678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201500,117586325,3105,3105,3105,3105,730
|
|
20241007,201400,117586325,3105,3105,3105,3105,0
|
|
20241007,201300,117586325,3105,3105,3105,3105,0
|
|
20241007,201200,117586325,3105,3105,3105,3105,0
|
|
20241007,201100,117586325,3105,3105,3105,3105,0
|
|
20241007,201000,117586325,3105,3105,3105,3105,0
|
|
20241007,200900,117586325,3105,3105,3105,3105,0
|
|
20241007,200800,117586325,3105,3105,3105,3105,0
|
|
20241007,200700,117586325,3105,3105,3105,3105,0
|
|
20241007,200600,117586325,3105,3105,3105,3105,0
|
|
20241007,200500,117586325,3105,3105,3105,3105,0
|
|
20241007,200400,117586325,3105,3105,3105,3105,0
|
|
20241007,200300,117586325,3105,3105,3105,3105,0
|
|
20241007,200200,117586325,3105,3105,3105,3105,0
|
|
20241007,200100,117586325,3105,3105,3105,3105,0
|
|
20241007,200000,117586325,3105,3105,3105,3105,0
|
|
20241007,195900,117586325,3105,3105,3105,3105,0
|
|
20241007,195800,117586325,3105,3105,3105,3105,0
|
|
20241007,195700,117586325,3105,3105,3105,3105,0
|
|
20241007,195600,117586325,3105,3105,3105,3105,0
|
|
20241007,195500,117586325,3105,3105,3105,3105,0
|
|
20241007,195400,117586325,3105,3105,3105,3105,0
|
|
20241007,195300,117586325,3105,3105,3105,3105,0
|
|
20241007,195200,117586325,3105,3105,3105,3105,0
|
|
20241007,195100,117586325,3105,3105,3105,3105,0
|
|
20241007,195000,117586325,3105,3105,3105,3105,0
|
|
20241007,194900,117586325,3105,3105,3105,3105,0
|
|
20241007,194800,117586325,3105,3105,3105,3105,0
|
|
20241007,194700,117586325,3105,3105,3105,3105,0
|
|
20241007,194600,117586325,3105,3105,3105,3105,0
|
|
20241007,194500,117586325,3105,3105,3105,3105,730
|
|
20241007,194400,117586325,3105,3105,3105,3105,0
|
|
20241007,194300,117586325,3105,3105,3105,3105,0
|
|
20241007,194200,117586325,3105,3105,3105,3105,0
|
|
20241007,194100,117586325,3105,3105,3105,3105,0
|
|
20241007,194000,117586325,3105,3105,3105,3105,0
|
|
20241007,193900,117586325,3105,3105,3105,3105,0
|
|
20241007,193800,117586325,3105,3105,3105,3105,0
|
|
20241007,193700,117586325,3105,3105,3105,3105,0
|
|
20241007,193600,117586325,3105,3105,3105,3105,0
|
|
20241007,193500,117586325,3105,3105,3105,3105,0
|
|
20241007,193400,117586325,3105,3105,3105,3105,0
|
|
20241007,193300,117586325,3105,3105,3105,3105,0
|
|
20241007,193200,117586325,3105,3105,3105,3105,0
|
|
20241007,193100,117586325,3105,3105,3105,3105,0
|
|
20241007,193000,117586325,3105,3105,3105,3105,0
|
|
20241007,192900,117586325,3105,3105,3105,3105,0
|
|
20241007,192800,117586325,3105,3105,3105,3105,0
|
|
20241007,192700,117586325,3105,3105,3105,3105,0
|
|
20241007,192600,117586325,3105,3105,3105,3105,0
|
|
20241007,192500,117586325,3105,3105,3105,3105,0
|
|
20241007,192400,117586325,3105,3105,3105,3105,0
|
|
20241007,192300,117586325,3105,3105,3105,3105,0
|
|
20241007,192200,117586325,3105,3105,3105,3105,0
|
|
20241007,192100,117586325,3105,3105,3105,3105,0
|
|
20241007,192000,117586325,3105,3105,3105,3105,0
|
|
20241007,191900,117586325,3105,3105,3105,3105,0
|
|
20241007,191800,117586325,3105,3105,3105,3105,0
|
|
20241007,191700,117586325,3105,3105,3105,3105,0
|
|
20241007,191600,117586325,3105,3105,3105,3105,0
|
|
20241007,191500,117586325,3105,3105,3105,3105,730
|
|
20241007,191400,117586325,3105,3105,3105,3105,0
|
|
20241007,191300,117586325,3105,3105,3105,3105,0
|
|
20241007,191200,117586325,3105,3105,3105,3105,0
|
|
20241007,191100,117586325,3105,3105,3105,3105,0
|
|
20241007,191000,117586325,3105,3105,3105,3105,0
|
|
20241007,190900,117586325,3105,3105,3105,3105,0
|
|
20241007,190800,117586325,3105,3105,3105,3105,0
|
|
20241007,190700,117586325,3105,3105,3105,3105,0
|
|
20241007,190600,117586325,3105,3105,3105,3105,0
|
|
20241007,190500,117586325,3105,3105,3105,3105,0
|
|
20241007,190400,117586325,3105,3105,3105,3105,0
|
|
20241007,190300,117586325,3105,3105,3105,3105,0
|
|
20241007,190200,117586325,3105,3105,3105,3105,0
|
|
20241007,190100,117586325,3105,3105,3105,3105,0
|
|
20241007,190000,117586325,3105,3105,3105,3105,0
|
|
20241007,185900,117586325,3105,3105,3105,3105,0
|
|
20241007,185800,117586325,3105,3105,3105,3105,0
|
|
20241007,185700,117586325,3105,3105,3105,3105,0
|
|
20241007,185600,117586325,3105,3105,3105,3105,0
|
|
20241007,185500,117586325,3105,3105,3105,3105,0
|
|
20241007,185400,117586325,3105,3105,3105,3105,0
|
|
20241007,185300,117586325,3105,3105,3105,3105,0
|
|
20241007,185200,117586325,3105,3105,3105,3105,0
|
|
20241007,185100,117586325,3105,3105,3105,3105,0
|
|
20241007,185000,117586325,3105,3105,3105,3105,0
|
|
20241007,184900,117586325,3105,3105,3105,3105,0
|
|
20241007,184800,117586325,3105,3105,3105,3105,0
|
|
20241007,184700,117586325,3105,3105,3105,3105,0
|
|
20241007,184600,117586325,3105,3105,3105,3105,0
|
|
20241007,184500,117586325,3105,3105,3105,3105,730
|
|
20241007,184400,117586325,3105,3105,3105,3105,0
|
|
20241007,184300,117586325,3105,3105,3105,3105,0
|
|
20241007,184200,117586325,3105,3105,3105,3105,0
|
|
20241007,184100,117586325,3105,3105,3105,3105,0
|
|
20241007,184000,117586325,3105,3105,3105,3105,0
|
|
20241007,183900,117586325,3105,3105,3105,3105,0
|
|
20241007,183800,117586325,3105,3105,3105,3105,0
|
|
20241007,183700,117586325,3105,3105,3105,3105,0
|
|
20241007,183600,117586325,3105,3105,3105,3105,0
|
|
20241007,183500,117586325,3105,3105,3105,3105,0
|
|
20241007,183400,117586325,3105,3105,3105,3105,0
|
|
20241007,183300,117586325,3105,3105,3105,3105,0
|
|
20241007,183200,117586325,3105,3105,3105,3105,0
|
|
20241007,183100,117586325,3105,3105,3105,3105,0
|
|
20241007,183000,117586325,3105,3105,3105,3105,0
|
|
20241007,182900,117586325,3105,3105,3105,3105,0
|
|
20241007,182800,117586325,3105,3105,3105,3105,0
|
|
20241007,182700,117586325,3105,3105,3105,3105,0
|
|
20241007,182600,117586325,3105,3105,3105,3105,0
|
|
20241007,182500,117586325,3105,3105,3105,3105,0
|
|
20241007,182400,117586325,3105,3105,3105,3105,0
|
|
20241007,182300,117586325,3105,3105,3105,3105,0
|
|
20241007,182200,117586325,3105,3105,3105,3105,0
|
|
20241007,182100,117586325,3105,3105,3105,3105,0
|
|
20241007,182000,117586325,3105,3105,3105,3105,0
|
|
20241007,181900,117586325,3105,3105,3105,3105,0
|
|
20241007,181800,117586325,3105,3105,3105,3105,0
|
|
20241007,181700,117586325,3105,3105,3105,3105,0
|
|
20241007,181600,117586325,3105,3105,3105,3105,0
|
|
20241007,181500,117586325,3105,3105,3105,3105,730
|
|
20241007,181400,117586325,3105,3105,3105,3105,0
|
|
20241007,181300,117586325,3105,3105,3105,3105,0
|
|
20241007,181200,117586325,3105,3105,3105,3105,0
|
|
20241007,181100,117586325,3105,3105,3105,3105,0
|
|
20241007,181000,117586325,3105,3105,3105,3105,0
|
|
20241007,180900,117586325,3105,3105,3105,3105,0
|
|
20241007,180800,117586325,3105,3105,3105,3105,0
|
|
20241007,180700,117586325,3105,3105,3105,3105,0
|
|
20241007,180600,117586325,3105,3105,3105,3105,0
|
|
20241007,180500,117586325,3105,3105,3105,3105,0
|
|
20241007,180400,117586325,3105,3105,3105,3105,0
|
|
20241007,180300,117586325,3105,3105,3105,3105,0
|
|
20241007,180200,117586325,3105,3105,3105,3105,0
|
|
20241007,180100,117586325,3105,3105,3105,3105,0
|
|
20241007,180000,117586325,3105,3105,3105,3105,0
|
|
20241007,175900,117586325,3105,3105,3105,3105,0
|
|
20241007,175800,117586325,3105,3105,3105,3105,0
|
|
20241007,175700,117586325,3105,3105,3105,3105,0
|
|
20241007,175600,117586325,3105,3105,3105,3105,0
|
|
20241007,175500,117586325,3105,3105,3105,3105,0
|
|
20241007,175400,117586325,3105,3105,3105,3105,0
|
|
20241007,175300,117586325,3105,3105,3105,3105,0
|
|
20241007,175200,117586325,3105,3105,3105,3105,0
|
|
20241007,175100,117586325,3105,3105,3105,3105,0
|
|
20241007,175000,117586325,3105,3105,3105,3105,0
|
|
20241007,174900,117586325,3105,3105,3105,3105,0
|
|
20241007,174800,117586325,3105,3105,3105,3105,0
|
|
20241007,174700,117586325,3105,3105,3105,3105,0
|
|
20241007,174600,117586325,3105,3105,3105,3105,0
|
|
20241007,174500,117586325,3105,3105,3105,3105,730
|
|
20241007,174400,117586325,3105,3105,3105,3105,0
|
|
20241007,174300,117586325,3105,3105,3105,3105,0
|
|
20241007,174200,117586325,3105,3105,3105,3105,0
|
|
20241007,174100,117586325,3105,3105,3105,3105,0
|
|
20241007,174000,117586325,3105,3105,3105,3105,0
|
|
20241007,173900,117586325,3105,3105,3105,3105,0
|
|
20241007,173800,117586325,3105,3105,3105,3105,0
|
|
20241007,173700,117586325,3105,3105,3105,3105,0
|
|
20241007,173600,117586325,3105,3105,3105,3105,0
|
|
20241007,173500,117586325,3105,3105,3105,3105,0
|
|
20241007,173400,117586325,3105,3105,3105,3105,0
|
|
20241007,173300,117586325,3105,3105,3105,3105,0
|
|
20241007,173200,117586325,3105,3105,3105,3105,0
|
|
20241007,173100,117586325,3105,3105,3105,3105,0
|
|
20241007,173000,117586325,3105,3105,3105,3105,0
|
|
20241007,172900,117586325,3105,3105,3105,3105,0
|
|
20241007,172800,117586325,3105,3105,3105,3105,0
|
|
20241007,172700,117586325,3105,3105,3105,3105,0
|
|
20241007,172600,117586325,3105,3105,3105,3105,0
|
|
20241007,172500,117586325,3105,3105,3105,3105,0
|
|
20241007,172400,117586325,3105,3105,3105,3105,0
|
|
20241007,172300,117586325,3105,3105,3105,3105,0
|
|
20241007,172200,117586325,3105,3105,3105,3105,0
|
|
20241007,172100,117586325,3105,3105,3105,3105,0
|
|
20241007,172000,117586325,3105,3105,3105,3105,0
|
|
20241007,171900,117586325,3105,3105,3105,3105,0
|
|
20241007,171800,117586325,3105,3105,3105,3105,0
|
|
20241007,171700,117586325,3105,3105,3105,3105,0
|
|
20241007,171600,117586325,3105,3105,3105,3105,0
|
|
20241007,171500,117586325,3105,3105,3105,3105,730
|
|
20241007,171400,117586325,3105,3105,3105,3105,0
|
|
20241007,171300,117586325,3105,3105,3105,3105,0
|
|
20241007,171200,117586325,3105,3105,3105,3105,0
|
|
20241007,171100,117586325,3105,3105,3105,3105,0
|
|
20241007,171000,117586325,3105,3105,3105,3105,0
|
|
20241007,170900,117586325,3105,3105,3105,3105,0
|
|
20241007,170800,117586325,3105,3105,3105,3105,0
|
|
20241007,170700,117586325,3105,3105,3105,3105,0
|
|
20241007,170600,117586325,3105,3105,3105,3105,0
|
|
20241007,170500,117586325,3105,3105,3105,3105,0
|
|
20241007,170400,117586325,3105,3105,3105,3105,0
|
|
20241007,170300,117586325,3105,3105,3105,3105,0
|
|
20241007,170200,117586325,3105,3105,3105,3105,0
|
|
20241007,170100,117586325,3105,3105,3105,3105,0
|
|
20241007,170000,117586325,3105,3105,3105,3105,0
|
|
20241007,165900,117586325,3105,3105,3105,3105,0
|
|
20241007,165800,117586325,3105,3105,3105,3105,0
|
|
20241007,165700,117586325,3105,3105,3105,3105,0
|
|
20241007,165600,117586325,3105,3105,3105,3105,0
|
|
20241007,165500,117586325,3105,3105,3105,3105,0
|
|
20241007,165400,117586325,3105,3105,3105,3105,0
|
|
20241007,165300,117586325,3105,3105,3105,3105,0
|
|
20241007,165200,117586325,3105,3105,3105,3105,0
|
|
20241007,165100,117586325,3105,3105,3105,3105,0
|
|
20241007,165000,117586325,3105,3105,3105,3105,0
|
|
20241007,164900,117586325,3105,3105,3105,3105,0
|
|
20241007,164800,117586325,3105,3105,3105,3105,0
|
|
20241007,164700,117586325,3105,3105,3105,3105,0
|
|
20241007,164600,117586325,3105,3105,3105,3105,0
|
|
20241007,164500,117586325,3105,3105,3105,3105,730
|
|
20241007,164400,117586325,3105,3105,3105,3105,0
|
|
20241007,164300,117586325,3105,3105,3105,3105,0
|
|
20241007,164200,117586325,3105,3105,3105,3105,0
|
|
20241007,164100,117586325,3105,3105,3105,3105,0
|
|
20241007,164000,117586325,3105,3105,3105,3105,0
|
|
20241007,163900,117586325,3105,3105,3105,3105,0
|
|
20241007,163800,117586325,3105,3105,3105,3105,0
|
|
20241007,163700,117586325,3105,3105,3105,3105,0
|
|
20241007,163600,117586325,3105,3105,3105,3105,0
|
|
20241007,163500,117586325,3105,3105,3105,3105,0
|
|
20241007,163400,117586325,3105,3105,3105,3105,0
|
|
20241007,163300,117586325,3105,3105,3105,3105,0
|
|
20241007,163200,117586325,3105,3105,3105,3105,0
|
|
20241007,163100,117586325,3105,3105,3105,3105,0
|
|
20241007,163000,117586325,3105,3105,3105,3105,0
|
|
20241007,162900,117586325,3105,3105,3105,3105,0
|
|
20241007,162800,117586325,3105,3105,3105,3105,0
|
|
20241007,162700,117586325,3105,3105,3105,3105,0
|
|
20241007,162600,117586325,3105,3105,3105,3105,0
|
|
20241007,162500,117586325,3105,3105,3105,3105,0
|
|
20241007,162400,117586325,3105,3105,3105,3105,0
|
|
20241007,162300,117586325,3105,3105,3105,3105,0
|
|
20241007,162200,117586325,3105,3105,3105,3105,0
|
|
20241007,162100,117586325,3105,3105,3105,3105,0
|
|
20241007,162000,117586325,3105,3105,3105,3105,0
|
|
20241007,161900,117586325,3105,3105,3105,3105,0
|
|
20241007,161800,117586325,3105,3105,3105,3105,0
|
|
20241007,161700,117586325,3105,3105,3105,3105,0
|
|
20241007,161600,117586325,3105,3105,3105,3105,0
|
|
20241007,161500,117586325,3105,3105,3105,3105,730
|
|
20241007,161400,117586325,3105,3105,3105,3105,0
|
|
20241007,161300,117586325,3105,3105,3105,3105,0
|
|
20241007,161200,117586325,3105,3105,3105,3105,0
|
|
20241007,161100,117586325,3105,3105,3105,3105,0
|
|
20241007,161000,117586325,3105,3105,3105,3105,0
|
|
20241007,160900,117586325,3105,3105,3105,3105,0
|
|
20241007,160800,117586325,3105,3105,3105,3105,0
|
|
20241007,160700,117586325,3105,3105,3105,3105,0
|
|
20241007,160600,117586325,3105,3105,3105,3105,0
|
|
20241007,160500,117586325,3105,3105,3105,3105,0
|
|
20241007,160400,117586325,3105,3105,3105,3105,0
|
|
20241007,160300,117586325,3105,3105,3105,3105,0
|
|
20241007,160200,117586325,3105,3105,3105,3105,0
|
|
20241007,160100,117586325,3105,3105,3105,3105,0
|
|
20241007,160000,117586325,3105,3105,3105,3105,0
|
|
20241007,155900,117586325,3105,3105,3105,3105,0
|
|
20241007,155800,117586325,3105,3105,3105,3105,0
|
|
20241007,155700,117586325,3105,3105,3105,3105,0
|
|
20241007,155600,117586325,3105,3105,3105,3105,0
|
|
20241007,155500,117586325,3105,3105,3105,3105,0
|
|
20241007,155400,117586325,3105,3105,3105,3105,0
|
|
20241007,155300,117586325,3105,3105,3105,3105,0
|
|
20241007,155200,117586325,3105,3105,3105,3105,0
|
|
20241007,155100,117586325,3105,3105,3105,3105,0
|
|
20241007,155000,117586325,3105,3105,3105,3105,0
|
|
20241007,154900,117586325,3105,3105,3105,3105,0
|
|
20241007,154800,117586325,3105,3105,3105,3105,0
|
|
20241007,154700,117586325,3105,3105,3105,3105,0
|
|
20241007,154600,117586325,3105,3105,3105,3105,0
|
|
20241007,154500,117586325,3105,3105,3105,3105,730
|
|
20241007,154400,117586325,3105,3105,3105,3105,0
|
|
20241007,154300,117586325,3105,3105,3105,3105,0
|
|
20241007,154200,117586325,3105,3105,3105,3105,0
|
|
20241007,154100,117586325,3105,3105,3105,3105,0
|
|
20241007,154000,117586325,3105,3105,3105,3105,0
|
|
20241007,153900,117586325,3105,3105,3105,3105,0
|
|
20241007,153800,117586325,3105,3105,3105,3105,0
|
|
20241007,153700,117586325,3105,3105,3105,3105,0
|
|
20241007,153600,117586325,3105,3105,3105,3105,0
|
|
20241007,153500,117586325,3105,3105,3105,3105,0
|
|
20241007,153400,117586325,3105,3105,3105,3105,0
|
|
20241007,153300,117586325,3105,3105,3105,3105,0
|
|
20241007,153200,117586325,3105,3105,3105,3105,0
|
|
20241007,153100,117586325,3105,3105,3105,3105,0
|
|
20241007,153000,117586325,3105,3105,3105,3105,730
|
|
20241007,152900,115319675,3110,3110,3110,3110,0
|
|
20241007,152800,115319675,3110,3110,3110,3110,0
|
|
20241007,152700,115319675,3110,3110,3110,3110,0
|
|
20241007,152600,115319675,3110,3110,3110,3110,0
|
|
20241007,152500,115319675,3110,3110,3110,3110,0
|
|
20241007,152400,115319675,3110,3110,3110,3110,0
|
|
20241007,152300,115319675,3110,3110,3110,3110,0
|
|
20241007,152200,115319675,3110,3110,3110,3110,0
|
|
20241007,152100,115319675,3110,3110,3110,3110,0
|
|
20241007,152000,115319675,3110,3110,3110,3110,0
|
|
20241007,151900,115319675,3110,3110,3110,3100,357
|
|
20241007,151800,114211405,3110,3110,3110,3110,0
|
|
20241007,151700,114211405,3110,3105,3110,3100,2001
|
|
20241007,151600,108007635,3110,3110,3110,3110,100
|
|
20241007,151500,107696635,3110,3110,3110,3110,0
|
|
20241007,151400,107696635,3110,3110,3110,3110,0
|
|
20241007,151300,107696635,3110,3110,3110,3110,1
|
|
20241007,151200,107693525,3105,3105,3105,3105,0
|
|
20241007,151100,107693525,3105,3105,3105,3105,4
|
|
20241007,151000,107681105,3110,3110,3110,3110,0
|
|
20241007,150900,107681105,3110,3110,3110,3110,30
|
|
20241007,150800,107587805,3110,3110,3110,3110,0
|
|
20241007,150700,107587805,3110,3110,3110,3110,0
|
|
20241007,150600,107587805,3110,3110,3110,3110,0
|
|
20241007,150500,107587805,3110,3110,3110,3110,0
|
|
20241007,150400,107587805,3110,3110,3110,3110,0
|
|
20241007,150300,107587805,3110,3110,3110,3110,0
|
|
20241007,150200,107587805,3110,3110,3110,3110,0
|
|
20241007,150100,107587805,3110,3110,3110,3110,0
|
|
20241007,150000,107587805,3110,3110,3110,3110,300
|
|
20241007,145900,106654805,3105,3105,3105,3105,0
|
|
20241007,145800,106654805,3105,3105,3105,3105,0
|
|
20241007,145700,106654805,3105,3105,3105,3105,0
|
|
20241007,145600,106654805,3105,3105,3105,3105,100
|
|
20241007,145500,106344305,3105,3105,3105,3105,0
|
|
20241007,145400,106344305,3105,3105,3105,3105,0
|
|
20241007,145300,106344305,3105,3105,3105,3105,1
|
|
20241007,145200,106341200,3110,3110,3110,3110,2
|
|
20241007,145100,106334980,3110,3110,3110,3110,0
|
|
20241007,145000,106334980,3110,3110,3110,3110,3468
|
|
20241007,144900,95549500,3100,3100,3100,3100,2076
|
|
20241007,144800,89113900,3105,3105,3105,3105,118
|
|
20241007,144700,88747510,3105,3105,3105,3105,0
|
|
20241007,144600,88747510,3105,3105,3105,3105,370
|
|
20241007,144500,87598660,3110,3110,3110,3110,0
|
|
20241007,144400,87598660,3110,3110,3110,3110,0
|
|
20241007,144300,87598660,3110,3110,3110,3110,16
|
|
20241007,144200,87548900,3105,3110,3110,3105,314
|
|
20241007,144100,86573925,3105,3105,3105,3105,0
|
|
20241007,144000,86573925,3105,3110,3110,3105,2994
|
|
20241007,143900,77270180,3115,3115,3115,3115,0
|
|
20241007,143800,77270180,3115,3115,3115,3115,0
|
|
20241007,143700,77270180,3115,3115,3115,3115,0
|
|
20241007,143600,77270180,3115,3110,3115,3110,535
|
|
20241007,143500,75606280,3105,3105,3105,3105,0
|
|
20241007,143400,75606280,3105,3105,3105,3105,50
|
|
20241007,143300,75451030,3110,3110,3110,3110,10
|
|
20241007,143200,75419930,3105,3105,3105,3105,10
|
|
20241007,143100,75388880,3105,3105,3105,3105,1
|
|
20241007,143000,75385775,3110,3105,3110,3105,8
|
|
20241007,142900,75360930,3105,3105,3105,3105,754
|
|
20241007,142800,73019760,3100,3095,3100,3095,575
|
|
20241007,142700,71237265,3095,3095,3095,3095,0
|
|
20241007,142600,71237265,3095,3095,3095,3095,0
|
|
20241007,142500,71237265,3095,3095,3095,3095,40
|
|
20241007,142400,71113465,3095,3090,3095,3090,4
|
|
20241007,142300,71101090,3095,3095,3095,3095,78
|
|
20241007,142200,70859680,3095,3095,3095,3095,0
|
|
20241007,142100,70859680,3095,3090,3095,3090,160
|
|
20241007,142000,70365270,3070,3070,3070,3070,2000
|
|
20241007,141900,64225270,3070,3070,3070,3070,10
|
|
20241007,141800,64194570,3090,3080,3090,3080,200
|
|
20241007,141700,63577420,3080,3075,3080,3075,2300
|
|
20241007,141600,56499595,3075,3075,3075,3075,0
|
|
20241007,141500,56499595,3075,3075,3075,3075,0
|
|
20241007,141400,56499595,3075,3075,3075,3075,3
|
|
20241007,141300,56490370,3070,3070,3070,3070,0
|
|
20241007,141200,56490370,3070,3070,3070,3070,0
|
|
20241007,141100,56490370,3070,3070,3070,3070,100
|
|
20241007,141000,56183370,3070,3070,3070,3070,0
|
|
20241007,140900,56183370,3070,3070,3070,3070,0
|
|
20241007,140800,56183370,3070,3070,3070,3070,0
|
|
20241007,140700,56183370,3070,3070,3070,3070,0
|
|
20241007,140600,56183370,3070,3070,3070,3070,0
|
|
20241007,140500,56183370,3070,3070,3070,3070,2
|
|
20241007,140400,56177230,3070,3070,3070,3070,0
|
|
20241007,140300,56177230,3070,3070,3070,3070,0
|
|
20241007,140200,56177230,3070,3070,3070,3070,198
|
|
20241007,140100,55569370,3075,3075,3075,3075,0
|
|
20241007,140000,55569370,3075,3075,3075,3075,0
|
|
20241007,135900,55569370,3075,3075,3075,3075,0
|
|
20241007,135800,55569370,3075,3075,3075,3075,0
|
|
20241007,135700,55569370,3075,3075,3075,3075,0
|
|
20241007,135600,55569370,3075,3075,3075,3075,0
|
|
20241007,135500,55569370,3075,3075,3075,3075,0
|
|
20241007,135400,55569370,3075,3075,3075,3075,35
|
|
20241007,135300,55461745,3075,3075,3075,3075,0
|
|
20241007,135200,55461745,3075,3075,3075,3075,351
|
|
20241007,135100,54382420,3075,3075,3075,3075,0
|
|
20241007,135000,54382420,3075,3075,3075,3075,0
|
|
20241007,134900,54382420,3075,3075,3075,3075,0
|
|
20241007,134800,54382420,3075,3075,3075,3075,0
|
|
20241007,134700,54382420,3075,3075,3075,3075,0
|
|
20241007,134600,54382420,3075,3075,3075,3075,0
|
|
20241007,134500,54382420,3075,3075,3075,3075,0
|
|
20241007,134400,54382420,3075,3075,3075,3075,0
|
|
20241007,134300,54382420,3075,3075,3075,3075,0
|
|
20241007,134200,54382420,3075,3075,3075,3075,0
|
|
20241007,134100,54382420,3075,3075,3075,3075,0
|
|
20241007,134000,54382420,3075,3075,3075,3075,0
|
|
20241007,133900,54382420,3075,3075,3075,3075,0
|
|
20241007,133800,54382420,3075,3075,3075,3075,0
|
|
20241007,133700,54382420,3075,3075,3075,3075,0
|
|
20241007,133600,54382420,3075,3075,3075,3075,0
|
|
20241007,133500,54382420,3075,3075,3075,3075,0
|
|
20241007,133400,54382420,3075,3075,3075,3075,0
|
|
20241007,133300,54382420,3075,3075,3075,3075,0
|
|
20241007,133200,54382420,3075,3075,3075,3075,0
|
|
20241007,133100,54382420,3075,3075,3075,3075,39
|
|
20241007,133000,54262495,3075,3070,3075,3070,43
|
|
20241007,132900,54130360,3060,3060,3060,3060,389
|
|
20241007,132800,52940020,3060,3060,3060,3060,611
|
|
20241007,132700,51070360,3075,3075,3075,3075,0
|
|
20241007,132600,51070360,3075,3075,3075,3075,0
|
|
20241007,132500,51070360,3075,3075,3075,3075,0
|
|
20241007,132400,51070360,3075,3075,3075,3075,0
|
|
20241007,132300,51070360,3075,3075,3075,3075,0
|
|
20241007,132200,51070360,3075,3075,3075,3075,0
|
|
20241007,132100,51070360,3075,3075,3075,3075,44
|
|
20241007,132000,50935060,3075,3075,3075,3075,0
|
|
20241007,131900,50935060,3075,3075,3075,3075,0
|
|
20241007,131800,50935060,3075,3075,3075,3075,0
|
|
20241007,131700,50935060,3075,3075,3075,3075,0
|
|
20241007,131600,50935060,3075,3075,3075,3075,1
|
|
20241007,131500,50931985,3055,3055,3055,3055,0
|
|
20241007,131400,50931985,3055,3055,3055,3055,0
|
|
20241007,131300,50931985,3055,3075,3075,3055,6089
|
|
20241007,131200,32297205,3075,3075,3075,3075,181
|
|
20241007,131100,31740630,3075,3075,3075,3075,0
|
|
20241007,131000,31740630,3075,3075,3075,3075,0
|
|
20241007,130900,31740630,3075,3075,3075,3075,2
|
|
20241007,130800,31734480,3075,3075,3075,3075,0
|
|
20241007,130700,31734480,3075,3075,3075,3075,0
|
|
20241007,130600,31734480,3075,3075,3075,3075,0
|
|
20241007,130500,31734480,3075,3075,3075,3075,130
|
|
20241007,130400,31334730,3075,3075,3075,3075,0
|
|
20241007,130300,31334730,3075,3075,3075,3075,0
|
|
20241007,130200,31334730,3075,3075,3075,3075,0
|
|
20241007,130100,31334730,3075,3075,3075,3075,0
|
|
20241007,130000,31334730,3075,3075,3075,3075,0
|
|
20241007,125900,31334730,3075,3070,3075,3070,18
|
|
20241007,125800,31279465,3075,3075,3075,3075,162
|
|
20241007,125700,30781315,3075,3075,3075,3075,0
|
|
20241007,125600,30781315,3075,3075,3075,3075,0
|
|
20241007,125500,30781315,3075,3075,3075,3075,0
|
|
20241007,125400,30781315,3075,3075,3075,3075,1
|
|
20241007,125300,30778240,3070,3070,3070,3070,947
|
|
20241007,125200,27870950,3065,3065,3065,3065,0
|
|
20241007,125100,27870950,3065,3065,3065,3065,0
|
|
20241007,125000,27870950,3065,3070,3070,3065,38
|
|
20241007,124900,27754315,3070,3070,3070,3070,90
|
|
20241007,124800,27478015,3070,3070,3070,3070,300
|
|
20241007,124700,26557015,3070,3070,3070,3070,0
|
|
20241007,124600,26557015,3070,3070,3070,3070,0
|
|
20241007,124500,26557015,3070,3070,3070,3070,0
|
|
20241007,124400,26557015,3070,3070,3070,3070,0
|
|
20241007,124300,26557015,3070,3070,3070,3070,0
|
|
20241007,124200,26557015,3070,3070,3070,3070,0
|
|
20241007,124100,26557015,3070,3070,3070,3070,0
|
|
20241007,124000,26557015,3070,3070,3070,3070,0
|
|
20241007,123900,26557015,3070,3070,3070,3070,0
|
|
20241007,123800,26557015,3070,3070,3070,3070,0
|
|
20241007,123700,26557015,3070,3070,3070,3070,0
|
|
20241007,123600,26557015,3070,3070,3070,3070,0
|
|
20241007,123500,26557015,3070,3070,3070,3070,0
|
|
20241007,123400,26557015,3070,3070,3070,3070,0
|
|
20241007,123300,26557015,3070,3070,3070,3070,0
|
|
20241007,123200,26557015,3070,3070,3070,3070,0
|
|
20241007,123100,26557015,3070,3070,3070,3070,0
|
|
20241007,123000,26557015,3070,3070,3070,3070,0
|
|
20241007,122900,26557015,3070,3070,3070,3070,0
|
|
20241007,122800,26557015,3070,3070,3070,3070,0
|
|
20241007,122700,26557015,3070,3070,3070,3070,0
|
|
20241007,122600,26557015,3070,3070,3070,3070,0
|
|
20241007,122500,26557015,3070,3070,3070,3070,0
|
|
20241007,122400,26557015,3070,3070,3070,3070,0
|
|
20241007,122300,26557015,3070,3070,3070,3070,0
|
|
20241007,122200,26557015,3070,3070,3070,3070,0
|
|
20241007,122100,26557015,3070,3070,3070,3070,0
|
|
20241007,122000,26557015,3070,3070,3070,3070,0
|
|
20241007,121900,26557015,3070,3070,3070,3070,0
|
|
20241007,121800,26557015,3070,3070,3070,3070,0
|
|
20241007,121700,26557015,3070,3070,3070,3070,0
|
|
20241007,121600,26557015,3070,3070,3070,3070,0
|
|
20241007,121500,26557015,3070,3070,3070,3070,0
|
|
20241007,121400,26557015,3070,3070,3070,3070,0
|
|
20241007,121300,26557015,3070,3070,3070,3070,0
|
|
20241007,121200,26557015,3070,3070,3070,3070,0
|
|
20241007,121100,26557015,3070,3070,3070,3070,0
|
|
20241007,121000,26557015,3070,3070,3070,3070,0
|
|
20241007,120900,26557015,3070,3065,3070,3065,76
|
|
20241007,120800,26324035,3070,3070,3070,3070,0
|
|
20241007,120700,26324035,3070,3070,3070,3070,0
|
|
20241007,120600,26324035,3070,3070,3070,3070,66
|
|
20241007,120500,26121415,3070,3070,3070,3070,0
|
|
20241007,120400,26121415,3070,3070,3070,3070,0
|
|
20241007,120300,26121415,3070,3070,3070,3070,0
|
|
20241007,120200,26121415,3070,3070,3070,3070,0
|
|
20241007,120100,26121415,3070,3070,3070,3070,0
|
|
20241007,120000,26121415,3070,3070,3070,3070,0
|
|
20241007,115900,26121415,3070,3070,3070,3070,0
|
|
20241007,115800,26121415,3070,3070,3070,3070,0
|
|
20241007,115700,26121415,3070,3070,3070,3070,0
|
|
20241007,115600,26121415,3070,3070,3070,3070,0
|
|
20241007,115500,26121415,3070,3070,3070,3070,0
|
|
20241007,115400,26121415,3070,3070,3070,3070,0
|
|
20241007,115300,26121415,3070,3070,3070,3070,0
|
|
20241007,115200,26121415,3070,3070,3070,3070,1
|
|
20241007,115100,26118345,3065,3065,3065,3065,0
|
|
20241007,115000,26118345,3065,3065,3065,3065,5
|
|
20241007,114900,26103020,3070,3070,3070,3070,0
|
|
20241007,114800,26103020,3070,3070,3070,3070,0
|
|
20241007,114700,26103020,3070,3070,3070,3070,0
|
|
20241007,114600,26103020,3070,3070,3070,3070,44
|
|
20241007,114500,25967940,3070,3070,3070,3070,0
|
|
20241007,114400,25967940,3070,3070,3070,3070,0
|
|
20241007,114300,25967940,3070,3070,3070,3070,0
|
|
20241007,114200,25967940,3070,3070,3070,3070,1
|
|
20241007,114100,25964870,3055,3055,3055,3055,1
|
|
20241007,114000,25961815,3055,3055,3055,3055,0
|
|
20241007,113900,25961815,3055,3055,3055,3055,0
|
|
20241007,113800,25961815,3055,3055,3055,3055,0
|
|
20241007,113700,25961815,3055,3055,3055,3055,60
|
|
20241007,113600,25778515,3055,3065,3065,3055,2519
|
|
20241007,113500,18070435,3065,3065,3065,3065,313
|
|
20241007,113400,17111090,3070,3070,3070,3070,35
|
|
20241007,113300,17003640,3065,3065,3065,3065,0
|
|
20241007,113200,17003640,3065,3065,3065,3065,355
|
|
20241007,113100,15915565,3065,3065,3065,3065,0
|
|
20241007,113000,15915565,3065,3065,3065,3065,0
|
|
20241007,112900,15915565,3065,3065,3065,3065,0
|
|
20241007,112800,15915565,3065,3065,3065,3065,0
|
|
20241007,112700,15915565,3065,3065,3065,3065,0
|
|
20241007,112600,15915565,3065,3065,3065,3065,0
|
|
20241007,112500,15915565,3065,3065,3065,3065,0
|
|
20241007,112400,15915565,3065,3065,3065,3065,0
|
|
20241007,112300,15915565,3065,3065,3065,3065,0
|
|
20241007,112200,15915565,3065,3065,3065,3065,0
|
|
20241007,112100,15915565,3065,3065,3065,3065,0
|
|
20241007,112000,15915565,3065,3065,3065,3065,0
|
|
20241007,111900,15915565,3065,3065,3065,3065,0
|
|
20241007,111800,15915565,3065,3065,3065,3065,0
|
|
20241007,111700,15915565,3065,3065,3065,3065,0
|
|
20241007,111600,15915565,3065,3065,3065,3065,0
|
|
20241007,111500,15915565,3065,3065,3065,3065,0
|
|
20241007,111400,15915565,3065,3065,3065,3065,0
|
|
20241007,111300,15915565,3065,3065,3065,3065,0
|
|
20241007,111200,15915565,3065,3065,3065,3065,0
|
|
20241007,111100,15915565,3065,3065,3065,3065,0
|
|
20241007,111000,15915565,3065,3065,3065,3065,0
|
|
20241007,110900,15915565,3065,3065,3065,3065,0
|
|
20241007,110800,15915565,3065,3065,3065,3065,0
|
|
20241007,110700,15915565,3065,3065,3065,3065,0
|
|
20241007,110600,15915565,3065,3065,3065,3065,0
|
|
20241007,110500,15915565,3065,3065,3065,3065,1
|
|
20241007,110400,15912500,3065,3060,3065,3060,91
|
|
20241007,110300,15633595,3065,3065,3065,3065,0
|
|
20241007,110200,15633595,3065,3065,3065,3065,0
|
|
20241007,110100,15633595,3065,3065,3065,3065,1
|
|
20241007,110000,15630530,3060,3060,3060,3060,0
|
|
20241007,105900,15630530,3060,3060,3060,3060,0
|
|
20241007,105800,15630530,3060,3060,3060,3060,0
|
|
20241007,105700,15630530,3060,3060,3060,3060,0
|
|
20241007,105600,15630530,3060,3060,3060,3060,0
|
|
20241007,105500,15630530,3060,3060,3060,3060,0
|
|
20241007,105400,15630530,3060,3060,3060,3060,0
|
|
20241007,105300,15630530,3060,3060,3060,3060,390
|
|
20241007,105200,14437130,3060,3060,3060,3060,400
|
|
20241007,105100,13213130,3060,3060,3060,3060,0
|
|
20241007,105000,13213130,3060,3060,3060,3060,0
|
|
20241007,104900,13213130,3060,3060,3060,3060,0
|
|
20241007,104800,13213130,3060,3060,3060,3060,1000
|
|
20241007,104700,10153130,3060,3060,3060,3060,0
|
|
20241007,104600,10153130,3060,3060,3060,3060,0
|
|
20241007,104500,10153130,3060,3060,3060,3060,0
|
|
20241007,104400,10153130,3060,3060,3060,3060,0
|
|
20241007,104300,10153130,3060,3060,3060,3060,0
|
|
20241007,104200,10153130,3060,3060,3060,3060,0
|
|
20241007,104100,10153130,3060,3060,3060,3060,0
|
|
20241007,104000,10153130,3060,3060,3060,3060,0
|
|
20241007,103900,10153130,3060,3060,3060,3060,0
|
|
20241007,103800,10153130,3060,3060,3060,3060,0
|
|
20241007,103700,10153130,3060,3060,3060,3060,0
|
|
20241007,103600,10153130,3060,3060,3060,3060,0
|
|
20241007,103500,10153130,3060,3060,3060,3060,0
|
|
20241007,103400,10153130,3060,3060,3060,3060,0
|
|
20241007,103300,10153130,3060,3060,3060,3060,0
|
|
20241007,103200,10153130,3060,3060,3060,3060,0
|
|
20241007,103100,10153130,3060,3060,3060,3060,0
|
|
20241007,103000,10153130,3060,3060,3060,3060,0
|
|
20241007,102900,10153130,3060,3060,3060,3060,0
|
|
20241007,102800,10153130,3060,3060,3060,3060,0
|
|
20241007,102700,10153130,3060,3060,3060,3060,0
|
|
20241007,102600,10153130,3060,3060,3060,3060,0
|
|
20241007,102500,10153130,3060,3060,3060,3060,0
|
|
20241007,102400,10153130,3060,3060,3060,3060,0
|
|
20241007,102300,10153130,3060,3060,3060,3060,0
|
|
20241007,102200,10153130,3060,3060,3060,3060,0
|
|
20241007,102100,10153130,3060,3060,3060,3060,0
|
|
20241007,102000,10153130,3060,3060,3060,3060,0
|
|
20241007,101900,10153130,3060,3060,3060,3060,0
|
|
20241007,101800,10153130,3060,3060,3060,3060,2
|
|
20241007,101700,10147010,3060,3060,3060,3060,10
|
|
20241007,101600,10116410,3060,3060,3060,3060,1
|
|
20241007,101500,10113350,3045,3045,3045,3045,15
|
|
20241007,101400,10067675,3060,3060,3060,3060,0
|
|
20241007,101300,10067675,3060,3060,3060,3060,0
|
|
20241007,101200,10067675,3060,3060,3060,3060,0
|
|
20241007,101100,10067675,3060,3060,3060,3060,0
|
|
20241007,101000,10067675,3060,3060,3060,3060,0
|
|
20241007,100900,10067675,3060,3060,3060,3060,1
|
|
20241007,100800,10064615,3040,3040,3040,3040,90
|
|
20241007,100700,9791015,3060,3060,3060,3060,0
|
|
20241007,100600,9791015,3060,3060,3060,3060,1
|
|
20241007,100500,9787955,3060,3060,3060,3060,0
|
|
20241007,100400,9787955,3060,3060,3060,3060,0
|
|
20241007,100300,9787955,3060,3060,3060,3060,50
|
|
20241007,100200,9634955,3060,3060,3060,3060,0
|
|
20241007,100100,9634955,3060,3060,3060,3060,0
|
|
20241007,100000,9634955,3060,3060,3060,3060,1
|
|
20241007,095900,9631895,3035,3035,3035,3035,524
|
|
20241007,095800,8041555,3035,3045,3050,3035,767
|
|
20241007,095700,5711105,3050,3050,3050,3050,94
|
|
20241007,095600,5424405,3050,3050,3050,3050,0
|
|
20241007,095500,5424405,3050,3050,3050,3050,9
|
|
20241007,095400,5396955,3060,3060,3060,3060,0
|
|
20241007,095300,5396955,3060,3060,3060,3060,0
|
|
20241007,095200,5396955,3060,3060,3060,3060,0
|
|
20241007,095100,5396955,3060,3060,3060,3060,0
|
|
20241007,095000,5396955,3060,3060,3060,3060,5
|
|
20241007,094900,5381655,3060,3060,3060,3060,0
|
|
20241007,094800,5381655,3060,3060,3060,3060,0
|
|
20241007,094700,5381655,3060,3060,3060,3060,11
|
|
20241007,094600,5347995,3060,3060,3060,3060,7
|
|
20241007,094500,5326575,3060,3060,3060,3060,11
|
|
20241007,094400,5292915,3060,3060,3060,3060,1
|
|
20241007,094300,5289855,3060,3060,3060,3060,0
|
|
20241007,094200,5289855,3060,3060,3060,3060,0
|
|
20241007,094100,5289855,3060,3060,3060,3060,0
|
|
20241007,094000,5289855,3060,3050,3060,3050,80
|
|
20241007,093900,5045845,3065,3065,3065,3065,0
|
|
20241007,093800,5045845,3065,3065,3065,3065,0
|
|
20241007,093700,5045845,3065,3065,3065,3065,0
|
|
20241007,093600,5045845,3065,3065,3065,3065,0
|
|
20241007,093500,5045845,3065,3065,3065,3065,0
|
|
20241007,093400,5045845,3065,3065,3065,3065,10
|
|
20241007,093300,5015195,3065,3065,3065,3065,0
|
|
20241007,093200,5015195,3065,3065,3065,3065,0
|
|
20241007,093100,5015195,3065,3065,3065,3065,0
|
|
20241007,093000,5015195,3065,3065,3065,3065,0
|
|
20241007,092900,5015195,3065,3065,3065,3065,0
|
|
20241007,092800,5015195,3065,3065,3065,3065,6
|
|
20241007,092700,4996805,3045,3045,3045,3045,22
|
|
20241007,092600,4929815,3075,3075,3075,3075,0
|
|
20241007,092500,4929815,3075,3075,3075,3075,0
|
|
20241007,092400,4929815,3075,3075,3075,3075,0
|
|
20241007,092300,4929815,3075,3075,3075,3075,0
|
|
20241007,092200,4929815,3075,3075,3075,3075,0
|
|
20241007,092100,4929815,3075,3070,3075,3070,2
|
|
20241007,092000,4923670,3045,3045,3045,3045,1
|
|
20241007,091900,4920625,3075,3075,3075,3075,0
|
|
20241007,091800,4920625,3075,3075,3075,3075,0
|
|
20241007,091700,4920625,3075,3075,3075,3075,0
|
|
20241007,091600,4920625,3075,3075,3075,3075,0
|
|
20241007,091500,4920625,3075,3075,3075,3075,0
|
|
20241007,091400,4920625,3075,3075,3075,3075,0
|
|
20241007,091300,4920625,3075,3075,3075,3075,0
|
|
20241007,091200,4920625,3075,3075,3075,3075,0
|
|
20241007,091100,4920625,3075,3075,3075,3075,0
|
|
20241007,091000,4920625,3075,3075,3075,3075,0
|
|
20241007,090900,4920625,3075,3075,3075,3075,0
|
|
20241007,090800,4920625,3075,3075,3075,3075,0
|
|
20241007,090700,4920625,3075,3075,3075,3075,1
|
|
20241007,090600,4917550,3075,3075,3075,3075,1
|
|
20241007,090500,4914475,3050,3055,3055,3050,1205
|
|
20241007,090400,1238250,3055,3055,3055,3055,0
|
|
20241007,090300,1238250,3055,3055,3055,3055,72
|
|
20241007,090200,1018290,3055,3055,3055,3055,3
|
|
20241007,090100,1009125,3105,3105,3105,3105,0
|
|
20241007,090000,1009125,3105,3105,3105,3105,325
|