692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202900,355595215,4440,4440,4440,4440,422
|
|
20241007,202800,355595215,4440,4440,4440,4440,0
|
|
20241007,202700,355595215,4440,4440,4440,4440,0
|
|
20241007,202600,355595215,4440,4440,4440,4440,0
|
|
20241007,202500,355595215,4440,4440,4440,4440,0
|
|
20241007,202400,355595215,4440,4440,4440,4440,0
|
|
20241007,202300,355595215,4440,4440,4440,4440,0
|
|
20241007,202200,355595215,4440,4440,4440,4440,0
|
|
20241007,202100,355595215,4440,4440,4440,4440,0
|
|
20241007,202000,355595215,4440,4440,4440,4440,0
|
|
20241007,201900,355595215,4440,4440,4440,4440,0
|
|
20241007,201800,355595215,4440,4440,4440,4440,0
|
|
20241007,201700,355595215,4440,4440,4440,4440,0
|
|
20241007,201600,355595215,4440,4440,4440,4440,0
|
|
20241007,201500,355595215,4440,4440,4440,4440,0
|
|
20241007,201400,355595215,4440,4440,4440,4440,0
|
|
20241007,201300,355595215,4440,4440,4440,4440,0
|
|
20241007,201200,355595215,4440,4440,4440,4440,0
|
|
20241007,201100,355595215,4440,4440,4440,4440,0
|
|
20241007,201000,355595215,4440,4440,4440,4440,0
|
|
20241007,200900,355595215,4440,4440,4440,4440,0
|
|
20241007,200800,355595215,4440,4440,4440,4440,0
|
|
20241007,200700,355595215,4440,4440,4440,4440,0
|
|
20241007,200600,355595215,4440,4440,4440,4440,0
|
|
20241007,200500,355595215,4440,4440,4440,4440,0
|
|
20241007,200400,355595215,4440,4440,4440,4440,0
|
|
20241007,200300,355595215,4440,4440,4440,4440,0
|
|
20241007,200200,355595215,4440,4440,4440,4440,0
|
|
20241007,200100,355595215,4440,4440,4440,4440,0
|
|
20241007,200000,355595215,4440,4440,4440,4440,0
|
|
20241007,195900,355595215,4440,4440,4440,4440,422
|
|
20241007,195800,355595215,4440,4440,4440,4440,0
|
|
20241007,195700,355595215,4440,4440,4440,4440,0
|
|
20241007,195600,355595215,4440,4440,4440,4440,0
|
|
20241007,195500,355595215,4440,4440,4440,4440,0
|
|
20241007,195400,355595215,4440,4440,4440,4440,0
|
|
20241007,195300,355595215,4440,4440,4440,4440,0
|
|
20241007,195200,355595215,4440,4440,4440,4440,0
|
|
20241007,195100,355595215,4440,4440,4440,4440,0
|
|
20241007,195000,355595215,4440,4440,4440,4440,0
|
|
20241007,194900,355595215,4440,4440,4440,4440,0
|
|
20241007,194800,355595215,4440,4440,4440,4440,0
|
|
20241007,194700,355595215,4440,4440,4440,4440,0
|
|
20241007,194600,355595215,4440,4440,4440,4440,0
|
|
20241007,194500,355595215,4440,4440,4440,4440,0
|
|
20241007,194400,355595215,4440,4440,4440,4440,0
|
|
20241007,194300,355595215,4440,4440,4440,4440,0
|
|
20241007,194200,355595215,4440,4440,4440,4440,0
|
|
20241007,194100,355595215,4440,4440,4440,4440,0
|
|
20241007,194000,355595215,4440,4440,4440,4440,0
|
|
20241007,193900,355595215,4440,4440,4440,4440,0
|
|
20241007,193800,355595215,4440,4440,4440,4440,0
|
|
20241007,193700,355595215,4440,4440,4440,4440,0
|
|
20241007,193600,355595215,4440,4440,4440,4440,0
|
|
20241007,193500,355595215,4440,4440,4440,4440,0
|
|
20241007,193400,355595215,4440,4440,4440,4440,0
|
|
20241007,193300,355595215,4440,4440,4440,4440,0
|
|
20241007,193200,355595215,4440,4440,4440,4440,0
|
|
20241007,193100,355595215,4440,4440,4440,4440,0
|
|
20241007,193000,355595215,4440,4440,4440,4440,0
|
|
20241007,192900,355595215,4440,4440,4440,4440,422
|
|
20241007,192800,355595215,4440,4440,4440,4440,0
|
|
20241007,192700,355595215,4440,4440,4440,4440,0
|
|
20241007,192600,355595215,4440,4440,4440,4440,0
|
|
20241007,192500,355595215,4440,4440,4440,4440,0
|
|
20241007,192400,355595215,4440,4440,4440,4440,0
|
|
20241007,192300,355595215,4440,4440,4440,4440,0
|
|
20241007,192200,355595215,4440,4440,4440,4440,0
|
|
20241007,192100,355595215,4440,4440,4440,4440,0
|
|
20241007,192000,355595215,4440,4440,4440,4440,0
|
|
20241007,191900,355595215,4440,4440,4440,4440,0
|
|
20241007,191800,355595215,4440,4440,4440,4440,0
|
|
20241007,191700,355595215,4440,4440,4440,4440,0
|
|
20241007,191600,355595215,4440,4440,4440,4440,0
|
|
20241007,191500,355595215,4440,4440,4440,4440,0
|
|
20241007,191400,355595215,4440,4440,4440,4440,0
|
|
20241007,191300,355595215,4440,4440,4440,4440,0
|
|
20241007,191200,355595215,4440,4440,4440,4440,0
|
|
20241007,191100,355595215,4440,4440,4440,4440,0
|
|
20241007,191000,355595215,4440,4440,4440,4440,0
|
|
20241007,190900,355595215,4440,4440,4440,4440,0
|
|
20241007,190800,355595215,4440,4440,4440,4440,0
|
|
20241007,190700,355595215,4440,4440,4440,4440,0
|
|
20241007,190600,355595215,4440,4440,4440,4440,0
|
|
20241007,190500,355595215,4440,4440,4440,4440,0
|
|
20241007,190400,355595215,4440,4440,4440,4440,0
|
|
20241007,190300,355595215,4440,4440,4440,4440,0
|
|
20241007,190200,355595215,4440,4440,4440,4440,0
|
|
20241007,190100,355595215,4440,4440,4440,4440,0
|
|
20241007,190000,355595215,4440,4440,4440,4440,0
|
|
20241007,185900,355595215,4440,4440,4440,4440,422
|
|
20241007,185800,355595215,4440,4440,4440,4440,0
|
|
20241007,185700,355595215,4440,4440,4440,4440,0
|
|
20241007,185600,355595215,4440,4440,4440,4440,0
|
|
20241007,185500,355595215,4440,4440,4440,4440,0
|
|
20241007,185400,355595215,4440,4440,4440,4440,0
|
|
20241007,185300,355595215,4440,4440,4440,4440,0
|
|
20241007,185200,355595215,4440,4440,4440,4440,0
|
|
20241007,185100,355595215,4440,4440,4440,4440,0
|
|
20241007,185000,355595215,4440,4440,4440,4440,0
|
|
20241007,184900,355595215,4440,4440,4440,4440,0
|
|
20241007,184800,355595215,4440,4440,4440,4440,0
|
|
20241007,184700,355595215,4440,4440,4440,4440,0
|
|
20241007,184600,355595215,4440,4440,4440,4440,0
|
|
20241007,184500,355595215,4440,4440,4440,4440,0
|
|
20241007,184400,355595215,4440,4440,4440,4440,0
|
|
20241007,184300,355595215,4440,4440,4440,4440,0
|
|
20241007,184200,355595215,4440,4440,4440,4440,0
|
|
20241007,184100,355595215,4440,4440,4440,4440,0
|
|
20241007,184000,355595215,4440,4440,4440,4440,0
|
|
20241007,183900,355595215,4440,4440,4440,4440,0
|
|
20241007,183800,355595215,4440,4440,4440,4440,0
|
|
20241007,183700,355595215,4440,4440,4440,4440,0
|
|
20241007,183600,355595215,4440,4440,4440,4440,0
|
|
20241007,183500,355595215,4440,4440,4440,4440,0
|
|
20241007,183400,355595215,4440,4440,4440,4440,0
|
|
20241007,183300,355595215,4440,4440,4440,4440,0
|
|
20241007,183200,355595215,4440,4440,4440,4440,0
|
|
20241007,183100,355595215,4440,4440,4440,4440,0
|
|
20241007,183000,355595215,4440,4440,4440,4440,0
|
|
20241007,182900,355595215,4440,4440,4440,4440,422
|
|
20241007,182800,355595215,4440,4440,4440,4440,0
|
|
20241007,182700,355595215,4440,4440,4440,4440,0
|
|
20241007,182600,355595215,4440,4440,4440,4440,0
|
|
20241007,182500,355595215,4440,4440,4440,4440,0
|
|
20241007,182400,355595215,4440,4440,4440,4440,0
|
|
20241007,182300,355595215,4440,4440,4440,4440,0
|
|
20241007,182200,355595215,4440,4440,4440,4440,0
|
|
20241007,182100,355595215,4440,4440,4440,4440,0
|
|
20241007,182000,355595215,4440,4440,4440,4440,0
|
|
20241007,181900,355595215,4440,4440,4440,4440,0
|
|
20241007,181800,355595215,4440,4440,4440,4440,0
|
|
20241007,181700,355595215,4440,4440,4440,4440,0
|
|
20241007,181600,355595215,4440,4440,4440,4440,0
|
|
20241007,181500,355595215,4440,4440,4440,4440,0
|
|
20241007,181400,355595215,4440,4440,4440,4440,0
|
|
20241007,181300,355595215,4440,4440,4440,4440,0
|
|
20241007,181200,355595215,4440,4440,4440,4440,0
|
|
20241007,181100,355595215,4440,4440,4440,4440,0
|
|
20241007,181000,355595215,4440,4440,4440,4440,0
|
|
20241007,180900,355595215,4440,4440,4440,4440,0
|
|
20241007,180800,355595215,4440,4440,4440,4440,0
|
|
20241007,180700,355595215,4440,4440,4440,4440,0
|
|
20241007,180600,355595215,4440,4440,4440,4440,0
|
|
20241007,180500,355595215,4440,4440,4440,4440,0
|
|
20241007,180400,355595215,4440,4440,4440,4440,0
|
|
20241007,180300,355595215,4440,4440,4440,4440,0
|
|
20241007,180200,355595215,4440,4440,4440,4440,0
|
|
20241007,180100,355595215,4440,4440,4440,4440,0
|
|
20241007,180000,355595215,4440,4440,4440,4440,0
|
|
20241007,175900,355595215,4440,4440,4440,4440,422
|
|
20241007,175800,355595215,4440,4440,4440,4440,0
|
|
20241007,175700,355595215,4440,4440,4440,4440,0
|
|
20241007,175600,355595215,4440,4440,4440,4440,0
|
|
20241007,175500,355595215,4440,4440,4440,4440,0
|
|
20241007,175400,355595215,4440,4440,4440,4440,0
|
|
20241007,175300,355595215,4440,4440,4440,4440,0
|
|
20241007,175200,355595215,4440,4440,4440,4440,0
|
|
20241007,175100,355595215,4440,4440,4440,4440,0
|
|
20241007,175000,355595215,4440,4440,4440,4440,0
|
|
20241007,174900,355595215,4440,4440,4440,4440,0
|
|
20241007,174800,355595215,4440,4440,4440,4440,0
|
|
20241007,174700,355595215,4440,4440,4440,4440,0
|
|
20241007,174600,355595215,4440,4440,4440,4440,0
|
|
20241007,174500,355595215,4440,4440,4440,4440,0
|
|
20241007,174400,355595215,4440,4440,4440,4440,0
|
|
20241007,174300,355595215,4440,4440,4440,4440,0
|
|
20241007,174200,355595215,4440,4440,4440,4440,0
|
|
20241007,174100,355595215,4440,4440,4440,4440,0
|
|
20241007,174000,355595215,4440,4440,4440,4440,0
|
|
20241007,173900,355595215,4440,4440,4440,4440,0
|
|
20241007,173800,355595215,4440,4440,4440,4440,0
|
|
20241007,173700,355595215,4440,4440,4440,4440,0
|
|
20241007,173600,355595215,4440,4440,4440,4440,0
|
|
20241007,173500,355595215,4440,4440,4440,4440,0
|
|
20241007,173400,355595215,4440,4440,4440,4440,0
|
|
20241007,173300,355595215,4440,4440,4440,4440,0
|
|
20241007,173200,355595215,4440,4440,4440,4440,0
|
|
20241007,173100,355595215,4440,4440,4440,4440,0
|
|
20241007,173000,355595215,4440,4440,4440,4440,0
|
|
20241007,172900,355595215,4440,4440,4440,4440,422
|
|
20241007,172800,355595215,4440,4440,4440,4440,0
|
|
20241007,172700,355595215,4440,4440,4440,4440,0
|
|
20241007,172600,355595215,4440,4440,4440,4440,0
|
|
20241007,172500,355595215,4440,4440,4440,4440,0
|
|
20241007,172400,355595215,4440,4440,4440,4440,0
|
|
20241007,172300,355595215,4440,4440,4440,4440,0
|
|
20241007,172200,355595215,4440,4440,4440,4440,0
|
|
20241007,172100,355595215,4440,4440,4440,4440,0
|
|
20241007,172000,355595215,4440,4440,4440,4440,0
|
|
20241007,171900,355595215,4440,4440,4440,4440,0
|
|
20241007,171800,355595215,4440,4440,4440,4440,0
|
|
20241007,171700,355595215,4440,4440,4440,4440,0
|
|
20241007,171600,355595215,4440,4440,4440,4440,0
|
|
20241007,171500,355595215,4440,4440,4440,4440,0
|
|
20241007,171400,355595215,4440,4440,4440,4440,0
|
|
20241007,171300,355595215,4440,4440,4440,4440,0
|
|
20241007,171200,355595215,4440,4440,4440,4440,0
|
|
20241007,171100,355595215,4440,4440,4440,4440,0
|
|
20241007,171000,355595215,4440,4440,4440,4440,0
|
|
20241007,170900,355595215,4440,4440,4440,4440,0
|
|
20241007,170800,355595215,4440,4440,4440,4440,0
|
|
20241007,170700,355595215,4440,4440,4440,4440,0
|
|
20241007,170600,355595215,4440,4440,4440,4440,0
|
|
20241007,170500,355595215,4440,4440,4440,4440,0
|
|
20241007,170400,355595215,4440,4440,4440,4440,0
|
|
20241007,170300,355595215,4440,4440,4440,4440,0
|
|
20241007,170200,355595215,4440,4440,4440,4440,0
|
|
20241007,170100,355595215,4440,4440,4440,4440,0
|
|
20241007,170000,355595215,4440,4440,4440,4440,0
|
|
20241007,165900,355595215,4440,4440,4440,4440,422
|
|
20241007,165800,355595215,4440,4440,4440,4440,0
|
|
20241007,165700,355595215,4440,4440,4440,4440,0
|
|
20241007,165600,355595215,4440,4440,4440,4440,0
|
|
20241007,165500,355595215,4440,4440,4440,4440,0
|
|
20241007,165400,355595215,4440,4440,4440,4440,0
|
|
20241007,165300,355595215,4440,4440,4440,4440,0
|
|
20241007,165200,355595215,4440,4440,4440,4440,0
|
|
20241007,165100,355595215,4440,4440,4440,4440,0
|
|
20241007,165000,355595215,4440,4440,4440,4440,0
|
|
20241007,164900,355595215,4440,4440,4440,4440,0
|
|
20241007,164800,355595215,4440,4440,4440,4440,0
|
|
20241007,164700,355595215,4440,4440,4440,4440,0
|
|
20241007,164600,355595215,4440,4440,4440,4440,0
|
|
20241007,164500,355595215,4440,4440,4440,4440,0
|
|
20241007,164400,355595215,4440,4440,4440,4440,0
|
|
20241007,164300,355595215,4440,4440,4440,4440,0
|
|
20241007,164200,355595215,4440,4440,4440,4440,0
|
|
20241007,164100,355595215,4440,4440,4440,4440,0
|
|
20241007,164000,355595215,4440,4440,4440,4440,0
|
|
20241007,163900,355595215,4440,4440,4440,4440,0
|
|
20241007,163800,355595215,4440,4440,4440,4440,0
|
|
20241007,163700,355595215,4440,4440,4440,4440,0
|
|
20241007,163600,355595215,4440,4440,4440,4440,0
|
|
20241007,163500,355595215,4440,4440,4440,4440,0
|
|
20241007,163400,355595215,4440,4440,4440,4440,0
|
|
20241007,163300,355595215,4440,4440,4440,4440,0
|
|
20241007,163200,355595215,4440,4440,4440,4440,0
|
|
20241007,163100,355595215,4440,4440,4440,4440,0
|
|
20241007,163000,355595215,4440,4440,4440,4440,0
|
|
20241007,162900,355595215,4440,4440,4440,4440,422
|
|
20241007,162800,355595215,4440,4440,4440,4440,0
|
|
20241007,162700,355595215,4440,4440,4440,4440,0
|
|
20241007,162600,355595215,4440,4440,4440,4440,0
|
|
20241007,162500,355595215,4440,4440,4440,4440,0
|
|
20241007,162400,355595215,4440,4440,4440,4440,0
|
|
20241007,162300,355595215,4440,4440,4440,4440,0
|
|
20241007,162200,355595215,4440,4440,4440,4440,0
|
|
20241007,162100,355595215,4440,4440,4440,4440,0
|
|
20241007,162000,355595215,4440,4440,4440,4440,0
|
|
20241007,161900,355595215,4440,4440,4440,4440,0
|
|
20241007,161800,355595215,4440,4440,4440,4440,0
|
|
20241007,161700,355595215,4440,4440,4440,4440,0
|
|
20241007,161600,355595215,4440,4440,4440,4440,0
|
|
20241007,161500,355595215,4440,4440,4440,4440,0
|
|
20241007,161400,355595215,4440,4440,4440,4440,0
|
|
20241007,161300,355595215,4440,4440,4440,4440,0
|
|
20241007,161200,355595215,4440,4440,4440,4440,0
|
|
20241007,161100,355595215,4440,4440,4440,4440,0
|
|
20241007,161000,355595215,4440,4440,4440,4440,0
|
|
20241007,160900,355595215,4440,4440,4440,4440,0
|
|
20241007,160800,355595215,4440,4440,4440,4440,0
|
|
20241007,160700,355595215,4440,4440,4440,4440,0
|
|
20241007,160600,355595215,4440,4440,4440,4440,0
|
|
20241007,160500,355595215,4440,4440,4440,4440,0
|
|
20241007,160400,355595215,4440,4440,4440,4440,0
|
|
20241007,160300,355595215,4440,4440,4440,4440,0
|
|
20241007,160200,355595215,4440,4440,4440,4440,0
|
|
20241007,160100,355595215,4440,4440,4440,4440,0
|
|
20241007,160000,355595215,4440,4440,4440,4440,0
|
|
20241007,155900,355595215,4440,4440,4440,4440,422
|
|
20241007,155800,355595215,4440,4440,4440,4440,0
|
|
20241007,155700,355595215,4440,4440,4440,4440,0
|
|
20241007,155600,355595215,4440,4440,4440,4440,0
|
|
20241007,155500,355595215,4440,4440,4440,4440,0
|
|
20241007,155400,355595215,4440,4440,4440,4440,0
|
|
20241007,155300,355595215,4440,4440,4440,4440,0
|
|
20241007,155200,355595215,4440,4440,4440,4440,0
|
|
20241007,155100,355595215,4440,4440,4440,4440,0
|
|
20241007,155000,355595215,4440,4440,4440,4440,0
|
|
20241007,154900,355595215,4440,4440,4440,4440,0
|
|
20241007,154800,355595215,4440,4440,4440,4440,0
|
|
20241007,154700,355595215,4440,4440,4440,4440,0
|
|
20241007,154600,355595215,4440,4440,4440,4440,0
|
|
20241007,154500,355595215,4440,4440,4440,4440,0
|
|
20241007,154400,355595215,4440,4440,4440,4440,0
|
|
20241007,154300,355595215,4440,4440,4440,4440,0
|
|
20241007,154200,355595215,4440,4440,4440,4440,0
|
|
20241007,154100,355595215,4440,4440,4440,4440,0
|
|
20241007,154000,355595215,4440,4440,4440,4440,0
|
|
20241007,153900,355595215,4440,4440,4440,4440,0
|
|
20241007,153800,355595215,4440,4440,4440,4440,0
|
|
20241007,153700,355595215,4440,4440,4440,4440,0
|
|
20241007,153600,355595215,4440,4440,4440,4440,0
|
|
20241007,153500,355595215,4440,4440,4440,4440,0
|
|
20241007,153400,355595215,4440,4440,4440,4440,0
|
|
20241007,153300,355595215,4440,4440,4440,4440,0
|
|
20241007,153200,355595215,4440,4440,4440,4440,0
|
|
20241007,153100,355595215,4440,4440,4440,4440,0
|
|
20241007,153000,355595215,4440,4440,4440,4440,422
|
|
20241007,152900,353721535,4365,4365,4365,4365,0
|
|
20241007,152800,353721535,4365,4365,4365,4365,0
|
|
20241007,152700,353721535,4365,4365,4365,4365,0
|
|
20241007,152600,353721535,4365,4365,4365,4365,0
|
|
20241007,152500,353721535,4365,4365,4365,4365,0
|
|
20241007,152400,353721535,4365,4365,4365,4365,0
|
|
20241007,152300,353721535,4365,4365,4365,4365,0
|
|
20241007,152200,353721535,4365,4365,4365,4365,0
|
|
20241007,152100,353721535,4365,4365,4365,4365,0
|
|
20241007,152000,353721535,4365,4365,4365,4365,0
|
|
20241007,151900,353721535,4365,4420,4450,4365,1072
|
|
20241007,151800,348963165,4400,4400,4400,4400,24
|
|
20241007,151700,348857565,4400,4400,4400,4400,83
|
|
20241007,151600,348492365,4425,4395,4430,4330,73
|
|
20241007,151500,348170095,4395,4360,4395,4360,1096
|
|
20241007,151400,343384750,4360,4360,4360,4360,10
|
|
20241007,151300,343341150,4355,4355,4355,4355,37
|
|
20241007,151200,343180015,4360,4315,4360,4315,2030
|
|
20241007,151100,334369950,4310,4310,4310,4310,0
|
|
20241007,151000,334369950,4310,4315,4315,4310,1310
|
|
20241007,150900,328718850,4315,4315,4315,4315,23
|
|
20241007,150800,328619605,4310,4310,4310,4310,0
|
|
20241007,150700,328619605,4310,4310,4310,4310,0
|
|
20241007,150600,328619605,4310,4315,4315,4310,600
|
|
20241007,150500,326033555,4325,4325,4325,4325,424
|
|
20241007,150400,324199755,4300,4300,4300,4300,0
|
|
20241007,150300,324199755,4300,4300,4300,4300,0
|
|
20241007,150200,324199755,4300,4305,4305,4300,575
|
|
20241007,150100,321727220,4305,4305,4305,4305,0
|
|
20241007,150000,321727220,4305,4305,4305,4305,34
|
|
20241007,145900,321580850,4305,4305,4305,4305,0
|
|
20241007,145800,321580850,4305,4305,4305,4305,0
|
|
20241007,145700,321580850,4305,4305,4305,4305,0
|
|
20241007,145600,321580850,4305,4305,4305,4305,0
|
|
20241007,145500,321580850,4305,4325,4325,4305,24
|
|
20241007,145400,321477510,4310,4310,4310,4310,0
|
|
20241007,145300,321477510,4310,4310,4310,4310,0
|
|
20241007,145200,321477510,4310,4310,4310,4310,0
|
|
20241007,145100,321477510,4310,4310,4310,4310,3
|
|
20241007,145000,321464580,4320,4320,4320,4320,0
|
|
20241007,144900,321464580,4320,4320,4320,4320,0
|
|
20241007,144800,321464580,4320,4310,4320,4310,2001
|
|
20241007,144700,312840260,4310,4310,4310,4310,4
|
|
20241007,144600,312823020,4310,4310,4310,4310,0
|
|
20241007,144500,312823020,4310,4310,4310,4310,4
|
|
20241007,144400,312805780,4305,4305,4305,4305,0
|
|
20241007,144300,312805780,4305,4305,4305,4305,0
|
|
20241007,144200,312805780,4305,4305,4305,4305,6
|
|
20241007,144100,312779950,4305,4305,4305,4305,0
|
|
20241007,144000,312779950,4305,4305,4305,4305,33
|
|
20241007,143900,312637885,4305,4305,4305,4305,0
|
|
20241007,143800,312637885,4305,4305,4305,4305,0
|
|
20241007,143700,312637885,4305,4305,4305,4305,190
|
|
20241007,143600,311819935,4310,4310,4310,4310,165
|
|
20241007,143500,311108785,4310,4310,4310,4310,0
|
|
20241007,143400,311108785,4310,4310,4310,4310,0
|
|
20241007,143300,311108785,4310,4310,4310,4310,0
|
|
20241007,143200,311108785,4310,4310,4310,4310,0
|
|
20241007,143100,311108785,4310,4310,4310,4310,9
|
|
20241007,143000,311069995,4335,4335,4335,4335,0
|
|
20241007,142900,311069995,4335,4335,4335,4335,0
|
|
20241007,142800,311069995,4335,4335,4335,4335,5
|
|
20241007,142700,311048320,4335,4335,4335,4335,2
|
|
20241007,142600,311039650,4315,4315,4315,4315,0
|
|
20241007,142500,311039650,4315,4315,4315,4315,20
|
|
20241007,142400,310953350,4315,4315,4315,4315,0
|
|
20241007,142300,310953350,4315,4315,4315,4315,0
|
|
20241007,142200,310953350,4315,4315,4315,4315,0
|
|
20241007,142100,310953350,4315,4315,4315,4315,0
|
|
20241007,142000,310953350,4315,4315,4315,4315,0
|
|
20241007,141900,310953350,4315,4315,4315,4315,10
|
|
20241007,141800,310910200,4315,4315,4315,4315,0
|
|
20241007,141700,310910200,4315,4320,4320,4315,490
|
|
20241007,141600,308794815,4355,4355,4355,4355,0
|
|
20241007,141500,308794815,4355,4355,4355,4355,0
|
|
20241007,141400,308794815,4355,4355,4355,4355,15
|
|
20241007,141300,308729490,4370,4345,4370,4345,2000
|
|
20241007,141200,299995145,4345,4345,4345,4345,0
|
|
20241007,141100,299995145,4345,4345,4345,4345,0
|
|
20241007,141000,299995145,4345,4345,4345,4345,0
|
|
20241007,140900,299995145,4345,4345,4345,4345,10
|
|
20241007,140800,299951695,4315,4315,4315,4315,1
|
|
20241007,140700,299947380,4310,4310,4310,4310,0
|
|
20241007,140600,299947380,4310,4310,4310,4310,0
|
|
20241007,140500,299947380,4310,4310,4310,4310,0
|
|
20241007,140400,299947380,4310,4310,4310,4310,0
|
|
20241007,140300,299947380,4310,4310,4310,4310,0
|
|
20241007,140200,299947380,4310,4310,4310,4310,0
|
|
20241007,140100,299947380,4310,4310,4310,4310,0
|
|
20241007,140000,299947380,4310,4310,4310,4310,0
|
|
20241007,135900,299947380,4310,4310,4310,4310,0
|
|
20241007,135800,299947380,4310,4310,4310,4310,0
|
|
20241007,135700,299947380,4310,4310,4310,4310,0
|
|
20241007,135600,299947380,4310,4310,4310,4310,0
|
|
20241007,135500,299947380,4310,4310,4310,4310,0
|
|
20241007,135400,299947380,4310,4310,4310,4310,0
|
|
20241007,135300,299947380,4310,4310,4310,4310,13
|
|
20241007,135200,299891350,4345,4345,4345,4345,0
|
|
20241007,135100,299891350,4345,4345,4345,4345,0
|
|
20241007,135000,299891350,4345,4345,4345,4345,0
|
|
20241007,134900,299891350,4345,4345,4345,4345,0
|
|
20241007,134800,299891350,4345,4345,4345,4345,1
|
|
20241007,134700,299887005,4365,4365,4365,4365,46
|
|
20241007,134600,299686215,4310,4310,4310,4310,0
|
|
20241007,134500,299686215,4310,4325,4325,4310,510
|
|
20241007,134400,297482705,4325,4325,4325,4325,0
|
|
20241007,134300,297482705,4325,4325,4325,4325,0
|
|
20241007,134200,297482705,4325,4325,4325,4325,0
|
|
20241007,134100,297482705,4325,4325,4325,4325,0
|
|
20241007,134000,297482705,4325,4325,4325,4325,0
|
|
20241007,133900,297482705,4325,4365,4365,4325,84
|
|
20241007,133800,297119325,4370,4340,4370,4340,52
|
|
20241007,133700,296892615,4310,4310,4310,4310,0
|
|
20241007,133600,296892615,4310,4310,4310,4310,0
|
|
20241007,133500,296892615,4310,4310,4310,4310,10
|
|
20241007,133400,296849515,4345,4345,4345,4345,0
|
|
20241007,133300,296849515,4345,4345,4345,4345,0
|
|
20241007,133200,296849515,4345,4335,4345,4335,101
|
|
20241007,133100,296411670,4340,4340,4340,4340,0
|
|
20241007,133000,296411670,4340,4340,4340,4340,0
|
|
20241007,132900,296411670,4340,4340,4340,4340,0
|
|
20241007,132800,296411670,4340,4340,4340,4340,0
|
|
20241007,132700,296411670,4340,4340,4340,4340,0
|
|
20241007,132600,296411670,4340,4340,4340,4340,0
|
|
20241007,132500,296411670,4340,4340,4340,4340,0
|
|
20241007,132400,296411670,4340,4340,4340,4340,0
|
|
20241007,132300,296411670,4340,4340,4340,4340,1
|
|
20241007,132200,296407330,4345,4345,4345,4345,1
|
|
20241007,132100,296402985,4300,4300,4300,4300,0
|
|
20241007,132000,296402985,4300,4305,4305,4300,205
|
|
20241007,131900,295521365,4360,4360,4360,4360,0
|
|
20241007,131800,295521365,4360,4360,4360,4360,0
|
|
20241007,131700,295521365,4360,4360,4360,4360,0
|
|
20241007,131600,295521365,4360,4360,4360,4360,0
|
|
20241007,131500,295521365,4360,4315,4360,4315,7
|
|
20241007,131400,295491065,4300,4300,4300,4300,0
|
|
20241007,131300,295491065,4300,4300,4300,4300,0
|
|
20241007,131200,295491065,4300,4300,4300,4300,0
|
|
20241007,131100,295491065,4300,4305,4305,4300,60
|
|
20241007,131000,295232890,4315,4315,4315,4315,0
|
|
20241007,130900,295232890,4315,4315,4315,4315,0
|
|
20241007,130800,295232890,4315,4315,4315,4315,0
|
|
20241007,130700,295232890,4315,4315,4315,4315,0
|
|
20241007,130600,295232890,4315,4310,4315,4310,5000
|
|
20241007,130500,273663110,4300,4300,4300,4300,0
|
|
20241007,130400,273663110,4300,4300,4300,4300,0
|
|
20241007,130300,273663110,4300,4305,4305,4300,220
|
|
20241007,130200,272716110,4310,4310,4310,4310,0
|
|
20241007,130100,272716110,4310,4310,4310,4310,0
|
|
20241007,130000,272716110,4310,4310,4310,4310,1
|
|
20241007,125900,272711800,4290,4290,4290,4290,0
|
|
20241007,125800,272711800,4290,4290,4290,4290,0
|
|
20241007,125700,272711800,4290,4290,4290,4290,0
|
|
20241007,125600,272711800,4290,4290,4290,4290,0
|
|
20241007,125500,272711800,4290,4290,4290,4290,0
|
|
20241007,125400,272711800,4290,4290,4290,4290,0
|
|
20241007,125300,272711800,4290,4290,4290,4290,0
|
|
20241007,125200,272711800,4290,4290,4290,4290,0
|
|
20241007,125100,272711800,4290,4290,4290,4290,0
|
|
20241007,125000,272711800,4290,4290,4290,4290,0
|
|
20241007,124900,272711800,4290,4290,4290,4290,0
|
|
20241007,124800,272711800,4290,4290,4290,4290,0
|
|
20241007,124700,272711800,4290,4290,4290,4290,0
|
|
20241007,124600,272711800,4290,4290,4290,4290,0
|
|
20241007,124500,272711800,4290,4290,4290,4290,0
|
|
20241007,124400,272711800,4290,4290,4290,4290,0
|
|
20241007,124300,272711800,4290,4290,4290,4290,0
|
|
20241007,124200,272711800,4290,4290,4290,4290,0
|
|
20241007,124100,272711800,4290,4290,4290,4290,0
|
|
20241007,124000,272711800,4290,4290,4290,4290,0
|
|
20241007,123900,272711800,4290,4290,4290,4290,0
|
|
20241007,123800,272711800,4290,4290,4290,4290,0
|
|
20241007,123700,272711800,4290,4290,4290,4290,0
|
|
20241007,123600,272711800,4290,4290,4290,4290,0
|
|
20241007,123500,272711800,4290,4290,4290,4290,0
|
|
20241007,123400,272711800,4290,4290,4290,4290,0
|
|
20241007,123300,272711800,4290,4290,4290,4290,0
|
|
20241007,123200,272711800,4290,4290,4290,4290,0
|
|
20241007,123100,272711800,4290,4290,4290,4290,0
|
|
20241007,123000,272711800,4290,4295,4295,4290,660
|
|
20241007,122900,269880105,4290,4290,4290,4290,0
|
|
20241007,122800,269880105,4290,4290,4290,4290,0
|
|
20241007,122700,269880105,4290,4290,4290,4290,0
|
|
20241007,122600,269880105,4290,4290,4290,4290,0
|
|
20241007,122500,269880105,4290,4290,4290,4290,114
|
|
20241007,122400,269391045,4290,4290,4290,4290,0
|
|
20241007,122300,269391045,4290,4290,4290,4290,0
|
|
20241007,122200,269391045,4290,4295,4295,4290,633
|
|
20241007,122100,266675470,4295,4295,4295,4295,121
|
|
20241007,122000,266155775,4295,4295,4295,4295,0
|
|
20241007,121900,266155775,4295,4295,4295,4295,0
|
|
20241007,121800,266155775,4295,4295,4295,4295,0
|
|
20241007,121700,266155775,4295,4295,4295,4295,0
|
|
20241007,121600,266155775,4295,4295,4295,4295,0
|
|
20241007,121500,266155775,4295,4300,4300,4295,397
|
|
20241007,121400,264450630,4300,4305,4305,4300,314
|
|
20241007,121300,263100380,4315,4315,4315,4315,10
|
|
20241007,121200,263057230,4315,4315,4315,4315,0
|
|
20241007,121100,263057230,4315,4315,4315,4315,0
|
|
20241007,121000,263057230,4315,4315,4315,4315,0
|
|
20241007,120900,263057230,4315,4315,4315,4315,0
|
|
20241007,120800,263057230,4315,4315,4315,4315,0
|
|
20241007,120700,263057230,4315,4315,4315,4315,0
|
|
20241007,120600,263057230,4315,4315,4315,4315,0
|
|
20241007,120500,263057230,4315,4315,4315,4315,0
|
|
20241007,120400,263057230,4315,4315,4315,4315,0
|
|
20241007,120300,263057230,4315,4315,4315,4315,0
|
|
20241007,120200,263057230,4315,4315,4315,4315,0
|
|
20241007,120100,263057230,4315,4315,4315,4315,0
|
|
20241007,120000,263057230,4315,4315,4315,4315,0
|
|
20241007,115900,263057230,4315,4315,4315,4315,0
|
|
20241007,115800,263057230,4315,4315,4315,4315,0
|
|
20241007,115700,263057230,4315,4315,4315,4315,0
|
|
20241007,115600,263057230,4315,4315,4315,4315,0
|
|
20241007,115500,263057230,4315,4315,4315,4315,0
|
|
20241007,115400,263057230,4315,4315,4315,4315,0
|
|
20241007,115300,263057230,4315,4315,4315,4315,15
|
|
20241007,115200,262992505,4315,4315,4315,4315,300
|
|
20241007,115100,261698005,4315,4315,4315,4315,1
|
|
20241007,115000,261693690,4300,4300,4300,4300,1
|
|
20241007,114900,261689390,4295,4295,4295,4295,0
|
|
20241007,114800,261689390,4295,4295,4295,4295,0
|
|
20241007,114700,261689390,4295,4295,4295,4295,0
|
|
20241007,114600,261689390,4295,4295,4295,4295,0
|
|
20241007,114500,261689390,4295,4295,4295,4295,0
|
|
20241007,114400,261689390,4295,4295,4295,4295,0
|
|
20241007,114300,261689390,4295,4295,4295,4295,0
|
|
20241007,114200,261689390,4295,4295,4295,4295,0
|
|
20241007,114100,261689390,4295,4295,4295,4295,0
|
|
20241007,114000,261689390,4295,4295,4295,4295,0
|
|
20241007,113900,261689390,4295,4295,4295,4295,3
|
|
20241007,113800,261676505,4330,4330,4330,4330,0
|
|
20241007,113700,261676505,4330,4315,4330,4315,64
|
|
20241007,113600,261400330,4290,4290,4290,4290,500
|
|
20241007,113500,259255330,4290,4290,4290,4290,0
|
|
20241007,113400,259255330,4290,4290,4290,4290,0
|
|
20241007,113300,259255330,4290,4295,4295,4290,1151
|
|
20241007,113200,254313920,4300,4300,4300,4300,26
|
|
20241007,113100,254202120,4295,4295,4295,4295,0
|
|
20241007,113000,254202120,4295,4305,4325,4295,2201
|
|
20241007,112900,244740690,4335,4335,4335,4335,0
|
|
20241007,112800,244740690,4335,4315,4335,4310,122
|
|
20241007,112700,244214610,4310,4310,4310,4310,0
|
|
20241007,112600,244214610,4310,4315,4315,4310,86
|
|
20241007,112500,243843575,4315,4325,4325,4315,130
|
|
20241007,112400,243282190,4320,4320,4320,4320,165
|
|
20241007,112300,242569390,4320,4325,4325,4315,1277
|
|
20241007,112200,237055525,4320,4320,4320,4320,0
|
|
20241007,112100,237055525,4320,4325,4325,4320,71
|
|
20241007,112000,236748640,4330,4340,4340,4330,1000
|
|
20241007,111900,232417940,4340,4340,4340,4340,0
|
|
20241007,111800,232417940,4340,4340,4340,4340,0
|
|
20241007,111700,232417940,4340,4340,4340,4340,0
|
|
20241007,111600,232417940,4340,4340,4340,4340,0
|
|
20241007,111500,232417940,4340,4340,4340,4340,0
|
|
20241007,111400,232417940,4340,4340,4340,4340,0
|
|
20241007,111300,232417940,4340,4340,4340,4340,475
|
|
20241007,111200,230356440,4335,4335,4335,4335,30
|
|
20241007,111100,230226390,4330,4330,4330,4330,0
|
|
20241007,111000,230226390,4330,4340,4340,4330,327
|
|
20241007,110900,228810225,4350,4350,4350,4350,100
|
|
20241007,110800,228375225,4380,4380,4380,4380,0
|
|
20241007,110700,228375225,4380,4380,4380,4380,0
|
|
20241007,110600,228375225,4380,4380,4380,4380,0
|
|
20241007,110500,228375225,4380,4380,4380,4380,0
|
|
20241007,110400,228375225,4380,4380,4380,4380,0
|
|
20241007,110300,228375225,4380,4380,4380,4380,0
|
|
20241007,110200,228375225,4380,4380,4380,4380,0
|
|
20241007,110100,228375225,4380,4380,4380,4380,0
|
|
20241007,110000,228375225,4380,4380,4380,4380,0
|
|
20241007,105900,228375225,4380,4380,4380,4380,0
|
|
20241007,105800,228375225,4380,4380,4380,4380,0
|
|
20241007,105700,228375225,4380,4380,4385,4380,101
|
|
20241007,105600,227932665,4385,4345,4385,4345,683
|
|
20241007,105500,224952510,4355,4355,4355,4355,0
|
|
20241007,105400,224952510,4355,4355,4355,4355,0
|
|
20241007,105300,224952510,4355,4355,4355,4355,0
|
|
20241007,105200,224952510,4355,4355,4355,4355,0
|
|
20241007,105100,224952510,4355,4355,4355,4355,37
|
|
20241007,105000,224791375,4365,4350,4365,4350,641
|
|
20241007,104900,221997475,4355,4355,4355,4355,1
|
|
20241007,104800,221993120,4330,4355,4355,4330,2730
|
|
20241007,104700,210137555,4355,4360,4360,4355,60
|
|
20241007,104600,209876250,4365,4365,4365,4365,0
|
|
20241007,104500,209876250,4365,4370,4370,4365,62
|
|
20241007,104400,209605565,4390,4390,4390,4390,0
|
|
20241007,104300,209605565,4390,4390,4390,4390,0
|
|
20241007,104200,209605565,4390,4390,4390,4390,0
|
|
20241007,104100,209605565,4390,4390,4390,4390,10
|
|
20241007,104000,209561665,4365,4365,4365,4365,0
|
|
20241007,103900,209561665,4365,4365,4365,4365,231
|
|
20241007,103800,208553350,4395,4395,4395,4395,0
|
|
20241007,103700,208553350,4395,4395,4395,4395,0
|
|
20241007,103600,208553350,4395,4395,4395,4395,0
|
|
20241007,103500,208553350,4395,4395,4395,4395,0
|
|
20241007,103400,208553350,4395,4395,4395,4395,0
|
|
20241007,103300,208553350,4395,4395,4395,4395,0
|
|
20241007,103200,208553350,4395,4395,4395,4395,0
|
|
20241007,103100,208553350,4395,4395,4395,4395,0
|
|
20241007,103000,208553350,4395,4395,4395,4395,20
|
|
20241007,102900,208465450,4395,4395,4395,4395,0
|
|
20241007,102800,208465450,4395,4395,4395,4395,0
|
|
20241007,102700,208465450,4395,4395,4395,4395,0
|
|
20241007,102600,208465450,4395,4395,4395,4395,500
|
|
20241007,102500,206267950,4395,4395,4395,4395,228
|
|
20241007,102400,205265890,4395,4395,4395,4395,0
|
|
20241007,102300,205265890,4395,4395,4395,4395,0
|
|
20241007,102200,205265890,4395,4395,4395,4395,0
|
|
20241007,102100,205265890,4395,4390,4395,4390,1000
|
|
20241007,102000,200870910,4370,4370,4370,4370,1238
|
|
20241007,101900,195460850,4370,4370,4370,4370,110
|
|
20241007,101800,194980150,4400,4400,4400,4400,10
|
|
20241007,101700,194936150,4400,4400,4400,4400,0
|
|
20241007,101600,194936150,4400,4400,4400,4400,0
|
|
20241007,101500,194936150,4400,4395,4400,4395,1300
|
|
20241007,101400,189218660,4395,4395,4395,4395,50
|
|
20241007,101300,188998910,4375,4375,4375,4375,85
|
|
20241007,101200,188627035,4400,4400,4400,4400,10
|
|
20241007,101100,188583035,4395,4395,4395,4395,0
|
|
20241007,101000,188583035,4395,4395,4395,4395,0
|
|
20241007,100900,188583035,4395,4395,4395,4395,0
|
|
20241007,100800,188583035,4395,4395,4395,4395,0
|
|
20241007,100700,188583035,4395,4395,4395,4395,40
|
|
20241007,100600,188407235,4400,4400,4400,4400,1
|
|
20241007,100500,188402835,4395,4395,4395,4395,75
|
|
20241007,100400,188073210,4395,4395,4395,4395,30
|
|
20241007,100300,187941360,4395,4390,4395,4390,20
|
|
20241007,100200,187853555,4390,4390,4390,4390,66
|
|
20241007,100100,187563815,4360,4390,4390,4360,253
|
|
20241007,100000,186453175,4395,4395,4395,4395,0
|
|
20241007,095900,186453175,4395,4380,4395,4380,1848
|
|
20241007,095800,178358920,4380,4380,4380,4380,0
|
|
20241007,095700,178358920,4380,4380,4380,4380,10
|
|
20241007,095600,178315120,4410,4410,4410,4410,100
|
|
20241007,095500,177874120,4380,4380,4380,4380,0
|
|
20241007,095400,177874120,4380,4370,4380,4370,644
|
|
20241007,095300,175056460,4380,4380,4380,4380,0
|
|
20241007,095200,175056460,4380,4380,4380,4380,0
|
|
20241007,095100,175056460,4380,4380,4400,4360,1717
|
|
20241007,095000,167540220,4380,4390,4390,4380,310
|
|
20241007,094900,166180465,4395,4395,4395,4395,500
|
|
20241007,094800,163982965,4430,4430,4430,4430,1005
|
|
20241007,094700,159530815,4430,4430,4430,4430,2
|
|
20241007,094600,159521955,4430,4430,4430,4430,1
|
|
20241007,094500,159517525,4430,4430,4430,4415,231
|
|
20241007,094400,158497600,4415,4415,4415,4415,1000
|
|
20241007,094300,154082600,4430,4430,4430,4430,6511
|
|
20241007,094200,125238870,4430,4430,4430,4430,3500
|
|
20241007,094100,109733870,4400,4460,4465,4400,10962
|
|
20241007,094000,61439980,4440,4440,4440,4440,111
|
|
20241007,093900,60947140,4440,4440,4440,4440,452
|
|
20241007,093800,58940260,4395,4395,4395,4395,4
|
|
20241007,093700,58922680,4395,4395,4395,4395,1
|
|
20241007,093600,58918285,4400,4460,4460,4400,5
|
|
20241007,093500,58896165,4460,4460,4460,4460,1
|
|
20241007,093400,58891705,4415,4415,4415,4415,0
|
|
20241007,093300,58891705,4415,4455,4460,4415,627
|
|
20241007,093200,56099275,4455,4435,4455,4435,5809
|
|
20241007,093100,30247450,4425,4405,4425,4405,1140
|
|
20241007,093000,25213620,4375,4410,4410,4375,810
|
|
20241007,092900,21669520,4375,4375,4375,4375,0
|
|
20241007,092800,21669520,4375,4375,4375,4375,2581
|
|
20241007,092700,10377645,4405,4405,4405,4405,0
|
|
20241007,092600,10377645,4405,4385,4405,4375,620
|
|
20241007,092500,7660875,4420,4420,4420,4420,1
|
|
20241007,092400,7656455,4420,4420,4420,4420,0
|
|
20241007,092300,7656455,4420,4420,4420,4420,1
|
|
20241007,092200,7652035,4415,4415,4415,4415,2
|
|
20241007,092100,7643205,4425,4425,4425,4425,0
|
|
20241007,092000,7643205,4425,4425,4425,4425,10
|
|
20241007,091900,7598955,4415,4415,4415,4415,0
|
|
20241007,091800,7598955,4415,4415,4415,4415,0
|
|
20241007,091700,7598955,4415,4415,4415,4415,0
|
|
20241007,091600,7598955,4415,4415,4415,4415,0
|
|
20241007,091500,7598955,4415,4415,4415,4415,2
|
|
20241007,091400,7590125,4410,4410,4410,4410,100
|
|
20241007,091300,7149125,4410,4410,4410,4410,0
|
|
20241007,091200,7149125,4410,4400,4410,4400,150
|
|
20241007,091100,6488625,4400,4400,4400,4400,0
|
|
20241007,091000,6488625,4400,4400,4400,4400,5
|
|
20241007,090900,6466625,4425,4425,4425,4425,500
|
|
20241007,090800,4254125,4435,4435,4435,4435,30
|
|
20241007,090700,4121075,4435,4415,4435,4415,10
|
|
20241007,090600,4076805,4340,4340,4340,4340,0
|
|
20241007,090500,4076805,4340,4400,4455,4340,236
|
|
20241007,090400,3029450,4400,4370,4400,4370,300
|
|
20241007,090300,1713470,4370,4370,4370,4370,45
|
|
20241007,090200,1516820,4370,4370,4370,4370,140
|
|
20241007,090100,905020,4335,4335,4335,4335,0
|
|
20241007,090000,905020,4335,4330,4370,4330,209
|