648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194500,149407570,4110,4110,4110,4110,3573
|
|
20241007,194400,149407570,4110,4110,4110,4110,0
|
|
20241007,194300,149407570,4110,4110,4110,4110,0
|
|
20241007,194200,149407570,4110,4110,4110,4110,0
|
|
20241007,194100,149407570,4110,4110,4110,4110,0
|
|
20241007,194000,149407570,4110,4110,4110,4110,0
|
|
20241007,193900,149407570,4110,4110,4110,4110,0
|
|
20241007,193800,149407570,4110,4110,4110,4110,0
|
|
20241007,193700,149407570,4110,4110,4110,4110,0
|
|
20241007,193600,149407570,4110,4110,4110,4110,0
|
|
20241007,193500,149407570,4110,4110,4110,4110,0
|
|
20241007,193400,149407570,4110,4110,4110,4110,0
|
|
20241007,193300,149407570,4110,4110,4110,4110,0
|
|
20241007,193200,149407570,4110,4110,4110,4110,0
|
|
20241007,193100,149407570,4110,4110,4110,4110,0
|
|
20241007,193000,149407570,4110,4110,4110,4110,0
|
|
20241007,192900,149407570,4110,4110,4110,4110,0
|
|
20241007,192800,149407570,4110,4110,4110,4110,0
|
|
20241007,192700,149407570,4110,4110,4110,4110,0
|
|
20241007,192600,149407570,4110,4110,4110,4110,0
|
|
20241007,192500,149407570,4110,4110,4110,4110,0
|
|
20241007,192400,149407570,4110,4110,4110,4110,0
|
|
20241007,192300,149407570,4110,4110,4110,4110,0
|
|
20241007,192200,149407570,4110,4110,4110,4110,0
|
|
20241007,192100,149407570,4110,4110,4110,4110,0
|
|
20241007,192000,149407570,4110,4110,4110,4110,0
|
|
20241007,191900,149407570,4110,4110,4110,4110,0
|
|
20241007,191800,149407570,4110,4110,4110,4110,0
|
|
20241007,191700,149407570,4110,4110,4110,4110,0
|
|
20241007,191600,149407570,4110,4110,4110,4110,0
|
|
20241007,191500,149407570,4110,4110,4110,4110,3573
|
|
20241007,191400,149407570,4110,4110,4110,4110,0
|
|
20241007,191300,149407570,4110,4110,4110,4110,0
|
|
20241007,191200,149407570,4110,4110,4110,4110,0
|
|
20241007,191100,149407570,4110,4110,4110,4110,0
|
|
20241007,191000,149407570,4110,4110,4110,4110,0
|
|
20241007,190900,149407570,4110,4110,4110,4110,0
|
|
20241007,190800,149407570,4110,4110,4110,4110,0
|
|
20241007,190700,149407570,4110,4110,4110,4110,0
|
|
20241007,190600,149407570,4110,4110,4110,4110,0
|
|
20241007,190500,149407570,4110,4110,4110,4110,0
|
|
20241007,190400,149407570,4110,4110,4110,4110,0
|
|
20241007,190300,149407570,4110,4110,4110,4110,0
|
|
20241007,190200,149407570,4110,4110,4110,4110,0
|
|
20241007,190100,149407570,4110,4110,4110,4110,0
|
|
20241007,190000,149407570,4110,4110,4110,4110,0
|
|
20241007,185900,149407570,4110,4110,4110,4110,0
|
|
20241007,185800,149407570,4110,4110,4110,4110,0
|
|
20241007,185700,149407570,4110,4110,4110,4110,0
|
|
20241007,185600,149407570,4110,4110,4110,4110,0
|
|
20241007,185500,149407570,4110,4110,4110,4110,0
|
|
20241007,185400,149407570,4110,4110,4110,4110,0
|
|
20241007,185300,149407570,4110,4110,4110,4110,0
|
|
20241007,185200,149407570,4110,4110,4110,4110,0
|
|
20241007,185100,149407570,4110,4110,4110,4110,0
|
|
20241007,185000,149407570,4110,4110,4110,4110,0
|
|
20241007,184900,149407570,4110,4110,4110,4110,0
|
|
20241007,184800,149407570,4110,4110,4110,4110,0
|
|
20241007,184700,149407570,4110,4110,4110,4110,0
|
|
20241007,184600,149407570,4110,4110,4110,4110,0
|
|
20241007,184500,149407570,4110,4110,4110,4110,3573
|
|
20241007,184400,149407570,4110,4110,4110,4110,0
|
|
20241007,184300,149407570,4110,4110,4110,4110,0
|
|
20241007,184200,149407570,4110,4110,4110,4110,0
|
|
20241007,184100,149407570,4110,4110,4110,4110,0
|
|
20241007,184000,149407570,4110,4110,4110,4110,0
|
|
20241007,183900,149407570,4110,4110,4110,4110,0
|
|
20241007,183800,149407570,4110,4110,4110,4110,0
|
|
20241007,183700,149407570,4110,4110,4110,4110,0
|
|
20241007,183600,149407570,4110,4110,4110,4110,0
|
|
20241007,183500,149407570,4110,4110,4110,4110,0
|
|
20241007,183400,149407570,4110,4110,4110,4110,0
|
|
20241007,183300,149407570,4110,4110,4110,4110,0
|
|
20241007,183200,149407570,4110,4110,4110,4110,0
|
|
20241007,183100,149407570,4110,4110,4110,4110,0
|
|
20241007,183000,149407570,4110,4110,4110,4110,0
|
|
20241007,182900,149407570,4110,4110,4110,4110,0
|
|
20241007,182800,149407570,4110,4110,4110,4110,0
|
|
20241007,182700,149407570,4110,4110,4110,4110,0
|
|
20241007,182600,149407570,4110,4110,4110,4110,0
|
|
20241007,182500,149407570,4110,4110,4110,4110,0
|
|
20241007,182400,149407570,4110,4110,4110,4110,0
|
|
20241007,182300,149407570,4110,4110,4110,4110,0
|
|
20241007,182200,149407570,4110,4110,4110,4110,0
|
|
20241007,182100,149407570,4110,4110,4110,4110,0
|
|
20241007,182000,149407570,4110,4110,4110,4110,0
|
|
20241007,181900,149407570,4110,4110,4110,4110,0
|
|
20241007,181800,149407570,4110,4110,4110,4110,0
|
|
20241007,181700,149407570,4110,4110,4110,4110,0
|
|
20241007,181600,149407570,4110,4110,4110,4110,0
|
|
20241007,181500,149407570,4110,4110,4110,4110,3573
|
|
20241007,181400,149407570,4110,4110,4110,4110,0
|
|
20241007,181300,149407570,4110,4110,4110,4110,0
|
|
20241007,181200,149407570,4110,4110,4110,4110,0
|
|
20241007,181100,149407570,4110,4110,4110,4110,0
|
|
20241007,181000,149407570,4110,4110,4110,4110,0
|
|
20241007,180900,149407570,4110,4110,4110,4110,0
|
|
20241007,180800,149407570,4110,4110,4110,4110,0
|
|
20241007,180700,149407570,4110,4110,4110,4110,0
|
|
20241007,180600,149407570,4110,4110,4110,4110,0
|
|
20241007,180500,149407570,4110,4110,4110,4110,0
|
|
20241007,180400,149407570,4110,4110,4110,4110,0
|
|
20241007,180300,149407570,4110,4110,4110,4110,0
|
|
20241007,180200,149407570,4110,4110,4110,4110,0
|
|
20241007,180100,149407570,4110,4110,4110,4110,0
|
|
20241007,180000,149407570,4110,4110,4110,4110,0
|
|
20241007,175900,149407570,4110,4110,4110,4110,0
|
|
20241007,175800,149407570,4110,4110,4110,4110,0
|
|
20241007,175700,149407570,4110,4110,4110,4110,0
|
|
20241007,175600,149407570,4110,4110,4110,4110,0
|
|
20241007,175500,149407570,4110,4110,4110,4110,0
|
|
20241007,175400,149407570,4110,4110,4110,4110,0
|
|
20241007,175300,149407570,4110,4110,4110,4110,0
|
|
20241007,175200,149407570,4110,4110,4110,4110,0
|
|
20241007,175100,149407570,4110,4110,4110,4110,0
|
|
20241007,175000,149407570,4110,4110,4110,4110,0
|
|
20241007,174900,149407570,4110,4110,4110,4110,0
|
|
20241007,174800,149407570,4110,4110,4110,4110,0
|
|
20241007,174700,149407570,4110,4110,4110,4110,0
|
|
20241007,174600,149407570,4110,4110,4110,4110,0
|
|
20241007,174500,149407570,4110,4110,4110,4110,3573
|
|
20241007,174400,149407570,4110,4110,4110,4110,0
|
|
20241007,174300,149407570,4110,4110,4110,4110,0
|
|
20241007,174200,149407570,4110,4110,4110,4110,0
|
|
20241007,174100,149407570,4110,4110,4110,4110,0
|
|
20241007,174000,149407570,4110,4110,4110,4110,0
|
|
20241007,173900,149407570,4110,4110,4110,4110,0
|
|
20241007,173800,149407570,4110,4110,4110,4110,0
|
|
20241007,173700,149407570,4110,4110,4110,4110,0
|
|
20241007,173600,149407570,4110,4110,4110,4110,0
|
|
20241007,173500,149407570,4110,4110,4110,4110,0
|
|
20241007,173400,149407570,4110,4110,4110,4110,0
|
|
20241007,173300,149407570,4110,4110,4110,4110,0
|
|
20241007,173200,149407570,4110,4110,4110,4110,0
|
|
20241007,173100,149407570,4110,4110,4110,4110,0
|
|
20241007,173000,149407570,4110,4110,4110,4110,0
|
|
20241007,172900,149407570,4110,4110,4110,4110,0
|
|
20241007,172800,149407570,4110,4110,4110,4110,0
|
|
20241007,172700,149407570,4110,4110,4110,4110,0
|
|
20241007,172600,149407570,4110,4110,4110,4110,0
|
|
20241007,172500,149407570,4110,4110,4110,4110,0
|
|
20241007,172400,149407570,4110,4110,4110,4110,0
|
|
20241007,172300,149407570,4110,4110,4110,4110,0
|
|
20241007,172200,149407570,4110,4110,4110,4110,0
|
|
20241007,172100,149407570,4110,4110,4110,4110,0
|
|
20241007,172000,149407570,4110,4110,4110,4110,0
|
|
20241007,171900,149407570,4110,4110,4110,4110,0
|
|
20241007,171800,149407570,4110,4110,4110,4110,0
|
|
20241007,171700,149407570,4110,4110,4110,4110,0
|
|
20241007,171600,149407570,4110,4110,4110,4110,0
|
|
20241007,171500,149407570,4110,4110,4110,4110,3573
|
|
20241007,171400,149407570,4110,4110,4110,4110,0
|
|
20241007,171300,149407570,4110,4110,4110,4110,0
|
|
20241007,171200,149407570,4110,4110,4110,4110,0
|
|
20241007,171100,149407570,4110,4110,4110,4110,0
|
|
20241007,171000,149407570,4110,4110,4110,4110,0
|
|
20241007,170900,149407570,4110,4110,4110,4110,0
|
|
20241007,170800,149407570,4110,4110,4110,4110,0
|
|
20241007,170700,149407570,4110,4110,4110,4110,0
|
|
20241007,170600,149407570,4110,4110,4110,4110,0
|
|
20241007,170500,149407570,4110,4110,4110,4110,0
|
|
20241007,170400,149407570,4110,4110,4110,4110,0
|
|
20241007,170300,149407570,4110,4110,4110,4110,0
|
|
20241007,170200,149407570,4110,4110,4110,4110,0
|
|
20241007,170100,149407570,4110,4110,4110,4110,0
|
|
20241007,170000,149407570,4110,4110,4110,4110,0
|
|
20241007,165900,149407570,4110,4110,4110,4110,0
|
|
20241007,165800,149407570,4110,4110,4110,4110,0
|
|
20241007,165700,149407570,4110,4110,4110,4110,0
|
|
20241007,165600,149407570,4110,4110,4110,4110,0
|
|
20241007,165500,149407570,4110,4110,4110,4110,0
|
|
20241007,165400,149407570,4110,4110,4110,4110,0
|
|
20241007,165300,149407570,4110,4110,4110,4110,0
|
|
20241007,165200,149407570,4110,4110,4110,4110,0
|
|
20241007,165100,149407570,4110,4110,4110,4110,0
|
|
20241007,165000,149407570,4110,4110,4110,4110,0
|
|
20241007,164900,149407570,4110,4110,4110,4110,0
|
|
20241007,164800,149407570,4110,4110,4110,4110,0
|
|
20241007,164700,149407570,4110,4110,4110,4110,0
|
|
20241007,164600,149407570,4110,4110,4110,4110,0
|
|
20241007,164500,149407570,4110,4110,4110,4110,3573
|
|
20241007,164400,149407570,4110,4110,4110,4110,0
|
|
20241007,164300,149407570,4110,4110,4110,4110,0
|
|
20241007,164200,149407570,4110,4110,4110,4110,0
|
|
20241007,164100,149407570,4110,4110,4110,4110,0
|
|
20241007,164000,149407570,4110,4110,4110,4110,0
|
|
20241007,163900,149407570,4110,4110,4110,4110,0
|
|
20241007,163800,149407570,4110,4110,4110,4110,0
|
|
20241007,163700,149407570,4110,4110,4110,4110,0
|
|
20241007,163600,149407570,4110,4110,4110,4110,0
|
|
20241007,163500,149407570,4110,4110,4110,4110,0
|
|
20241007,163400,149407570,4110,4110,4110,4110,0
|
|
20241007,163300,149407570,4110,4110,4110,4110,0
|
|
20241007,163200,149407570,4110,4110,4110,4110,0
|
|
20241007,163100,149407570,4110,4110,4110,4110,0
|
|
20241007,163000,149407570,4110,4110,4110,4110,0
|
|
20241007,162900,149407570,4110,4110,4110,4110,0
|
|
20241007,162800,149407570,4110,4110,4110,4110,0
|
|
20241007,162700,149407570,4110,4110,4110,4110,0
|
|
20241007,162600,149407570,4110,4110,4110,4110,0
|
|
20241007,162500,149407570,4110,4110,4110,4110,0
|
|
20241007,162400,149407570,4110,4110,4110,4110,0
|
|
20241007,162300,149407570,4110,4110,4110,4110,0
|
|
20241007,162200,149407570,4110,4110,4110,4110,0
|
|
20241007,162100,149407570,4110,4110,4110,4110,0
|
|
20241007,162000,149407570,4110,4110,4110,4110,0
|
|
20241007,161900,149407570,4110,4110,4110,4110,0
|
|
20241007,161800,149407570,4110,4110,4110,4110,0
|
|
20241007,161700,149407570,4110,4110,4110,4110,0
|
|
20241007,161600,149407570,4110,4110,4110,4110,0
|
|
20241007,161500,149407570,4110,4110,4110,4110,3573
|
|
20241007,161400,149407570,4110,4110,4110,4110,0
|
|
20241007,161300,149407570,4110,4110,4110,4110,0
|
|
20241007,161200,149407570,4110,4110,4110,4110,0
|
|
20241007,161100,149407570,4110,4110,4110,4110,0
|
|
20241007,161000,149407570,4110,4110,4110,4110,0
|
|
20241007,160900,149407570,4110,4110,4110,4110,0
|
|
20241007,160800,149407570,4110,4110,4110,4110,0
|
|
20241007,160700,149407570,4110,4110,4110,4110,0
|
|
20241007,160600,149407570,4110,4110,4110,4110,0
|
|
20241007,160500,149407570,4110,4110,4110,4110,0
|
|
20241007,160400,149407570,4110,4110,4110,4110,0
|
|
20241007,160300,149407570,4110,4110,4110,4110,0
|
|
20241007,160200,149407570,4110,4110,4110,4110,0
|
|
20241007,160100,149407570,4110,4110,4110,4110,0
|
|
20241007,160000,149407570,4110,4110,4110,4110,0
|
|
20241007,155900,149407570,4110,4110,4110,4110,0
|
|
20241007,155800,149407570,4110,4110,4110,4110,0
|
|
20241007,155700,149407570,4110,4110,4110,4110,0
|
|
20241007,155600,149407570,4110,4110,4110,4110,0
|
|
20241007,155500,149407570,4110,4110,4110,4110,0
|
|
20241007,155400,149407570,4110,4110,4110,4110,0
|
|
20241007,155300,149407570,4110,4110,4110,4110,0
|
|
20241007,155200,149407570,4110,4110,4110,4110,0
|
|
20241007,155100,149407570,4110,4110,4110,4110,0
|
|
20241007,155000,149407570,4110,4110,4110,4110,0
|
|
20241007,154900,149407570,4110,4110,4110,4110,0
|
|
20241007,154800,149407570,4110,4110,4110,4110,0
|
|
20241007,154700,149407570,4110,4110,4110,4110,0
|
|
20241007,154600,149407570,4110,4110,4110,4110,0
|
|
20241007,154500,149407570,4110,4110,4110,4110,3573
|
|
20241007,154400,149407570,4110,4110,4110,4110,0
|
|
20241007,154300,149407570,4110,4110,4110,4110,0
|
|
20241007,154200,149407570,4110,4110,4110,4110,0
|
|
20241007,154100,149407570,4110,4110,4110,4110,0
|
|
20241007,154000,149407570,4110,4110,4110,4110,0
|
|
20241007,153900,149407570,4110,4110,4110,4110,0
|
|
20241007,153800,149407570,4110,4110,4110,4110,0
|
|
20241007,153700,149407570,4110,4110,4110,4110,0
|
|
20241007,153600,149407570,4110,4110,4110,4110,0
|
|
20241007,153500,149407570,4110,4110,4110,4110,0
|
|
20241007,153400,149407570,4110,4110,4110,4110,0
|
|
20241007,153300,149407570,4110,4110,4110,4110,0
|
|
20241007,153200,149407570,4110,4110,4110,4110,0
|
|
20241007,153100,149407570,4110,4110,4110,4110,0
|
|
20241007,153000,149407570,4110,4110,4110,4110,3573
|
|
20241007,152900,134722540,4095,4095,4095,4095,0
|
|
20241007,152800,134722540,4095,4095,4095,4095,0
|
|
20241007,152700,134722540,4095,4095,4095,4095,0
|
|
20241007,152600,134722540,4095,4095,4095,4095,0
|
|
20241007,152500,134722540,4095,4095,4095,4095,0
|
|
20241007,152400,134722540,4095,4095,4095,4095,0
|
|
20241007,152300,134722540,4095,4095,4095,4095,0
|
|
20241007,152200,134722540,4095,4095,4095,4095,0
|
|
20241007,152100,134722540,4095,4095,4095,4095,0
|
|
20241007,152000,134722540,4095,4095,4095,4095,0
|
|
20241007,151900,134722540,4095,4095,4095,4095,2
|
|
20241007,151800,134714350,4110,4110,4110,4110,300
|
|
20241007,151700,133481350,4095,4095,4095,4095,0
|
|
20241007,151600,133481350,4095,4095,4095,4095,3
|
|
20241007,151500,133469065,4095,4095,4095,4095,38
|
|
20241007,151400,133313455,4095,4095,4095,4095,12
|
|
20241007,151300,133264315,4095,4095,4095,4095,0
|
|
20241007,151200,133264315,4095,4095,4095,4095,6
|
|
20241007,151100,133239745,4100,4100,4100,4100,0
|
|
20241007,151000,133239745,4100,4100,4100,4100,0
|
|
20241007,150900,133239745,4100,4100,4100,4100,0
|
|
20241007,150800,133239745,4100,4100,4100,4100,30
|
|
20241007,150700,133116745,4110,4110,4110,4110,0
|
|
20241007,150600,133116745,4110,4110,4110,4110,0
|
|
20241007,150500,133116745,4110,4110,4110,4110,0
|
|
20241007,150400,133116745,4110,4110,4110,4110,0
|
|
20241007,150300,133116745,4110,4110,4110,4110,0
|
|
20241007,150200,133116745,4110,4110,4110,4110,0
|
|
20241007,150100,133116745,4110,4100,4110,4100,7
|
|
20241007,150000,133088035,4100,4100,4100,4100,0
|
|
20241007,145900,133088035,4100,4100,4100,4100,0
|
|
20241007,145800,133088035,4100,4100,4100,4100,0
|
|
20241007,145700,133088035,4100,4100,4100,4100,0
|
|
20241007,145600,133088035,4100,4100,4100,4100,0
|
|
20241007,145500,133088035,4100,4100,4100,4100,0
|
|
20241007,145400,133088035,4100,4100,4100,4100,0
|
|
20241007,145300,133088035,4100,4100,4100,4100,0
|
|
20241007,145200,133088035,4100,4100,4100,4100,0
|
|
20241007,145100,133088035,4100,4100,4100,4100,15
|
|
20241007,145000,133026535,4090,4090,4090,4090,0
|
|
20241007,144900,133026535,4090,4090,4090,4090,0
|
|
20241007,144800,133026535,4090,4090,4090,4090,0
|
|
20241007,144700,133026535,4090,4090,4090,4090,0
|
|
20241007,144600,133026535,4090,4090,4090,4090,7
|
|
20241007,144500,132997905,4110,4110,4110,4110,0
|
|
20241007,144400,132997905,4110,4110,4110,4110,251
|
|
20241007,144300,131966295,4110,4110,4110,4110,250
|
|
20241007,144200,130938795,4100,4100,4100,4100,0
|
|
20241007,144100,130938795,4100,4100,4100,4100,0
|
|
20241007,144000,130938795,4100,4100,4100,4100,0
|
|
20241007,143900,130938795,4100,4100,4100,4100,0
|
|
20241007,143800,130938795,4100,4100,4100,4100,46
|
|
20241007,143700,130750195,4100,4100,4100,4100,0
|
|
20241007,143600,130750195,4100,4100,4100,4100,1
|
|
20241007,143500,130746095,4100,4100,4100,4100,0
|
|
20241007,143400,130746095,4100,4095,4100,4085,882
|
|
20241007,143300,127135330,4100,4100,4100,4100,59
|
|
20241007,143200,126893430,4110,4100,4110,4100,331
|
|
20241007,143100,125533030,4105,4105,4105,4105,0
|
|
20241007,143000,125533030,4105,4105,4105,4105,0
|
|
20241007,142900,125533030,4105,4105,4105,4105,0
|
|
20241007,142800,125533030,4105,4105,4105,4105,0
|
|
20241007,142700,125533030,4105,4110,4110,4105,488
|
|
20241007,142600,123529650,4110,4110,4110,4110,0
|
|
20241007,142500,123529650,4110,4110,4110,4110,23
|
|
20241007,142400,123435120,4120,4120,4120,4120,0
|
|
20241007,142300,123435120,4120,4120,4120,4120,0
|
|
20241007,142200,123435120,4120,4120,4120,4120,1
|
|
20241007,142100,123431000,4120,4120,4120,4120,0
|
|
20241007,142000,123431000,4120,4120,4120,4120,0
|
|
20241007,141900,123431000,4120,4120,4120,4120,0
|
|
20241007,141800,123431000,4120,4120,4120,4120,0
|
|
20241007,141700,123431000,4120,4120,4120,4120,0
|
|
20241007,141600,123431000,4120,4120,4120,4120,0
|
|
20241007,141500,123431000,4120,4120,4120,4120,0
|
|
20241007,141400,123431000,4120,4120,4120,4120,0
|
|
20241007,141300,123431000,4120,4120,4120,4120,0
|
|
20241007,141200,123431000,4120,4120,4120,4120,0
|
|
20241007,141100,123431000,4120,4120,4120,4120,0
|
|
20241007,141000,123431000,4120,4120,4120,4120,0
|
|
20241007,140900,123431000,4120,4120,4120,4120,0
|
|
20241007,140800,123431000,4120,4120,4120,4120,1
|
|
20241007,140700,123426880,4125,4125,4125,4125,0
|
|
20241007,140600,123426880,4125,4125,4125,4125,0
|
|
20241007,140500,123426880,4125,4125,4125,4125,0
|
|
20241007,140400,123426880,4125,4125,4125,4125,0
|
|
20241007,140300,123426880,4125,4125,4125,4125,0
|
|
20241007,140200,123426880,4125,4125,4125,4125,0
|
|
20241007,140100,123426880,4125,4125,4125,4125,0
|
|
20241007,140000,123426880,4125,4125,4125,4125,0
|
|
20241007,135900,123426880,4125,4125,4125,4125,0
|
|
20241007,135800,123426880,4125,4125,4125,4125,0
|
|
20241007,135700,123426880,4125,4125,4125,4125,0
|
|
20241007,135600,123426880,4125,4125,4125,4125,0
|
|
20241007,135500,123426880,4125,4125,4125,4125,0
|
|
20241007,135400,123426880,4125,4125,4125,4125,0
|
|
20241007,135300,123426880,4125,4125,4125,4125,0
|
|
20241007,135200,123426880,4125,4125,4125,4125,10
|
|
20241007,135100,123385630,4125,4125,4125,4125,0
|
|
20241007,135000,123385630,4125,4125,4125,4125,0
|
|
20241007,134900,123385630,4125,4125,4125,4125,0
|
|
20241007,134800,123385630,4125,4125,4125,4125,0
|
|
20241007,134700,123385630,4125,4125,4125,4125,0
|
|
20241007,134600,123385630,4125,4125,4125,4125,0
|
|
20241007,134500,123385630,4125,4125,4125,4125,1
|
|
20241007,134400,123381505,4095,4095,4095,4095,0
|
|
20241007,134300,123381505,4095,4095,4095,4095,0
|
|
20241007,134200,123381505,4095,4095,4095,4095,0
|
|
20241007,134100,123381505,4095,4095,4095,4095,0
|
|
20241007,134000,123381505,4095,4095,4095,4095,0
|
|
20241007,133900,123381505,4095,4095,4095,4095,0
|
|
20241007,133800,123381505,4095,4095,4095,4095,0
|
|
20241007,133700,123381505,4095,4095,4095,4095,0
|
|
20241007,133600,123381505,4095,4095,4095,4095,0
|
|
20241007,133500,123381505,4095,4100,4100,4095,590
|
|
20241007,133400,120963670,4100,4100,4100,4100,0
|
|
20241007,133300,120963670,4100,4100,4100,4100,1
|
|
20241007,133200,120959570,4125,4125,4125,4125,0
|
|
20241007,133100,120959570,4125,4125,4125,4125,0
|
|
20241007,133000,120959570,4125,4125,4125,4125,0
|
|
20241007,132900,120959570,4125,4125,4125,4125,10
|
|
20241007,132800,120918320,4125,4125,4125,4125,0
|
|
20241007,132700,120918320,4125,4125,4125,4125,0
|
|
20241007,132600,120918320,4125,4125,4125,4125,0
|
|
20241007,132500,120918320,4125,4125,4125,4125,1000
|
|
20241007,132400,116793320,4125,4125,4125,4125,0
|
|
20241007,132300,116793320,4125,4100,4125,4100,10420
|
|
20241007,132200,74039690,4090,4090,4090,4090,0
|
|
20241007,132100,74039690,4090,4090,4090,4090,0
|
|
20241007,132000,74039690,4090,4090,4090,4090,0
|
|
20241007,131900,74039690,4090,4090,4090,4090,0
|
|
20241007,131800,74039690,4090,4090,4090,4090,0
|
|
20241007,131700,74039690,4090,4090,4090,4090,0
|
|
20241007,131600,74039690,4090,4090,4090,4090,0
|
|
20241007,131500,74039690,4090,4090,4090,4090,236
|
|
20241007,131400,73074450,4105,4105,4105,4105,34
|
|
20241007,131300,72934880,4105,4105,4105,4105,0
|
|
20241007,131200,72934880,4105,4105,4105,4105,0
|
|
20241007,131100,72934880,4105,4105,4105,4105,0
|
|
20241007,131000,72934880,4105,4105,4105,4105,0
|
|
20241007,130900,72934880,4105,4105,4105,4105,0
|
|
20241007,130800,72934880,4105,4105,4105,4105,0
|
|
20241007,130700,72934880,4105,4105,4105,4105,22
|
|
20241007,130600,72844570,4125,4125,4125,4125,0
|
|
20241007,130500,72844570,4125,4125,4125,4125,0
|
|
20241007,130400,72844570,4125,4125,4125,4125,3
|
|
20241007,130300,72832195,4125,4125,4125,4125,0
|
|
20241007,130200,72832195,4125,4125,4125,4125,0
|
|
20241007,130100,72832195,4125,4125,4125,4125,0
|
|
20241007,130000,72832195,4125,4125,4125,4125,0
|
|
20241007,125900,72832195,4125,4125,4125,4125,0
|
|
20241007,125800,72832195,4125,4125,4125,4125,0
|
|
20241007,125700,72832195,4125,4125,4125,4125,0
|
|
20241007,125600,72832195,4125,4125,4125,4125,0
|
|
20241007,125500,72832195,4125,4125,4125,4125,0
|
|
20241007,125400,72832195,4125,4125,4125,4125,0
|
|
20241007,125300,72832195,4125,4125,4125,4125,0
|
|
20241007,125200,72832195,4125,4125,4125,4125,0
|
|
20241007,125100,72832195,4125,4125,4125,4125,0
|
|
20241007,125000,72832195,4125,4125,4125,4125,0
|
|
20241007,124900,72832195,4125,4125,4125,4125,0
|
|
20241007,124800,72832195,4125,4125,4125,4125,0
|
|
20241007,124700,72832195,4125,4125,4125,4125,0
|
|
20241007,124600,72832195,4125,4125,4125,4125,1
|
|
20241007,124500,72828070,4105,4105,4105,4105,1
|
|
20241007,124400,72823965,4125,4125,4125,4125,0
|
|
20241007,124300,72823965,4125,4125,4125,4125,0
|
|
20241007,124200,72823965,4125,4125,4125,4125,0
|
|
20241007,124100,72823965,4125,4125,4125,4125,0
|
|
20241007,124000,72823965,4125,4125,4125,4125,0
|
|
20241007,123900,72823965,4125,4125,4125,4125,0
|
|
20241007,123800,72823965,4125,4125,4125,4125,0
|
|
20241007,123700,72823965,4125,4125,4125,4125,0
|
|
20241007,123600,72823965,4125,4125,4125,4125,0
|
|
20241007,123500,72823965,4125,4125,4125,4125,0
|
|
20241007,123400,72823965,4125,4125,4125,4125,0
|
|
20241007,123300,72823965,4125,4125,4125,4125,1
|
|
20241007,123200,72819840,4105,4105,4105,4105,0
|
|
20241007,123100,72819840,4105,4105,4105,4105,0
|
|
20241007,123000,72819840,4105,4105,4105,4105,0
|
|
20241007,122900,72819840,4105,4105,4105,4105,0
|
|
20241007,122800,72819840,4105,4105,4105,4105,278
|
|
20241007,122700,71678650,4100,4100,4100,4100,0
|
|
20241007,122600,71678650,4100,4100,4100,4100,95
|
|
20241007,122500,71289150,4100,4100,4100,4100,0
|
|
20241007,122400,71289150,4100,4100,4100,4100,0
|
|
20241007,122300,71289150,4100,4100,4100,4100,0
|
|
20241007,122200,71289150,4100,4100,4100,4100,0
|
|
20241007,122100,71289150,4100,4100,4100,4100,0
|
|
20241007,122000,71289150,4100,4100,4100,4100,0
|
|
20241007,121900,71289150,4100,4100,4100,4100,0
|
|
20241007,121800,71289150,4100,4100,4100,4100,0
|
|
20241007,121700,71289150,4100,4100,4100,4100,0
|
|
20241007,121600,71289150,4100,4100,4100,4100,0
|
|
20241007,121500,71289150,4100,4100,4100,4100,0
|
|
20241007,121400,71289150,4100,4100,4100,4100,256
|
|
20241007,121300,70239550,4100,4100,4100,4100,0
|
|
20241007,121200,70239550,4100,4100,4100,4100,1
|
|
20241007,121100,70235450,4100,4100,4100,4100,0
|
|
20241007,121000,70235450,4100,4100,4100,4100,0
|
|
20241007,120900,70235450,4100,4100,4100,4100,1
|
|
20241007,120800,70231350,4085,4085,4085,4085,0
|
|
20241007,120700,70231350,4085,4085,4085,4085,0
|
|
20241007,120600,70231350,4085,4085,4085,4085,0
|
|
20241007,120500,70231350,4085,4090,4090,4085,250
|
|
20241007,120400,69209880,4090,4090,4090,4090,1
|
|
20241007,120300,69205790,4100,4100,4100,4100,0
|
|
20241007,120200,69205790,4100,4100,4100,4100,0
|
|
20241007,120100,69205790,4100,4100,4100,4100,0
|
|
20241007,120000,69205790,4100,4100,4100,4100,0
|
|
20241007,115900,69205790,4100,4100,4100,4100,0
|
|
20241007,115800,69205790,4100,4100,4100,4100,0
|
|
20241007,115700,69205790,4100,4100,4100,4100,0
|
|
20241007,115600,69205790,4100,4100,4100,4100,0
|
|
20241007,115500,69205790,4100,4100,4100,4100,0
|
|
20241007,115400,69205790,4100,4100,4100,4100,0
|
|
20241007,115300,69205790,4100,4100,4100,4100,0
|
|
20241007,115200,69205790,4100,4100,4100,4100,0
|
|
20241007,115100,69205790,4100,4100,4100,4100,31
|
|
20241007,115000,69078690,4100,4100,4100,4100,0
|
|
20241007,114900,69078690,4100,4100,4100,4100,0
|
|
20241007,114800,69078690,4100,4100,4100,4100,0
|
|
20241007,114700,69078690,4100,4100,4100,4100,100
|
|
20241007,114600,68668690,4100,4100,4100,4100,0
|
|
20241007,114500,68668690,4100,4100,4100,4100,0
|
|
20241007,114400,68668690,4100,4100,4100,4100,0
|
|
20241007,114300,68668690,4100,4100,4100,4100,0
|
|
20241007,114200,68668690,4100,4100,4100,4100,0
|
|
20241007,114100,68668690,4100,4100,4100,4100,0
|
|
20241007,114000,68668690,4100,4100,4100,4100,0
|
|
20241007,113900,68668690,4100,4100,4100,4100,0
|
|
20241007,113800,68668690,4100,4100,4100,4100,0
|
|
20241007,113700,68668690,4100,4100,4100,4100,1
|
|
20241007,113600,68664590,4085,4085,4085,4085,0
|
|
20241007,113500,68664590,4085,4085,4085,4085,0
|
|
20241007,113400,68664590,4085,4085,4085,4085,0
|
|
20241007,113300,68664590,4085,4085,4085,4085,0
|
|
20241007,113200,68664590,4085,4095,4095,4085,50
|
|
20241007,113100,68460280,4100,4100,4100,4100,0
|
|
20241007,113000,68460280,4100,4100,4100,4100,0
|
|
20241007,112900,68460280,4100,4100,4100,4100,0
|
|
20241007,112800,68460280,4100,4100,4100,4100,0
|
|
20241007,112700,68460280,4100,4100,4100,4100,236
|
|
20241007,112600,67492680,4095,4095,4095,4095,112
|
|
20241007,112500,67034040,4090,4090,4090,4090,18
|
|
20241007,112400,66960420,4095,4095,4095,4095,0
|
|
20241007,112300,66960420,4095,4095,4095,4095,0
|
|
20241007,112200,66960420,4095,4095,4095,4095,0
|
|
20241007,112100,66960420,4095,4095,4095,4095,0
|
|
20241007,112000,66960420,4095,4095,4095,4095,5
|
|
20241007,111900,66939945,4090,4090,4090,4090,0
|
|
20241007,111800,66939945,4090,4090,4090,4090,2
|
|
20241007,111700,66931765,4090,4090,4090,4090,5
|
|
20241007,111600,66911315,4095,4095,4095,4095,0
|
|
20241007,111500,66911315,4095,4095,4095,4095,0
|
|
20241007,111400,66911315,4095,4095,4095,4095,0
|
|
20241007,111300,66911315,4095,4095,4095,4095,10
|
|
20241007,111200,66870365,4095,4095,4095,4095,0
|
|
20241007,111100,66870365,4095,4095,4095,4095,1
|
|
20241007,111000,66866270,4090,4090,4090,4090,0
|
|
20241007,110900,66866270,4090,4090,4090,4090,0
|
|
20241007,110800,66866270,4090,4090,4090,4090,6
|
|
20241007,110700,66841730,4085,4085,4085,4085,0
|
|
20241007,110600,66841730,4085,4085,4085,4085,0
|
|
20241007,110500,66841730,4085,4085,4085,4085,0
|
|
20241007,110400,66841730,4085,4085,4085,4085,0
|
|
20241007,110300,66841730,4085,4085,4085,4085,3
|
|
20241007,110200,66829475,4080,4080,4080,4080,0
|
|
20241007,110100,66829475,4080,4080,4080,4080,0
|
|
20241007,110000,66829475,4080,4080,4080,4080,0
|
|
20241007,105900,66829475,4080,4080,4080,4080,0
|
|
20241007,105800,66829475,4080,4080,4080,4080,0
|
|
20241007,105700,66829475,4080,4080,4080,4080,180
|
|
20241007,105600,66095075,4080,4080,4080,4080,50
|
|
20241007,105500,65891075,4075,4075,4075,4075,0
|
|
20241007,105400,65891075,4075,4075,4075,4075,0
|
|
20241007,105300,65891075,4075,4075,4075,4075,0
|
|
20241007,105200,65891075,4075,4075,4075,4075,1
|
|
20241007,105100,65887000,4070,4070,4070,4070,0
|
|
20241007,105000,65887000,4070,4070,4070,4070,0
|
|
20241007,104900,65887000,4070,4070,4070,4070,0
|
|
20241007,104800,65887000,4070,4070,4070,4070,0
|
|
20241007,104700,65887000,4070,4070,4070,4070,0
|
|
20241007,104600,65887000,4070,4090,4090,4070,20
|
|
20241007,104500,65805500,4100,4100,4100,4100,0
|
|
20241007,104400,65805500,4100,4100,4100,4100,0
|
|
20241007,104300,65805500,4100,4100,4100,4100,0
|
|
20241007,104200,65805500,4100,4100,4100,4100,0
|
|
20241007,104100,65805500,4100,4100,4100,4100,0
|
|
20241007,104000,65805500,4100,4100,4100,4100,0
|
|
20241007,103900,65805500,4100,4100,4100,4100,0
|
|
20241007,103800,65805500,4100,4100,4100,4100,0
|
|
20241007,103700,65805500,4100,4100,4100,4100,0
|
|
20241007,103600,65805500,4100,4100,4100,4100,0
|
|
20241007,103500,65805500,4100,4100,4100,4100,100
|
|
20241007,103400,65395500,4100,4100,4100,4100,0
|
|
20241007,103300,65395500,4100,4100,4100,4100,0
|
|
20241007,103200,65395500,4100,4095,4100,4095,10
|
|
20241007,103100,65354525,4070,4070,4070,4070,0
|
|
20241007,103000,65354525,4070,4070,4070,4070,0
|
|
20241007,102900,65354525,4070,4070,4070,4070,3831
|
|
20241007,102800,49762355,4065,4065,4065,4065,0
|
|
20241007,102700,49762355,4065,4065,4065,4065,32
|
|
20241007,102600,49632275,4070,4070,4070,4070,204
|
|
20241007,102500,48801995,4065,4065,4065,4065,222
|
|
20241007,102400,47899565,4065,4065,4065,4065,2
|
|
20241007,102300,47891435,4065,4065,4065,4065,200
|
|
20241007,102200,47078435,4070,4070,4070,4070,0
|
|
20241007,102100,47078435,4070,4070,4070,4070,200
|
|
20241007,102000,46264435,4090,4090,4090,4090,0
|
|
20241007,101900,46264435,4090,4090,4090,4090,0
|
|
20241007,101800,46264435,4090,4090,4090,4090,2
|
|
20241007,101700,46256255,4075,4075,4075,4075,0
|
|
20241007,101600,46256255,4075,4085,4085,4075,148
|
|
20241007,101500,45651935,4085,4085,4085,4085,0
|
|
20241007,101400,45651935,4085,4085,4085,4085,13
|
|
20241007,101300,45598830,4095,4095,4095,4095,0
|
|
20241007,101200,45598830,4095,4095,4095,4095,1
|
|
20241007,101100,45594735,4075,4075,4075,4075,0
|
|
20241007,101000,45594735,4075,4075,4075,4075,0
|
|
20241007,100900,45594735,4075,4075,4100,4075,1006
|
|
20241007,100800,41475660,4050,4065,4065,4050,1121
|
|
20241007,100700,36929680,4060,4065,4065,4060,527
|
|
20241007,100600,34787585,4065,4080,4080,4050,1969
|
|
20241007,100500,26793930,4070,4070,4070,4070,0
|
|
20241007,100400,26793930,4070,4070,4070,4070,0
|
|
20241007,100300,26793930,4070,4085,4085,4065,1050
|
|
20241007,100200,22519110,4085,4085,4085,4085,0
|
|
20241007,100100,22519110,4085,4085,4085,4085,0
|
|
20241007,100000,22519110,4085,4085,4085,4085,0
|
|
20241007,095900,22519110,4085,4105,4105,4085,12
|
|
20241007,095800,22469870,4085,4085,4085,4085,0
|
|
20241007,095700,22469870,4085,4085,4085,4085,1
|
|
20241007,095600,22465785,4085,4085,4085,4085,0
|
|
20241007,095500,22465785,4085,4085,4085,4085,11
|
|
20241007,095400,22420850,4125,4125,4125,4125,0
|
|
20241007,095300,22420850,4125,4125,4125,4125,0
|
|
20241007,095200,22420850,4125,4125,4125,4125,0
|
|
20241007,095100,22420850,4125,4125,4125,4125,0
|
|
20241007,095000,22420850,4125,4125,4125,4125,0
|
|
20241007,094900,22420850,4125,4125,4125,4125,0
|
|
20241007,094800,22420850,4125,4125,4125,4125,0
|
|
20241007,094700,22420850,4125,4125,4125,4125,10
|
|
20241007,094600,22379600,4125,4085,4125,4085,180
|
|
20241007,094500,21644260,4085,4085,4085,4085,23
|
|
20241007,094400,21550305,4085,4085,4085,4085,3
|
|
20241007,094300,21538050,4085,4085,4085,4085,0
|
|
20241007,094200,21538050,4085,4085,4085,4085,1000
|
|
20241007,094100,17453050,4080,4085,4085,4080,613
|
|
20241007,094000,14950125,4085,4085,4085,4085,50
|
|
20241007,093900,14745875,4085,4085,4085,4085,77
|
|
20241007,093800,14431330,4085,4090,4090,4085,70
|
|
20241007,093700,14145345,4090,4090,4090,4090,24
|
|
20241007,093600,14047185,4095,4095,4095,4095,100
|
|
20241007,093500,13637685,4125,4100,4125,4100,17
|
|
20241007,093400,13567960,4100,4100,4100,4100,14
|
|
20241007,093300,13510560,4100,4100,4100,4100,0
|
|
20241007,093200,13510560,4100,4100,4100,4100,1707
|
|
20241007,093100,6511860,4100,4100,4100,4100,60
|
|
20241007,093000,6265860,4100,4100,4100,4100,0
|
|
20241007,092900,6265860,4100,4100,4100,4100,0
|
|
20241007,092800,6265860,4100,4100,4100,4100,800
|
|
20241007,092700,2985860,4105,4105,4105,4105,0
|
|
20241007,092600,2985860,4105,4105,4105,4105,0
|
|
20241007,092500,2985860,4105,4105,4105,4105,0
|
|
20241007,092400,2985860,4105,4105,4105,4105,0
|
|
20241007,092300,2985860,4105,4105,4105,4105,0
|
|
20241007,092200,2985860,4105,4105,4105,4105,216
|
|
20241007,092100,2099180,4105,4105,4105,4105,0
|
|
20241007,092000,2099180,4105,4110,4110,4105,180
|
|
20241007,091900,1360050,4110,4110,4110,4110,0
|
|
20241007,091800,1360050,4110,4110,4110,4110,0
|
|
20241007,091700,1360050,4110,4110,4110,4110,0
|
|
20241007,091600,1360050,4110,4110,4110,4110,0
|
|
20241007,091500,1360050,4110,4110,4110,4110,0
|
|
20241007,091400,1360050,4110,4110,4110,4110,0
|
|
20241007,091300,1360050,4110,4110,4110,4110,0
|
|
20241007,091200,1360050,4110,4110,4110,4110,0
|
|
20241007,091100,1360050,4110,4110,4110,4110,0
|
|
20241007,091000,1360050,4110,4110,4110,4110,179
|
|
20241007,090900,624360,4130,4130,4130,4130,0
|
|
20241007,090800,624360,4130,4130,4130,4130,5
|
|
20241007,090700,603710,4135,4135,4135,4135,0
|
|
20241007,090600,603710,4135,4135,4135,4135,0
|
|
20241007,090500,603710,4135,4135,4135,4135,2
|
|
20241007,090400,595440,4135,4135,4135,4135,0
|
|
20241007,090300,595440,4135,4135,4135,4135,0
|
|
20241007,090200,595440,4135,4135,4135,4135,0
|
|
20241007,090100,595440,4135,4135,4135,4135,8
|
|
20241007,090000,562360,4135,4135,4135,4135,136
|