635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193200,149331040,5140,5140,5140,5140,564
|
|
20241007,193100,149331040,5140,5140,5140,5140,0
|
|
20241007,193000,149331040,5140,5140,5140,5140,0
|
|
20241007,192900,149331040,5140,5140,5140,5140,0
|
|
20241007,192800,149331040,5140,5140,5140,5140,0
|
|
20241007,192700,149331040,5140,5140,5140,5140,0
|
|
20241007,192600,149331040,5140,5140,5140,5140,0
|
|
20241007,192500,149331040,5140,5140,5140,5140,0
|
|
20241007,192400,149331040,5140,5140,5140,5140,0
|
|
20241007,192300,149331040,5140,5140,5140,5140,0
|
|
20241007,192200,149331040,5140,5140,5140,5140,0
|
|
20241007,192100,149331040,5140,5140,5140,5140,0
|
|
20241007,192000,149331040,5140,5140,5140,5140,0
|
|
20241007,191900,149331040,5140,5140,5140,5140,0
|
|
20241007,191800,149331040,5140,5140,5140,5140,0
|
|
20241007,191700,149331040,5140,5140,5140,5140,0
|
|
20241007,191600,149331040,5140,5140,5140,5140,0
|
|
20241007,191500,149331040,5140,5140,5140,5140,0
|
|
20241007,191400,149331040,5140,5140,5140,5140,0
|
|
20241007,191300,149331040,5140,5140,5140,5140,0
|
|
20241007,191200,149331040,5140,5140,5140,5140,0
|
|
20241007,191100,149331040,5140,5140,5140,5140,0
|
|
20241007,191000,149331040,5140,5140,5140,5140,0
|
|
20241007,190900,149331040,5140,5140,5140,5140,0
|
|
20241007,190800,149331040,5140,5140,5140,5140,0
|
|
20241007,190700,149331040,5140,5140,5140,5140,0
|
|
20241007,190600,149331040,5140,5140,5140,5140,0
|
|
20241007,190500,149331040,5140,5140,5140,5140,0
|
|
20241007,190400,149331040,5140,5140,5140,5140,0
|
|
20241007,190300,149331040,5140,5140,5140,5140,0
|
|
20241007,190200,149331040,5140,5140,5140,5140,564
|
|
20241007,190100,149331040,5140,5140,5140,5140,0
|
|
20241007,190000,149331040,5140,5140,5140,5140,0
|
|
20241007,185900,149331040,5140,5140,5140,5140,0
|
|
20241007,185800,149331040,5140,5140,5140,5140,0
|
|
20241007,185700,149331040,5140,5140,5140,5140,0
|
|
20241007,185600,149331040,5140,5140,5140,5140,0
|
|
20241007,185500,149331040,5140,5140,5140,5140,0
|
|
20241007,185400,149331040,5140,5140,5140,5140,0
|
|
20241007,185300,149331040,5140,5140,5140,5140,0
|
|
20241007,185200,149331040,5140,5140,5140,5140,0
|
|
20241007,185100,149331040,5140,5140,5140,5140,0
|
|
20241007,185000,149331040,5140,5140,5140,5140,0
|
|
20241007,184900,149331040,5140,5140,5140,5140,0
|
|
20241007,184800,149331040,5140,5140,5140,5140,0
|
|
20241007,184700,149331040,5140,5140,5140,5140,0
|
|
20241007,184600,149331040,5140,5140,5140,5140,0
|
|
20241007,184500,149331040,5140,5140,5140,5140,0
|
|
20241007,184400,149331040,5140,5140,5140,5140,0
|
|
20241007,184300,149331040,5140,5140,5140,5140,0
|
|
20241007,184200,149331040,5140,5140,5140,5140,0
|
|
20241007,184100,149331040,5140,5140,5140,5140,0
|
|
20241007,184000,149331040,5140,5140,5140,5140,0
|
|
20241007,183900,149331040,5140,5140,5140,5140,0
|
|
20241007,183800,149331040,5140,5140,5140,5140,0
|
|
20241007,183700,149331040,5140,5140,5140,5140,0
|
|
20241007,183600,149331040,5140,5140,5140,5140,0
|
|
20241007,183500,149331040,5140,5140,5140,5140,0
|
|
20241007,183400,149331040,5140,5140,5140,5140,0
|
|
20241007,183300,149331040,5140,5140,5140,5140,0
|
|
20241007,183200,149331040,5140,5140,5140,5140,564
|
|
20241007,183100,149331040,5140,5140,5140,5140,0
|
|
20241007,183000,149331040,5140,5140,5140,5140,0
|
|
20241007,182900,149331040,5140,5140,5140,5140,0
|
|
20241007,182800,149331040,5140,5140,5140,5140,0
|
|
20241007,182700,149331040,5140,5140,5140,5140,0
|
|
20241007,182600,149331040,5140,5140,5140,5140,0
|
|
20241007,182500,149331040,5140,5140,5140,5140,0
|
|
20241007,182400,149331040,5140,5140,5140,5140,0
|
|
20241007,182300,149331040,5140,5140,5140,5140,0
|
|
20241007,182200,149331040,5140,5140,5140,5140,0
|
|
20241007,182100,149331040,5140,5140,5140,5140,0
|
|
20241007,182000,149331040,5140,5140,5140,5140,0
|
|
20241007,181900,149331040,5140,5140,5140,5140,0
|
|
20241007,181800,149331040,5140,5140,5140,5140,0
|
|
20241007,181700,149331040,5140,5140,5140,5140,0
|
|
20241007,181600,149331040,5140,5140,5140,5140,0
|
|
20241007,181500,149331040,5140,5140,5140,5140,0
|
|
20241007,181400,149331040,5140,5140,5140,5140,0
|
|
20241007,181300,149331040,5140,5140,5140,5140,0
|
|
20241007,181200,149331040,5140,5140,5140,5140,0
|
|
20241007,181100,149331040,5140,5140,5140,5140,0
|
|
20241007,181000,149331040,5140,5140,5140,5140,0
|
|
20241007,180900,149331040,5140,5140,5140,5140,0
|
|
20241007,180800,149331040,5140,5140,5140,5140,0
|
|
20241007,180700,149331040,5140,5140,5140,5140,0
|
|
20241007,180600,149331040,5140,5140,5140,5140,0
|
|
20241007,180500,149331040,5140,5140,5140,5140,0
|
|
20241007,180400,149331040,5140,5140,5140,5140,0
|
|
20241007,180300,149331040,5140,5140,5140,5140,0
|
|
20241007,180200,149331040,5140,5140,5140,5140,564
|
|
20241007,180100,149331040,5140,5140,5140,5140,0
|
|
20241007,180000,149331040,5140,5140,5140,5140,0
|
|
20241007,175900,149331040,5140,5140,5140,5140,0
|
|
20241007,175800,149331040,5140,5140,5140,5140,0
|
|
20241007,175700,149331040,5140,5140,5140,5140,0
|
|
20241007,175600,149331040,5140,5140,5140,5140,0
|
|
20241007,175500,149331040,5140,5140,5140,5140,0
|
|
20241007,175400,149331040,5140,5140,5140,5140,0
|
|
20241007,175300,149331040,5140,5140,5140,5140,0
|
|
20241007,175200,149331040,5140,5140,5140,5140,0
|
|
20241007,175100,149331040,5140,5140,5140,5140,0
|
|
20241007,175000,149331040,5140,5140,5140,5140,0
|
|
20241007,174900,149331040,5140,5140,5140,5140,0
|
|
20241007,174800,149331040,5140,5140,5140,5140,0
|
|
20241007,174700,149331040,5140,5140,5140,5140,0
|
|
20241007,174600,149331040,5140,5140,5140,5140,0
|
|
20241007,174500,149331040,5140,5140,5140,5140,0
|
|
20241007,174400,149331040,5140,5140,5140,5140,0
|
|
20241007,174300,149331040,5140,5140,5140,5140,0
|
|
20241007,174200,149331040,5140,5140,5140,5140,0
|
|
20241007,174100,149331040,5140,5140,5140,5140,0
|
|
20241007,174000,149331040,5140,5140,5140,5140,0
|
|
20241007,173900,149331040,5140,5140,5140,5140,0
|
|
20241007,173800,149331040,5140,5140,5140,5140,0
|
|
20241007,173700,149331040,5140,5140,5140,5140,0
|
|
20241007,173600,149331040,5140,5140,5140,5140,0
|
|
20241007,173500,149331040,5140,5140,5140,5140,0
|
|
20241007,173400,149331040,5140,5140,5140,5140,0
|
|
20241007,173300,149331040,5140,5140,5140,5140,0
|
|
20241007,173200,149331040,5140,5140,5140,5140,564
|
|
20241007,173100,149331040,5140,5140,5140,5140,0
|
|
20241007,173000,149331040,5140,5140,5140,5140,0
|
|
20241007,172900,149331040,5140,5140,5140,5140,0
|
|
20241007,172800,149331040,5140,5140,5140,5140,0
|
|
20241007,172700,149331040,5140,5140,5140,5140,0
|
|
20241007,172600,149331040,5140,5140,5140,5140,0
|
|
20241007,172500,149331040,5140,5140,5140,5140,0
|
|
20241007,172400,149331040,5140,5140,5140,5140,0
|
|
20241007,172300,149331040,5140,5140,5140,5140,0
|
|
20241007,172200,149331040,5140,5140,5140,5140,0
|
|
20241007,172100,149331040,5140,5140,5140,5140,0
|
|
20241007,172000,149331040,5140,5140,5140,5140,0
|
|
20241007,171900,149331040,5140,5140,5140,5140,0
|
|
20241007,171800,149331040,5140,5140,5140,5140,0
|
|
20241007,171700,149331040,5140,5140,5140,5140,0
|
|
20241007,171600,149331040,5140,5140,5140,5140,0
|
|
20241007,171500,149331040,5140,5140,5140,5140,0
|
|
20241007,171400,149331040,5140,5140,5140,5140,0
|
|
20241007,171300,149331040,5140,5140,5140,5140,0
|
|
20241007,171200,149331040,5140,5140,5140,5140,0
|
|
20241007,171100,149331040,5140,5140,5140,5140,0
|
|
20241007,171000,149331040,5140,5140,5140,5140,0
|
|
20241007,170900,149331040,5140,5140,5140,5140,0
|
|
20241007,170800,149331040,5140,5140,5140,5140,0
|
|
20241007,170700,149331040,5140,5140,5140,5140,0
|
|
20241007,170600,149331040,5140,5140,5140,5140,0
|
|
20241007,170500,149331040,5140,5140,5140,5140,0
|
|
20241007,170400,149331040,5140,5140,5140,5140,0
|
|
20241007,170300,149331040,5140,5140,5140,5140,0
|
|
20241007,170200,149331040,5140,5140,5140,5140,564
|
|
20241007,170100,149331040,5140,5140,5140,5140,0
|
|
20241007,170000,149331040,5140,5140,5140,5140,0
|
|
20241007,165900,149331040,5140,5140,5140,5140,0
|
|
20241007,165800,149331040,5140,5140,5140,5140,0
|
|
20241007,165700,149331040,5140,5140,5140,5140,0
|
|
20241007,165600,149331040,5140,5140,5140,5140,0
|
|
20241007,165500,149331040,5140,5140,5140,5140,0
|
|
20241007,165400,149331040,5140,5140,5140,5140,0
|
|
20241007,165300,149331040,5140,5140,5140,5140,0
|
|
20241007,165200,149331040,5140,5140,5140,5140,0
|
|
20241007,165100,149331040,5140,5140,5140,5140,0
|
|
20241007,165000,149331040,5140,5140,5140,5140,0
|
|
20241007,164900,149331040,5140,5140,5140,5140,0
|
|
20241007,164800,149331040,5140,5140,5140,5140,0
|
|
20241007,164700,149331040,5140,5140,5140,5140,0
|
|
20241007,164600,149331040,5140,5140,5140,5140,0
|
|
20241007,164500,149331040,5140,5140,5140,5140,0
|
|
20241007,164400,149331040,5140,5140,5140,5140,0
|
|
20241007,164300,149331040,5140,5140,5140,5140,0
|
|
20241007,164200,149331040,5140,5140,5140,5140,0
|
|
20241007,164100,149331040,5140,5140,5140,5140,0
|
|
20241007,164000,149331040,5140,5140,5140,5140,0
|
|
20241007,163900,149331040,5140,5140,5140,5140,0
|
|
20241007,163800,149331040,5140,5140,5140,5140,0
|
|
20241007,163700,149331040,5140,5140,5140,5140,0
|
|
20241007,163600,149331040,5140,5140,5140,5140,0
|
|
20241007,163500,149331040,5140,5140,5140,5140,0
|
|
20241007,163400,149331040,5140,5140,5140,5140,0
|
|
20241007,163300,149331040,5140,5140,5140,5140,0
|
|
20241007,163200,149331040,5140,5140,5140,5140,564
|
|
20241007,163100,149331040,5140,5140,5140,5140,0
|
|
20241007,163000,149331040,5140,5140,5140,5140,0
|
|
20241007,162900,149331040,5140,5140,5140,5140,0
|
|
20241007,162800,149331040,5140,5140,5140,5140,0
|
|
20241007,162700,149331040,5140,5140,5140,5140,0
|
|
20241007,162600,149331040,5140,5140,5140,5140,0
|
|
20241007,162500,149331040,5140,5140,5140,5140,0
|
|
20241007,162400,149331040,5140,5140,5140,5140,0
|
|
20241007,162300,149331040,5140,5140,5140,5140,0
|
|
20241007,162200,149331040,5140,5140,5140,5140,0
|
|
20241007,162100,149331040,5140,5140,5140,5140,0
|
|
20241007,162000,149331040,5140,5140,5140,5140,0
|
|
20241007,161900,149331040,5140,5140,5140,5140,0
|
|
20241007,161800,149331040,5140,5140,5140,5140,0
|
|
20241007,161700,149331040,5140,5140,5140,5140,0
|
|
20241007,161600,149331040,5140,5140,5140,5140,0
|
|
20241007,161500,149331040,5140,5140,5140,5140,0
|
|
20241007,161400,149331040,5140,5140,5140,5140,0
|
|
20241007,161300,149331040,5140,5140,5140,5140,0
|
|
20241007,161200,149331040,5140,5140,5140,5140,0
|
|
20241007,161100,149331040,5140,5140,5140,5140,0
|
|
20241007,161000,149331040,5140,5140,5140,5140,0
|
|
20241007,160900,149331040,5140,5140,5140,5140,0
|
|
20241007,160800,149331040,5140,5140,5140,5140,0
|
|
20241007,160700,149331040,5140,5140,5140,5140,0
|
|
20241007,160600,149331040,5140,5140,5140,5140,0
|
|
20241007,160500,149331040,5140,5140,5140,5140,0
|
|
20241007,160400,149331040,5140,5140,5140,5140,0
|
|
20241007,160300,149331040,5140,5140,5140,5140,0
|
|
20241007,160200,149331040,5140,5140,5140,5140,564
|
|
20241007,160100,149331040,5140,5140,5140,5140,0
|
|
20241007,160000,149331040,5140,5140,5140,5140,0
|
|
20241007,155900,149331040,5140,5140,5140,5140,0
|
|
20241007,155800,149331040,5140,5140,5140,5140,0
|
|
20241007,155700,149331040,5140,5140,5140,5140,0
|
|
20241007,155600,149331040,5140,5140,5140,5140,0
|
|
20241007,155500,149331040,5140,5140,5140,5140,0
|
|
20241007,155400,149331040,5140,5140,5140,5140,0
|
|
20241007,155300,149331040,5140,5140,5140,5140,0
|
|
20241007,155200,149331040,5140,5140,5140,5140,0
|
|
20241007,155100,149331040,5140,5140,5140,5140,0
|
|
20241007,155000,149331040,5140,5140,5140,5140,0
|
|
20241007,154900,149331040,5140,5140,5140,5140,0
|
|
20241007,154800,149331040,5140,5140,5140,5140,0
|
|
20241007,154700,149331040,5140,5140,5140,5140,0
|
|
20241007,154600,149331040,5140,5140,5140,5140,0
|
|
20241007,154500,149331040,5140,5140,5140,5140,0
|
|
20241007,154400,149331040,5140,5140,5140,5140,0
|
|
20241007,154300,149331040,5140,5140,5140,5140,0
|
|
20241007,154200,149331040,5140,5140,5140,5140,0
|
|
20241007,154100,149331040,5140,5140,5140,5140,0
|
|
20241007,154000,149331040,5140,5140,5140,5140,0
|
|
20241007,153900,149331040,5140,5140,5140,5140,0
|
|
20241007,153800,149331040,5140,5140,5140,5140,0
|
|
20241007,153700,149331040,5140,5140,5140,5140,0
|
|
20241007,153600,149331040,5140,5140,5140,5140,0
|
|
20241007,153500,149331040,5140,5140,5140,5140,0
|
|
20241007,153400,149331040,5140,5140,5140,5140,0
|
|
20241007,153300,149331040,5140,5140,5140,5140,0
|
|
20241007,153200,149331040,5140,5140,5140,5140,564
|
|
20241007,153100,149331040,5140,5140,5140,5140,0
|
|
20241007,153000,149331040,5140,5140,5140,5140,564
|
|
20241007,152900,146432080,5140,5140,5140,5140,0
|
|
20241007,152800,146432080,5140,5140,5140,5140,0
|
|
20241007,152700,146432080,5140,5140,5140,5140,0
|
|
20241007,152600,146432080,5140,5140,5140,5140,0
|
|
20241007,152500,146432080,5140,5140,5140,5140,0
|
|
20241007,152400,146432080,5140,5140,5140,5140,0
|
|
20241007,152300,146432080,5140,5140,5140,5140,0
|
|
20241007,152200,146432080,5140,5140,5140,5140,0
|
|
20241007,152100,146432080,5140,5140,5140,5140,0
|
|
20241007,152000,146432080,5140,5140,5140,5140,0
|
|
20241007,151900,146432080,5140,5110,5140,5110,875
|
|
20241007,151800,141953220,5110,5100,5110,5100,7
|
|
20241007,151700,141917470,5100,5100,5100,5100,10
|
|
20241007,151600,141866470,5110,5110,5110,5110,0
|
|
20241007,151500,141866470,5110,5110,5110,5110,10
|
|
20241007,151400,141815370,5120,5120,5120,5120,25
|
|
20241007,151300,141687370,5090,5090,5090,5090,0
|
|
20241007,151200,141687370,5090,5090,5090,5090,0
|
|
20241007,151100,141687370,5090,5090,5090,5090,0
|
|
20241007,151000,141687370,5090,5090,5090,5090,39
|
|
20241007,150900,141488860,5090,5090,5090,5090,0
|
|
20241007,150800,141488860,5090,5090,5090,5090,0
|
|
20241007,150700,141488860,5090,5090,5090,5090,30
|
|
20241007,150600,141336160,5090,5090,5090,5090,0
|
|
20241007,150500,141336160,5090,5090,5090,5090,50
|
|
20241007,150400,141081660,5090,5120,5120,5090,54
|
|
20241007,150300,140806740,5090,5090,5090,5090,48
|
|
20241007,150200,140562420,5130,5130,5130,5130,0
|
|
20241007,150100,140562420,5130,5130,5130,5130,0
|
|
20241007,150000,140562420,5130,5130,5130,5130,0
|
|
20241007,145900,140562420,5130,5130,5130,5130,0
|
|
20241007,145800,140562420,5130,5130,5130,5130,0
|
|
20241007,145700,140562420,5130,5130,5130,5130,0
|
|
20241007,145600,140562420,5130,5130,5130,5130,0
|
|
20241007,145500,140562420,5130,5130,5130,5130,0
|
|
20241007,145400,140562420,5130,5130,5130,5130,0
|
|
20241007,145300,140562420,5130,5130,5130,5130,0
|
|
20241007,145200,140562420,5130,5120,5130,5120,50
|
|
20241007,145100,140306330,5120,5120,5120,5120,0
|
|
20241007,145000,140306330,5120,5120,5120,5120,2
|
|
20241007,144900,140296090,5100,5100,5100,5100,0
|
|
20241007,144800,140296090,5100,5100,5100,5100,0
|
|
20241007,144700,140296090,5100,5100,5100,5100,182
|
|
20241007,144600,139367890,5110,5110,5110,5110,10
|
|
20241007,144500,139316790,5120,5120,5120,5120,0
|
|
20241007,144400,139316790,5120,5120,5120,5120,0
|
|
20241007,144300,139316790,5120,5120,5120,5120,0
|
|
20241007,144200,139316790,5120,5120,5120,5120,0
|
|
20241007,144100,139316790,5120,5120,5120,5120,0
|
|
20241007,144000,139316790,5120,5120,5120,5120,0
|
|
20241007,143900,139316790,5120,5120,5120,5120,0
|
|
20241007,143800,139316790,5120,5120,5120,5120,0
|
|
20241007,143700,139316790,5120,5120,5120,5120,0
|
|
20241007,143600,139316790,5120,5120,5120,5120,0
|
|
20241007,143500,139316790,5120,5120,5120,5120,0
|
|
20241007,143400,139316790,5120,5120,5120,5120,0
|
|
20241007,143300,139316790,5120,5120,5120,5120,0
|
|
20241007,143200,139316790,5120,5120,5120,5120,0
|
|
20241007,143100,139316790,5120,5120,5120,5120,0
|
|
20241007,143000,139316790,5120,5120,5120,5120,0
|
|
20241007,142900,139316790,5120,5120,5120,5120,0
|
|
20241007,142800,139316790,5120,5120,5120,5120,0
|
|
20241007,142700,139316790,5120,5120,5120,5120,0
|
|
20241007,142600,139316790,5120,5120,5120,5120,0
|
|
20241007,142500,139316790,5120,5120,5120,5120,0
|
|
20241007,142400,139316790,5120,5120,5120,5120,0
|
|
20241007,142300,139316790,5120,5120,5120,5120,0
|
|
20241007,142200,139316790,5120,5120,5120,5120,0
|
|
20241007,142100,139316790,5120,5120,5120,5120,0
|
|
20241007,142000,139316790,5120,5120,5120,5120,0
|
|
20241007,141900,139316790,5120,5120,5120,5120,0
|
|
20241007,141800,139316790,5120,5120,5120,5120,0
|
|
20241007,141700,139316790,5120,5120,5120,5120,0
|
|
20241007,141600,139316790,5120,5120,5120,5120,0
|
|
20241007,141500,139316790,5120,5120,5120,5120,1
|
|
20241007,141400,139311670,5100,5100,5100,5100,0
|
|
20241007,141300,139311670,5100,5100,5100,5100,0
|
|
20241007,141200,139311670,5100,5100,5100,5100,0
|
|
20241007,141100,139311670,5100,5100,5100,5100,32
|
|
20241007,141000,139148470,5100,5100,5100,5100,0
|
|
20241007,140900,139148470,5100,5100,5100,5100,0
|
|
20241007,140800,139148470,5100,5100,5100,5100,43
|
|
20241007,140700,138929170,5100,5100,5100,5100,0
|
|
20241007,140600,138929170,5100,5100,5100,5100,300
|
|
20241007,140500,137399170,5130,5130,5130,5130,0
|
|
20241007,140400,137399170,5130,5130,5130,5130,0
|
|
20241007,140300,137399170,5130,5130,5130,5130,0
|
|
20241007,140200,137399170,5130,5130,5130,5130,0
|
|
20241007,140100,137399170,5130,5130,5130,5130,0
|
|
20241007,140000,137399170,5130,5130,5130,5130,0
|
|
20241007,135900,137399170,5130,5130,5130,5130,0
|
|
20241007,135800,137399170,5130,5130,5130,5130,0
|
|
20241007,135700,137399170,5130,5130,5130,5130,0
|
|
20241007,135600,137399170,5130,5130,5130,5130,0
|
|
20241007,135500,137399170,5130,5130,5130,5130,0
|
|
20241007,135400,137399170,5130,5130,5130,5130,0
|
|
20241007,135300,137399170,5130,5130,5130,5130,0
|
|
20241007,135200,137399170,5130,5130,5130,5130,0
|
|
20241007,135100,137399170,5130,5130,5130,5130,0
|
|
20241007,135000,137399170,5130,5130,5130,5130,0
|
|
20241007,134900,137399170,5130,5130,5130,5130,0
|
|
20241007,134800,137399170,5130,5130,5130,5130,0
|
|
20241007,134700,137399170,5130,5130,5130,5130,0
|
|
20241007,134600,137399170,5130,5130,5130,5130,0
|
|
20241007,134500,137399170,5130,5130,5130,5130,200
|
|
20241007,134400,136373170,5140,5140,5140,5140,0
|
|
20241007,134300,136373170,5140,5140,5140,5140,0
|
|
20241007,134200,136373170,5140,5140,5140,5140,0
|
|
20241007,134100,136373170,5140,5140,5140,5140,0
|
|
20241007,134000,136373170,5140,5140,5140,5140,0
|
|
20241007,133900,136373170,5140,5140,5140,5140,0
|
|
20241007,133800,136373170,5140,5140,5140,5140,0
|
|
20241007,133700,136373170,5140,5140,5140,5140,0
|
|
20241007,133600,136373170,5140,5100,5140,5100,2
|
|
20241007,133500,136362930,5140,5140,5140,5140,0
|
|
20241007,133400,136362930,5140,5140,5140,5140,0
|
|
20241007,133300,136362930,5140,5140,5140,5140,0
|
|
20241007,133200,136362930,5140,5130,5140,5130,7
|
|
20241007,133100,136327010,5110,5110,5110,5110,0
|
|
20241007,133000,136327010,5110,5110,5110,5110,0
|
|
20241007,132900,136327010,5110,5110,5110,5110,1200
|
|
20241007,132800,130195010,5140,5140,5140,5140,0
|
|
20241007,132700,130195010,5140,5140,5140,5140,0
|
|
20241007,132600,130195010,5140,5140,5140,5140,0
|
|
20241007,132500,130195010,5140,5140,5140,5140,0
|
|
20241007,132400,130195010,5140,5140,5140,5140,0
|
|
20241007,132300,130195010,5140,5140,5140,5140,0
|
|
20241007,132200,130195010,5140,5140,5140,5140,0
|
|
20241007,132100,130195010,5140,5140,5140,5140,0
|
|
20241007,132000,130195010,5140,5140,5140,5140,0
|
|
20241007,131900,130195010,5140,5140,5140,5140,0
|
|
20241007,131800,130195010,5140,5140,5140,5140,15
|
|
20241007,131700,130117910,5150,5120,5150,5120,735
|
|
20241007,131600,126354680,5130,5130,5130,5130,70
|
|
20241007,131500,125995580,5130,5130,5130,5130,0
|
|
20241007,131400,125995580,5130,5130,5130,5130,0
|
|
20241007,131300,125995580,5130,5130,5130,5130,0
|
|
20241007,131200,125995580,5130,5130,5130,5130,1000
|
|
20241007,131100,120865580,5150,5150,5150,5150,1
|
|
20241007,131000,120860430,5140,5140,5140,5140,10
|
|
20241007,130900,120809030,5150,5150,5150,5150,0
|
|
20241007,130800,120809030,5150,5150,5150,5150,0
|
|
20241007,130700,120809030,5150,5150,5150,5150,0
|
|
20241007,130600,120809030,5150,5150,5150,5150,0
|
|
20241007,130500,120809030,5150,5140,5150,5140,51
|
|
20241007,130400,120546880,5130,5130,5130,5130,0
|
|
20241007,130300,120546880,5130,5130,5130,5130,0
|
|
20241007,130200,120546880,5130,5130,5130,5130,0
|
|
20241007,130100,120546880,5130,5130,5130,5130,100
|
|
20241007,130000,120033880,5130,5130,5130,5130,0
|
|
20241007,125900,120033880,5130,5130,5130,5130,0
|
|
20241007,125800,120033880,5130,5130,5130,5130,60
|
|
20241007,125700,119726080,5130,5140,5140,5130,116
|
|
20241007,125600,119130950,5140,5140,5140,5140,0
|
|
20241007,125500,119130950,5140,5140,5140,5140,0
|
|
20241007,125400,119130950,5140,5140,5140,5140,100
|
|
20241007,125300,118616950,5150,5150,5150,5150,0
|
|
20241007,125200,118616950,5150,5150,5150,5150,0
|
|
20241007,125100,118616950,5150,5150,5150,5150,20
|
|
20241007,125000,118513950,5150,5150,5150,5150,2
|
|
20241007,124900,118503650,5140,5140,5140,5140,0
|
|
20241007,124800,118503650,5140,5140,5140,5140,0
|
|
20241007,124700,118503650,5140,5140,5140,5140,0
|
|
20241007,124600,118503650,5140,5140,5140,5140,200
|
|
20241007,124500,117475650,5140,5140,5140,5140,0
|
|
20241007,124400,117475650,5140,5140,5140,5140,0
|
|
20241007,124300,117475650,5140,5140,5140,5140,0
|
|
20241007,124200,117475650,5140,5140,5140,5140,30
|
|
20241007,124100,117321450,5140,5140,5140,5140,0
|
|
20241007,124000,117321450,5140,5140,5140,5140,0
|
|
20241007,123900,117321450,5140,5140,5140,5140,0
|
|
20241007,123800,117321450,5140,5140,5140,5140,0
|
|
20241007,123700,117321450,5140,5140,5140,5140,0
|
|
20241007,123600,117321450,5140,5140,5140,5140,0
|
|
20241007,123500,117321450,5140,5140,5140,5140,609
|
|
20241007,123400,114191190,5140,5140,5140,5140,0
|
|
20241007,123300,114191190,5140,5140,5140,5140,0
|
|
20241007,123200,114191190,5140,5140,5140,5140,0
|
|
20241007,123100,114191190,5140,5140,5140,5140,0
|
|
20241007,123000,114191190,5140,5140,5140,5140,0
|
|
20241007,122900,114191190,5140,5140,5140,5140,0
|
|
20241007,122800,114191190,5140,5140,5140,5140,0
|
|
20241007,122700,114191190,5140,5140,5140,5140,0
|
|
20241007,122600,114191190,5140,5140,5140,5140,0
|
|
20241007,122500,114191190,5140,5140,5140,5140,1
|
|
20241007,122400,114186050,5130,5130,5130,5130,0
|
|
20241007,122300,114186050,5130,5130,5130,5130,0
|
|
20241007,122200,114186050,5130,5130,5130,5130,0
|
|
20241007,122100,114186050,5130,5130,5130,5130,0
|
|
20241007,122000,114186050,5130,5130,5130,5130,0
|
|
20241007,121900,114186050,5130,5130,5130,5130,0
|
|
20241007,121800,114186050,5130,5130,5130,5130,0
|
|
20241007,121700,114186050,5130,5130,5130,5130,30
|
|
20241007,121600,114032150,5130,5130,5130,5130,4020
|
|
20241007,121500,93409550,5130,5130,5130,5130,0
|
|
20241007,121400,93409550,5130,5130,5130,5130,0
|
|
20241007,121300,93409550,5130,5130,5130,5130,0
|
|
20241007,121200,93409550,5130,5130,5130,5130,0
|
|
20241007,121100,93409550,5130,5130,5130,5130,0
|
|
20241007,121000,93409550,5130,5130,5130,5130,0
|
|
20241007,120900,93409550,5130,5130,5130,5130,200
|
|
20241007,120800,92383550,5160,5160,5160,5160,0
|
|
20241007,120700,92383550,5160,5160,5160,5160,0
|
|
20241007,120600,92383550,5160,5160,5160,5160,0
|
|
20241007,120500,92383550,5160,5160,5160,5160,0
|
|
20241007,120400,92383550,5160,5160,5160,5160,61
|
|
20241007,120300,92068790,5160,5160,5160,5160,0
|
|
20241007,120200,92068790,5160,5160,5160,5160,0
|
|
20241007,120100,92068790,5160,5160,5160,5160,0
|
|
20241007,120000,92068790,5160,5160,5160,5160,0
|
|
20241007,115900,92068790,5160,5150,5160,5150,648
|
|
20241007,115800,88730710,5120,5130,5140,5120,167
|
|
20241007,115700,87872600,5120,5120,5120,5120,20
|
|
20241007,115600,87770200,5120,5120,5120,5120,38
|
|
20241007,115500,87575640,5130,5130,5130,5130,0
|
|
20241007,115400,87575640,5130,5120,5130,5120,364
|
|
20241007,115300,85710820,5120,5120,5120,5120,0
|
|
20241007,115200,85710820,5120,5120,5120,5120,0
|
|
20241007,115100,85710820,5120,5120,5120,5120,1
|
|
20241007,115000,85705700,5100,5100,5100,5100,0
|
|
20241007,114900,85705700,5100,5100,5100,5100,0
|
|
20241007,114800,85705700,5100,5100,5100,5100,0
|
|
20241007,114700,85705700,5100,5100,5100,5100,50
|
|
20241007,114600,85450700,5100,5100,5100,5100,0
|
|
20241007,114500,85450700,5100,5100,5100,5100,0
|
|
20241007,114400,85450700,5100,5100,5100,5100,0
|
|
20241007,114300,85450700,5100,5100,5100,5100,0
|
|
20241007,114200,85450700,5100,5100,5100,5100,0
|
|
20241007,114100,85450700,5100,5100,5100,5100,0
|
|
20241007,114000,85450700,5100,5100,5100,5100,9
|
|
20241007,113900,85404800,5130,5130,5130,5130,0
|
|
20241007,113800,85404800,5130,5130,5130,5130,0
|
|
20241007,113700,85404800,5130,5130,5130,5130,0
|
|
20241007,113600,85404800,5130,5130,5130,5130,1
|
|
20241007,113500,85399670,5100,5100,5100,5100,0
|
|
20241007,113400,85399670,5100,5100,5100,5100,0
|
|
20241007,113300,85399670,5100,5100,5100,5100,0
|
|
20241007,113200,85399670,5100,5100,5100,5100,0
|
|
20241007,113100,85399670,5100,5100,5100,5100,0
|
|
20241007,113000,85399670,5100,5100,5100,5100,0
|
|
20241007,112900,85399670,5100,5100,5100,5100,0
|
|
20241007,112800,85399670,5100,5110,5110,5100,3000
|
|
20241007,112700,70097510,5110,5110,5110,5110,0
|
|
20241007,112600,70097510,5110,5110,5110,5110,0
|
|
20241007,112500,70097510,5110,5110,5110,5110,2
|
|
20241007,112400,70087290,5120,5120,5120,5120,0
|
|
20241007,112300,70087290,5120,5120,5120,5120,0
|
|
20241007,112200,70087290,5120,5120,5120,5120,0
|
|
20241007,112100,70087290,5120,5120,5120,5120,200
|
|
20241007,112000,69063290,5120,5120,5120,5120,0
|
|
20241007,111900,69063290,5120,5120,5120,5120,0
|
|
20241007,111800,69063290,5120,5120,5120,5120,0
|
|
20241007,111700,69063290,5120,5120,5120,5120,0
|
|
20241007,111600,69063290,5120,5120,5120,5120,0
|
|
20241007,111500,69063290,5120,5120,5120,5120,0
|
|
20241007,111400,69063290,5120,5120,5120,5120,0
|
|
20241007,111300,69063290,5120,5120,5120,5120,0
|
|
20241007,111200,69063290,5120,5120,5120,5120,0
|
|
20241007,111100,69063290,5120,5120,5120,5120,0
|
|
20241007,111000,69063290,5120,5120,5120,5120,0
|
|
20241007,110900,69063290,5120,5120,5120,5120,0
|
|
20241007,110800,69063290,5120,5120,5120,5120,0
|
|
20241007,110700,69063290,5120,5120,5120,5120,1
|
|
20241007,110600,69058170,5150,5150,5150,5150,0
|
|
20241007,110500,69058170,5150,5150,5150,5150,0
|
|
20241007,110400,69058170,5150,5150,5150,5150,181
|
|
20241007,110300,68126020,5150,5120,5150,5120,853
|
|
20241007,110200,63745850,5120,5120,5120,5120,0
|
|
20241007,110100,63745850,5120,5120,5120,5120,1
|
|
20241007,110000,63740730,5100,5100,5100,5100,0
|
|
20241007,105900,63740730,5100,5100,5100,5100,0
|
|
20241007,105800,63740730,5100,5100,5100,5100,141
|
|
20241007,105700,63021630,5140,5140,5140,5140,0
|
|
20241007,105600,63021630,5140,5140,5140,5140,0
|
|
20241007,105500,63021630,5140,5110,5140,5110,483
|
|
20241007,105400,60545840,5100,5100,5100,5100,0
|
|
20241007,105300,60545840,5100,5100,5100,5100,13
|
|
20241007,105200,60479540,5100,5100,5100,5100,0
|
|
20241007,105100,60479540,5100,5100,5100,5100,0
|
|
20241007,105000,60479540,5100,5100,5100,5100,0
|
|
20241007,104900,60479540,5100,5100,5100,5100,0
|
|
20241007,104800,60479540,5100,5100,5100,5100,587
|
|
20241007,104700,57485840,5100,5100,5100,5100,0
|
|
20241007,104600,57485840,5100,5100,5100,5100,0
|
|
20241007,104500,57485840,5100,5100,5100,5100,0
|
|
20241007,104400,57485840,5100,5100,5100,5100,0
|
|
20241007,104300,57485840,5100,5110,5110,5100,72
|
|
20241007,104200,57118040,5110,5110,5110,5110,0
|
|
20241007,104100,57118040,5110,5110,5110,5110,0
|
|
20241007,104000,57118040,5110,5100,5110,5100,209
|
|
20241007,103900,56051040,5100,5100,5100,5100,0
|
|
20241007,103800,56051040,5100,5100,5100,5100,0
|
|
20241007,103700,56051040,5100,5100,5100,5100,0
|
|
20241007,103600,56051040,5100,5100,5100,5100,0
|
|
20241007,103500,56051040,5100,5100,5100,5100,0
|
|
20241007,103400,56051040,5100,5100,5100,5100,0
|
|
20241007,103300,56051040,5100,5100,5100,5100,11
|
|
20241007,103200,55994940,5100,5100,5100,5100,0
|
|
20241007,103100,55994940,5100,5100,5100,5100,0
|
|
20241007,103000,55994940,5100,5100,5100,5100,0
|
|
20241007,102900,55994940,5100,5100,5100,5100,0
|
|
20241007,102800,55994940,5100,5100,5100,5100,0
|
|
20241007,102700,55994940,5100,5100,5100,5100,0
|
|
20241007,102600,55994940,5100,5100,5100,5100,0
|
|
20241007,102500,55994940,5100,5100,5100,5100,0
|
|
20241007,102400,55994940,5100,5100,5100,5100,0
|
|
20241007,102300,55994940,5100,5100,5100,5100,0
|
|
20241007,102200,55994940,5100,5100,5100,5100,0
|
|
20241007,102100,55994940,5100,5100,5100,5100,97
|
|
20241007,102000,55500240,5100,5100,5100,5100,1
|
|
20241007,101900,55495140,5100,5100,5100,5100,0
|
|
20241007,101800,55495140,5100,5100,5100,5100,0
|
|
20241007,101700,55495140,5100,5100,5100,5100,0
|
|
20241007,101600,55495140,5100,5100,5100,5100,914
|
|
20241007,101500,50833740,5100,5100,5100,5100,0
|
|
20241007,101400,50833740,5100,5100,5100,5100,5
|
|
20241007,101300,50808240,5100,5100,5100,5100,0
|
|
20241007,101200,50808240,5100,5100,5100,5100,0
|
|
20241007,101100,50808240,5100,5100,5100,5100,0
|
|
20241007,101000,50808240,5100,5100,5100,5100,231
|
|
20241007,100900,49630140,5100,5110,5120,5100,579
|
|
20241007,100800,46676220,5120,5080,5120,5080,1896
|
|
20241007,100700,37015610,5080,5080,5080,5080,0
|
|
20241007,100600,37015610,5080,5080,5080,5080,0
|
|
20241007,100500,37015610,5080,5080,5080,5080,0
|
|
20241007,100400,37015610,5080,5080,5080,5080,0
|
|
20241007,100300,37015610,5080,5080,5080,5080,0
|
|
20241007,100200,37015610,5080,5080,5080,5080,0
|
|
20241007,100100,37015610,5080,5080,5080,5080,1
|
|
20241007,100000,37010530,5080,5080,5080,5080,0
|
|
20241007,095900,37010530,5080,5080,5080,5080,0
|
|
20241007,095800,37010530,5080,5080,5080,5080,0
|
|
20241007,095700,37010530,5080,5080,5080,5080,0
|
|
20241007,095600,37010530,5080,5070,5080,5070,2000
|
|
20241007,095500,26861130,5080,5080,5080,5080,10
|
|
20241007,095400,26810330,5080,5080,5080,5080,0
|
|
20241007,095300,26810330,5080,5080,5080,5080,30
|
|
20241007,095200,26657930,5080,5080,5080,5080,0
|
|
20241007,095100,26657930,5080,5080,5080,5080,0
|
|
20241007,095000,26657930,5080,5080,5080,5080,0
|
|
20241007,094900,26657930,5080,5080,5080,5080,0
|
|
20241007,094800,26657930,5080,5080,5080,5080,0
|
|
20241007,094700,26657930,5080,5080,5080,5080,11
|
|
20241007,094600,26602050,5090,5060,5090,5060,3390
|
|
20241007,094500,9398980,5060,5060,5060,5060,1
|
|
20241007,094400,9393920,5060,5060,5060,5060,1
|
|
20241007,094300,9388860,5060,5060,5060,5060,0
|
|
20241007,094200,9388860,5060,5060,5060,5060,0
|
|
20241007,094100,9388860,5060,5060,5060,5060,0
|
|
20241007,094000,9388860,5060,5060,5060,5060,10
|
|
20241007,093900,9338260,5060,5060,5060,5060,0
|
|
20241007,093800,9338260,5060,5060,5060,5060,0
|
|
20241007,093700,9338260,5060,5060,5060,5060,0
|
|
20241007,093600,9338260,5060,5060,5060,5060,0
|
|
20241007,093500,9338260,5060,5060,5060,5060,0
|
|
20241007,093400,9338260,5060,5060,5060,5060,0
|
|
20241007,093300,9338260,5060,5060,5060,5060,0
|
|
20241007,093200,9338260,5060,5060,5060,5060,0
|
|
20241007,093100,9338260,5060,5060,5060,5060,0
|
|
20241007,093000,9338260,5060,5060,5060,5060,0
|
|
20241007,092900,9338260,5060,5060,5060,5060,0
|
|
20241007,092800,9338260,5060,5060,5060,5060,0
|
|
20241007,092700,9338260,5060,5060,5060,5060,0
|
|
20241007,092600,9338260,5060,5060,5060,5060,0
|
|
20241007,092500,9338260,5060,5060,5060,5060,0
|
|
20241007,092400,9338260,5060,5060,5060,5060,0
|
|
20241007,092300,9338260,5060,5060,5060,5060,0
|
|
20241007,092200,9338260,5060,5060,5060,5060,0
|
|
20241007,092100,9338260,5060,5060,5060,5060,0
|
|
20241007,092000,9338260,5060,5060,5060,5060,0
|
|
20241007,091900,9338260,5060,5060,5060,5060,0
|
|
20241007,091800,9338260,5060,5060,5060,5060,0
|
|
20241007,091700,9338260,5060,5060,5060,5060,1
|
|
20241007,091600,9333200,5060,5060,5060,5060,5
|
|
20241007,091500,9307900,5060,5060,5060,5060,1
|
|
20241007,091400,9302840,5060,5060,5060,5060,0
|
|
20241007,091300,9302840,5060,5060,5060,5060,100
|
|
20241007,091200,8796840,5060,5060,5060,5060,0
|
|
20241007,091100,8796840,5060,5040,5060,5040,20
|
|
20241007,091000,8695800,5030,5030,5030,5030,0
|
|
20241007,090900,8695800,5030,5030,5030,5030,0
|
|
20241007,090800,8695800,5030,5030,5030,5030,100
|
|
20241007,090700,8192800,5030,5030,5030,5030,200
|
|
20241007,090600,7186800,5030,5030,5030,5030,0
|
|
20241007,090500,7186800,5030,5030,5030,5030,0
|
|
20241007,090400,7186800,5030,5030,5030,5030,0
|
|
20241007,090300,7186800,5030,5030,5030,5030,0
|
|
20241007,090200,7186800,5030,5030,5030,5030,60
|
|
20241007,090100,6885000,5000,5000,5000,5000,702
|
|
20241007,090000,3375000,5000,5000,5000,5000,675
|