647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194400,102082455,4500,4500,4500,4500,464
|
|
20241007,194300,102082455,4500,4500,4500,4500,0
|
|
20241007,194200,102082455,4500,4500,4500,4500,0
|
|
20241007,194100,102082455,4500,4500,4500,4500,0
|
|
20241007,194000,102082455,4500,4500,4500,4500,0
|
|
20241007,193900,102082455,4500,4500,4500,4500,0
|
|
20241007,193800,102082455,4500,4500,4500,4500,0
|
|
20241007,193700,102082455,4500,4500,4500,4500,0
|
|
20241007,193600,102082455,4500,4500,4500,4500,0
|
|
20241007,193500,102082455,4500,4500,4500,4500,0
|
|
20241007,193400,102082455,4500,4500,4500,4500,0
|
|
20241007,193300,102082455,4500,4500,4500,4500,0
|
|
20241007,193200,102082455,4500,4500,4500,4500,0
|
|
20241007,193100,102082455,4500,4500,4500,4500,0
|
|
20241007,193000,102082455,4500,4500,4500,4500,0
|
|
20241007,192900,102082455,4500,4500,4500,4500,0
|
|
20241007,192800,102082455,4500,4500,4500,4500,0
|
|
20241007,192700,102082455,4500,4500,4500,4500,0
|
|
20241007,192600,102082455,4500,4500,4500,4500,0
|
|
20241007,192500,102082455,4500,4500,4500,4500,0
|
|
20241007,192400,102082455,4500,4500,4500,4500,0
|
|
20241007,192300,102082455,4500,4500,4500,4500,0
|
|
20241007,192200,102082455,4500,4500,4500,4500,0
|
|
20241007,192100,102082455,4500,4500,4500,4500,0
|
|
20241007,192000,102082455,4500,4500,4500,4500,0
|
|
20241007,191900,102082455,4500,4500,4500,4500,0
|
|
20241007,191800,102082455,4500,4500,4500,4500,0
|
|
20241007,191700,102082455,4500,4500,4500,4500,0
|
|
20241007,191600,102082455,4500,4500,4500,4500,0
|
|
20241007,191500,102082455,4500,4500,4500,4500,0
|
|
20241007,191400,102082455,4500,4500,4500,4500,464
|
|
20241007,191300,102082455,4500,4500,4500,4500,0
|
|
20241007,191200,102082455,4500,4500,4500,4500,0
|
|
20241007,191100,102082455,4500,4500,4500,4500,0
|
|
20241007,191000,102082455,4500,4500,4500,4500,0
|
|
20241007,190900,102082455,4500,4500,4500,4500,0
|
|
20241007,190800,102082455,4500,4500,4500,4500,0
|
|
20241007,190700,102082455,4500,4500,4500,4500,0
|
|
20241007,190600,102082455,4500,4500,4500,4500,0
|
|
20241007,190500,102082455,4500,4500,4500,4500,0
|
|
20241007,190400,102082455,4500,4500,4500,4500,0
|
|
20241007,190300,102082455,4500,4500,4500,4500,0
|
|
20241007,190200,102082455,4500,4500,4500,4500,0
|
|
20241007,190100,102082455,4500,4500,4500,4500,0
|
|
20241007,190000,102082455,4500,4500,4500,4500,0
|
|
20241007,185900,102082455,4500,4500,4500,4500,0
|
|
20241007,185800,102082455,4500,4500,4500,4500,0
|
|
20241007,185700,102082455,4500,4500,4500,4500,0
|
|
20241007,185600,102082455,4500,4500,4500,4500,0
|
|
20241007,185500,102082455,4500,4500,4500,4500,0
|
|
20241007,185400,102082455,4500,4500,4500,4500,0
|
|
20241007,185300,102082455,4500,4500,4500,4500,0
|
|
20241007,185200,102082455,4500,4500,4500,4500,0
|
|
20241007,185100,102082455,4500,4500,4500,4500,0
|
|
20241007,185000,102082455,4500,4500,4500,4500,0
|
|
20241007,184900,102082455,4500,4500,4500,4500,0
|
|
20241007,184800,102082455,4500,4500,4500,4500,0
|
|
20241007,184700,102082455,4500,4500,4500,4500,0
|
|
20241007,184600,102082455,4500,4500,4500,4500,0
|
|
20241007,184500,102082455,4500,4500,4500,4500,0
|
|
20241007,184400,102082455,4500,4500,4500,4500,464
|
|
20241007,184300,102082455,4500,4500,4500,4500,0
|
|
20241007,184200,102082455,4500,4500,4500,4500,0
|
|
20241007,184100,102082455,4500,4500,4500,4500,0
|
|
20241007,184000,102082455,4500,4500,4500,4500,0
|
|
20241007,183900,102082455,4500,4500,4500,4500,0
|
|
20241007,183800,102082455,4500,4500,4500,4500,0
|
|
20241007,183700,102082455,4500,4500,4500,4500,0
|
|
20241007,183600,102082455,4500,4500,4500,4500,0
|
|
20241007,183500,102082455,4500,4500,4500,4500,0
|
|
20241007,183400,102082455,4500,4500,4500,4500,0
|
|
20241007,183300,102082455,4500,4500,4500,4500,0
|
|
20241007,183200,102082455,4500,4500,4500,4500,0
|
|
20241007,183100,102082455,4500,4500,4500,4500,0
|
|
20241007,183000,102082455,4500,4500,4500,4500,0
|
|
20241007,182900,102082455,4500,4500,4500,4500,0
|
|
20241007,182800,102082455,4500,4500,4500,4500,0
|
|
20241007,182700,102082455,4500,4500,4500,4500,0
|
|
20241007,182600,102082455,4500,4500,4500,4500,0
|
|
20241007,182500,102082455,4500,4500,4500,4500,0
|
|
20241007,182400,102082455,4500,4500,4500,4500,0
|
|
20241007,182300,102082455,4500,4500,4500,4500,0
|
|
20241007,182200,102082455,4500,4500,4500,4500,0
|
|
20241007,182100,102082455,4500,4500,4500,4500,0
|
|
20241007,182000,102082455,4500,4500,4500,4500,0
|
|
20241007,181900,102082455,4500,4500,4500,4500,0
|
|
20241007,181800,102082455,4500,4500,4500,4500,0
|
|
20241007,181700,102082455,4500,4500,4500,4500,0
|
|
20241007,181600,102082455,4500,4500,4500,4500,0
|
|
20241007,181500,102082455,4500,4500,4500,4500,0
|
|
20241007,181400,102082455,4500,4500,4500,4500,464
|
|
20241007,181300,102082455,4500,4500,4500,4500,0
|
|
20241007,181200,102082455,4500,4500,4500,4500,0
|
|
20241007,181100,102082455,4500,4500,4500,4500,0
|
|
20241007,181000,102082455,4500,4500,4500,4500,0
|
|
20241007,180900,102082455,4500,4500,4500,4500,0
|
|
20241007,180800,102082455,4500,4500,4500,4500,0
|
|
20241007,180700,102082455,4500,4500,4500,4500,0
|
|
20241007,180600,102082455,4500,4500,4500,4500,0
|
|
20241007,180500,102082455,4500,4500,4500,4500,0
|
|
20241007,180400,102082455,4500,4500,4500,4500,0
|
|
20241007,180300,102082455,4500,4500,4500,4500,0
|
|
20241007,180200,102082455,4500,4500,4500,4500,0
|
|
20241007,180100,102082455,4500,4500,4500,4500,0
|
|
20241007,180000,102082455,4500,4500,4500,4500,0
|
|
20241007,175900,102082455,4500,4500,4500,4500,0
|
|
20241007,175800,102082455,4500,4500,4500,4500,0
|
|
20241007,175700,102082455,4500,4500,4500,4500,0
|
|
20241007,175600,102082455,4500,4500,4500,4500,0
|
|
20241007,175500,102082455,4500,4500,4500,4500,0
|
|
20241007,175400,102082455,4500,4500,4500,4500,0
|
|
20241007,175300,102082455,4500,4500,4500,4500,0
|
|
20241007,175200,102082455,4500,4500,4500,4500,0
|
|
20241007,175100,102082455,4500,4500,4500,4500,0
|
|
20241007,175000,102082455,4500,4500,4500,4500,0
|
|
20241007,174900,102082455,4500,4500,4500,4500,0
|
|
20241007,174800,102082455,4500,4500,4500,4500,0
|
|
20241007,174700,102082455,4500,4500,4500,4500,0
|
|
20241007,174600,102082455,4500,4500,4500,4500,0
|
|
20241007,174500,102082455,4500,4500,4500,4500,0
|
|
20241007,174400,102082455,4500,4500,4500,4500,464
|
|
20241007,174300,102082455,4500,4500,4500,4500,0
|
|
20241007,174200,102082455,4500,4500,4500,4500,0
|
|
20241007,174100,102082455,4500,4500,4500,4500,0
|
|
20241007,174000,102082455,4500,4500,4500,4500,0
|
|
20241007,173900,102082455,4500,4500,4500,4500,0
|
|
20241007,173800,102082455,4500,4500,4500,4500,0
|
|
20241007,173700,102082455,4500,4500,4500,4500,0
|
|
20241007,173600,102082455,4500,4500,4500,4500,0
|
|
20241007,173500,102082455,4500,4500,4500,4500,0
|
|
20241007,173400,102082455,4500,4500,4500,4500,0
|
|
20241007,173300,102082455,4500,4500,4500,4500,0
|
|
20241007,173200,102082455,4500,4500,4500,4500,0
|
|
20241007,173100,102082455,4500,4500,4500,4500,0
|
|
20241007,173000,102082455,4500,4500,4500,4500,0
|
|
20241007,172900,102082455,4500,4500,4500,4500,0
|
|
20241007,172800,102082455,4500,4500,4500,4500,0
|
|
20241007,172700,102082455,4500,4500,4500,4500,0
|
|
20241007,172600,102082455,4500,4500,4500,4500,0
|
|
20241007,172500,102082455,4500,4500,4500,4500,0
|
|
20241007,172400,102082455,4500,4500,4500,4500,0
|
|
20241007,172300,102082455,4500,4500,4500,4500,0
|
|
20241007,172200,102082455,4500,4500,4500,4500,0
|
|
20241007,172100,102082455,4500,4500,4500,4500,0
|
|
20241007,172000,102082455,4500,4500,4500,4500,0
|
|
20241007,171900,102082455,4500,4500,4500,4500,0
|
|
20241007,171800,102082455,4500,4500,4500,4500,0
|
|
20241007,171700,102082455,4500,4500,4500,4500,0
|
|
20241007,171600,102082455,4500,4500,4500,4500,0
|
|
20241007,171500,102082455,4500,4500,4500,4500,0
|
|
20241007,171400,102082455,4500,4500,4500,4500,464
|
|
20241007,171300,102082455,4500,4500,4500,4500,0
|
|
20241007,171200,102082455,4500,4500,4500,4500,0
|
|
20241007,171100,102082455,4500,4500,4500,4500,0
|
|
20241007,171000,102082455,4500,4500,4500,4500,0
|
|
20241007,170900,102082455,4500,4500,4500,4500,0
|
|
20241007,170800,102082455,4500,4500,4500,4500,0
|
|
20241007,170700,102082455,4500,4500,4500,4500,0
|
|
20241007,170600,102082455,4500,4500,4500,4500,0
|
|
20241007,170500,102082455,4500,4500,4500,4500,0
|
|
20241007,170400,102082455,4500,4500,4500,4500,0
|
|
20241007,170300,102082455,4500,4500,4500,4500,0
|
|
20241007,170200,102082455,4500,4500,4500,4500,0
|
|
20241007,170100,102082455,4500,4500,4500,4500,0
|
|
20241007,170000,102082455,4500,4500,4500,4500,0
|
|
20241007,165900,102082455,4500,4500,4500,4500,0
|
|
20241007,165800,102082455,4500,4500,4500,4500,0
|
|
20241007,165700,102082455,4500,4500,4500,4500,0
|
|
20241007,165600,102082455,4500,4500,4500,4500,0
|
|
20241007,165500,102082455,4500,4500,4500,4500,0
|
|
20241007,165400,102082455,4500,4500,4500,4500,0
|
|
20241007,165300,102082455,4500,4500,4500,4500,0
|
|
20241007,165200,102082455,4500,4500,4500,4500,0
|
|
20241007,165100,102082455,4500,4500,4500,4500,0
|
|
20241007,165000,102082455,4500,4500,4500,4500,0
|
|
20241007,164900,102082455,4500,4500,4500,4500,0
|
|
20241007,164800,102082455,4500,4500,4500,4500,0
|
|
20241007,164700,102082455,4500,4500,4500,4500,0
|
|
20241007,164600,102082455,4500,4500,4500,4500,0
|
|
20241007,164500,102082455,4500,4500,4500,4500,0
|
|
20241007,164400,102082455,4500,4500,4500,4500,464
|
|
20241007,164300,102082455,4500,4500,4500,4500,0
|
|
20241007,164200,102082455,4500,4500,4500,4500,0
|
|
20241007,164100,102082455,4500,4500,4500,4500,0
|
|
20241007,164000,102082455,4500,4500,4500,4500,0
|
|
20241007,163900,102082455,4500,4500,4500,4500,0
|
|
20241007,163800,102082455,4500,4500,4500,4500,0
|
|
20241007,163700,102082455,4500,4500,4500,4500,0
|
|
20241007,163600,102082455,4500,4500,4500,4500,0
|
|
20241007,163500,102082455,4500,4500,4500,4500,0
|
|
20241007,163400,102082455,4500,4500,4500,4500,0
|
|
20241007,163300,102082455,4500,4500,4500,4500,0
|
|
20241007,163200,102082455,4500,4500,4500,4500,0
|
|
20241007,163100,102082455,4500,4500,4500,4500,0
|
|
20241007,163000,102082455,4500,4500,4500,4500,0
|
|
20241007,162900,102082455,4500,4500,4500,4500,0
|
|
20241007,162800,102082455,4500,4500,4500,4500,0
|
|
20241007,162700,102082455,4500,4500,4500,4500,0
|
|
20241007,162600,102082455,4500,4500,4500,4500,0
|
|
20241007,162500,102082455,4500,4500,4500,4500,0
|
|
20241007,162400,102082455,4500,4500,4500,4500,0
|
|
20241007,162300,102082455,4500,4500,4500,4500,0
|
|
20241007,162200,102082455,4500,4500,4500,4500,0
|
|
20241007,162100,102082455,4500,4500,4500,4500,0
|
|
20241007,162000,102082455,4500,4500,4500,4500,0
|
|
20241007,161900,102082455,4500,4500,4500,4500,0
|
|
20241007,161800,102082455,4500,4500,4500,4500,0
|
|
20241007,161700,102082455,4500,4500,4500,4500,0
|
|
20241007,161600,102082455,4500,4500,4500,4500,0
|
|
20241007,161500,102082455,4500,4500,4500,4500,0
|
|
20241007,161400,102082455,4500,4500,4500,4500,464
|
|
20241007,161300,102082455,4500,4500,4500,4500,0
|
|
20241007,161200,102082455,4500,4500,4500,4500,0
|
|
20241007,161100,102082455,4500,4500,4500,4500,0
|
|
20241007,161000,102082455,4500,4500,4500,4500,0
|
|
20241007,160900,102082455,4500,4500,4500,4500,0
|
|
20241007,160800,102082455,4500,4500,4500,4500,0
|
|
20241007,160700,102082455,4500,4500,4500,4500,0
|
|
20241007,160600,102082455,4500,4500,4500,4500,0
|
|
20241007,160500,102082455,4500,4500,4500,4500,0
|
|
20241007,160400,102082455,4500,4500,4500,4500,0
|
|
20241007,160300,102082455,4500,4500,4500,4500,0
|
|
20241007,160200,102082455,4500,4500,4500,4500,0
|
|
20241007,160100,102082455,4500,4500,4500,4500,0
|
|
20241007,160000,102082455,4500,4500,4500,4500,0
|
|
20241007,155900,102082455,4500,4500,4500,4500,0
|
|
20241007,155800,102082455,4500,4500,4500,4500,0
|
|
20241007,155700,102082455,4500,4500,4500,4500,0
|
|
20241007,155600,102082455,4500,4500,4500,4500,0
|
|
20241007,155500,102082455,4500,4500,4500,4500,0
|
|
20241007,155400,102082455,4500,4500,4500,4500,0
|
|
20241007,155300,102082455,4500,4500,4500,4500,0
|
|
20241007,155200,102082455,4500,4500,4500,4500,0
|
|
20241007,155100,102082455,4500,4500,4500,4500,0
|
|
20241007,155000,102082455,4500,4500,4500,4500,0
|
|
20241007,154900,102082455,4500,4500,4500,4500,0
|
|
20241007,154800,102082455,4500,4500,4500,4500,0
|
|
20241007,154700,102082455,4500,4500,4500,4500,0
|
|
20241007,154600,102082455,4500,4500,4500,4500,0
|
|
20241007,154500,102082455,4500,4500,4500,4500,0
|
|
20241007,154400,102082455,4500,4500,4500,4500,464
|
|
20241007,154300,102082455,4500,4500,4500,4500,0
|
|
20241007,154200,102082455,4500,4500,4500,4500,0
|
|
20241007,154100,102082455,4500,4500,4500,4500,0
|
|
20241007,154000,102082455,4500,4500,4500,4500,0
|
|
20241007,153900,102082455,4500,4500,4500,4500,0
|
|
20241007,153800,102082455,4500,4500,4500,4500,0
|
|
20241007,153700,102082455,4500,4500,4500,4500,0
|
|
20241007,153600,102082455,4500,4500,4500,4500,0
|
|
20241007,153500,102082455,4500,4500,4500,4500,0
|
|
20241007,153400,102082455,4500,4500,4500,4500,0
|
|
20241007,153300,102082455,4500,4500,4500,4500,0
|
|
20241007,153200,102082455,4500,4500,4500,4500,0
|
|
20241007,153100,102082455,4500,4500,4500,4500,0
|
|
20241007,153000,102082455,4500,4500,4500,4500,464
|
|
20241007,152900,99994455,4495,4495,4495,4495,0
|
|
20241007,152800,99994455,4495,4495,4495,4495,0
|
|
20241007,152700,99994455,4495,4495,4495,4495,0
|
|
20241007,152600,99994455,4495,4495,4495,4495,0
|
|
20241007,152500,99994455,4495,4495,4495,4495,0
|
|
20241007,152400,99994455,4495,4495,4495,4495,0
|
|
20241007,152300,99994455,4495,4495,4495,4495,0
|
|
20241007,152200,99994455,4495,4495,4495,4495,0
|
|
20241007,152100,99994455,4495,4495,4495,4495,0
|
|
20241007,152000,99994455,4495,4495,4495,4495,0
|
|
20241007,151900,99994455,4495,4520,4520,4495,2
|
|
20241007,151800,99985440,4495,4515,4515,4495,356
|
|
20241007,151700,98384085,4520,4520,4520,4520,0
|
|
20241007,151600,98384085,4520,4520,4520,4520,0
|
|
20241007,151500,98384085,4520,4520,4520,4520,2
|
|
20241007,151400,98375045,4505,4505,4505,4505,110
|
|
20241007,151300,97879495,4520,4520,4520,4520,0
|
|
20241007,151200,97879495,4520,4520,4520,4520,32
|
|
20241007,151100,97734855,4520,4515,4520,4515,86
|
|
20241007,151000,97346195,4510,4510,4510,4510,32
|
|
20241007,150900,97201875,4510,4510,4510,4510,0
|
|
20241007,150800,97201875,4510,4510,4510,4510,0
|
|
20241007,150700,97201875,4510,4510,4510,4510,0
|
|
20241007,150600,97201875,4510,4510,4510,4510,10
|
|
20241007,150500,97156775,4510,4510,4510,4510,1
|
|
20241007,150400,97152265,4510,4510,4510,4510,64
|
|
20241007,150300,96863625,4510,4510,4510,4510,44
|
|
20241007,150200,96665185,4510,4510,4510,4510,0
|
|
20241007,150100,96665185,4510,4510,4510,4510,50
|
|
20241007,150000,96439685,4510,4510,4510,4510,0
|
|
20241007,145900,96439685,4510,4510,4510,4510,0
|
|
20241007,145800,96439685,4510,4510,4510,4510,0
|
|
20241007,145700,96439685,4510,4510,4510,4510,0
|
|
20241007,145600,96439685,4510,4510,4510,4510,40
|
|
20241007,145500,96259285,4510,4510,4510,4510,0
|
|
20241007,145400,96259285,4510,4510,4510,4510,0
|
|
20241007,145300,96259285,4510,4510,4510,4510,0
|
|
20241007,145200,96259285,4510,4510,4510,4510,3
|
|
20241007,145100,96245755,4500,4500,4500,4500,16
|
|
20241007,145000,96173755,4495,4500,4500,4495,1016
|
|
20241007,144900,91606780,4500,4500,4500,4500,580
|
|
20241007,144800,88996780,4505,4505,4505,4505,240
|
|
20241007,144700,87915580,4510,4510,4510,4510,3
|
|
20241007,144600,87902050,4510,4510,4510,4510,2
|
|
20241007,144500,87893030,4505,4505,4505,4505,0
|
|
20241007,144400,87893030,4505,4505,4505,4505,0
|
|
20241007,144300,87893030,4505,4505,4505,4505,0
|
|
20241007,144200,87893030,4505,4505,4505,4505,0
|
|
20241007,144100,87893030,4505,4505,4505,4505,0
|
|
20241007,144000,87893030,4505,4505,4505,4505,0
|
|
20241007,143900,87893030,4505,4505,4510,4505,126
|
|
20241007,143800,87325380,4505,4505,4505,4505,0
|
|
20241007,143700,87325380,4505,4505,4505,4505,0
|
|
20241007,143600,87325380,4505,4505,4505,4505,120
|
|
20241007,143500,86784780,4500,4500,4500,4500,300
|
|
20241007,143400,85434780,4500,4505,4505,4500,530
|
|
20241007,143300,83049680,4505,4505,4505,4505,90
|
|
20241007,143200,82644230,4505,4505,4505,4505,0
|
|
20241007,143100,82644230,4505,4505,4510,4500,23
|
|
20241007,143000,82540595,4505,4505,4505,4505,0
|
|
20241007,142900,82540595,4505,4505,4505,4505,0
|
|
20241007,142800,82540595,4505,4505,4505,4505,4
|
|
20241007,142700,82522575,4500,4505,4505,4500,11
|
|
20241007,142600,82473065,4510,4510,4510,4510,1
|
|
20241007,142500,82468555,4520,4520,4520,4520,0
|
|
20241007,142400,82468555,4520,4520,4520,4520,0
|
|
20241007,142300,82468555,4520,4515,4520,4515,2
|
|
20241007,142200,82459520,4495,4495,4495,4495,1
|
|
20241007,142100,82455025,4515,4515,4515,4515,0
|
|
20241007,142000,82455025,4515,4515,4515,4515,0
|
|
20241007,141900,82455025,4515,4515,4515,4515,0
|
|
20241007,141800,82455025,4515,4515,4515,4515,0
|
|
20241007,141700,82455025,4515,4515,4515,4515,1
|
|
20241007,141600,82450510,4520,4520,4520,4520,0
|
|
20241007,141500,82450510,4520,4520,4520,4520,0
|
|
20241007,141400,82450510,4520,4520,4520,4520,1
|
|
20241007,141300,82445990,4490,4490,4490,4490,0
|
|
20241007,141200,82445990,4490,4490,4490,4490,0
|
|
20241007,141100,82445990,4490,4490,4490,4490,0
|
|
20241007,141000,82445990,4490,4490,4490,4490,0
|
|
20241007,140900,82445990,4490,4490,4490,4490,0
|
|
20241007,140800,82445990,4490,4490,4490,4490,0
|
|
20241007,140700,82445990,4490,4505,4505,4490,1000
|
|
20241007,140600,77946225,4505,4505,4505,4505,0
|
|
20241007,140500,77946225,4505,4505,4505,4505,0
|
|
20241007,140400,77946225,4505,4505,4505,4505,0
|
|
20241007,140300,77946225,4505,4505,4505,4505,0
|
|
20241007,140200,77946225,4505,4505,4505,4505,0
|
|
20241007,140100,77946225,4505,4505,4505,4505,0
|
|
20241007,140000,77946225,4505,4505,4505,4505,0
|
|
20241007,135900,77946225,4505,4505,4505,4505,0
|
|
20241007,135800,77946225,4505,4505,4505,4505,0
|
|
20241007,135700,77946225,4505,4505,4505,4505,0
|
|
20241007,135600,77946225,4505,4505,4505,4505,10
|
|
20241007,135500,77901175,4500,4500,4500,4500,0
|
|
20241007,135400,77901175,4500,4500,4500,4500,471
|
|
20241007,135300,75781675,4510,4510,4510,4510,30
|
|
20241007,135200,75646375,4510,4510,4510,4510,0
|
|
20241007,135100,75646375,4510,4510,4510,4510,0
|
|
20241007,135000,75646375,4510,4510,4510,4510,0
|
|
20241007,134900,75646375,4510,4510,4510,4510,24
|
|
20241007,134800,75538135,4510,4510,4510,4510,0
|
|
20241007,134700,75538135,4510,4510,4510,4510,5
|
|
20241007,134600,75515585,4510,4510,4510,4510,0
|
|
20241007,134500,75515585,4510,4510,4510,4510,0
|
|
20241007,134400,75515585,4510,4510,4510,4510,0
|
|
20241007,134300,75515585,4510,4510,4510,4510,546
|
|
20241007,134200,73053125,4510,4510,4510,4510,0
|
|
20241007,134100,73053125,4510,4510,4510,4510,0
|
|
20241007,134000,73053125,4510,4510,4510,4510,0
|
|
20241007,133900,73053125,4510,4510,4510,4510,0
|
|
20241007,133800,73053125,4510,4510,4510,4510,0
|
|
20241007,133700,73053125,4510,4510,4510,4510,0
|
|
20241007,133600,73053125,4510,4510,4510,4510,0
|
|
20241007,133500,73053125,4510,4510,4510,4510,0
|
|
20241007,133400,73053125,4510,4510,4510,4510,1425
|
|
20241007,133300,66626375,4500,4510,4510,4500,1013
|
|
20241007,133200,62061995,4520,4520,4520,4520,0
|
|
20241007,133100,62061995,4520,4520,4520,4520,0
|
|
20241007,133000,62061995,4520,4520,4520,4520,0
|
|
20241007,132900,62061995,4520,4520,4520,4520,0
|
|
20241007,132800,62061995,4520,4520,4520,4520,0
|
|
20241007,132700,62061995,4520,4520,4520,4520,0
|
|
20241007,132600,62061995,4520,4520,4520,4520,0
|
|
20241007,132500,62061995,4520,4520,4520,4520,0
|
|
20241007,132400,62061995,4520,4520,4520,4520,0
|
|
20241007,132300,62061995,4520,4520,4520,4520,0
|
|
20241007,132200,62061995,4520,4520,4520,4520,0
|
|
20241007,132100,62061995,4520,4515,4520,4515,174
|
|
20241007,132000,61275735,4515,4515,4515,4515,200
|
|
20241007,131900,60372735,4515,4515,4515,4515,0
|
|
20241007,131800,60372735,4515,4515,4515,4515,0
|
|
20241007,131700,60372735,4515,4515,4515,4515,0
|
|
20241007,131600,60372735,4515,4515,4515,4515,0
|
|
20241007,131500,60372735,4515,4515,4515,4515,0
|
|
20241007,131400,60372735,4515,4515,4515,4515,110
|
|
20241007,131300,59876085,4515,4515,4515,4515,0
|
|
20241007,131200,59876085,4515,4515,4515,4515,10
|
|
20241007,131100,59830935,4515,4515,4515,4515,0
|
|
20241007,131000,59830935,4515,4515,4515,4515,0
|
|
20241007,130900,59830935,4515,4515,4515,4515,8
|
|
20241007,130800,59794815,4520,4520,4520,4520,0
|
|
20241007,130700,59794815,4520,4520,4520,4520,0
|
|
20241007,130600,59794815,4520,4520,4520,4520,0
|
|
20241007,130500,59794815,4520,4520,4520,4520,64
|
|
20241007,130400,59505535,4520,4520,4520,4520,16
|
|
20241007,130300,59433215,4515,4515,4515,4515,2
|
|
20241007,130200,59424185,4520,4520,4520,4520,0
|
|
20241007,130100,59424185,4520,4520,4520,4520,0
|
|
20241007,130000,59424185,4520,4520,4520,4520,0
|
|
20241007,125900,59424185,4520,4520,4520,4520,0
|
|
20241007,125800,59424185,4520,4520,4520,4520,16
|
|
20241007,125700,59351865,4510,4510,4510,4510,0
|
|
20241007,125600,59351865,4510,4510,4510,4510,1
|
|
20241007,125500,59347355,4515,4515,4515,4515,0
|
|
20241007,125400,59347355,4515,4515,4515,4515,29
|
|
20241007,125300,59216420,4515,4515,4515,4515,0
|
|
20241007,125200,59216420,4515,4515,4515,4515,0
|
|
20241007,125100,59216420,4515,4515,4515,4515,0
|
|
20241007,125000,59216420,4515,4515,4515,4515,0
|
|
20241007,124900,59216420,4515,4515,4515,4515,0
|
|
20241007,124800,59216420,4515,4515,4515,4515,0
|
|
20241007,124700,59216420,4515,4515,4515,4515,0
|
|
20241007,124600,59216420,4515,4515,4515,4515,0
|
|
20241007,124500,59216420,4515,4515,4515,4515,0
|
|
20241007,124400,59216420,4515,4515,4515,4515,0
|
|
20241007,124300,59216420,4515,4515,4515,4515,0
|
|
20241007,124200,59216420,4515,4515,4515,4515,0
|
|
20241007,124100,59216420,4515,4515,4515,4515,0
|
|
20241007,124000,59216420,4515,4515,4515,4515,0
|
|
20241007,123900,59216420,4515,4515,4515,4515,0
|
|
20241007,123800,59216420,4515,4515,4515,4515,41
|
|
20241007,123700,59031305,4515,4515,4515,4515,0
|
|
20241007,123600,59031305,4515,4515,4515,4515,0
|
|
20241007,123500,59031305,4515,4515,4515,4515,16
|
|
20241007,123400,58959065,4515,4515,4515,4515,0
|
|
20241007,123300,58959065,4515,4515,4515,4515,0
|
|
20241007,123200,58959065,4515,4515,4515,4515,0
|
|
20241007,123100,58959065,4515,4515,4515,4515,0
|
|
20241007,123000,58959065,4515,4515,4515,4515,70
|
|
20241007,122900,58643015,4515,4515,4515,4515,0
|
|
20241007,122800,58643015,4515,4515,4515,4515,30
|
|
20241007,122700,58507565,4520,4520,4520,4520,0
|
|
20241007,122600,58507565,4520,4520,4520,4520,0
|
|
20241007,122500,58507565,4520,4520,4520,4520,0
|
|
20241007,122400,58507565,4520,4520,4520,4520,0
|
|
20241007,122300,58507565,4520,4520,4520,4520,0
|
|
20241007,122200,58507565,4520,4520,4520,4520,0
|
|
20241007,122100,58507565,4520,4520,4520,4520,0
|
|
20241007,122000,58507565,4520,4500,4520,4500,21
|
|
20241007,121900,58413045,4500,4500,4500,4500,0
|
|
20241007,121800,58413045,4500,4500,4500,4500,200
|
|
20241007,121700,57513045,4520,4520,4520,4520,5
|
|
20241007,121600,57490445,4520,4520,4520,4520,0
|
|
20241007,121500,57490445,4520,4520,4520,4520,0
|
|
20241007,121400,57490445,4520,4520,4520,4520,0
|
|
20241007,121300,57490445,4520,4520,4520,4520,1
|
|
20241007,121200,57485925,4495,4495,4495,4495,0
|
|
20241007,121100,57485925,4495,4495,4495,4495,0
|
|
20241007,121000,57485925,4495,4495,4495,4495,0
|
|
20241007,120900,57485925,4495,4495,4495,4495,181
|
|
20241007,120800,56672330,4500,4510,4510,4500,1193
|
|
20241007,120700,51299040,4515,4520,4520,4515,13
|
|
20241007,120600,51240305,4525,4525,4525,4525,300
|
|
20241007,120500,49882805,4520,4520,4520,4520,0
|
|
20241007,120400,49882805,4520,4520,4520,4520,0
|
|
20241007,120300,49882805,4520,4520,4520,4520,0
|
|
20241007,120200,49882805,4520,4520,4520,4520,0
|
|
20241007,120100,49882805,4520,4520,4520,4520,0
|
|
20241007,120000,49882805,4520,4520,4520,4520,0
|
|
20241007,115900,49882805,4520,4520,4520,4520,100
|
|
20241007,115800,49430805,4510,4510,4510,4510,0
|
|
20241007,115700,49430805,4510,4510,4510,4510,0
|
|
20241007,115600,49430805,4510,4510,4510,4510,0
|
|
20241007,115500,49430805,4510,4510,4510,4510,0
|
|
20241007,115400,49430805,4510,4510,4510,4510,0
|
|
20241007,115300,49430805,4510,4510,4510,4510,0
|
|
20241007,115200,49430805,4510,4510,4510,4510,0
|
|
20241007,115100,49430805,4510,4510,4510,4510,0
|
|
20241007,115000,49430805,4510,4510,4510,4510,0
|
|
20241007,114900,49430805,4510,4510,4510,4510,0
|
|
20241007,114800,49430805,4510,4510,4510,4510,0
|
|
20241007,114700,49430805,4510,4510,4510,4510,0
|
|
20241007,114600,49430805,4510,4510,4510,4510,198
|
|
20241007,114500,48537825,4505,4505,4505,4505,0
|
|
20241007,114400,48537825,4505,4505,4505,4505,0
|
|
20241007,114300,48537825,4505,4505,4505,4505,0
|
|
20241007,114200,48537825,4505,4505,4505,4505,0
|
|
20241007,114100,48537825,4505,4505,4505,4505,0
|
|
20241007,114000,48537825,4505,4505,4505,4505,0
|
|
20241007,113900,48537825,4505,4505,4505,4505,0
|
|
20241007,113800,48537825,4505,4505,4505,4505,0
|
|
20241007,113700,48537825,4505,4505,4505,4505,0
|
|
20241007,113600,48537825,4505,4505,4505,4505,20
|
|
20241007,113500,48447725,4505,4505,4505,4505,0
|
|
20241007,113400,48447725,4505,4505,4505,4505,0
|
|
20241007,113300,48447725,4505,4530,4530,4505,14
|
|
20241007,113200,48384525,4530,4530,4530,4530,0
|
|
20241007,113100,48384525,4530,4530,4530,4530,1
|
|
20241007,113000,48379995,4505,4525,4525,4505,123
|
|
20241007,112900,47825540,4530,4530,4530,4530,0
|
|
20241007,112800,47825540,4530,4530,4530,4530,0
|
|
20241007,112700,47825540,4530,4530,4530,4530,0
|
|
20241007,112600,47825540,4530,4530,4530,4530,0
|
|
20241007,112500,47825540,4530,4530,4530,4530,0
|
|
20241007,112400,47825540,4530,4530,4530,4530,0
|
|
20241007,112300,47825540,4530,4530,4530,4530,0
|
|
20241007,112200,47825540,4530,4530,4530,4530,1
|
|
20241007,112100,47821010,4530,4530,4530,4530,0
|
|
20241007,112000,47821010,4530,4530,4530,4530,0
|
|
20241007,111900,47821010,4530,4530,4530,4530,0
|
|
20241007,111800,47821010,4530,4530,4530,4530,155
|
|
20241007,111700,47118860,4525,4525,4525,4525,145
|
|
20241007,111600,46462735,4525,4525,4525,4525,0
|
|
20241007,111500,46462735,4525,4525,4525,4525,0
|
|
20241007,111400,46462735,4525,4525,4525,4525,169
|
|
20241007,111300,45698010,4520,4520,4520,4520,1831
|
|
20241007,111200,37421890,4520,4520,4520,4520,0
|
|
20241007,111100,37421890,4520,4520,4520,4520,0
|
|
20241007,111000,37421890,4520,4520,4520,4520,0
|
|
20241007,110900,37421890,4520,4520,4520,4520,0
|
|
20241007,110800,37421890,4520,4520,4520,4520,250
|
|
20241007,110700,36291890,4520,4520,4520,4520,0
|
|
20241007,110600,36291890,4520,4520,4520,4520,0
|
|
20241007,110500,36291890,4520,4520,4520,4520,0
|
|
20241007,110400,36291890,4520,4520,4520,4520,0
|
|
20241007,110300,36291890,4520,4520,4520,4520,0
|
|
20241007,110200,36291890,4520,4520,4520,4520,0
|
|
20241007,110100,36291890,4520,4520,4520,4520,0
|
|
20241007,110000,36291890,4520,4520,4520,4520,0
|
|
20241007,105900,36291890,4520,4520,4520,4520,50
|
|
20241007,105800,36065890,4520,4520,4520,4520,0
|
|
20241007,105700,36065890,4520,4520,4520,4520,0
|
|
20241007,105600,36065890,4520,4520,4520,4520,0
|
|
20241007,105500,36065890,4520,4520,4520,4520,5
|
|
20241007,105400,36043290,4515,4515,4515,4515,0
|
|
20241007,105300,36043290,4515,4515,4515,4515,0
|
|
20241007,105200,36043290,4515,4515,4515,4515,0
|
|
20241007,105100,36043290,4515,4515,4515,4515,1
|
|
20241007,105000,36038775,4520,4520,4520,4520,0
|
|
20241007,104900,36038775,4520,4520,4520,4520,0
|
|
20241007,104800,36038775,4520,4525,4525,4520,26
|
|
20241007,104700,35921155,4520,4520,4520,4520,0
|
|
20241007,104600,35921155,4520,4520,4520,4520,2
|
|
20241007,104500,35912115,4525,4525,4525,4525,0
|
|
20241007,104400,35912115,4525,4525,4525,4525,0
|
|
20241007,104300,35912115,4525,4525,4525,4525,0
|
|
20241007,104200,35912115,4525,4525,4525,4525,0
|
|
20241007,104100,35912115,4525,4525,4525,4525,23
|
|
20241007,104000,35808040,4525,4525,4525,4525,0
|
|
20241007,103900,35808040,4525,4525,4525,4525,0
|
|
20241007,103800,35808040,4525,4525,4525,4525,0
|
|
20241007,103700,35808040,4525,4525,4525,4525,0
|
|
20241007,103600,35808040,4525,4525,4525,4525,0
|
|
20241007,103500,35808040,4525,4525,4525,4525,0
|
|
20241007,103400,35808040,4525,4525,4525,4525,0
|
|
20241007,103300,35808040,4525,4525,4525,4525,0
|
|
20241007,103200,35808040,4525,4525,4525,4525,1
|
|
20241007,103100,35803515,4525,4525,4525,4525,1
|
|
20241007,103000,35798990,4525,4525,4525,4525,160
|
|
20241007,102900,35074990,4525,4525,4525,4525,0
|
|
20241007,102800,35074990,4525,4530,4530,4525,230
|
|
20241007,102700,34033240,4530,4530,4530,4530,1
|
|
20241007,102600,34028710,4525,4525,4525,4525,0
|
|
20241007,102500,34028710,4525,4525,4525,4525,0
|
|
20241007,102400,34028710,4525,4525,4525,4525,0
|
|
20241007,102300,34028710,4525,4525,4525,4525,0
|
|
20241007,102200,34028710,4525,4525,4525,4525,0
|
|
20241007,102100,34028710,4525,4525,4525,4525,0
|
|
20241007,102000,34028710,4525,4525,4525,4525,64
|
|
20241007,101900,33739110,4525,4525,4525,4525,748
|
|
20241007,101800,30354410,4505,4505,4505,4505,0
|
|
20241007,101700,30354410,4505,4520,4520,4505,41
|
|
20241007,101600,30169660,4520,4520,4520,4520,2
|
|
20241007,101500,30160620,4525,4525,4525,4525,50
|
|
20241007,101400,29934370,4525,4525,4525,4525,18
|
|
20241007,101300,29852920,4525,4520,4525,4520,23
|
|
20241007,101200,29748920,4520,4520,4520,4520,266
|
|
20241007,101100,28546600,4520,4520,4520,4520,0
|
|
20241007,101000,28546600,4520,4520,4520,4520,13
|
|
20241007,100900,28487840,4520,4520,4520,4520,0
|
|
20241007,100800,28487840,4520,4520,4520,4520,0
|
|
20241007,100700,28487840,4520,4520,4520,4520,0
|
|
20241007,100600,28487840,4520,4520,4520,4520,6
|
|
20241007,100500,28460720,4500,4500,4500,4500,0
|
|
20241007,100400,28460720,4500,4500,4500,4500,100
|
|
20241007,100300,28010720,4500,4500,4500,4500,0
|
|
20241007,100200,28010720,4500,4500,4500,4500,300
|
|
20241007,100100,26660720,4520,4520,4520,4520,0
|
|
20241007,100000,26660720,4520,4520,4520,4520,0
|
|
20241007,095900,26660720,4520,4520,4520,4520,0
|
|
20241007,095800,26660720,4520,4520,4520,4520,0
|
|
20241007,095700,26660720,4520,4520,4520,4520,0
|
|
20241007,095600,26660720,4520,4520,4520,4520,0
|
|
20241007,095500,26660720,4520,4520,4520,4520,150
|
|
20241007,095400,25982720,4520,4520,4520,4520,0
|
|
20241007,095300,25982720,4520,4520,4520,4520,0
|
|
20241007,095200,25982720,4520,4520,4520,4520,0
|
|
20241007,095100,25982720,4520,4520,4520,4520,0
|
|
20241007,095000,25982720,4520,4520,4520,4520,100
|
|
20241007,094900,25530720,4520,4515,4520,4515,117
|
|
20241007,094800,25001965,4515,4515,4515,4515,300
|
|
20241007,094700,23647465,4515,4515,4515,4515,0
|
|
20241007,094600,23647465,4515,4510,4515,4495,121
|
|
20241007,094500,23103245,4510,4510,4510,4510,101
|
|
20241007,094400,22647735,4495,4500,4500,4495,300
|
|
20241007,094300,21298235,4495,4495,4495,4495,0
|
|
20241007,094200,21298235,4495,4495,4495,4495,0
|
|
20241007,094100,21298235,4495,4495,4495,4495,0
|
|
20241007,094000,21298235,4495,4495,4495,4495,0
|
|
20241007,093900,21298235,4495,4495,4495,4495,50
|
|
20241007,093800,21073485,4495,4495,4495,4495,50
|
|
20241007,093700,20848735,4505,4505,4505,4505,950
|
|
20241007,093600,16568985,4510,4510,4510,4510,50
|
|
20241007,093500,16343485,4515,4515,4515,4515,0
|
|
20241007,093400,16343485,4515,4515,4515,4515,1
|
|
20241007,093300,16338970,4510,4510,4510,4510,91
|
|
20241007,093200,15928560,4515,4515,4515,4515,55
|
|
20241007,093100,15680235,4520,4520,4520,4520,10
|
|
20241007,093000,15635035,4520,4520,4520,4520,160
|
|
20241007,092900,14911835,4515,4515,4515,4515,182
|
|
20241007,092800,14090105,4515,4515,4515,4515,70
|
|
20241007,092700,13774055,4515,4515,4515,4515,0
|
|
20241007,092600,13774055,4515,4515,4515,4515,14
|
|
20241007,092500,13710845,4515,4515,4515,4515,0
|
|
20241007,092400,13710845,4515,4515,4515,4515,0
|
|
20241007,092300,13710845,4515,4515,4515,4515,0
|
|
20241007,092200,13710845,4515,4510,4515,4510,859
|
|
20241007,092100,9833170,4505,4505,4505,4505,51
|
|
20241007,092000,9603415,4505,4500,4505,4500,530
|
|
20241007,091900,7215830,4500,4500,4500,4500,0
|
|
20241007,091800,7215830,4500,4500,4500,4500,0
|
|
20241007,091700,7215830,4500,4500,4500,4500,0
|
|
20241007,091600,7215830,4500,4500,4500,4500,110
|
|
20241007,091500,6720830,4480,4480,4480,4480,0
|
|
20241007,091400,6720830,4480,4480,4480,4480,576
|
|
20241007,091300,4140350,4500,4500,4500,4500,0
|
|
20241007,091200,4140350,4500,4485,4500,4485,32
|
|
20241007,091100,3996800,4485,4485,4485,4485,10
|
|
20241007,091000,3951950,4480,4480,4480,4480,0
|
|
20241007,090900,3951950,4480,4480,4480,4480,0
|
|
20241007,090800,3951950,4480,4480,4480,4480,0
|
|
20241007,090700,3951950,4480,4480,4480,4480,190
|
|
20241007,090600,3100750,4480,4485,4485,4480,114
|
|
20241007,090500,2589465,4500,4500,4500,4500,0
|
|
20241007,090400,2589465,4500,4500,4500,4500,200
|
|
20241007,090300,1689465,4500,4500,4500,4500,0
|
|
20241007,090200,1689465,4500,4500,4500,4500,0
|
|
20241007,090100,1689465,4500,4500,4500,4500,0
|
|
20241007,090000,1689465,4500,4490,4500,4490,376
|