617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191400,120414245,4150,4150,4150,4150,1385
|
|
20241007,191300,120414245,4150,4150,4150,4150,0
|
|
20241007,191200,120414245,4150,4150,4150,4150,0
|
|
20241007,191100,120414245,4150,4150,4150,4150,0
|
|
20241007,191000,120414245,4150,4150,4150,4150,0
|
|
20241007,190900,120414245,4150,4150,4150,4150,0
|
|
20241007,190800,120414245,4150,4150,4150,4150,0
|
|
20241007,190700,120414245,4150,4150,4150,4150,0
|
|
20241007,190600,120414245,4150,4150,4150,4150,0
|
|
20241007,190500,120414245,4150,4150,4150,4150,0
|
|
20241007,190400,120414245,4150,4150,4150,4150,0
|
|
20241007,190300,120414245,4150,4150,4150,4150,0
|
|
20241007,190200,120414245,4150,4150,4150,4150,0
|
|
20241007,190100,120414245,4150,4150,4150,4150,0
|
|
20241007,190000,120414245,4150,4150,4150,4150,0
|
|
20241007,185900,120414245,4150,4150,4150,4150,0
|
|
20241007,185800,120414245,4150,4150,4150,4150,0
|
|
20241007,185700,120414245,4150,4150,4150,4150,0
|
|
20241007,185600,120414245,4150,4150,4150,4150,0
|
|
20241007,185500,120414245,4150,4150,4150,4150,0
|
|
20241007,185400,120414245,4150,4150,4150,4150,0
|
|
20241007,185300,120414245,4150,4150,4150,4150,0
|
|
20241007,185200,120414245,4150,4150,4150,4150,0
|
|
20241007,185100,120414245,4150,4150,4150,4150,0
|
|
20241007,185000,120414245,4150,4150,4150,4150,0
|
|
20241007,184900,120414245,4150,4150,4150,4150,0
|
|
20241007,184800,120414245,4150,4150,4150,4150,0
|
|
20241007,184700,120414245,4150,4150,4150,4150,0
|
|
20241007,184600,120414245,4150,4150,4150,4150,0
|
|
20241007,184500,120414245,4150,4150,4150,4150,0
|
|
20241007,184400,120414245,4150,4150,4150,4150,1385
|
|
20241007,184300,120414245,4150,4150,4150,4150,0
|
|
20241007,184200,120414245,4150,4150,4150,4150,0
|
|
20241007,184100,120414245,4150,4150,4150,4150,0
|
|
20241007,184000,120414245,4150,4150,4150,4150,0
|
|
20241007,183900,120414245,4150,4150,4150,4150,0
|
|
20241007,183800,120414245,4150,4150,4150,4150,0
|
|
20241007,183700,120414245,4150,4150,4150,4150,0
|
|
20241007,183600,120414245,4150,4150,4150,4150,0
|
|
20241007,183500,120414245,4150,4150,4150,4150,0
|
|
20241007,183400,120414245,4150,4150,4150,4150,0
|
|
20241007,183300,120414245,4150,4150,4150,4150,0
|
|
20241007,183200,120414245,4150,4150,4150,4150,0
|
|
20241007,183100,120414245,4150,4150,4150,4150,0
|
|
20241007,183000,120414245,4150,4150,4150,4150,0
|
|
20241007,182900,120414245,4150,4150,4150,4150,0
|
|
20241007,182800,120414245,4150,4150,4150,4150,0
|
|
20241007,182700,120414245,4150,4150,4150,4150,0
|
|
20241007,182600,120414245,4150,4150,4150,4150,0
|
|
20241007,182500,120414245,4150,4150,4150,4150,0
|
|
20241007,182400,120414245,4150,4150,4150,4150,0
|
|
20241007,182300,120414245,4150,4150,4150,4150,0
|
|
20241007,182200,120414245,4150,4150,4150,4150,0
|
|
20241007,182100,120414245,4150,4150,4150,4150,0
|
|
20241007,182000,120414245,4150,4150,4150,4150,0
|
|
20241007,181900,120414245,4150,4150,4150,4150,0
|
|
20241007,181800,120414245,4150,4150,4150,4150,0
|
|
20241007,181700,120414245,4150,4150,4150,4150,0
|
|
20241007,181600,120414245,4150,4150,4150,4150,0
|
|
20241007,181500,120414245,4150,4150,4150,4150,0
|
|
20241007,181400,120414245,4150,4150,4150,4150,1385
|
|
20241007,181300,120414245,4150,4150,4150,4150,0
|
|
20241007,181200,120414245,4150,4150,4150,4150,0
|
|
20241007,181100,120414245,4150,4150,4150,4150,0
|
|
20241007,181000,120414245,4150,4150,4150,4150,0
|
|
20241007,180900,120414245,4150,4150,4150,4150,0
|
|
20241007,180800,120414245,4150,4150,4150,4150,0
|
|
20241007,180700,120414245,4150,4150,4150,4150,0
|
|
20241007,180600,120414245,4150,4150,4150,4150,0
|
|
20241007,180500,120414245,4150,4150,4150,4150,0
|
|
20241007,180400,120414245,4150,4150,4150,4150,0
|
|
20241007,180300,120414245,4150,4150,4150,4150,0
|
|
20241007,180200,120414245,4150,4150,4150,4150,0
|
|
20241007,180100,120414245,4150,4150,4150,4150,0
|
|
20241007,180000,120414245,4150,4150,4150,4150,0
|
|
20241007,175900,120414245,4150,4150,4150,4150,0
|
|
20241007,175800,120414245,4150,4150,4150,4150,0
|
|
20241007,175700,120414245,4150,4150,4150,4150,0
|
|
20241007,175600,120414245,4150,4150,4150,4150,0
|
|
20241007,175500,120414245,4150,4150,4150,4150,0
|
|
20241007,175400,120414245,4150,4150,4150,4150,0
|
|
20241007,175300,120414245,4150,4150,4150,4150,0
|
|
20241007,175200,120414245,4150,4150,4150,4150,0
|
|
20241007,175100,120414245,4150,4150,4150,4150,0
|
|
20241007,175000,120414245,4150,4150,4150,4150,0
|
|
20241007,174900,120414245,4150,4150,4150,4150,0
|
|
20241007,174800,120414245,4150,4150,4150,4150,0
|
|
20241007,174700,120414245,4150,4150,4150,4150,0
|
|
20241007,174600,120414245,4150,4150,4150,4150,0
|
|
20241007,174500,120414245,4150,4150,4150,4150,0
|
|
20241007,174400,120414245,4150,4150,4150,4150,1385
|
|
20241007,174300,120414245,4150,4150,4150,4150,0
|
|
20241007,174200,120414245,4150,4150,4150,4150,0
|
|
20241007,174100,120414245,4150,4150,4150,4150,0
|
|
20241007,174000,120414245,4150,4150,4150,4150,0
|
|
20241007,173900,120414245,4150,4150,4150,4150,0
|
|
20241007,173800,120414245,4150,4150,4150,4150,0
|
|
20241007,173700,120414245,4150,4150,4150,4150,0
|
|
20241007,173600,120414245,4150,4150,4150,4150,0
|
|
20241007,173500,120414245,4150,4150,4150,4150,0
|
|
20241007,173400,120414245,4150,4150,4150,4150,0
|
|
20241007,173300,120414245,4150,4150,4150,4150,0
|
|
20241007,173200,120414245,4150,4150,4150,4150,0
|
|
20241007,173100,120414245,4150,4150,4150,4150,0
|
|
20241007,173000,120414245,4150,4150,4150,4150,0
|
|
20241007,172900,120414245,4150,4150,4150,4150,0
|
|
20241007,172800,120414245,4150,4150,4150,4150,0
|
|
20241007,172700,120414245,4150,4150,4150,4150,0
|
|
20241007,172600,120414245,4150,4150,4150,4150,0
|
|
20241007,172500,120414245,4150,4150,4150,4150,0
|
|
20241007,172400,120414245,4150,4150,4150,4150,0
|
|
20241007,172300,120414245,4150,4150,4150,4150,0
|
|
20241007,172200,120414245,4150,4150,4150,4150,0
|
|
20241007,172100,120414245,4150,4150,4150,4150,0
|
|
20241007,172000,120414245,4150,4150,4150,4150,0
|
|
20241007,171900,120414245,4150,4150,4150,4150,0
|
|
20241007,171800,120414245,4150,4150,4150,4150,0
|
|
20241007,171700,120414245,4150,4150,4150,4150,0
|
|
20241007,171600,120414245,4150,4150,4150,4150,0
|
|
20241007,171500,120414245,4150,4150,4150,4150,0
|
|
20241007,171400,120414245,4150,4150,4150,4150,1385
|
|
20241007,171300,120414245,4150,4150,4150,4150,0
|
|
20241007,171200,120414245,4150,4150,4150,4150,0
|
|
20241007,171100,120414245,4150,4150,4150,4150,0
|
|
20241007,171000,120414245,4150,4150,4150,4150,0
|
|
20241007,170900,120414245,4150,4150,4150,4150,0
|
|
20241007,170800,120414245,4150,4150,4150,4150,0
|
|
20241007,170700,120414245,4150,4150,4150,4150,0
|
|
20241007,170600,120414245,4150,4150,4150,4150,0
|
|
20241007,170500,120414245,4150,4150,4150,4150,0
|
|
20241007,170400,120414245,4150,4150,4150,4150,0
|
|
20241007,170300,120414245,4150,4150,4150,4150,0
|
|
20241007,170200,120414245,4150,4150,4150,4150,0
|
|
20241007,170100,120414245,4150,4150,4150,4150,0
|
|
20241007,170000,120414245,4150,4150,4150,4150,0
|
|
20241007,165900,120414245,4150,4150,4150,4150,0
|
|
20241007,165800,120414245,4150,4150,4150,4150,0
|
|
20241007,165700,120414245,4150,4150,4150,4150,0
|
|
20241007,165600,120414245,4150,4150,4150,4150,0
|
|
20241007,165500,120414245,4150,4150,4150,4150,0
|
|
20241007,165400,120414245,4150,4150,4150,4150,0
|
|
20241007,165300,120414245,4150,4150,4150,4150,0
|
|
20241007,165200,120414245,4150,4150,4150,4150,0
|
|
20241007,165100,120414245,4150,4150,4150,4150,0
|
|
20241007,165000,120414245,4150,4150,4150,4150,0
|
|
20241007,164900,120414245,4150,4150,4150,4150,0
|
|
20241007,164800,120414245,4150,4150,4150,4150,0
|
|
20241007,164700,120414245,4150,4150,4150,4150,0
|
|
20241007,164600,120414245,4150,4150,4150,4150,0
|
|
20241007,164500,120414245,4150,4150,4150,4150,0
|
|
20241007,164400,120414245,4150,4150,4150,4150,1385
|
|
20241007,164300,120414245,4150,4150,4150,4150,0
|
|
20241007,164200,120414245,4150,4150,4150,4150,0
|
|
20241007,164100,120414245,4150,4150,4150,4150,0
|
|
20241007,164000,120414245,4150,4150,4150,4150,0
|
|
20241007,163900,120414245,4150,4150,4150,4150,0
|
|
20241007,163800,120414245,4150,4150,4150,4150,0
|
|
20241007,163700,120414245,4150,4150,4150,4150,0
|
|
20241007,163600,120414245,4150,4150,4150,4150,0
|
|
20241007,163500,120414245,4150,4150,4150,4150,0
|
|
20241007,163400,120414245,4150,4150,4150,4150,0
|
|
20241007,163300,120414245,4150,4150,4150,4150,0
|
|
20241007,163200,120414245,4150,4150,4150,4150,0
|
|
20241007,163100,120414245,4150,4150,4150,4150,0
|
|
20241007,163000,120414245,4150,4150,4150,4150,0
|
|
20241007,162900,120414245,4150,4150,4150,4150,0
|
|
20241007,162800,120414245,4150,4150,4150,4150,0
|
|
20241007,162700,120414245,4150,4150,4150,4150,0
|
|
20241007,162600,120414245,4150,4150,4150,4150,0
|
|
20241007,162500,120414245,4150,4150,4150,4150,0
|
|
20241007,162400,120414245,4150,4150,4150,4150,0
|
|
20241007,162300,120414245,4150,4150,4150,4150,0
|
|
20241007,162200,120414245,4150,4150,4150,4150,0
|
|
20241007,162100,120414245,4150,4150,4150,4150,0
|
|
20241007,162000,120414245,4150,4150,4150,4150,0
|
|
20241007,161900,120414245,4150,4150,4150,4150,0
|
|
20241007,161800,120414245,4150,4150,4150,4150,0
|
|
20241007,161700,120414245,4150,4150,4150,4150,0
|
|
20241007,161600,120414245,4150,4150,4150,4150,0
|
|
20241007,161500,120414245,4150,4150,4150,4150,0
|
|
20241007,161400,120414245,4150,4150,4150,4150,1385
|
|
20241007,161300,120414245,4150,4150,4150,4150,0
|
|
20241007,161200,120414245,4150,4150,4150,4150,0
|
|
20241007,161100,120414245,4150,4150,4150,4150,0
|
|
20241007,161000,120414245,4150,4150,4150,4150,0
|
|
20241007,160900,120414245,4150,4150,4150,4150,0
|
|
20241007,160800,120414245,4150,4150,4150,4150,0
|
|
20241007,160700,120414245,4150,4150,4150,4150,0
|
|
20241007,160600,120414245,4150,4150,4150,4150,0
|
|
20241007,160500,120414245,4150,4150,4150,4150,0
|
|
20241007,160400,120414245,4150,4150,4150,4150,0
|
|
20241007,160300,120414245,4150,4150,4150,4150,0
|
|
20241007,160200,120414245,4150,4150,4150,4150,0
|
|
20241007,160100,120414245,4150,4150,4150,4150,0
|
|
20241007,160000,120414245,4150,4150,4150,4150,0
|
|
20241007,155900,120414245,4150,4150,4150,4150,0
|
|
20241007,155800,120414245,4150,4150,4150,4150,0
|
|
20241007,155700,120414245,4150,4150,4150,4150,0
|
|
20241007,155600,120414245,4150,4150,4150,4150,0
|
|
20241007,155500,120414245,4150,4150,4150,4150,0
|
|
20241007,155400,120414245,4150,4150,4150,4150,0
|
|
20241007,155300,120414245,4150,4150,4150,4150,0
|
|
20241007,155200,120414245,4150,4150,4150,4150,0
|
|
20241007,155100,120414245,4150,4150,4150,4150,0
|
|
20241007,155000,120414245,4150,4150,4150,4150,0
|
|
20241007,154900,120414245,4150,4150,4150,4150,0
|
|
20241007,154800,120414245,4150,4150,4150,4150,0
|
|
20241007,154700,120414245,4150,4150,4150,4150,0
|
|
20241007,154600,120414245,4150,4150,4150,4150,0
|
|
20241007,154500,120414245,4150,4150,4150,4150,0
|
|
20241007,154400,120414245,4150,4150,4150,4150,1385
|
|
20241007,154300,120414245,4150,4150,4150,4150,0
|
|
20241007,154200,120414245,4150,4150,4150,4150,0
|
|
20241007,154100,120414245,4150,4150,4150,4150,0
|
|
20241007,154000,120414245,4150,4150,4150,4150,0
|
|
20241007,153900,120414245,4150,4150,4150,4150,0
|
|
20241007,153800,120414245,4150,4150,4150,4150,0
|
|
20241007,153700,120414245,4150,4150,4150,4150,0
|
|
20241007,153600,120414245,4150,4150,4150,4150,0
|
|
20241007,153500,120414245,4150,4150,4150,4150,0
|
|
20241007,153400,120414245,4150,4150,4150,4150,0
|
|
20241007,153300,120414245,4150,4150,4150,4150,0
|
|
20241007,153200,120414245,4150,4150,4150,4150,0
|
|
20241007,153100,120414245,4150,4150,4150,4150,0
|
|
20241007,153000,120414245,4150,4150,4150,4150,1385
|
|
20241007,152900,114666495,4165,4165,4165,4165,0
|
|
20241007,152800,114666495,4165,4165,4165,4165,0
|
|
20241007,152700,114666495,4165,4165,4165,4165,0
|
|
20241007,152600,114666495,4165,4165,4165,4165,0
|
|
20241007,152500,114666495,4165,4165,4165,4165,0
|
|
20241007,152400,114666495,4165,4165,4165,4165,0
|
|
20241007,152300,114666495,4165,4165,4165,4165,0
|
|
20241007,152200,114666495,4165,4165,4165,4165,0
|
|
20241007,152100,114666495,4165,4165,4165,4165,0
|
|
20241007,152000,114666495,4165,4165,4165,4165,0
|
|
20241007,151900,114666495,4165,4165,4165,4165,0
|
|
20241007,151800,114666495,4165,4165,4165,4165,0
|
|
20241007,151700,114666495,4165,4165,4165,4165,0
|
|
20241007,151600,114666495,4165,4160,4165,4160,312
|
|
20241007,151500,113368420,4165,4165,4165,4165,0
|
|
20241007,151400,113368420,4165,4160,4165,4160,34
|
|
20241007,151300,113226965,4160,4160,4160,4160,0
|
|
20241007,151200,113226965,4160,4160,4160,4160,0
|
|
20241007,151100,113226965,4160,4160,4160,4160,0
|
|
20241007,151000,113226965,4160,4160,4160,4160,0
|
|
20241007,150900,113226965,4160,4160,4160,4160,2
|
|
20241007,150800,113218645,4165,4165,4165,4165,0
|
|
20241007,150700,113218645,4165,4165,4165,4165,0
|
|
20241007,150600,113218645,4165,4165,4165,4165,1
|
|
20241007,150500,113214480,4160,4160,4160,4160,0
|
|
20241007,150400,113214480,4160,4160,4160,4160,0
|
|
20241007,150300,113214480,4160,4160,4160,4160,0
|
|
20241007,150200,113214480,4160,4160,4160,4160,0
|
|
20241007,150100,113214480,4160,4160,4160,4160,0
|
|
20241007,150000,113214480,4160,4160,4160,4160,230
|
|
20241007,145900,112257680,4160,4160,4160,4160,0
|
|
20241007,145800,112257680,4160,4160,4160,4160,0
|
|
20241007,145700,112257680,4160,4160,4160,4160,0
|
|
20241007,145600,112257680,4160,4160,4160,4160,0
|
|
20241007,145500,112257680,4160,4160,4160,4160,0
|
|
20241007,145400,112257680,4160,4160,4160,4160,0
|
|
20241007,145300,112257680,4160,4160,4160,4160,0
|
|
20241007,145200,112257680,4160,4160,4160,4160,11
|
|
20241007,145100,112211920,4160,4160,4160,4160,0
|
|
20241007,145000,112211920,4160,4160,4160,4160,10
|
|
20241007,144900,112170320,4160,4160,4160,4160,5
|
|
20241007,144800,112149520,4160,4160,4160,4160,8
|
|
20241007,144700,112116240,4160,4160,4160,4160,9
|
|
20241007,144600,112078800,4160,4160,4160,4160,8
|
|
20241007,144500,112045520,4155,4155,4155,4155,0
|
|
20241007,144400,112045520,4155,4155,4155,4155,0
|
|
20241007,144300,112045520,4155,4155,4155,4155,0
|
|
20241007,144200,112045520,4155,4155,4155,4155,125
|
|
20241007,144100,111526145,4160,4160,4160,4160,1
|
|
20241007,144000,111521985,4160,4160,4160,4160,0
|
|
20241007,143900,111521985,4160,4160,4160,4160,4
|
|
20241007,143800,111505345,4160,4160,4160,4160,4
|
|
20241007,143700,111488705,4155,4155,4155,4155,0
|
|
20241007,143600,111488705,4155,4155,4155,4155,7
|
|
20241007,143500,111459620,4150,4150,4150,4150,0
|
|
20241007,143400,111459620,4150,4155,4155,4150,63
|
|
20241007,143300,111198160,4160,4160,4160,4160,0
|
|
20241007,143200,111198160,4160,4160,4160,4160,0
|
|
20241007,143100,111198160,4160,4160,4160,4160,3
|
|
20241007,143000,111185680,4160,4160,4160,4160,0
|
|
20241007,142900,111185680,4160,4160,4160,4160,6
|
|
20241007,142800,111160720,4155,4155,4155,4155,0
|
|
20241007,142700,111160720,4155,4155,4155,4155,73
|
|
20241007,142600,110857405,4155,4155,4155,4155,0
|
|
20241007,142500,110857405,4155,4155,4155,4155,1
|
|
20241007,142400,110853250,4155,4155,4155,4155,0
|
|
20241007,142300,110853250,4155,4155,4155,4155,0
|
|
20241007,142200,110853250,4155,4155,4155,4155,2
|
|
20241007,142100,110844940,4155,4155,4155,4155,0
|
|
20241007,142000,110844940,4155,4155,4155,4155,80
|
|
20241007,141900,110512540,4160,4160,4160,4160,0
|
|
20241007,141800,110512540,4160,4160,4160,4160,0
|
|
20241007,141700,110512540,4160,4160,4160,4160,0
|
|
20241007,141600,110512540,4160,4160,4160,4160,0
|
|
20241007,141500,110512540,4160,4160,4160,4160,0
|
|
20241007,141400,110512540,4160,4160,4160,4160,0
|
|
20241007,141300,110512540,4160,4160,4160,4160,0
|
|
20241007,141200,110512540,4160,4160,4160,4160,0
|
|
20241007,141100,110512540,4160,4160,4160,4160,0
|
|
20241007,141000,110512540,4160,4160,4160,4160,0
|
|
20241007,140900,110512540,4160,4160,4160,4160,0
|
|
20241007,140800,110512540,4160,4160,4160,4160,0
|
|
20241007,140700,110512540,4160,4160,4160,4160,0
|
|
20241007,140600,110512540,4160,4160,4160,4160,0
|
|
20241007,140500,110512540,4160,4160,4160,4160,0
|
|
20241007,140400,110512540,4160,4160,4160,4160,2
|
|
20241007,140300,110504220,4160,4160,4160,4160,0
|
|
20241007,140200,110504220,4160,4160,4160,4160,0
|
|
20241007,140100,110504220,4160,4160,4160,4160,0
|
|
20241007,140000,110504220,4160,4160,4160,4160,0
|
|
20241007,135900,110504220,4160,4160,4160,4160,75
|
|
20241007,135800,110192220,4165,4165,4165,4165,0
|
|
20241007,135700,110192220,4165,4165,4165,4165,2
|
|
20241007,135600,110183890,4165,4165,4165,4165,0
|
|
20241007,135500,110183890,4165,4165,4165,4165,0
|
|
20241007,135400,110183890,4165,4165,4165,4165,0
|
|
20241007,135300,110183890,4165,4165,4165,4165,0
|
|
20241007,135200,110183890,4165,4160,4165,4160,106
|
|
20241007,135100,109742885,4160,4160,4160,4160,0
|
|
20241007,135000,109742885,4160,4160,4160,4160,0
|
|
20241007,134900,109742885,4160,4160,4160,4160,0
|
|
20241007,134800,109742885,4160,4160,4160,4160,0
|
|
20241007,134700,109742885,4160,4160,4160,4160,0
|
|
20241007,134600,109742885,4160,4160,4160,4160,0
|
|
20241007,134500,109742885,4160,4160,4160,4160,0
|
|
20241007,134400,109742885,4160,4160,4160,4160,0
|
|
20241007,134300,109742885,4160,4160,4160,4160,0
|
|
20241007,134200,109742885,4160,4160,4160,4160,0
|
|
20241007,134100,109742885,4160,4160,4160,4160,0
|
|
20241007,134000,109742885,4160,4160,4160,4160,0
|
|
20241007,133900,109742885,4160,4160,4160,4160,0
|
|
20241007,133800,109742885,4160,4160,4160,4160,0
|
|
20241007,133700,109742885,4160,4160,4160,4160,0
|
|
20241007,133600,109742885,4160,4160,4160,4160,0
|
|
20241007,133500,109742885,4160,4160,4160,4160,102
|
|
20241007,133400,109318565,4160,4160,4160,4160,4
|
|
20241007,133300,109301925,4160,4160,4160,4160,0
|
|
20241007,133200,109301925,4160,4160,4160,4160,0
|
|
20241007,133100,109301925,4160,4160,4160,4160,0
|
|
20241007,133000,109301925,4160,4160,4160,4160,2
|
|
20241007,132900,109293605,4160,4160,4160,4160,1
|
|
20241007,132800,109289445,4160,4160,4160,4160,1
|
|
20241007,132700,109285285,4150,4150,4150,4150,0
|
|
20241007,132600,109285285,4150,4150,4150,4150,0
|
|
20241007,132500,109285285,4150,4150,4150,4150,60
|
|
20241007,132400,109036285,4150,4150,4150,4150,0
|
|
20241007,132300,109036285,4150,4150,4150,4150,0
|
|
20241007,132200,109036285,4150,4160,4160,4150,101
|
|
20241007,132100,108617115,4150,4150,4150,4150,0
|
|
20241007,132000,108617115,4150,4150,4150,4150,0
|
|
20241007,131900,108617115,4150,4150,4150,4150,30
|
|
20241007,131800,108492615,4160,4160,4160,4160,1
|
|
20241007,131700,108488455,4160,4160,4160,4160,0
|
|
20241007,131600,108488455,4160,4160,4160,4160,0
|
|
20241007,131500,108488455,4160,4160,4160,4160,1
|
|
20241007,131400,108484295,4165,4165,4165,4165,0
|
|
20241007,131300,108484295,4165,4165,4165,4165,0
|
|
20241007,131200,108484295,4165,4155,4165,4155,118
|
|
20241007,131100,107993405,4155,4155,4155,4155,2
|
|
20241007,131000,107985095,4160,4160,4160,4160,31
|
|
20241007,130900,107856135,4155,4155,4155,4155,1
|
|
20241007,130800,107851980,4160,4160,4160,4160,0
|
|
20241007,130700,107851980,4160,4160,4160,4160,5
|
|
20241007,130600,107831180,4160,4155,4160,4150,77
|
|
20241007,130500,107511545,4160,4160,4160,4160,0
|
|
20241007,130400,107511545,4160,4160,4160,4160,0
|
|
20241007,130300,107511545,4160,4160,4160,4160,80
|
|
20241007,130200,107178745,4160,4160,4160,4160,0
|
|
20241007,130100,107178745,4160,4160,4160,4160,0
|
|
20241007,130000,107178745,4160,4160,4160,4160,0
|
|
20241007,125900,107178745,4160,4160,4160,4160,2
|
|
20241007,125800,107170425,4155,4155,4155,4155,0
|
|
20241007,125700,107170425,4155,4155,4155,4155,0
|
|
20241007,125600,107170425,4155,4155,4155,4155,0
|
|
20241007,125500,107170425,4155,4155,4155,4155,1
|
|
20241007,125400,107166270,4160,4160,4160,4160,2
|
|
20241007,125300,107157950,4160,4160,4160,4160,0
|
|
20241007,125200,107157950,4160,4160,4160,4155,10
|
|
20241007,125100,107116390,4160,4160,4160,4160,0
|
|
20241007,125000,107116390,4160,4160,4160,4160,0
|
|
20241007,124900,107116390,4160,4160,4160,4160,0
|
|
20241007,124800,107116390,4160,4160,4160,4160,0
|
|
20241007,124700,107116390,4160,4160,4160,4160,2
|
|
20241007,124600,107108070,4160,4160,4160,4160,1
|
|
20241007,124500,107103910,4160,4160,4160,4160,0
|
|
20241007,124400,107103910,4160,4160,4160,4160,0
|
|
20241007,124300,107103910,4160,4160,4160,4160,0
|
|
20241007,124200,107103910,4160,4160,4160,4160,0
|
|
20241007,124100,107103910,4160,4160,4160,4160,0
|
|
20241007,124000,107103910,4160,4160,4160,4160,0
|
|
20241007,123900,107103910,4160,4160,4160,4160,0
|
|
20241007,123800,107103910,4160,4160,4160,4160,0
|
|
20241007,123700,107103910,4160,4160,4160,4160,2
|
|
20241007,123600,107095590,4165,4165,4165,4165,0
|
|
20241007,123500,107095590,4165,4165,4165,4165,0
|
|
20241007,123400,107095590,4165,4165,4165,4165,0
|
|
20241007,123300,107095590,4165,4165,4165,4165,0
|
|
20241007,123200,107095590,4165,4165,4165,4165,3
|
|
20241007,123100,107083095,4165,4165,4165,4165,0
|
|
20241007,123000,107083095,4165,4165,4165,4165,0
|
|
20241007,122900,107083095,4165,4165,4165,4165,0
|
|
20241007,122800,107083095,4165,4165,4165,4165,8
|
|
20241007,122700,107049775,4165,4165,4165,4165,2
|
|
20241007,122600,107041445,4165,4165,4165,4165,3
|
|
20241007,122500,107028950,4165,4165,4165,4165,0
|
|
20241007,122400,107028950,4165,4165,4165,4165,0
|
|
20241007,122300,107028950,4165,4165,4165,4165,0
|
|
20241007,122200,107028950,4165,4165,4165,4165,0
|
|
20241007,122100,107028950,4165,4165,4165,4165,0
|
|
20241007,122000,107028950,4165,4165,4165,4165,0
|
|
20241007,121900,107028950,4165,4165,4165,4165,12
|
|
20241007,121800,106978970,4165,4155,4165,4155,12
|
|
20241007,121700,106929050,4155,4155,4155,4155,0
|
|
20241007,121600,106929050,4155,4155,4155,4155,1
|
|
20241007,121500,106924895,4150,4150,4150,4150,0
|
|
20241007,121400,106924895,4150,4150,4150,4150,0
|
|
20241007,121300,106924895,4150,4150,4150,4150,0
|
|
20241007,121200,106924895,4150,4150,4150,4150,0
|
|
20241007,121100,106924895,4150,4150,4150,4150,0
|
|
20241007,121000,106924895,4150,4150,4150,4150,0
|
|
20241007,120900,106924895,4150,4150,4150,4150,0
|
|
20241007,120800,106924895,4150,4150,4150,4150,20
|
|
20241007,120700,106841895,4150,4150,4150,4150,3
|
|
20241007,120600,106829445,4155,4155,4155,4155,0
|
|
20241007,120500,106829445,4155,4155,4155,4155,0
|
|
20241007,120400,106829445,4155,4155,4155,4155,2
|
|
20241007,120300,106821135,4155,4155,4155,4155,0
|
|
20241007,120200,106821135,4155,4155,4155,4155,1
|
|
20241007,120100,106816980,4165,4160,4165,4160,16
|
|
20241007,120000,106750415,4155,4155,4155,4155,1
|
|
20241007,115900,106746260,4155,4155,4155,4155,3
|
|
20241007,115800,106733795,4155,4155,4155,4155,1
|
|
20241007,115700,106729640,4150,4150,4150,4150,0
|
|
20241007,115600,106729640,4150,4150,4150,4150,0
|
|
20241007,115500,106729640,4150,4150,4150,4150,0
|
|
20241007,115400,106729640,4150,4150,4150,4150,180
|
|
20241007,115300,105982640,4150,4150,4150,4150,40
|
|
20241007,115200,105816640,4155,4155,4155,4155,0
|
|
20241007,115100,105816640,4155,4155,4155,4155,0
|
|
20241007,115000,105816640,4155,4155,4155,4155,0
|
|
20241007,114900,105816640,4155,4150,4155,4150,21
|
|
20241007,114800,105729395,4155,4150,4155,4150,101
|
|
20241007,114700,105309750,4145,4145,4145,4145,0
|
|
20241007,114600,105309750,4145,4145,4145,4145,1
|
|
20241007,114500,105305605,4155,4155,4155,4155,88
|
|
20241007,114400,104939965,4145,4145,4145,4145,0
|
|
20241007,114300,104939965,4145,4145,4145,4145,0
|
|
20241007,114200,104939965,4145,4145,4145,4145,0
|
|
20241007,114100,104939965,4145,4145,4145,4145,0
|
|
20241007,114000,104939965,4145,4145,4145,4145,0
|
|
20241007,113900,104939965,4145,4145,4145,4145,0
|
|
20241007,113800,104939965,4145,4145,4145,4145,0
|
|
20241007,113700,104939965,4145,4145,4145,4145,0
|
|
20241007,113600,104939965,4145,4145,4145,4145,0
|
|
20241007,113500,104939965,4145,4155,4155,4145,103
|
|
20241007,113400,104512020,4160,4160,4160,4160,2
|
|
20241007,113300,104503700,4155,4155,4155,4155,0
|
|
20241007,113200,104503700,4155,4150,4155,4150,539
|
|
20241007,113100,102266755,4150,4150,4150,4150,4
|
|
20241007,113000,102250155,4150,4150,4150,4150,0
|
|
20241007,112900,102250155,4150,4150,4150,4150,0
|
|
20241007,112800,102250155,4150,4150,4150,4150,0
|
|
20241007,112700,102250155,4150,4150,4150,4150,0
|
|
20241007,112600,102250155,4150,4150,4150,4150,2
|
|
20241007,112500,102241855,4150,4150,4150,4150,0
|
|
20241007,112400,102241855,4150,4150,4150,4150,0
|
|
20241007,112300,102241855,4150,4150,4150,4150,0
|
|
20241007,112200,102241855,4150,4140,4150,4140,292
|
|
20241007,112100,101032855,4140,4140,4140,4140,12
|
|
20241007,112000,100983175,4140,4140,4140,4140,0
|
|
20241007,111900,100983175,4140,4140,4140,4140,0
|
|
20241007,111800,100983175,4140,4140,4140,4140,11
|
|
20241007,111700,100937635,4130,4130,4130,4130,0
|
|
20241007,111600,100937635,4130,4130,4130,4130,0
|
|
20241007,111500,100937635,4130,4130,4130,4130,0
|
|
20241007,111400,100937635,4130,4130,4130,4130,0
|
|
20241007,111300,100937635,4130,4130,4130,4130,0
|
|
20241007,111200,100937635,4130,4130,4130,4130,0
|
|
20241007,111100,100937635,4130,4130,4130,4130,0
|
|
20241007,111000,100937635,4130,4130,4130,4130,0
|
|
20241007,110900,100937635,4130,4130,4130,4130,200
|
|
20241007,110800,100111635,4130,4130,4130,4130,0
|
|
20241007,110700,100111635,4130,4130,4130,4130,0
|
|
20241007,110600,100111635,4130,4130,4130,4130,0
|
|
20241007,110500,100111635,4130,4130,4130,4130,7
|
|
20241007,110400,100082725,4130,4130,4130,4130,0
|
|
20241007,110300,100082725,4130,4130,4130,4130,0
|
|
20241007,110200,100082725,4130,4130,4130,4130,0
|
|
20241007,110100,100082725,4130,4130,4130,4130,0
|
|
20241007,110000,100082725,4130,4130,4130,4130,2
|
|
20241007,105900,100074465,4130,4130,4130,4130,1
|
|
20241007,105800,100070335,4130,4130,4130,4130,79
|
|
20241007,105700,99744065,4125,4125,4125,4125,1
|
|
20241007,105600,99739940,4130,4130,4130,4130,10
|
|
20241007,105500,99698640,4125,4125,4125,4125,0
|
|
20241007,105400,99698640,4125,4125,4125,4125,0
|
|
20241007,105300,99698640,4125,4125,4125,4125,0
|
|
20241007,105200,99698640,4125,4125,4125,4125,0
|
|
20241007,105100,99698640,4125,4125,4125,4125,0
|
|
20241007,105000,99698640,4125,4130,4130,4125,106
|
|
20241007,104900,99261385,4140,4140,4140,4140,0
|
|
20241007,104800,99261385,4140,4140,4140,4140,0
|
|
20241007,104700,99261385,4140,4140,4140,4140,1
|
|
20241007,104600,99257245,4145,4145,4145,4145,0
|
|
20241007,104500,99257245,4145,4145,4145,4145,0
|
|
20241007,104400,99257245,4145,4145,4145,4145,3
|
|
20241007,104300,99244810,4145,4145,4145,4145,54
|
|
20241007,104200,99020980,4130,4130,4130,4130,134
|
|
20241007,104100,98467560,4130,4110,4130,4110,1251
|
|
20241007,104000,93312635,4110,4105,4130,4105,2063
|
|
20241007,103900,84829815,4110,4115,4135,4110,3067
|
|
20241007,103800,72207850,4115,4140,4145,4115,1257
|
|
20241007,103700,67012610,4150,4160,4160,4150,1464
|
|
20241007,103600,60932010,4160,4160,4160,4160,0
|
|
20241007,103500,60932010,4160,4155,4160,4155,77
|
|
20241007,103400,60611695,4145,4150,4150,4145,2565
|
|
20241007,103300,49969350,4140,4150,4170,4140,3968
|
|
20241007,103200,33511905,4155,4170,4170,4155,708
|
|
20241007,103100,30564070,4175,4175,4175,4175,629
|
|
20241007,103000,27937995,4175,4175,4175,4175,0
|
|
20241007,102900,27937995,4175,4175,4175,4175,4
|
|
20241007,102800,27921295,4180,4180,4180,4180,23
|
|
20241007,102700,27825155,4175,4175,4175,4175,0
|
|
20241007,102600,27825155,4175,4175,4175,4175,46
|
|
20241007,102500,27633105,4175,4175,4175,4175,54
|
|
20241007,102400,27407655,4170,4170,4170,4170,0
|
|
20241007,102300,27407655,4170,4170,4170,4170,0
|
|
20241007,102200,27407655,4170,4170,4170,4170,0
|
|
20241007,102100,27407655,4170,4170,4170,4170,0
|
|
20241007,102000,27407655,4170,4170,4170,4170,0
|
|
20241007,101900,27407655,4170,4170,4170,4170,45
|
|
20241007,101800,27220005,4165,4160,4165,4160,41
|
|
20241007,101700,27049400,4160,4165,4165,4160,132
|
|
20241007,101600,26500120,4165,4165,4165,4165,1
|
|
20241007,101500,26495955,4170,4170,4170,4170,0
|
|
20241007,101400,26495955,4170,4170,4170,4170,0
|
|
20241007,101300,26495955,4170,4170,4170,4170,1
|
|
20241007,101200,26491785,4170,4170,4170,4170,1
|
|
20241007,101100,26487615,4170,4170,4170,4170,514
|
|
20241007,101000,24344235,4170,4170,4170,4170,1
|
|
20241007,100900,24340065,4170,4170,4170,4170,1
|
|
20241007,100800,24335895,4170,4170,4170,4170,0
|
|
20241007,100700,24335895,4170,4170,4170,4170,0
|
|
20241007,100600,24335895,4170,4170,4170,4170,1
|
|
20241007,100500,24331725,4170,4170,4170,4170,50
|
|
20241007,100400,24123225,4170,4170,4170,4170,0
|
|
20241007,100300,24123225,4170,4170,4170,4170,11
|
|
20241007,100200,24077355,4170,4170,4170,4170,3
|
|
20241007,100100,24064845,4170,4170,4170,4170,1
|
|
20241007,100000,24060675,4160,4160,4160,4160,0
|
|
20241007,095900,24060675,4160,4160,4160,4160,0
|
|
20241007,095800,24060675,4160,4160,4160,4160,0
|
|
20241007,095700,24060675,4160,4160,4160,4160,0
|
|
20241007,095600,24060675,4160,4160,4160,4160,284
|
|
20241007,095500,22879235,4160,4160,4160,4160,219
|
|
20241007,095400,21968195,4160,4160,4160,4160,0
|
|
20241007,095300,21968195,4160,4180,4180,4160,301
|
|
20241007,095200,20716015,4180,4180,4180,4180,0
|
|
20241007,095100,20716015,4180,4180,4180,4180,0
|
|
20241007,095000,20716015,4180,4180,4180,4180,0
|
|
20241007,094900,20716015,4180,4180,4180,4180,0
|
|
20241007,094800,20716015,4180,4180,4180,4180,0
|
|
20241007,094700,20716015,4180,4180,4180,4180,0
|
|
20241007,094600,20716015,4180,4170,4180,4170,65
|
|
20241007,094500,20444955,4170,4165,4170,4165,5
|
|
20241007,094400,20424110,4155,4155,4155,4155,0
|
|
20241007,094300,20424110,4155,4155,4155,4155,0
|
|
20241007,094200,20424110,4155,4155,4155,4155,0
|
|
20241007,094100,20424110,4155,4155,4155,4155,0
|
|
20241007,094000,20424110,4155,4160,4160,4145,970
|
|
20241007,093900,16393810,4165,4165,4165,4165,0
|
|
20241007,093800,16393810,4165,4160,4165,4160,893
|
|
20241007,093700,12678840,4165,4165,4165,4165,102
|
|
20241007,093600,12254010,4170,4170,4170,4170,0
|
|
20241007,093500,12254010,4170,4170,4170,4170,3
|
|
20241007,093400,12241500,4170,4170,4170,4170,0
|
|
20241007,093300,12241500,4170,4170,4170,4170,0
|
|
20241007,093200,12241500,4170,4170,4170,4170,0
|
|
20241007,093100,12241500,4170,4170,4170,4170,9
|
|
20241007,093000,12203970,4170,4170,4170,4170,0
|
|
20241007,092900,12203970,4170,4170,4170,4170,1
|
|
20241007,092800,12199800,4175,4175,4175,4175,1
|
|
20241007,092700,12195625,4175,4175,4175,4175,0
|
|
20241007,092600,12195625,4175,4175,4175,4175,0
|
|
20241007,092500,12195625,4175,4175,4175,4175,10
|
|
20241007,092400,12153875,4180,4180,4180,4180,1379
|
|
20241007,092300,6389655,4200,4200,4200,4200,0
|
|
20241007,092200,6389655,4200,4200,4200,4200,0
|
|
20241007,092100,6389655,4200,4200,4200,4200,0
|
|
20241007,092000,6389655,4200,4200,4200,4200,11
|
|
20241007,091900,6343455,4200,4200,4200,4200,1
|
|
20241007,091800,6339255,4215,4175,4215,4175,285
|
|
20241007,091700,5146180,4170,4170,4170,4170,102
|
|
20241007,091600,4720840,4175,4175,4175,4175,0
|
|
20241007,091500,4720840,4175,4185,4210,4165,541
|
|
20241007,091400,2456600,4220,4220,4220,4220,0
|
|
20241007,091300,2456600,4220,4220,4220,4220,0
|
|
20241007,091200,2456600,4220,4220,4220,4220,0
|
|
20241007,091100,2456600,4220,4220,4220,4220,0
|
|
20241007,091000,2456600,4220,4220,4220,4220,0
|
|
20241007,090900,2456600,4220,4220,4220,4220,0
|
|
20241007,090800,2456600,4220,4220,4220,4220,0
|
|
20241007,090700,2456600,4220,4220,4220,4220,0
|
|
20241007,090600,2456600,4220,4220,4220,4220,0
|
|
20241007,090500,2456600,4220,4220,4220,4220,0
|
|
20241007,090400,2456600,4220,4200,4220,4195,145
|
|
20241007,090300,1846830,4195,4195,4195,4195,0
|
|
20241007,090200,1846830,4195,4195,4195,4195,59
|
|
20241007,090100,1599325,4195,4185,4195,4155,17
|
|
20241007,090000,1528510,4220,4160,4225,4160,363
|