,100786730,5350,5350,5350,5340,20
|
|
20241007,135200,100679910,5340,5350,5350,5340,18
|
|
20241007,135100,100583780,5340,5340,5340,5340,34
|
|
20241007,135000,100402220,5350,5340,5350,5340,93
|
|
20241007,134900,99904840,5350,5350,5350,5340,19
|
|
20241007,134800,99803360,5340,5340,5340,5340,34
|
|
20241007,134700,99621800,5350,5350,5350,5350,147
|
|
20241007,134600,98835350,5350,5350,5350,5350,0
|
|
20241007,134500,98835350,5350,5350,5350,5350,0
|
|
20241007,134400,98835350,5350,5350,5350,5350,0
|
|
20241007,134300,98835350,5350,5350,5350,5350,87
|
|
20241007,134200,98369900,5350,5350,5350,5350,0
|
|
20241007,134100,98369900,5350,5350,5350,5350,0
|
|
20241007,134000,98369900,5350,5350,5350,5350,99
|
|
20241007,133900,97840250,5350,5350,5350,5350,0
|
|
20241007,133800,97840250,5350,5350,5350,5350,2
|
|
20241007,133700,97829550,5350,5350,5350,5350,0
|
|
20241007,133600,97829550,5350,5350,5350,5350,0
|
|
20241007,133500,97829550,5350,5340,5350,5340,1842
|
|
20241007,133400,87993260,5340,5340,5340,5340,0
|
|
20241007,133300,87993260,5340,5340,5340,5340,108
|
|
20241007,133200,87416540,5340,5340,5340,5340,0
|
|
20241007,133100,87416540,5340,5340,5340,5340,1
|
|
20241007,133000,87411200,5330,5330,5330,5330,0
|
|
20241007,132900,87411200,5330,5330,5330,5330,0
|
|
20241007,132800,87411200,5330,5330,5330,5330,0
|
|
20241007,132700,87411200,5330,5330,5330,5330,1814
|
|
20241007,132600,77742580,5340,5340,5340,5340,94
|
|
20241007,132500,77240620,5340,5340,5340,5340,0
|
|
20241007,132400,77240620,5340,5340,5340,5340,1
|
|
20241007,132300,77235280,5340,5340,5340,5340,0
|
|
20241007,132200,77235280,5340,5340,5340,5340,81
|
|
20241007,132100,76802740,5340,5340,5340,5340,0
|
|
20241007,132000,76802740,5340,5340,5340,5340,0
|
|
20241007,131900,76802740,5340,5340,5340,5340,98
|
|
20241007,131800,76279420,5330,5330,5330,5330,703
|
|
20241007,131700,72532430,5340,5340,5340,5340,0
|
|
20241007,131600,72532430,5340,5340,5340,5340,0
|
|
20241007,131500,72532430,5340,5340,5340,5340,76
|
|
20241007,131400,72126590,5340,5340,5340,5340,0
|
|
20241007,131300,72126590,5340,5340,5340,5340,0
|
|
20241007,131200,72126590,5340,5340,5340,5340,99
|
|
20241007,131100,71597930,5340,5340,5340,5340,0
|
|
20241007,131000,71597930,5340,5340,5340,5340,0
|
|
20241007,130900,71597930,5340,5340,5340,5340,0
|
|
20241007,130800,71597930,5340,5340,5340,5340,76
|
|
20241007,130700,71192090,5340,5340,5340,5340,0
|
|
20241007,130600,71192090,5340,5340,5340,5340,0
|
|
20241007,130500,71192090,5340,5340,5340,5340,106
|
|
20241007,130400,70626050,5340,5340,5340,5340,1
|
|
20241007,130300,70620710,5340,5340,5340,5340,0
|
|
20241007,130200,70620710,5340,5350,5350,5340,154
|
|
20241007,130100,69797670,5350,5350,5350,5350,0
|
|
20241007,130000,69797670,5350,5350,5350,5350,0
|
|
20241007,125900,69797670,5350,5350,5350,5350,0
|
|
20241007,125800,69797670,5350,5350,5350,5350,110
|
|
20241007,125700,69209170,5350,5350,5350,5350,0
|
|
20241007,125600,69209170,5350,5350,5350,5350,0
|
|
20241007,125500,69209170,5350,5350,5350,5350,65
|
|
20241007,125400,68861420,5350,5350,5350,5350,0
|
|
20241007,125300,68861420,5350,5350,5350,5350,0
|
|
20241007,125200,68861420,5350,5350,5350,5350,0
|
|
20241007,125100,68861420,5350,5350,5350,5350,91
|
|
20241007,125000,68374570,5350,5350,5350,5350,0
|
|
20241007,124900,68374570,5350,5350,5350,5350,0
|
|
20241007,124800,68374570,5350,5350,5350,5350,0
|
|
20241007,124700,68374570,5350,5350,5350,5350,0
|
|
20241007,124600,68374570,5350,5350,5350,5350,1
|
|
20241007,124500,68369220,5340,5340,5340,5340,0
|
|
20241007,124400,68369220,5340,5340,5340,5340,1235
|
|
20241007,124300,61774320,5340,5340,5340,5340,0
|
|
20241007,124200,61774320,5340,5340,5340,5340,0
|
|
20241007,124100,61774320,5340,5340,5340,5340,86
|
|
20241007,124000,61315080,5340,5340,5340,5340,0
|
|
20241007,123900,61315080,5340,5340,5340,5340,0
|
|
20241007,123800,61315080,5340,5340,5340,5340,0
|
|
20241007,123700,61315080,5340,5340,5340,5340,101
|
|
20241007,123600,60775740,5340,5340,5340,5340,0
|
|
20241007,123500,60775740,5340,5340,5340,5340,0
|
|
20241007,123400,60775740,5340,5340,5340,5340,75
|
|
20241007,123300,60375240,5340,5340,5340,5340,0
|
|
20241007,123200,60375240,5340,5340,5340,5340,0
|
|
20241007,123100,60375240,5340,5340,5340,5340,0
|
|
20241007,123000,60375240,5340,5340,5340,5340,88
|
|
20241007,122900,59905320,5340,5340,5340,5340,0
|
|
20241007,122800,59905320,5340,5340,5340,5340,1
|
|
20241007,122700,59899980,5340,5340,5340,5340,86
|
|
20241007,122600,59440740,5340,5340,5340,5340,0
|
|
20241007,122500,59440740,5340,5340,5340,5340,1
|
|
20241007,122400,59435400,5340,5340,5340,5340,0
|
|
20241007,122300,59435400,5340,5340,5340,5340,99
|
|
20241007,122200,58906740,5340,5340,5340,5340,43
|
|
20241007,122100,58677120,5350,5350,5350,5350,0
|
|
20241007,122000,58677120,5350,5350,5350,5350,76
|
|
20241007,121900,58270520,5350,5350,5350,5350,0
|
|
20241007,121800,58270520,5350,5350,5350,5350,0
|
|
20241007,121700,58270520,5350,5350,5350,5350,0
|
|
20241007,121600,58270520,5350,5350,5350,5350,98
|
|
20241007,121500,57746220,5350,5350,5350,5350,0
|
|
20241007,121400,57746220,5350,5350,5350,5350,0
|
|
20241007,121300,57746220,5350,5350,5350,5350,76
|
|
20241007,121200,57339620,5350,5350,5350,5350,1
|
|
20241007,121100,57334270,5350,5350,5350,5350,0
|
|
20241007,121000,57334270,5350,5350,5350,5350,102
|
|
20241007,120900,56788570,5350,5350,5350,5350,0
|
|
20241007,120800,56788570,5350,5340,5350,5340,25
|
|
20241007,120700,56654970,5340,5340,5340,5340,15
|
|
20241007,120600,56574870,5350,5350,5350,5350,73
|
|
20241007,120500,56184320,5340,5340,5340,5340,0
|
|
20241007,120400,56184320,5340,5340,5340,5340,0
|
|
20241007,120300,56184320,5340,5340,5340,5340,39
|
|
20241007,120200,55976060,5350,5350,5350,5350,0
|
|
20241007,120100,55976060,5350,5350,5350,5350,0
|
|
20241007,120000,55976060,5350,5350,5350,5350,0
|
|
20241007,115900,55976060,5350,5340,5350,5340,1001
|
|
20241007,115800,50630710,5350,5350,5350,5350,0
|
|
20241007,115700,50630710,5350,5350,5350,5350,0
|
|
20241007,115600,50630710,5350,5350,5350,5350,666
|
|
20241007,115500,47067610,5350,5350,5350,5350,0
|
|
20241007,115400,47067610,5350,5350,5350,5350,5
|
|
20241007,115300,47040860,5350,5350,5350,5350,1
|
|
20241007,115200,47035510,5340,5340,5340,5340,0
|
|
20241007,115100,47035510,5340,5340,5340,5340,350
|
|
20241007,115000,45166510,5350,5350,5350,5350,0
|
|
20241007,114900,45166510,5350,5350,5350,5350,99
|
|
20241007,114800,44636860,5350,5350,5350,5350,0
|
|
20241007,114700,44636860,5350,5350,5350,5350,0
|
|
20241007,114600,44636860,5350,5350,5350,5350,3
|
|
20241007,114500,44620810,5350,5350,5350,5350,75
|
|
20241007,114400,44219560,5350,5350,5350,5350,0
|
|
20241007,114300,44219560,5350,5350,5350,5350,0
|
|
20241007,114200,44219560,5350,5350,5350,5350,111
|
|
20241007,114100,43625710,5350,5350,5350,5350,0
|
|
20241007,114000,43625710,5350,5350,5350,5350,0
|
|
20241007,113900,43625710,5350,5350,5350,5350,0
|
|
20241007,113800,43625710,5350,5350,5350,5350,63
|
|
20241007,113700,43288660,5350,5350,5350,5350,0
|
|
20241007,113600,43288660,5350,5350,5350,5350,0
|
|
20241007,113500,43288660,5350,5350,5350,5350,98
|
|
20241007,113400,42764360,5350,5350,5350,5350,0
|
|
20241007,113300,42764360,5350,5350,5350,5350,0
|
|
20241007,113200,42764360,5350,5350,5350,5350,0
|
|
20241007,113100,42764360,5350,5350,5350,5350,77
|
|
20241007,113000,42352410,5340,5340,5340,5340,0
|
|
20241007,112900,42352410,5340,5340,5340,5340,0
|
|
20241007,112800,42352410,5340,5350,5350,5340,2274
|
|
20241007,112700,30202750,5350,5350,5350,5350,0
|
|
20241007,112600,30202750,5350,5350,5350,5350,0
|
|
20241007,112500,30202750,5350,5350,5350,5350,0
|
|
20241007,112400,30202750,5350,5350,5350,5350,83
|
|
20241007,112300,29758700,5350,5350,5350,5350,0
|
|
20241007,112200,29758700,5350,5350,5350,5350,0
|
|
20241007,112100,29758700,5350,5350,5350,5350,89
|
|
20241007,112000,29282550,5350,5350,5350,5350,0
|
|
20241007,111900,29282550,5350,5350,5350,5350,0
|
|
20241007,111800,29282550,5350,5350,5350,5350,1
|
|
20241007,111700,29277200,5340,5340,5340,5340,0
|
|
20241007,111600,29277200,5340,5340,5340,5340,438
|
|
20241007,111500,26938280,5340,5340,5340,5340,62
|
|
20241007,111400,26607200,5350,5350,5350,5350,113
|
|
20241007,111300,26002650,5350,5350,5350,5350,0
|
|
20241007,111200,26002650,5350,5350,5350,5350,0
|
|
20241007,111100,26002650,5350,5350,5350,5350,0
|
|
20241007,111000,26002650,5350,5350,5350,5350,0
|
|
20241007,110900,26002650,5350,5350,5350,5350,0
|
|
20241007,110800,26002650,5350,5350,5350,5350,0
|
|
20241007,110700,26002650,5350,5360,5360,5350,539
|
|
20241007,110600,23117960,5350,5350,5350,5350,55
|
|
20241007,110500,22823710,5350,5350,5350,5350,104
|
|
20241007,110400,22267310,5350,5350,5350,5350,71
|
|
20241007,110300,21887460,5350,5350,5350,5350,0
|
|
20241007,110200,21887460,5350,5350,5350,5350,0
|
|
20241007,110100,21887460,5350,5350,5350,5350,0
|
|
20241007,110000,21887460,5350,5350,5350,5350,0
|
|
20241007,105900,21887460,5350,5350,5350,5350,0
|
|
20241007,105800,21887460,5350,5350,5350,5350,0
|
|
20241007,105700,21887460,5350,5360,5360,5350,94
|
|
20241007,105600,21383730,5360,5360,5360,5360,0
|
|
20241007,105500,21383730,5360,5360,5360,5360,0
|
|
20241007,105400,21383730,5360,5360,5360,5360,42
|
|
20241007,105300,21158610,5370,5370,5370,5370,113
|
|
20241007,105200,20551800,5370,5370,5370,5370,0
|
|
20241007,105100,20551800,5370,5370,5370,5370,0
|
|
20241007,105000,20551800,5370,5370,5370,5360,67
|
|
20241007,104900,20192050,5370,5370,5370,5370,0
|
|
20241007,104800,20192050,5370,5370,5370,5370,0
|
|
20241007,104700,20192050,5370,5370,5370,5370,186
|
|
20241007,104600,19193230,5370,5370,5370,5370,87
|
|
20241007,104500,18726040,5370,5370,5370,5370,0
|
|
20241007,104400,18726040,5370,5370,5370,5370,30
|
|
20241007,104300,18564940,5370,5370,5370,5370,87
|
|
20241007,104200,18097750,5370,5370,5370,5370,0
|
|
20241007,104100,18097750,5370,5370,5370,5370,0
|
|
20241007,104000,18097750,5370,5370,5370,5370,0
|
|
20241007,103900,18097750,5370,5370,5370,5370,89
|
|
20241007,103800,17619820,5370,5370,5370,5370,0
|
|
20241007,103700,17619820,5370,5370,5370,5370,0
|
|
20241007,103600,17619820,5370,5370,5370,5370,85
|
|
20241007,103500,17163370,5370,5370,5370,5370,0
|
|
20241007,103400,17163370,5370,5360,5370,5360,370
|
|
20241007,103300,15178220,5370,5370,5370,5370,0
|
|
20241007,103200,15178220,5370,5360,5370,5360,10
|
|
20241007,103100,15124610,5350,5350,5350,5350,13
|
|
20241007,103000,15055060,5360,5360,5360,5360,1
|
|
20241007,102900,15049700,5360,5360,5360,5360,82
|
|
20241007,102800,14610180,5360,5360,5360,5360,0
|
|
20241007,102700,14610180,5360,5360,5360,5360,0
|
|
20241007,102600,14610180,5360,5360,5360,5360,300
|
|
20241007,102500,13002180,5360,5360,5360,5360,404
|
|
20241007,102400,10836740,5360,5360,5360,5360,0
|
|
20241007,102300,10836740,5360,5360,5360,5360,0
|
|
20241007,102200,10836740,5360,5360,5360,5360,70
|
|
20241007,102100,10461540,5360,5360,5360,5360,0
|
|
20241007,102000,10461540,5360,5360,5360,5360,0
|
|
20241007,101900,10461540,5360,5360,5360,5360,0
|
|
20241007,101800,10461540,5360,5360,5360,5360,100
|
|
20241007,101700,9925540,5360,5360,5360,5360,0
|
|
20241007,101600,9925540,5360,5360,5360,5360,0
|
|
20241007,101500,9925540,5360,5350,5360,5350,61
|
|
20241007,101400,9599180,5350,5350,5350,5350,0
|
|
20241007,101300,9599180,5350,5350,5350,5350,75
|
|
20241007,101200,9197930,5350,5350,5350,5350,0
|
|
20241007,101100,9197930,5350,5350,5350,5350,0
|
|
20241007,101000,9197930,5350,5350,5350,5350,104
|
|
20241007,100900,8641530,5360,5360,5360,5360,0
|
|
20241007,100800,8641530,5360,5350,5360,5350,34
|
|
20241007,100700,8459620,5350,5350,5350,5350,0
|
|
20241007,100600,8459620,5350,5350,5350,5350,0
|
|
20241007,100500,8459620,5350,5350,5350,5350,88
|
|
20241007,100400,7988820,5350,5350,5350,5350,1
|
|
20241007,100300,7983470,5350,5350,5350,5350,0
|
|
20241007,100200,7983470,5350,5350,5350,5350,3
|
|
20241007,100100,7967420,5350,5350,5350,5350,97
|
|
20241007,100000,7448470,5350,5350,5350,5350,0
|
|
20241007,095900,7448470,5350,5350,5350,5350,0
|
|
20241007,095800,7448470,5350,5350,5350,5350,92
|
|
20241007,095700,6956270,5350,5350,5350,5350,0
|
|
20241007,095600,6956270,5350,5350,5350,5350,0
|
|
20241007,095500,6956270,5350,5350,5350,5350,0
|
|
20241007,095400,6956270,5350,5350,5350,5350,82
|
|
20241007,095300,6517570,5350,5350,5350,5350,0
|
|
20241007,095200,6517570,5350,5350,5350,5350,0
|
|
20241007,095100,6517570,5350,5350,5350,5350,111
|
|
20241007,095000,5923720,5350,5350,5350,5350,0
|
|
20241007,094900,5923720,5350,5340,5350,5340,2
|
|
20241007,094800,5913030,5350,5350,5350,5350,0
|
|
20241007,094700,5913030,5350,5350,5350,5350,78
|
|
20241007,094600,5495730,5350,5350,5350,5350,14
|
|
20241007,094500,5420830,5350,5350,5350,5350,3
|
|
20241007,094400,5404780,5350,5350,5350,5350,94
|
|
20241007,094300,4901880,5350,5350,5350,5350,0
|
|
20241007,094200,4901880,5350,5350,5350,5350,0
|
|
20241007,094100,4901880,5350,5350,5350,5350,0
|
|
20241007,094000,4901880,5350,5350,5350,5350,80
|
|
20241007,093900,4473880,5350,5350,5350,5350,0
|
|
20241007,093800,4473880,5350,5350,5350,5350,0
|
|
20241007,093700,4473880,5350,5340,5350,5340,52
|
|
20241007,093600,4196190,5340,5340,5340,5340,29
|
|
20241007,093500,4041330,5350,5350,5350,5350,1
|
|
20241007,093400,4035980,5340,5340,5340,5340,1
|
|
20241007,093300,4030640,5350,5340,5350,5340,294
|
|
20241007,093200,2459980,5350,5350,5350,5350,0
|
|
20241007,093100,2459980,5350,5350,5350,5350,0
|
|
20241007,093000,2459980,5350,5350,5350,5350,95
|
|
20241007,092900,1951730,5350,5350,5350,5350,0
|
|
20241007,092800,1951730,5350,5350,5350,5350,0
|
|
20241007,092700,1951730,5350,5350,5350,5350,0
|
|
20241007,092600,1951730,5350,5350,5350,5350,0
|
|
20241007,092500,1951730,5350,5350,5350,5350,0
|
|
20241007,092400,1951730,5350,5350,5350,5350,0
|
|
20241007,092300,1951730,5350,5350,5350,5350,0
|
|
20241007,092200,1951730,5350,5340,5350,5340,199
|
|
20241007,092100,887120,5350,5350,5350,5350,0
|
|
20241007,092000,887120,5350,5350,5350,5350,0
|
|
20241007,091900,887120,5350,5350,5350,5350,0
|
|
20241007,091800,887120,5350,5350,5350,5350,0
|
|
20241007,091700,887120,5350,5350,5350,5350,0
|
|
20241007,091600,887120,5350,5340,5350,5340,160
|
|
20241007,091500,31990,5340,5340,5340,5340,0
|
|
20241007,091400,31990,5340,5340,5340,5340,0
|
|
20241007,091300,31990,5340,5340,5340,5340,0
|
|
20241007,091200,31990,5340,5340,5340,5340,0
|
|
20241007,091100,31990,5340,5340,5340,5340,0
|
|
20241007,091000,31990,5340,5340,5340,5340,0
|
|
20241007,090900,31990,5340,5340,5340,5340,0
|
|
20241007,090800,31990,5340,5340,5340,5340,0
|
|
20241007,090700,31990,5340,5340,5340,5340,0
|
|
20241007,090600,31990,5340,5340,5340,5340,0
|
|
20241007,090500,31990,5340,5340,5340,5340,0
|
|
20241007,090400,31990,5340,5340,5340,5340,1
|
|
20241007,090300,26650,5330,5330,5330,5330,0
|
|
20241007,090200,26650,5330,5330,5330,5330,0
|
|
20241007,090100,26650,5330,5330,5330,5330,3
|
|
20241007,090000,10660,5330,5330,5330,5330,2
|