617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191400,126221840,4215,4215,4215,4215,513
|
|
20241007,191300,126221840,4215,4215,4215,4215,0
|
|
20241007,191200,126221840,4215,4215,4215,4215,0
|
|
20241007,191100,126221840,4215,4215,4215,4215,0
|
|
20241007,191000,126221840,4215,4215,4215,4215,0
|
|
20241007,190900,126221840,4215,4215,4215,4215,0
|
|
20241007,190800,126221840,4215,4215,4215,4215,0
|
|
20241007,190700,126221840,4215,4215,4215,4215,0
|
|
20241007,190600,126221840,4215,4215,4215,4215,0
|
|
20241007,190500,126221840,4215,4215,4215,4215,0
|
|
20241007,190400,126221840,4215,4215,4215,4215,0
|
|
20241007,190300,126221840,4215,4215,4215,4215,0
|
|
20241007,190200,126221840,4215,4215,4215,4215,0
|
|
20241007,190100,126221840,4215,4215,4215,4215,0
|
|
20241007,190000,126221840,4215,4215,4215,4215,0
|
|
20241007,185900,126221840,4215,4215,4215,4215,0
|
|
20241007,185800,126221840,4215,4215,4215,4215,0
|
|
20241007,185700,126221840,4215,4215,4215,4215,0
|
|
20241007,185600,126221840,4215,4215,4215,4215,0
|
|
20241007,185500,126221840,4215,4215,4215,4215,0
|
|
20241007,185400,126221840,4215,4215,4215,4215,0
|
|
20241007,185300,126221840,4215,4215,4215,4215,0
|
|
20241007,185200,126221840,4215,4215,4215,4215,0
|
|
20241007,185100,126221840,4215,4215,4215,4215,0
|
|
20241007,185000,126221840,4215,4215,4215,4215,0
|
|
20241007,184900,126221840,4215,4215,4215,4215,0
|
|
20241007,184800,126221840,4215,4215,4215,4215,0
|
|
20241007,184700,126221840,4215,4215,4215,4215,0
|
|
20241007,184600,126221840,4215,4215,4215,4215,0
|
|
20241007,184500,126221840,4215,4215,4215,4215,0
|
|
20241007,184400,126221840,4215,4215,4215,4215,513
|
|
20241007,184300,126221840,4215,4215,4215,4215,0
|
|
20241007,184200,126221840,4215,4215,4215,4215,0
|
|
20241007,184100,126221840,4215,4215,4215,4215,0
|
|
20241007,184000,126221840,4215,4215,4215,4215,0
|
|
20241007,183900,126221840,4215,4215,4215,4215,0
|
|
20241007,183800,126221840,4215,4215,4215,4215,0
|
|
20241007,183700,126221840,4215,4215,4215,4215,0
|
|
20241007,183600,126221840,4215,4215,4215,4215,0
|
|
20241007,183500,126221840,4215,4215,4215,4215,0
|
|
20241007,183400,126221840,4215,4215,4215,4215,0
|
|
20241007,183300,126221840,4215,4215,4215,4215,0
|
|
20241007,183200,126221840,4215,4215,4215,4215,0
|
|
20241007,183100,126221840,4215,4215,4215,4215,0
|
|
20241007,183000,126221840,4215,4215,4215,4215,0
|
|
20241007,182900,126221840,4215,4215,4215,4215,0
|
|
20241007,182800,126221840,4215,4215,4215,4215,0
|
|
20241007,182700,126221840,4215,4215,4215,4215,0
|
|
20241007,182600,126221840,4215,4215,4215,4215,0
|
|
20241007,182500,126221840,4215,4215,4215,4215,0
|
|
20241007,182400,126221840,4215,4215,4215,4215,0
|
|
20241007,182300,126221840,4215,4215,4215,4215,0
|
|
20241007,182200,126221840,4215,4215,4215,4215,0
|
|
20241007,182100,126221840,4215,4215,4215,4215,0
|
|
20241007,182000,126221840,4215,4215,4215,4215,0
|
|
20241007,181900,126221840,4215,4215,4215,4215,0
|
|
20241007,181800,126221840,4215,4215,4215,4215,0
|
|
20241007,181700,126221840,4215,4215,4215,4215,0
|
|
20241007,181600,126221840,4215,4215,4215,4215,0
|
|
20241007,181500,126221840,4215,4215,4215,4215,0
|
|
20241007,181400,126221840,4215,4215,4215,4215,513
|
|
20241007,181300,126221840,4215,4215,4215,4215,0
|
|
20241007,181200,126221840,4215,4215,4215,4215,0
|
|
20241007,181100,126221840,4215,4215,4215,4215,0
|
|
20241007,181000,126221840,4215,4215,4215,4215,0
|
|
20241007,180900,126221840,4215,4215,4215,4215,0
|
|
20241007,180800,126221840,4215,4215,4215,4215,0
|
|
20241007,180700,126221840,4215,4215,4215,4215,0
|
|
20241007,180600,126221840,4215,4215,4215,4215,0
|
|
20241007,180500,126221840,4215,4215,4215,4215,0
|
|
20241007,180400,126221840,4215,4215,4215,4215,0
|
|
20241007,180300,126221840,4215,4215,4215,4215,0
|
|
20241007,180200,126221840,4215,4215,4215,4215,0
|
|
20241007,180100,126221840,4215,4215,4215,4215,0
|
|
20241007,180000,126221840,4215,4215,4215,4215,0
|
|
20241007,175900,126221840,4215,4215,4215,4215,0
|
|
20241007,175800,126221840,4215,4215,4215,4215,0
|
|
20241007,175700,126221840,4215,4215,4215,4215,0
|
|
20241007,175600,126221840,4215,4215,4215,4215,0
|
|
20241007,175500,126221840,4215,4215,4215,4215,0
|
|
20241007,175400,126221840,4215,4215,4215,4215,0
|
|
20241007,175300,126221840,4215,4215,4215,4215,0
|
|
20241007,175200,126221840,4215,4215,4215,4215,0
|
|
20241007,175100,126221840,4215,4215,4215,4215,0
|
|
20241007,175000,126221840,4215,4215,4215,4215,0
|
|
20241007,174900,126221840,4215,4215,4215,4215,0
|
|
20241007,174800,126221840,4215,4215,4215,4215,0
|
|
20241007,174700,126221840,4215,4215,4215,4215,0
|
|
20241007,174600,126221840,4215,4215,4215,4215,0
|
|
20241007,174500,126221840,4215,4215,4215,4215,0
|
|
20241007,174400,126221840,4215,4215,4215,4215,513
|
|
20241007,174300,126221840,4215,4215,4215,4215,0
|
|
20241007,174200,126221840,4215,4215,4215,4215,0
|
|
20241007,174100,126221840,4215,4215,4215,4215,0
|
|
20241007,174000,126221840,4215,4215,4215,4215,0
|
|
20241007,173900,126221840,4215,4215,4215,4215,0
|
|
20241007,173800,126221840,4215,4215,4215,4215,0
|
|
20241007,173700,126221840,4215,4215,4215,4215,0
|
|
20241007,173600,126221840,4215,4215,4215,4215,0
|
|
20241007,173500,126221840,4215,4215,4215,4215,0
|
|
20241007,173400,126221840,4215,4215,4215,4215,0
|
|
20241007,173300,126221840,4215,4215,4215,4215,0
|
|
20241007,173200,126221840,4215,4215,4215,4215,0
|
|
20241007,173100,126221840,4215,4215,4215,4215,0
|
|
20241007,173000,126221840,4215,4215,4215,4215,0
|
|
20241007,172900,126221840,4215,4215,4215,4215,0
|
|
20241007,172800,126221840,4215,4215,4215,4215,0
|
|
20241007,172700,126221840,4215,4215,4215,4215,0
|
|
20241007,172600,126221840,4215,4215,4215,4215,0
|
|
20241007,172500,126221840,4215,4215,4215,4215,0
|
|
20241007,172400,126221840,4215,4215,4215,4215,0
|
|
20241007,172300,126221840,4215,4215,4215,4215,0
|
|
20241007,172200,126221840,4215,4215,4215,4215,0
|
|
20241007,172100,126221840,4215,4215,4215,4215,0
|
|
20241007,172000,126221840,4215,4215,4215,4215,0
|
|
20241007,171900,126221840,4215,4215,4215,4215,0
|
|
20241007,171800,126221840,4215,4215,4215,4215,0
|
|
20241007,171700,126221840,4215,4215,4215,4215,0
|
|
20241007,171600,126221840,4215,4215,4215,4215,0
|
|
20241007,171500,126221840,4215,4215,4215,4215,0
|
|
20241007,171400,126221840,4215,4215,4215,4215,513
|
|
20241007,171300,126221840,4215,4215,4215,4215,0
|
|
20241007,171200,126221840,4215,4215,4215,4215,0
|
|
20241007,171100,126221840,4215,4215,4215,4215,0
|
|
20241007,171000,126221840,4215,4215,4215,4215,0
|
|
20241007,170900,126221840,4215,4215,4215,4215,0
|
|
20241007,170800,126221840,4215,4215,4215,4215,0
|
|
20241007,170700,126221840,4215,4215,4215,4215,0
|
|
20241007,170600,126221840,4215,4215,4215,4215,0
|
|
20241007,170500,126221840,4215,4215,4215,4215,0
|
|
20241007,170400,126221840,4215,4215,4215,4215,0
|
|
20241007,170300,126221840,4215,4215,4215,4215,0
|
|
20241007,170200,126221840,4215,4215,4215,4215,0
|
|
20241007,170100,126221840,4215,4215,4215,4215,0
|
|
20241007,170000,126221840,4215,4215,4215,4215,0
|
|
20241007,165900,126221840,4215,4215,4215,4215,0
|
|
20241007,165800,126221840,4215,4215,4215,4215,0
|
|
20241007,165700,126221840,4215,4215,4215,4215,0
|
|
20241007,165600,126221840,4215,4215,4215,4215,0
|
|
20241007,165500,126221840,4215,4215,4215,4215,0
|
|
20241007,165400,126221840,4215,4215,4215,4215,0
|
|
20241007,165300,126221840,4215,4215,4215,4215,0
|
|
20241007,165200,126221840,4215,4215,4215,4215,0
|
|
20241007,165100,126221840,4215,4215,4215,4215,0
|
|
20241007,165000,126221840,4215,4215,4215,4215,0
|
|
20241007,164900,126221840,4215,4215,4215,4215,0
|
|
20241007,164800,126221840,4215,4215,4215,4215,0
|
|
20241007,164700,126221840,4215,4215,4215,4215,0
|
|
20241007,164600,126221840,4215,4215,4215,4215,0
|
|
20241007,164500,126221840,4215,4215,4215,4215,0
|
|
20241007,164400,126221840,4215,4215,4215,4215,513
|
|
20241007,164300,126221840,4215,4215,4215,4215,0
|
|
20241007,164200,126221840,4215,4215,4215,4215,0
|
|
20241007,164100,126221840,4215,4215,4215,4215,0
|
|
20241007,164000,126221840,4215,4215,4215,4215,0
|
|
20241007,163900,126221840,4215,4215,4215,4215,0
|
|
20241007,163800,126221840,4215,4215,4215,4215,0
|
|
20241007,163700,126221840,4215,4215,4215,4215,0
|
|
20241007,163600,126221840,4215,4215,4215,4215,0
|
|
20241007,163500,126221840,4215,4215,4215,4215,0
|
|
20241007,163400,126221840,4215,4215,4215,4215,0
|
|
20241007,163300,126221840,4215,4215,4215,4215,0
|
|
20241007,163200,126221840,4215,4215,4215,4215,0
|
|
20241007,163100,126221840,4215,4215,4215,4215,0
|
|
20241007,163000,126221840,4215,4215,4215,4215,0
|
|
20241007,162900,126221840,4215,4215,4215,4215,0
|
|
20241007,162800,126221840,4215,4215,4215,4215,0
|
|
20241007,162700,126221840,4215,4215,4215,4215,0
|
|
20241007,162600,126221840,4215,4215,4215,4215,0
|
|
20241007,162500,126221840,4215,4215,4215,4215,0
|
|
20241007,162400,126221840,4215,4215,4215,4215,0
|
|
20241007,162300,126221840,4215,4215,4215,4215,0
|
|
20241007,162200,126221840,4215,4215,4215,4215,0
|
|
20241007,162100,126221840,4215,4215,4215,4215,0
|
|
20241007,162000,126221840,4215,4215,4215,4215,0
|
|
20241007,161900,126221840,4215,4215,4215,4215,0
|
|
20241007,161800,126221840,4215,4215,4215,4215,0
|
|
20241007,161700,126221840,4215,4215,4215,4215,0
|
|
20241007,161600,126221840,4215,4215,4215,4215,0
|
|
20241007,161500,126221840,4215,4215,4215,4215,0
|
|
20241007,161400,126221840,4215,4215,4215,4215,513
|
|
20241007,161300,126221840,4215,4215,4215,4215,0
|
|
20241007,161200,126221840,4215,4215,4215,4215,0
|
|
20241007,161100,126221840,4215,4215,4215,4215,0
|
|
20241007,161000,126221840,4215,4215,4215,4215,0
|
|
20241007,160900,126221840,4215,4215,4215,4215,0
|
|
20241007,160800,126221840,4215,4215,4215,4215,0
|
|
20241007,160700,126221840,4215,4215,4215,4215,0
|
|
20241007,160600,126221840,4215,4215,4215,4215,0
|
|
20241007,160500,126221840,4215,4215,4215,4215,0
|
|
20241007,160400,126221840,4215,4215,4215,4215,0
|
|
20241007,160300,126221840,4215,4215,4215,4215,0
|
|
20241007,160200,126221840,4215,4215,4215,4215,0
|
|
20241007,160100,126221840,4215,4215,4215,4215,0
|
|
20241007,160000,126221840,4215,4215,4215,4215,0
|
|
20241007,155900,126221840,4215,4215,4215,4215,0
|
|
20241007,155800,126221840,4215,4215,4215,4215,0
|
|
20241007,155700,126221840,4215,4215,4215,4215,0
|
|
20241007,155600,126221840,4215,4215,4215,4215,0
|
|
20241007,155500,126221840,4215,4215,4215,4215,0
|
|
20241007,155400,126221840,4215,4215,4215,4215,0
|
|
20241007,155300,126221840,4215,4215,4215,4215,0
|
|
20241007,155200,126221840,4215,4215,4215,4215,0
|
|
20241007,155100,126221840,4215,4215,4215,4215,0
|
|
20241007,155000,126221840,4215,4215,4215,4215,0
|
|
20241007,154900,126221840,4215,4215,4215,4215,0
|
|
20241007,154800,126221840,4215,4215,4215,4215,0
|
|
20241007,154700,126221840,4215,4215,4215,4215,0
|
|
20241007,154600,126221840,4215,4215,4215,4215,0
|
|
20241007,154500,126221840,4215,4215,4215,4215,0
|
|
20241007,154400,126221840,4215,4215,4215,4215,513
|
|
20241007,154300,126221840,4215,4215,4215,4215,0
|
|
20241007,154200,126221840,4215,4215,4215,4215,0
|
|
20241007,154100,126221840,4215,4215,4215,4215,0
|
|
20241007,154000,126221840,4215,4215,4215,4215,0
|
|
20241007,153900,126221840,4215,4215,4215,4215,0
|
|
20241007,153800,126221840,4215,4215,4215,4215,0
|
|
20241007,153700,126221840,4215,4215,4215,4215,0
|
|
20241007,153600,126221840,4215,4215,4215,4215,0
|
|
20241007,153500,126221840,4215,4215,4215,4215,0
|
|
20241007,153400,126221840,4215,4215,4215,4215,0
|
|
20241007,153300,126221840,4215,4215,4215,4215,0
|
|
20241007,153200,126221840,4215,4215,4215,4215,0
|
|
20241007,153100,126221840,4215,4215,4215,4215,0
|
|
20241007,153000,126221840,4215,4215,4215,4215,513
|
|
20241007,152900,124059545,4200,4200,4200,4200,0
|
|
20241007,152800,124059545,4200,4200,4200,4200,0
|
|
20241007,152700,124059545,4200,4200,4200,4200,0
|
|
20241007,152600,124059545,4200,4200,4200,4200,0
|
|
20241007,152500,124059545,4200,4200,4200,4200,0
|
|
20241007,152400,124059545,4200,4200,4200,4200,0
|
|
20241007,152300,124059545,4200,4200,4200,4200,0
|
|
20241007,152200,124059545,4200,4200,4200,4200,0
|
|
20241007,152100,124059545,4200,4200,4200,4200,0
|
|
20241007,152000,124059545,4200,4200,4200,4200,0
|
|
20241007,151900,124059545,4200,4200,4200,4200,4
|
|
20241007,151800,124042745,4210,4210,4210,4210,14
|
|
20241007,151700,123983805,4210,4210,4215,4210,31
|
|
20241007,151600,123853155,4205,4205,4205,4205,0
|
|
20241007,151500,123853155,4205,4205,4205,4205,202
|
|
20241007,151400,123003745,4205,4205,4205,4205,0
|
|
20241007,151300,123003745,4205,4205,4205,4205,0
|
|
20241007,151200,123003745,4205,4205,4205,4205,198
|
|
20241007,151100,122171155,4205,4205,4205,4205,0
|
|
20241007,151000,122171155,4205,4205,4205,4205,1
|
|
20241007,150900,122166950,4200,4200,4200,4200,0
|
|
20241007,150800,122166950,4200,4200,4200,4200,400
|
|
20241007,150700,120486950,4210,4210,4210,4210,0
|
|
20241007,150600,120486950,4210,4200,4210,4200,62
|
|
20241007,150500,120226505,4200,4200,4200,4200,0
|
|
20241007,150400,120226505,4200,4200,4200,4200,0
|
|
20241007,150300,120226505,4200,4200,4200,4200,0
|
|
20241007,150200,120226505,4200,4200,4200,4200,0
|
|
20241007,150100,120226505,4200,4200,4200,4200,0
|
|
20241007,150000,120226505,4200,4200,4200,4200,50
|
|
20241007,145900,120016505,4220,4220,4220,4220,0
|
|
20241007,145800,120016505,4220,4220,4220,4220,0
|
|
20241007,145700,120016505,4220,4220,4220,4220,0
|
|
20241007,145600,120016505,4220,4220,4220,4220,0
|
|
20241007,145500,120016505,4220,4220,4220,4220,0
|
|
20241007,145400,120016505,4220,4220,4220,4220,0
|
|
20241007,145300,120016505,4220,4220,4220,4220,0
|
|
20241007,145200,120016505,4220,4220,4220,4220,0
|
|
20241007,145100,120016505,4220,4220,4220,4220,0
|
|
20241007,145000,120016505,4220,4220,4220,4220,0
|
|
20241007,144900,120016505,4220,4215,4220,4215,10
|
|
20241007,144800,119974325,4215,4215,4215,4215,0
|
|
20241007,144700,119974325,4215,4215,4215,4215,0
|
|
20241007,144600,119974325,4215,4215,4215,4215,0
|
|
20241007,144500,119974325,4215,4215,4215,4215,0
|
|
20241007,144400,119974325,4215,4215,4215,4215,0
|
|
20241007,144300,119974325,4215,4215,4215,4215,0
|
|
20241007,144200,119974325,4215,4215,4215,4215,0
|
|
20241007,144100,119974325,4215,4215,4215,4215,176
|
|
20241007,144000,119232485,4215,4210,4215,4210,565
|
|
20241007,143900,116853575,4210,4210,4210,4210,0
|
|
20241007,143800,116853575,4210,4210,4210,4210,0
|
|
20241007,143700,116853575,4210,4210,4210,4210,0
|
|
20241007,143600,116853575,4210,4210,4210,4210,2
|
|
20241007,143500,116845155,4205,4200,4205,4200,103
|
|
20241007,143400,116412055,4200,4200,4200,4200,0
|
|
20241007,143300,116412055,4200,4200,4205,4200,315
|
|
20241007,143200,115088505,4200,4200,4200,4200,0
|
|
20241007,143100,115088505,4200,4200,4200,4200,0
|
|
20241007,143000,115088505,4200,4200,4200,4200,0
|
|
20241007,142900,115088505,4200,4200,4200,4200,0
|
|
20241007,142800,115088505,4200,4195,4200,4195,9
|
|
20241007,142700,115050715,4195,4200,4200,4195,600
|
|
20241007,142600,112533150,4205,4205,4205,4205,0
|
|
20241007,142500,112533150,4205,4205,4205,4205,0
|
|
20241007,142400,112533150,4205,4205,4205,4205,2
|
|
20241007,142300,112524740,4210,4210,4210,4210,7
|
|
20241007,142200,112495270,4210,4210,4210,4210,6
|
|
20241007,142100,112470010,4210,4210,4210,4210,0
|
|
20241007,142000,112470010,4210,4210,4210,4210,2
|
|
20241007,141900,112461590,4215,4215,4215,4215,0
|
|
20241007,141800,112461590,4215,4215,4215,4215,0
|
|
20241007,141700,112461590,4215,4215,4215,4215,0
|
|
20241007,141600,112461590,4215,4210,4215,4210,2
|
|
20241007,141500,112453165,4215,4215,4215,4215,0
|
|
20241007,141400,112453165,4215,4215,4215,4215,0
|
|
20241007,141300,112453165,4215,4215,4215,4215,0
|
|
20241007,141200,112453165,4215,4215,4215,4215,0
|
|
20241007,141100,112453165,4215,4215,4215,4215,0
|
|
20241007,141000,112453165,4215,4215,4215,4215,235
|
|
20241007,140900,111462640,4215,4215,4215,4215,0
|
|
20241007,140800,111462640,4215,4215,4215,4215,0
|
|
20241007,140700,111462640,4215,4215,4215,4215,0
|
|
20241007,140600,111462640,4215,4215,4215,4215,20
|
|
20241007,140500,111378340,4215,4215,4215,4215,50
|
|
20241007,140400,111167590,4215,4215,4215,4215,28
|
|
20241007,140300,111049570,4215,4215,4215,4215,0
|
|
20241007,140200,111049570,4215,4215,4215,4215,0
|
|
20241007,140100,111049570,4215,4215,4215,4215,0
|
|
20241007,140000,111049570,4215,4225,4225,4215,1100
|
|
20241007,135900,106412070,4220,4220,4220,4220,220
|
|
20241007,135800,105483670,4220,4220,4220,4220,132
|
|
20241007,135700,104926630,4225,4225,4225,4225,0
|
|
20241007,135600,104926630,4225,4225,4225,4225,0
|
|
20241007,135500,104926630,4225,4225,4225,4225,0
|
|
20241007,135400,104926630,4225,4225,4225,4225,110
|
|
20241007,135300,104461880,4220,4220,4220,4220,17
|
|
20241007,135200,104390140,4220,4220,4220,4220,0
|
|
20241007,135100,104390140,4220,4220,4220,4220,0
|
|
20241007,135000,104390140,4220,4205,4220,4205,4572
|
|
20241007,134900,85142190,4205,4205,4205,4205,0
|
|
20241007,134800,85142190,4205,4205,4205,4205,0
|
|
20241007,134700,85142190,4205,4205,4205,4205,0
|
|
20241007,134600,85142190,4205,4205,4205,4205,0
|
|
20241007,134500,85142190,4205,4205,4205,4205,0
|
|
20241007,134400,85142190,4205,4205,4205,4205,0
|
|
20241007,134300,85142190,4205,4205,4205,4205,0
|
|
20241007,134200,85142190,4205,4205,4205,4205,0
|
|
20241007,134100,85142190,4205,4205,4205,4205,0
|
|
20241007,134000,85142190,4205,4205,4205,4205,0
|
|
20241007,133900,85142190,4205,4205,4205,4205,0
|
|
20241007,133800,85142190,4205,4205,4205,4205,0
|
|
20241007,133700,85142190,4205,4205,4205,4205,0
|
|
20241007,133600,85142190,4205,4205,4205,4205,432
|
|
20241007,133500,83325630,4195,4195,4195,4195,0
|
|
20241007,133400,83325630,4195,4195,4195,4195,0
|
|
20241007,133300,83325630,4195,4195,4195,4195,0
|
|
20241007,133200,83325630,4195,4195,4195,4195,0
|
|
20241007,133100,83325630,4195,4195,4195,4195,0
|
|
20241007,133000,83325630,4195,4200,4200,4195,1886
|
|
20241007,132900,75407485,4215,4215,4215,4215,0
|
|
20241007,132800,75407485,4215,4215,4215,4215,0
|
|
20241007,132700,75407485,4215,4210,4215,4210,992
|
|
20241007,132600,71227555,4205,4195,4205,4195,3159
|
|
20241007,132500,57963700,4195,4195,4195,4195,0
|
|
20241007,132400,57963700,4195,4195,4195,4195,0
|
|
20241007,132300,57963700,4195,4195,4195,4195,0
|
|
20241007,132200,57963700,4195,4195,4195,4195,0
|
|
20241007,132100,57963700,4195,4195,4195,4195,0
|
|
20241007,132000,57963700,4195,4195,4195,4195,0
|
|
20241007,131900,57963700,4195,4195,4195,4195,890
|
|
20241007,131800,54230150,4195,4195,4195,4195,50
|
|
20241007,131700,54020400,4190,4190,4190,4190,0
|
|
20241007,131600,54020400,4190,4190,4190,4190,402
|
|
20241007,131500,52336020,4190,4190,4190,4190,100
|
|
20241007,131400,51917020,4190,4190,4190,4190,0
|
|
20241007,131300,51917020,4190,4190,4190,4190,0
|
|
20241007,131200,51917020,4190,4190,4190,4190,0
|
|
20241007,131100,51917020,4190,4190,4190,4190,0
|
|
20241007,131000,51917020,4190,4190,4190,4190,0
|
|
20241007,130900,51917020,4190,4190,4190,4190,1000
|
|
20241007,130800,47727020,4195,4195,4195,4195,0
|
|
20241007,130700,47727020,4195,4195,4195,4195,0
|
|
20241007,130600,47727020,4195,4195,4195,4195,0
|
|
20241007,130500,47727020,4195,4195,4195,4195,0
|
|
20241007,130400,47727020,4195,4195,4195,4195,0
|
|
20241007,130300,47727020,4195,4195,4195,4195,0
|
|
20241007,130200,47727020,4195,4195,4195,4195,0
|
|
20241007,130100,47727020,4195,4195,4195,4195,0
|
|
20241007,130000,47727020,4195,4195,4195,4195,0
|
|
20241007,125900,47727020,4195,4195,4195,4195,0
|
|
20241007,125800,47727020,4195,4195,4195,4195,0
|
|
20241007,125700,47727020,4195,4195,4195,4195,0
|
|
20241007,125600,47727020,4195,4195,4195,4195,0
|
|
20241007,125500,47727020,4195,4195,4195,4195,0
|
|
20241007,125400,47727020,4195,4195,4195,4195,0
|
|
20241007,125300,47727020,4195,4195,4195,4195,0
|
|
20241007,125200,47727020,4195,4195,4195,4195,1
|
|
20241007,125100,47722825,4190,4180,4190,4180,1963
|
|
20241007,125000,39509685,4175,4175,4175,4175,0
|
|
20241007,124900,39509685,4175,4175,4175,4175,0
|
|
20241007,124800,39509685,4175,4175,4180,4175,1257
|
|
20241007,124700,34261235,4175,4175,4175,4175,0
|
|
20241007,124600,34261235,4175,4175,4175,4175,0
|
|
20241007,124500,34261235,4175,4175,4175,4175,0
|
|
20241007,124400,34261235,4175,4175,4175,4175,0
|
|
20241007,124300,34261235,4175,4175,4175,4175,45
|
|
20241007,124200,34073360,4175,4175,4175,4175,0
|
|
20241007,124100,34073360,4175,4175,4175,4175,0
|
|
20241007,124000,34073360,4175,4175,4175,4175,0
|
|
20241007,123900,34073360,4175,4175,4175,4175,0
|
|
20241007,123800,34073360,4175,4175,4175,4175,0
|
|
20241007,123700,34073360,4175,4175,4175,4175,0
|
|
20241007,123600,34073360,4175,4175,4175,4175,0
|
|
20241007,123500,34073360,4175,4175,4175,4175,0
|
|
20241007,123400,34073360,4175,4175,4175,4175,0
|
|
20241007,123300,34073360,4175,4175,4175,4175,0
|
|
20241007,123200,34073360,4175,4175,4175,4175,0
|
|
20241007,123100,34073360,4175,4175,4175,4175,0
|
|
20241007,123000,34073360,4175,4175,4175,4175,0
|
|
20241007,122900,34073360,4175,4175,4175,4175,0
|
|
20241007,122800,34073360,4175,4175,4175,4175,10
|
|
20241007,122700,34031610,4175,4175,4175,4175,0
|
|
20241007,122600,34031610,4175,4175,4175,4175,0
|
|
20241007,122500,34031610,4175,4175,4175,4175,8
|
|
20241007,122400,33998210,4175,4175,4175,4175,0
|
|
20241007,122300,33998210,4175,4175,4175,4175,0
|
|
20241007,122200,33998210,4175,4175,4175,4175,0
|
|
20241007,122100,33998210,4175,4175,4175,4175,0
|
|
20241007,122000,33998210,4175,4175,4175,4175,0
|
|
20241007,121900,33998210,4175,4175,4175,4175,0
|
|
20241007,121800,33998210,4175,4175,4175,4175,0
|
|
20241007,121700,33998210,4175,4175,4175,4175,0
|
|
20241007,121600,33998210,4175,4175,4175,4175,4
|
|
20241007,121500,33981510,4180,4180,4180,4180,0
|
|
20241007,121400,33981510,4180,4180,4180,4180,31
|
|
20241007,121300,33851930,4180,4180,4180,4180,0
|
|
20241007,121200,33851930,4180,4180,4180,4180,0
|
|
20241007,121100,33851930,4180,4180,4180,4180,0
|
|
20241007,121000,33851930,4180,4180,4180,4180,0
|
|
20241007,120900,33851930,4180,4180,4180,4180,20
|
|
20241007,120800,33768330,4180,4180,4180,4180,0
|
|
20241007,120700,33768330,4180,4180,4180,4180,0
|
|
20241007,120600,33768330,4180,4180,4180,4180,0
|
|
20241007,120500,33768330,4180,4180,4180,4180,556
|
|
20241007,120400,31444250,4180,4150,4180,4150,721
|
|
20241007,120300,28431680,4145,4145,4145,4145,0
|
|
20241007,120200,28431680,4145,4145,4145,4145,0
|
|
20241007,120100,28431680,4145,4145,4145,4145,0
|
|
20241007,120000,28431680,4145,4145,4145,4145,2
|
|
20241007,115900,28423390,4145,4145,4145,4145,0
|
|
20241007,115800,28423390,4145,4145,4145,4145,0
|
|
20241007,115700,28423390,4145,4145,4145,4145,0
|
|
20241007,115600,28423390,4145,4145,4145,4145,0
|
|
20241007,115500,28423390,4145,4145,4145,4145,2
|
|
20241007,115400,28415100,4145,4150,4150,4145,30
|
|
20241007,115300,28290660,4145,4145,4145,4145,0
|
|
20241007,115200,28290660,4145,4145,4145,4145,0
|
|
20241007,115100,28290660,4145,4145,4145,4145,0
|
|
20241007,115000,28290660,4145,4145,4145,4145,0
|
|
20241007,114900,28290660,4145,4145,4145,4145,0
|
|
20241007,114800,28290660,4145,4145,4145,4145,0
|
|
20241007,114700,28290660,4145,4145,4145,4145,0
|
|
20241007,114600,28290660,4145,4145,4145,4145,0
|
|
20241007,114500,28290660,4145,4145,4145,4145,0
|
|
20241007,114400,28290660,4145,4145,4145,4145,0
|
|
20241007,114300,28290660,4145,4145,4145,4145,0
|
|
20241007,114200,28290660,4145,4155,4155,4145,9
|
|
20241007,114100,28253295,4145,4145,4145,4145,0
|
|
20241007,114000,28253295,4145,4145,4145,4145,0
|
|
20241007,113900,28253295,4145,4145,4145,4145,0
|
|
20241007,113800,28253295,4145,4145,4145,4145,0
|
|
20241007,113700,28253295,4145,4145,4145,4145,0
|
|
20241007,113600,28253295,4145,4145,4145,4145,0
|
|
20241007,113500,28253295,4145,4145,4145,4145,0
|
|
20241007,113400,28253295,4145,4145,4145,4145,0
|
|
20241007,113300,28253295,4145,4145,4145,4145,0
|
|
20241007,113200,28253295,4145,4145,4145,4145,0
|
|
20241007,113100,28253295,4145,4145,4145,4145,0
|
|
20241007,113000,28253295,4145,4145,4145,4145,0
|
|
20241007,112900,28253295,4145,4145,4145,4145,0
|
|
20241007,112800,28253295,4145,4145,4145,4145,0
|
|
20241007,112700,28253295,4145,4145,4145,4145,0
|
|
20241007,112600,28253295,4145,4145,4145,4145,0
|
|
20241007,112500,28253295,4145,4145,4145,4145,0
|
|
20241007,112400,28253295,4145,4145,4145,4145,0
|
|
20241007,112300,28253295,4145,4145,4145,4145,0
|
|
20241007,112200,28253295,4145,4145,4145,4145,0
|
|
20241007,112100,28253295,4145,4145,4145,4145,0
|
|
20241007,112000,28253295,4145,4145,4145,4145,0
|
|
20241007,111900,28253295,4145,4150,4150,4145,1101
|
|
20241007,111800,23686390,4145,4160,4160,4145,149
|
|
20241007,111700,23067890,4170,4170,4170,4170,1000
|
|
20241007,111600,18897890,4180,4180,4180,4180,0
|
|
20241007,111500,18897890,4180,4175,4180,4175,64
|
|
20241007,111400,18630420,4180,4180,4180,4180,0
|
|
20241007,111300,18630420,4180,4180,4180,4180,0
|
|
20241007,111200,18630420,4180,4180,4180,4180,0
|
|
20241007,111100,18630420,4180,4180,4180,4180,0
|
|
20241007,111000,18630420,4180,4180,4180,4180,0
|
|
20241007,110900,18630420,4180,4180,4180,4180,0
|
|
20241007,110800,18630420,4180,4180,4180,4180,0
|
|
20241007,110700,18630420,4180,4180,4180,4180,0
|
|
20241007,110600,18630420,4180,4180,4180,4180,0
|
|
20241007,110500,18630420,4180,4180,4180,4180,0
|
|
20241007,110400,18630420,4180,4180,4180,4180,30
|
|
20241007,110300,18505020,4180,4180,4180,4180,0
|
|
20241007,110200,18505020,4180,4180,4180,4180,0
|
|
20241007,110100,18505020,4180,4180,4180,4180,0
|
|
20241007,110000,18505020,4180,4180,4180,4180,0
|
|
20241007,105900,18505020,4180,4180,4180,4180,0
|
|
20241007,105800,18505020,4180,4180,4180,4180,753
|
|
20241007,105700,15357480,4185,4185,4185,4185,0
|
|
20241007,105600,15357480,4185,4185,4185,4185,0
|
|
20241007,105500,15357480,4185,4185,4185,4185,0
|
|
20241007,105400,15357480,4185,4185,4185,4185,0
|
|
20241007,105300,15357480,4185,4185,4185,4185,0
|
|
20241007,105200,15357480,4185,4185,4185,4185,0
|
|
20241007,105100,15357480,4185,4185,4185,4185,0
|
|
20241007,105000,15357480,4185,4185,4185,4185,0
|
|
20241007,104900,15357480,4185,4185,4185,4185,400
|
|
20241007,104800,13683480,4185,4185,4185,4185,0
|
|
20241007,104700,13683480,4185,4185,4185,4185,0
|
|
20241007,104600,13683480,4185,4185,4185,4185,100
|
|
20241007,104500,13264980,4185,4185,4185,4185,40
|
|
20241007,104400,13097580,4185,4185,4185,4185,0
|
|
20241007,104300,13097580,4185,4180,4185,4180,5
|
|
20241007,104200,13076675,4185,4185,4185,4185,0
|
|
20241007,104100,13076675,4185,4185,4185,4185,0
|
|
20241007,104000,13076675,4185,4185,4185,4185,0
|
|
20241007,103900,13076675,4185,4185,4185,4185,0
|
|
20241007,103800,13076675,4185,4185,4185,4185,0
|
|
20241007,103700,13076675,4185,4185,4185,4185,0
|
|
20241007,103600,13076675,4185,4185,4185,4185,0
|
|
20241007,103500,13076675,4185,4185,4185,4185,14
|
|
20241007,103400,13018085,4185,4185,4185,4185,22
|
|
20241007,103300,12926015,4185,4185,4185,4185,36
|
|
20241007,103200,12775355,4185,4185,4185,4185,0
|
|
20241007,103100,12775355,4185,4175,4185,4175,9
|
|
20241007,103000,12737725,4170,4170,4170,4170,0
|
|
20241007,102900,12737725,4170,4170,4170,4170,0
|
|
20241007,102800,12737725,4170,4170,4170,4170,6
|
|
20241007,102700,12712705,4170,4170,4170,4170,0
|
|
20241007,102600,12712705,4170,4170,4170,4170,1
|
|
20241007,102500,12708535,4175,4175,4175,4175,0
|
|
20241007,102400,12708535,4175,4175,4175,4175,0
|
|
20241007,102300,12708535,4175,4175,4175,4175,0
|
|
20241007,102200,12708535,4175,4175,4175,4175,38
|
|
20241007,102100,12549885,4175,4175,4175,4175,49
|
|
20241007,102000,12345310,4175,4175,4180,4175,145
|
|
20241007,101900,11739680,4175,4175,4175,4175,207
|
|
20241007,101800,10875455,4175,4160,4175,4160,54
|
|
20241007,101700,10650245,4160,4160,4160,4160,0
|
|
20241007,101600,10650245,4160,4160,4160,4160,0
|
|
20241007,101500,10650245,4160,4160,4160,4160,0
|
|
20241007,101400,10650245,4160,4160,4160,4160,0
|
|
20241007,101300,10650245,4160,4160,4160,4160,6
|
|
20241007,101200,10625285,4160,4160,4160,4160,0
|
|
20241007,101100,10625285,4160,4160,4160,4160,0
|
|
20241007,101000,10625285,4160,4160,4160,4160,0
|
|
20241007,100900,10625285,4160,4160,4160,4160,0
|
|
20241007,100800,10625285,4160,4160,4160,4160,0
|
|
20241007,100700,10625285,4160,4160,4160,4160,0
|
|
20241007,100600,10625285,4160,4160,4160,4160,131
|
|
20241007,100500,10080325,4155,4155,4155,4155,6
|
|
20241007,100400,10055395,4140,4140,4140,4140,0
|
|
20241007,100300,10055395,4140,4140,4140,4140,2
|
|
20241007,100200,10047115,4140,4140,4140,4140,0
|
|
20241007,100100,10047115,4140,4140,4140,4140,2
|
|
20241007,100000,10038835,4140,4140,4140,4140,0
|
|
20241007,095900,10038835,4140,4140,4140,4140,0
|
|
20241007,095800,10038835,4140,4140,4140,4140,2
|
|
20241007,095700,10030555,4160,4160,4160,4160,0
|
|
20241007,095600,10030555,4160,4160,4160,4160,0
|
|
20241007,095500,10030555,4160,4160,4160,4160,0
|
|
20241007,095400,10030555,4160,4160,4160,4160,0
|
|
20241007,095300,10030555,4160,4160,4160,4160,0
|
|
20241007,095200,10030555,4160,4160,4160,4160,0
|
|
20241007,095100,10030555,4160,4160,4160,4160,71
|
|
20241007,095000,9735195,4160,4160,4160,4160,30
|
|
20241007,094900,9610395,4155,4145,4155,4145,290
|
|
20241007,094800,8405710,4145,4145,4145,4145,7
|
|
20241007,094700,8376695,4145,4145,4145,4145,1
|
|
20241007,094600,8372550,4145,4145,4145,4145,1
|
|
20241007,094500,8368405,4140,4140,4140,4140,0
|
|
20241007,094400,8368405,4140,4140,4140,4140,52
|
|
20241007,094300,8153125,4140,4140,4140,4140,2
|
|
20241007,094200,8144845,4140,4140,4140,4140,206
|
|
20241007,094100,7292005,4140,4140,4140,4140,0
|
|
20241007,094000,7292005,4140,4140,4140,4140,0
|
|
20241007,093900,7292005,4140,4140,4140,4140,0
|
|
20241007,093800,7292005,4140,4140,4140,4140,0
|
|
20241007,093700,7292005,4140,4155,4155,4140,25
|
|
20241007,093600,7188160,4140,4140,4140,4140,0
|
|
20241007,093500,7188160,4140,4140,4140,4140,0
|
|
20241007,093400,7188160,4140,4140,4140,4140,0
|
|
20241007,093300,7188160,4140,4140,4140,4140,0
|
|
20241007,093200,7188160,4140,4140,4140,4140,0
|
|
20241007,093100,7188160,4140,4140,4140,4140,22
|
|
20241007,093000,7097080,4140,4140,4140,4140,2
|
|
20241007,092900,7088800,4140,4140,4140,4140,1
|
|
20241007,092800,7084660,4140,4140,4140,4140,0
|
|
20241007,092700,7084660,4140,4140,4140,4140,0
|
|
20241007,092600,7084660,4140,4140,4140,4140,0
|
|
20241007,092500,7084660,4140,4140,4140,4140,25
|
|
20241007,092400,6981160,4140,4140,4140,4140,0
|
|
20241007,092300,6981160,4140,4140,4140,4140,0
|
|
20241007,092200,6981160,4140,4140,4140,4140,0
|
|
20241007,092100,6981160,4140,4140,4140,4140,0
|
|
20241007,092000,6981160,4140,4140,4140,4140,0
|
|
20241007,091900,6981160,4140,4140,4140,4140,0
|
|
20241007,091800,6981160,4140,4140,4140,4140,0
|
|
20241007,091700,6981160,4140,4140,4140,4140,0
|
|
20241007,091600,6981160,4140,4140,4140,4140,0
|
|
20241007,091500,6981160,4140,4140,4140,4140,0
|
|
20241007,091400,6981160,4140,4140,4140,4140,0
|
|
20241007,091300,6981160,4140,4140,4140,4140,0
|
|
20241007,091200,6981160,4140,4140,4140,4140,0
|
|
20241007,091100,6981160,4140,4140,4140,4140,0
|
|
20241007,091000,6981160,4140,4140,4140,4140,3
|
|
20241007,090900,6968740,4155,4155,4155,4155,1
|
|
20241007,090800,6964585,4120,4120,4120,4120,0
|
|
20241007,090700,6964585,4120,4120,4120,4120,0
|
|
20241007,090600,6964585,4120,4120,4120,4120,0
|
|
20241007,090500,6964585,4120,4120,4120,4120,0
|
|
20241007,090400,6964585,4120,4135,4135,4120,20
|
|
20241007,090300,6882165,4140,4140,4140,4140,0
|
|
20241007,090200,6882165,4140,4160,4160,4140,1596
|
|
20241007,090100,262645,4175,4175,4175,4175,0
|
|
20241007,090000,262645,4175,4165,4180,4165,63
|