574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,183100,178777785,4080,4080,4080,4080,4718
|
|
20241004,183000,178777785,4080,4080,4080,4080,0
|
|
20241004,182900,178777785,4080,4080,4080,4080,0
|
|
20241004,182800,178777785,4080,4080,4080,4080,0
|
|
20241004,182700,178777785,4080,4080,4080,4080,0
|
|
20241004,182600,178777785,4080,4080,4080,4080,0
|
|
20241004,182500,178777785,4080,4080,4080,4080,0
|
|
20241004,182400,178777785,4080,4080,4080,4080,0
|
|
20241004,182300,178777785,4080,4080,4080,4080,0
|
|
20241004,182200,178777785,4080,4080,4080,4080,0
|
|
20241004,182100,178777785,4080,4080,4080,4080,0
|
|
20241004,182000,178777785,4080,4080,4080,4080,0
|
|
20241004,181900,178777785,4080,4080,4080,4080,0
|
|
20241004,181800,178777785,4080,4080,4080,4080,0
|
|
20241004,181700,178777785,4080,4080,4080,4080,0
|
|
20241004,181600,178777785,4080,4080,4080,4080,0
|
|
20241004,181500,178777785,4080,4080,4080,4080,0
|
|
20241004,181400,178777785,4080,4080,4080,4080,0
|
|
20241004,181300,178777785,4080,4080,4080,4080,0
|
|
20241004,181200,178777785,4080,4080,4080,4080,0
|
|
20241004,181100,178777785,4080,4080,4080,4080,0
|
|
20241004,181000,178777785,4080,4080,4080,4080,0
|
|
20241004,180900,178777785,4080,4080,4080,4080,0
|
|
20241004,180800,178777785,4080,4080,4080,4080,0
|
|
20241004,180700,178777785,4080,4080,4080,4080,0
|
|
20241004,180600,178777785,4080,4080,4080,4080,0
|
|
20241004,180500,178777785,4080,4080,4080,4080,0
|
|
20241004,180400,178777785,4080,4080,4080,4080,0
|
|
20241004,180300,178777785,4080,4080,4080,4080,0
|
|
20241004,180200,178777785,4080,4080,4080,4080,0
|
|
20241004,180100,178777785,4080,4080,4080,4080,4718
|
|
20241004,180000,178777785,4080,4080,4080,4080,0
|
|
20241004,175900,178777785,4080,4080,4080,4080,0
|
|
20241004,175800,178777785,4080,4080,4080,4080,0
|
|
20241004,175700,178777785,4080,4080,4080,4080,0
|
|
20241004,175600,178777785,4080,4080,4080,4080,0
|
|
20241004,175500,178777785,4080,4080,4080,4080,0
|
|
20241004,175400,178777785,4080,4080,4080,4080,0
|
|
20241004,175300,178777785,4080,4080,4080,4080,0
|
|
20241004,175200,178777785,4080,4080,4080,4080,0
|
|
20241004,175100,178777785,4080,4080,4080,4080,0
|
|
20241004,175000,178777785,4080,4080,4080,4080,0
|
|
20241004,174900,178777785,4080,4080,4080,4080,0
|
|
20241004,174800,178777785,4080,4080,4080,4080,0
|
|
20241004,174700,178777785,4080,4080,4080,4080,0
|
|
20241004,174600,178777785,4080,4080,4080,4080,0
|
|
20241004,174500,178777785,4080,4080,4080,4080,0
|
|
20241004,174400,178777785,4080,4080,4080,4080,0
|
|
20241004,174300,178777785,4080,4080,4080,4080,0
|
|
20241004,174200,178777785,4080,4080,4080,4080,0
|
|
20241004,174100,178777785,4080,4080,4080,4080,0
|
|
20241004,174000,178777785,4080,4080,4080,4080,0
|
|
20241004,173900,178777785,4080,4080,4080,4080,0
|
|
20241004,173800,178777785,4080,4080,4080,4080,0
|
|
20241004,173700,178777785,4080,4080,4080,4080,0
|
|
20241004,173600,178777785,4080,4080,4080,4080,0
|
|
20241004,173500,178777785,4080,4080,4080,4080,0
|
|
20241004,173400,178777785,4080,4080,4080,4080,0
|
|
20241004,173300,178777785,4080,4080,4080,4080,0
|
|
20241004,173200,178777785,4080,4080,4080,4080,0
|
|
20241004,173100,178777785,4080,4080,4080,4080,4718
|
|
20241004,173000,178777785,4080,4080,4080,4080,0
|
|
20241004,172900,178777785,4080,4080,4080,4080,0
|
|
20241004,172800,178777785,4080,4080,4080,4080,0
|
|
20241004,172700,178777785,4080,4080,4080,4080,0
|
|
20241004,172600,178777785,4080,4080,4080,4080,0
|
|
20241004,172500,178777785,4080,4080,4080,4080,0
|
|
20241004,172400,178777785,4080,4080,4080,4080,0
|
|
20241004,172300,178777785,4080,4080,4080,4080,0
|
|
20241004,172200,178777785,4080,4080,4080,4080,0
|
|
20241004,172100,178777785,4080,4080,4080,4080,0
|
|
20241004,172000,178777785,4080,4080,4080,4080,0
|
|
20241004,171900,178777785,4080,4080,4080,4080,0
|
|
20241004,171800,178777785,4080,4080,4080,4080,0
|
|
20241004,171700,178777785,4080,4080,4080,4080,0
|
|
20241004,171600,178777785,4080,4080,4080,4080,0
|
|
20241004,171500,178777785,4080,4080,4080,4080,0
|
|
20241004,171400,178777785,4080,4080,4080,4080,0
|
|
20241004,171300,178777785,4080,4080,4080,4080,0
|
|
20241004,171200,178777785,4080,4080,4080,4080,0
|
|
20241004,171100,178777785,4080,4080,4080,4080,0
|
|
20241004,171000,178777785,4080,4080,4080,4080,0
|
|
20241004,170900,178777785,4080,4080,4080,4080,0
|
|
20241004,170800,178777785,4080,4080,4080,4080,0
|
|
20241004,170700,178777785,4080,4080,4080,4080,0
|
|
20241004,170600,178777785,4080,4080,4080,4080,0
|
|
20241004,170500,178777785,4080,4080,4080,4080,0
|
|
20241004,170400,178777785,4080,4080,4080,4080,0
|
|
20241004,170300,178777785,4080,4080,4080,4080,0
|
|
20241004,170200,178777785,4080,4080,4080,4080,0
|
|
20241004,170100,178777785,4080,4080,4080,4080,4718
|
|
20241004,170000,178777785,4080,4080,4080,4080,0
|
|
20241004,165900,178777785,4080,4080,4080,4080,0
|
|
20241004,165800,178777785,4080,4080,4080,4080,0
|
|
20241004,165700,178777785,4080,4080,4080,4080,0
|
|
20241004,165600,178777785,4080,4080,4080,4080,0
|
|
20241004,165500,178777785,4080,4080,4080,4080,0
|
|
20241004,165400,178777785,4080,4080,4080,4080,0
|
|
20241004,165300,178777785,4080,4080,4080,4080,0
|
|
20241004,165200,178777785,4080,4080,4080,4080,0
|
|
20241004,165100,178777785,4080,4080,4080,4080,0
|
|
20241004,165000,178777785,4080,4080,4080,4080,0
|
|
20241004,164900,178777785,4080,4080,4080,4080,0
|
|
20241004,164800,178777785,4080,4080,4080,4080,0
|
|
20241004,164700,178777785,4080,4080,4080,4080,0
|
|
20241004,164600,178777785,4080,4080,4080,4080,0
|
|
20241004,164500,178777785,4080,4080,4080,4080,0
|
|
20241004,164400,178777785,4080,4080,4080,4080,0
|
|
20241004,164300,178777785,4080,4080,4080,4080,0
|
|
20241004,164200,178777785,4080,4080,4080,4080,0
|
|
20241004,164100,178777785,4080,4080,4080,4080,0
|
|
20241004,164000,178777785,4080,4080,4080,4080,0
|
|
20241004,163900,178777785,4080,4080,4080,4080,0
|
|
20241004,163800,178777785,4080,4080,4080,4080,0
|
|
20241004,163700,178777785,4080,4080,4080,4080,0
|
|
20241004,163600,178777785,4080,4080,4080,4080,0
|
|
20241004,163500,178777785,4080,4080,4080,4080,0
|
|
20241004,163400,178777785,4080,4080,4080,4080,0
|
|
20241004,163300,178777785,4080,4080,4080,4080,0
|
|
20241004,163200,178777785,4080,4080,4080,4080,0
|
|
20241004,163100,178777785,4080,4080,4080,4080,4718
|
|
20241004,163000,178777785,4080,4080,4080,4080,0
|
|
20241004,162900,178777785,4080,4080,4080,4080,0
|
|
20241004,162800,178777785,4080,4080,4080,4080,0
|
|
20241004,162700,178777785,4080,4080,4080,4080,0
|
|
20241004,162600,178777785,4080,4080,4080,4080,0
|
|
20241004,162500,178777785,4080,4080,4080,4080,0
|
|
20241004,162400,178777785,4080,4080,4080,4080,0
|
|
20241004,162300,178777785,4080,4080,4080,4080,0
|
|
20241004,162200,178777785,4080,4080,4080,4080,0
|
|
20241004,162100,178777785,4080,4080,4080,4080,0
|
|
20241004,162000,178777785,4080,4080,4080,4080,0
|
|
20241004,161900,178777785,4080,4080,4080,4080,0
|
|
20241004,161800,178777785,4080,4080,4080,4080,0
|
|
20241004,161700,178777785,4080,4080,4080,4080,0
|
|
20241004,161600,178777785,4080,4080,4080,4080,0
|
|
20241004,161500,178777785,4080,4080,4080,4080,0
|
|
20241004,161400,178777785,4080,4080,4080,4080,0
|
|
20241004,161300,178777785,4080,4080,4080,4080,0
|
|
20241004,161200,178777785,4080,4080,4080,4080,0
|
|
20241004,161100,178777785,4080,4080,4080,4080,0
|
|
20241004,161000,178777785,4080,4080,4080,4080,0
|
|
20241004,160900,178777785,4080,4080,4080,4080,0
|
|
20241004,160800,178777785,4080,4080,4080,4080,0
|
|
20241004,160700,178777785,4080,4080,4080,4080,0
|
|
20241004,160600,178777785,4080,4080,4080,4080,0
|
|
20241004,160500,178777785,4080,4080,4080,4080,0
|
|
20241004,160400,178777785,4080,4080,4080,4080,0
|
|
20241004,160300,178777785,4080,4080,4080,4080,0
|
|
20241004,160200,178777785,4080,4080,4080,4080,0
|
|
20241004,160100,178777785,4080,4080,4080,4080,4718
|
|
20241004,160000,178777785,4080,4080,4080,4080,0
|
|
20241004,155900,178777785,4080,4080,4080,4080,0
|
|
20241004,155800,178777785,4080,4080,4080,4080,0
|
|
20241004,155700,178777785,4080,4080,4080,4080,0
|
|
20241004,155600,178777785,4080,4080,4080,4080,0
|
|
20241004,155500,178777785,4080,4080,4080,4080,0
|
|
20241004,155400,178777785,4080,4080,4080,4080,0
|
|
20241004,155300,178777785,4080,4080,4080,4080,0
|
|
20241004,155200,178777785,4080,4080,4080,4080,0
|
|
20241004,155100,178777785,4080,4080,4080,4080,0
|
|
20241004,155000,178777785,4080,4080,4080,4080,0
|
|
20241004,154900,178777785,4080,4080,4080,4080,0
|
|
20241004,154800,178777785,4080,4080,4080,4080,0
|
|
20241004,154700,178777785,4080,4080,4080,4080,0
|
|
20241004,154600,178777785,4080,4080,4080,4080,0
|
|
20241004,154500,178777785,4080,4080,4080,4080,0
|
|
20241004,154400,178777785,4080,4080,4080,4080,0
|
|
20241004,154300,178777785,4080,4080,4080,4080,0
|
|
20241004,154200,178777785,4080,4080,4080,4080,0
|
|
20241004,154100,178777785,4080,4080,4080,4080,0
|
|
20241004,154000,178777785,4080,4080,4080,4080,0
|
|
20241004,153900,178777785,4080,4080,4080,4080,0
|
|
20241004,153800,178777785,4080,4080,4080,4080,0
|
|
20241004,153700,178777785,4080,4080,4080,4080,0
|
|
20241004,153600,178777785,4080,4080,4080,4080,0
|
|
20241004,153500,178777785,4080,4080,4080,4080,0
|
|
20241004,153400,178777785,4080,4080,4080,4080,0
|
|
20241004,153300,178777785,4080,4080,4080,4080,0
|
|
20241004,153200,178777785,4080,4080,4080,4080,0
|
|
20241004,153100,178777785,4080,4080,4080,4080,4718
|
|
20241004,153000,178777785,4080,4080,4080,4080,4718
|
|
20241004,152900,159528345,4095,4095,4095,4095,0
|
|
20241004,152800,159528345,4095,4095,4095,4095,0
|
|
20241004,152700,159528345,4095,4095,4095,4095,0
|
|
20241004,152600,159528345,4095,4095,4095,4095,0
|
|
20241004,152500,159528345,4095,4095,4095,4095,0
|
|
20241004,152400,159528345,4095,4095,4095,4095,0
|
|
20241004,152300,159528345,4095,4095,4095,4095,0
|
|
20241004,152200,159528345,4095,4095,4095,4095,0
|
|
20241004,152100,159528345,4095,4095,4095,4095,0
|
|
20241004,152000,159528345,4095,4095,4095,4095,0
|
|
20241004,151900,159528345,4095,4090,4095,4090,23
|
|
20241004,151800,159434165,4095,4095,4095,4095,7
|
|
20241004,151700,159405500,4095,4095,4095,4095,32
|
|
20241004,151600,159274460,4100,4095,4100,4095,20
|
|
20241004,151500,159192555,4100,4095,4100,4095,463
|
|
20241004,151400,157296565,4100,4100,4100,4100,0
|
|
20241004,151300,157296565,4100,4100,4100,4100,100
|
|
20241004,151200,156886565,4100,4100,4100,4100,0
|
|
20241004,151100,156886565,4100,4100,4100,4100,1
|
|
20241004,151000,156882465,4095,4100,4100,4095,125
|
|
20241004,150900,156370585,4100,4100,4100,4100,180
|
|
20241004,150800,155632585,4100,4095,4100,4095,97
|
|
20241004,150700,155235365,4100,4100,4100,4100,0
|
|
20241004,150600,155235365,4100,4100,4100,4095,653
|
|
20241004,150500,152560565,4100,4100,4100,4100,20
|
|
20241004,150400,152478565,4100,4100,4100,4100,1
|
|
20241004,150300,152474465,4095,4095,4095,4095,176
|
|
20241004,150200,151753745,4100,4100,4100,4100,0
|
|
20241004,150100,151753745,4100,4100,4100,4095,352
|
|
20241004,150000,150312295,4100,4100,4100,4100,0
|
|
20241004,145900,150312295,4100,4100,4100,4100,0
|
|
20241004,145800,150312295,4100,4100,4100,4100,0
|
|
20241004,145700,150312295,4100,4095,4100,4095,429
|
|
20241004,145600,148555535,4095,4095,4095,4095,10
|
|
20241004,145500,148514585,4095,4095,4095,4095,1
|
|
20241004,145400,148510490,4090,4090,4090,4090,15
|
|
20241004,145300,148449140,4095,4095,4095,4095,0
|
|
20241004,145200,148449140,4095,4090,4095,4090,551
|
|
20241004,145100,146195545,4090,4090,4090,4090,0
|
|
20241004,145000,146195545,4090,4090,4090,4090,0
|
|
20241004,144900,146195545,4090,4090,4090,4090,0
|
|
20241004,144800,146195545,4090,4090,4090,4090,500
|
|
20241004,144700,144150545,4090,4090,4090,4090,0
|
|
20241004,144600,144150545,4090,4090,4090,4090,0
|
|
20241004,144500,144150545,4090,4090,4090,4090,0
|
|
20241004,144400,144150545,4090,4090,4090,4090,1
|
|
20241004,144300,144146455,4085,4085,4085,4085,53
|
|
20241004,144200,143929950,4090,4090,4090,4090,10
|
|
20241004,144100,143889050,4090,4090,4090,4090,0
|
|
20241004,144000,143889050,4090,4090,4090,4090,1
|
|
20241004,143900,143884960,4085,4085,4085,4085,211
|
|
20241004,143800,143023025,4090,4090,4090,4090,1
|
|
20241004,143700,143018935,4090,4090,4090,4090,0
|
|
20241004,143600,143018935,4090,4090,4090,4090,0
|
|
20241004,143500,143018935,4090,4090,4090,4090,50
|
|
20241004,143400,142814435,4090,4090,4090,4090,50
|
|
20241004,143300,142609935,4090,4090,4090,4090,10
|
|
20241004,143200,142569035,4090,4090,4090,4090,30
|
|
20241004,143100,142446335,4090,4090,4090,4090,110
|
|
20241004,143000,141996435,4090,4090,4090,4090,0
|
|
20241004,142900,141996435,4090,4090,4090,4090,0
|
|
20241004,142800,141996435,4090,4090,4090,4090,77
|
|
20241004,142700,141681505,4090,4090,4090,4090,0
|
|
20241004,142600,141681505,4090,4085,4090,4080,1747
|
|
20241004,142500,134553515,4090,4085,4090,4085,61
|
|
20241004,142400,134304160,4090,4090,4090,4090,24
|
|
20241004,142300,134206000,4090,4090,4090,4090,0
|
|
20241004,142200,134206000,4090,4085,4090,4085,1244
|
|
20241004,142100,129124200,4090,4090,4090,4090,36
|
|
20241004,142000,128976960,4095,4095,4095,4095,0
|
|
20241004,141900,128976960,4095,4095,4095,4095,0
|
|
20241004,141800,128976960,4095,4095,4095,4095,0
|
|
20241004,141700,128976960,4095,4095,4095,4095,0
|
|
20241004,141600,128976960,4095,4095,4095,4095,0
|
|
20241004,141500,128976960,4095,4095,4095,4095,0
|
|
20241004,141400,128976960,4095,4090,4095,4090,2
|
|
20241004,141300,128968775,4095,4095,4095,4095,0
|
|
20241004,141200,128968775,4095,4095,4095,4095,80
|
|
20241004,141100,128641175,4090,4090,4090,4090,700
|
|
20241004,141000,125778175,4100,4100,4100,4090,286
|
|
20241004,140900,124608155,4100,4095,4100,4095,206
|
|
20241004,140800,123764555,4105,4105,4105,4105,1
|
|
20241004,140700,123760450,4095,4095,4095,4095,56
|
|
20241004,140600,123531130,4105,4105,4105,4105,0
|
|
20241004,140500,123531130,4105,4105,4105,4105,0
|
|
20241004,140400,123531130,4105,4105,4105,4105,27
|
|
20241004,140300,123420295,4095,4095,4095,4095,0
|
|
20241004,140200,123420295,4095,4095,4095,4095,31
|
|
20241004,140100,123293350,4105,4105,4105,4105,0
|
|
20241004,140000,123293350,4105,4105,4105,4105,11
|
|
20241004,135900,123248195,4105,4105,4105,4105,1
|
|
20241004,135800,123244090,4105,4105,4105,4105,0
|
|
20241004,135700,123244090,4105,4105,4105,4105,0
|
|
20241004,135600,123244090,4105,4095,4105,4095,231
|
|
20241004,135500,122298135,4105,4105,4105,4105,0
|
|
20241004,135400,122298135,4105,4105,4105,4105,0
|
|
20241004,135300,122298135,4105,4105,4105,4105,0
|
|
20241004,135200,122298135,4105,4105,4105,4105,1
|
|
20241004,135100,122294030,4095,4095,4095,4095,10
|
|
20241004,135000,122253080,4105,4105,4105,4105,0
|
|
20241004,134900,122253080,4105,4105,4105,4105,1
|
|
20241004,134800,122248975,4100,4100,4100,4100,0
|
|
20241004,134700,122248975,4100,4100,4100,4100,0
|
|
20241004,134600,122248975,4100,4100,4100,4100,262
|
|
20241004,134500,121174775,4100,4100,4100,4100,2
|
|
20241004,134400,121166575,4105,4105,4105,4105,24
|
|
20241004,134300,121068055,4105,4105,4105,4105,0
|
|
20241004,134200,121068055,4105,4105,4105,4105,0
|
|
20241004,134100,121068055,4105,4105,4105,4105,0
|
|
20241004,134000,121068055,4105,4105,4105,4105,0
|
|
20241004,133900,121068055,4105,4105,4105,4105,0
|
|
20241004,133800,121068055,4105,4105,4105,4105,0
|
|
20241004,133700,121068055,4105,4105,4105,4105,0
|
|
20241004,133600,121068055,4105,4105,4105,4105,0
|
|
20241004,133500,121068055,4105,4105,4105,4105,0
|
|
20241004,133400,121068055,4105,4105,4105,4105,0
|
|
20241004,133300,121068055,4105,4105,4105,4105,0
|
|
20241004,133200,121068055,4105,4105,4105,4105,0
|
|
20241004,133100,121068055,4105,4105,4105,4105,0
|
|
20241004,133000,121068055,4105,4105,4105,4105,0
|
|
20241004,132900,121068055,4105,4105,4105,4105,0
|
|
20241004,132800,121068055,4105,4105,4105,4105,0
|
|
20241004,132700,121068055,4105,4105,4105,4105,1
|
|
20241004,132600,121063950,4100,4110,4110,4100,1463
|
|
20241004,132500,115064360,4115,4115,4115,4115,0
|
|
20241004,132400,115064360,4115,4115,4115,4115,0
|
|
20241004,132300,115064360,4115,4115,4115,4115,0
|
|
20241004,132200,115064360,4115,4115,4115,4115,0
|
|
20241004,132100,115064360,4115,4115,4115,4115,0
|
|
20241004,132000,115064360,4115,4115,4115,4115,0
|
|
20241004,131900,115064360,4115,4115,4115,4115,0
|
|
20241004,131800,115064360,4115,4115,4115,4115,0
|
|
20241004,131700,115064360,4115,4115,4115,4115,0
|
|
20241004,131600,115064360,4115,4115,4115,4115,0
|
|
20241004,131500,115064360,4115,4115,4115,4115,1
|
|
20241004,131400,115060245,4105,4105,4105,4105,230
|
|
20241004,131300,114116095,4115,4115,4115,4115,0
|
|
20241004,131200,114116095,4115,4115,4115,4115,0
|
|
20241004,131100,114116095,4115,4115,4115,4115,0
|
|
20241004,131000,114116095,4115,4115,4115,4115,0
|
|
20241004,130900,114116095,4115,4115,4115,4115,0
|
|
20241004,130800,114116095,4115,4115,4115,4115,0
|
|
20241004,130700,114116095,4115,4115,4115,4115,0
|
|
20241004,130600,114116095,4115,4115,4115,4115,1
|
|
20241004,130500,114111980,4110,4110,4110,4110,0
|
|
20241004,130400,114111980,4110,4110,4110,4110,0
|
|
20241004,130300,114111980,4110,4110,4110,4110,0
|
|
20241004,130200,114111980,4110,4110,4110,4110,0
|
|
20241004,130100,114111980,4110,4110,4110,4110,0
|
|
20241004,130000,114111980,4110,4110,4110,4110,3
|
|
20241004,125900,114099650,4110,4110,4110,4110,0
|
|
20241004,125800,114099650,4110,4110,4110,4110,0
|
|
20241004,125700,114099650,4110,4110,4110,4110,0
|
|
20241004,125600,114099650,4110,4105,4110,4105,282
|
|
20241004,125500,112941850,4100,4100,4100,4100,10
|
|
20241004,125400,112900850,4110,4110,4110,4110,0
|
|
20241004,125300,112900850,4110,4110,4110,4110,0
|
|
20241004,125200,112900850,4110,4110,4110,4110,0
|
|
20241004,125100,112900850,4110,4110,4110,4110,0
|
|
20241004,125000,112900850,4110,4110,4110,4110,0
|
|
20241004,124900,112900850,4110,4100,4110,4100,410
|
|
20241004,124800,111219610,4100,4100,4100,4100,3
|
|
20241004,124700,111207310,4100,4100,4100,4100,128
|
|
20241004,124600,110682510,4110,4110,4110,4110,0
|
|
20241004,124500,110682510,4110,4110,4110,4110,0
|
|
20241004,124400,110682510,4110,4110,4110,4110,5
|
|
20241004,124300,110661960,4110,4110,4110,4110,0
|
|
20241004,124200,110661960,4110,4110,4110,4110,10
|
|
20241004,124100,110620860,4115,4115,4115,4115,0
|
|
20241004,124000,110620860,4115,4115,4115,4115,0
|
|
20241004,123900,110620860,4115,4115,4115,4115,0
|
|
20241004,123800,110620860,4115,4115,4115,4115,15
|
|
20241004,123700,110559135,4110,4110,4110,4110,130
|
|
20241004,123600,110024835,4115,4115,4115,4115,0
|
|
20241004,123500,110024835,4115,4115,4115,4115,0
|
|
20241004,123400,110024835,4115,4115,4115,4115,0
|
|
20241004,123300,110024835,4115,4115,4115,4115,1
|
|
20241004,123200,110020720,4115,4115,4115,4115,10
|
|
20241004,123100,109979570,4115,4115,4115,4115,0
|
|
20241004,123000,109979570,4115,4115,4115,4115,0
|
|
20241004,122900,109979570,4115,4115,4115,4115,0
|
|
20241004,122800,109979570,4115,4115,4115,4115,12
|
|
20241004,122700,109930190,4100,4100,4100,4100,209
|
|
20241004,122600,109073290,4115,4115,4115,4115,0
|
|
20241004,122500,109073290,4115,4110,4115,4110,82
|
|
20241004,122400,108736230,4110,4110,4110,4110,0
|
|
20241004,122300,108736230,4110,4110,4110,4110,0
|
|
20241004,122200,108736230,4110,4110,4110,4110,11
|
|
20241004,122100,108691020,4110,4110,4110,4110,0
|
|
20241004,122000,108691020,4110,4110,4110,4110,0
|
|
20241004,121900,108691020,4110,4110,4110,4110,0
|
|
20241004,121800,108691020,4110,4110,4110,4110,0
|
|
20241004,121700,108691020,4110,4095,4110,4095,103
|
|
20241004,121600,108269220,4115,4115,4115,4115,0
|
|
20241004,121500,108269220,4115,4115,4115,4115,0
|
|
20241004,121400,108269220,4115,4110,4115,4110,15
|
|
20241004,121300,108207500,4115,4115,4115,4115,0
|
|
20241004,121200,108207500,4115,4115,4115,4115,0
|
|
20241004,121100,108207500,4115,4115,4115,4115,0
|
|
20241004,121000,108207500,4115,4115,4115,4115,0
|
|
20241004,120900,108207500,4115,4100,4115,4095,502
|
|
20241004,120800,106150505,4115,4115,4115,4115,0
|
|
20241004,120700,106150505,4115,4115,4115,4115,0
|
|
20241004,120600,106150505,4115,4115,4115,4115,0
|
|
20241004,120500,106150505,4115,4115,4115,4115,0
|
|
20241004,120400,106150505,4115,4100,4115,4100,32
|
|
20241004,120300,106019290,4120,4120,4120,4120,0
|
|
20241004,120200,106019290,4120,4120,4120,4120,0
|
|
20241004,120100,106019290,4120,4120,4120,4120,1
|
|
20241004,120000,106015170,4100,4100,4100,4100,0
|
|
20241004,115900,106015170,4100,4100,4100,4100,1
|
|
20241004,115800,106011070,4120,4120,4120,4120,0
|
|
20241004,115700,106011070,4120,4120,4120,4120,1
|
|
20241004,115600,106006950,4115,4110,4115,4110,3268
|
|
20241004,115500,92569305,4110,4110,4110,4110,1
|
|
20241004,115400,92565195,4100,4100,4100,4100,0
|
|
20241004,115300,92565195,4100,4100,4100,4100,0
|
|
20241004,115200,92565195,4100,4100,4100,4100,0
|
|
20241004,115100,92565195,4100,4100,4100,4100,1
|
|
20241004,115000,92561095,4110,4110,4110,4110,10
|
|
20241004,114900,92519995,4110,4110,4110,4110,0
|
|
20241004,114800,92519995,4110,4110,4110,4110,0
|
|
20241004,114700,92519995,4110,4110,4110,4110,0
|
|
20241004,114600,92519995,4110,4110,4110,4110,0
|
|
20241004,114500,92519995,4110,4110,4110,4110,0
|
|
20241004,114400,92519995,4110,4110,4110,4110,0
|
|
20241004,114300,92519995,4110,4110,4110,4110,0
|
|
20241004,114200,92519995,4110,4110,4110,4110,488
|
|
20241004,114100,90514315,4110,4110,4110,4110,0
|
|
20241004,114000,90514315,4110,4110,4110,4110,53
|
|
20241004,113900,90296485,4115,4115,4115,4115,0
|
|
20241004,113800,90296485,4115,4115,4115,4115,0
|
|
20241004,113700,90296485,4115,4115,4115,4115,21
|
|
20241004,113600,90210070,4115,4110,4115,4110,100
|
|
20241004,113500,89798755,4110,4110,4110,4110,3
|
|
20241004,113400,89786425,4110,4110,4110,4110,0
|
|
20241004,113300,89786425,4110,4110,4110,4110,0
|
|
20241004,113200,89786425,4110,4110,4110,4110,3
|
|
20241004,113100,89774095,4110,4110,4110,4110,0
|
|
20241004,113000,89774095,4110,4110,4110,4110,0
|
|
20241004,112900,89774095,4110,4110,4110,4110,0
|
|
20241004,112800,89774095,4110,4110,4110,4110,1
|
|
20241004,112700,89769985,4100,4100,4100,4100,28
|
|
20241004,112600,89655185,4110,4110,4110,4110,2
|
|
20241004,112500,89646965,4110,4110,4110,4110,2
|
|
20241004,112400,89638745,4110,4110,4110,4110,0
|
|
20241004,112300,89638745,4110,4110,4110,4110,0
|
|
20241004,112200,89638745,4110,4110,4110,4110,28
|
|
20241004,112100,89523665,4110,4110,4110,4110,0
|
|
20241004,112000,89523665,4110,4110,4110,4110,0
|
|
20241004,111900,89523665,4110,4100,4110,4100,20
|
|
20241004,111800,89441565,4110,4110,4110,4110,0
|
|
20241004,111700,89441565,4110,4110,4110,4110,24
|
|
20241004,111600,89342925,4110,4110,4110,4110,0
|
|
20241004,111500,89342925,4110,4100,4110,4100,40
|
|
20241004,111400,89178825,4110,4110,4110,4110,1
|
|
20241004,111300,89174715,4100,4100,4100,4100,196
|
|
20241004,111200,88371115,4100,4100,4100,4100,1
|
|
20241004,111100,88367015,4110,4110,4110,4110,379
|
|
20241004,111000,86809325,4115,4115,4115,4115,0
|
|
20241004,110900,86809325,4115,4115,4115,4115,0
|
|
20241004,110800,86809325,4115,4115,4115,4115,0
|
|
20241004,110700,86809325,4115,4115,4115,4115,0
|
|
20241004,110600,86809325,4115,4115,4115,4115,1
|
|
20241004,110500,86805210,4110,4110,4110,4110,1000
|
|
20241004,110400,82695210,4115,4115,4115,4115,0
|
|
20241004,110300,82695210,4115,4110,4115,4110,10
|
|
20241004,110200,82654085,4115,4115,4115,4115,11
|
|
20241004,110100,82608820,4115,4115,4115,4115,0
|
|
20241004,110000,82608820,4115,4115,4115,4115,0
|
|
20241004,105900,82608820,4115,4115,4115,4115,412
|
|
20241004,105800,80913440,4115,4115,4115,4100,162
|
|
20241004,105700,80249210,4110,4110,4110,4110,0
|
|
20241004,105600,80249210,4110,4110,4110,4110,6
|
|
20241004,105500,80224550,4115,4115,4115,4115,0
|
|
20241004,105400,80224550,4115,4115,4115,4115,1
|
|
20241004,105300,80220435,4110,4110,4110,4110,24
|
|
20241004,105200,80121795,4115,4115,4115,4115,1
|
|
20241004,105100,80117680,4100,4100,4100,4100,500
|
|
20241004,105000,78067680,4120,4120,4120,4120,0
|
|
20241004,104900,78067680,4120,4120,4120,4120,0
|
|
20241004,104800,78067680,4120,4105,4120,4105,4
|
|
20241004,104700,78051230,4125,4125,4125,4125,1
|
|
20241004,104600,78047105,4120,4120,4120,4090,1920
|
|
20241004,104500,70167130,4125,4125,4125,4125,0
|
|
20241004,104400,70167130,4125,4115,4125,4115,10
|
|
20241004,104300,70125970,4115,4115,4115,4115,500
|
|
20241004,104200,68068470,4110,4110,4110,4110,164
|
|
20241004,104100,67394430,4110,4110,4110,4110,0
|
|
20241004,104000,67394430,4110,4115,4115,4105,1317
|
|
20241004,103900,61979805,4115,4120,4120,4115,139
|
|
20241004,103800,61407810,4125,4125,4125,4125,1
|
|
20241004,103700,61403685,4115,4115,4115,4115,100
|
|
20241004,103600,60992185,4115,4115,4115,4115,140
|
|
20241004,103500,60416085,4115,4115,4115,4115,1
|
|
20241004,103400,60411970,4110,4110,4110,4110,38
|
|
20241004,103300,60255790,4115,4115,4115,4115,1
|
|
20241004,103200,60251675,4105,4105,4105,4105,42
|
|
20241004,103100,60079265,4130,4120,4130,4105,1347
|
|
20241004,103000,54541040,4120,4120,4120,4120,900
|
|
20241004,102900,50833040,4140,4140,4140,4140,1000
|
|
20241004,102800,46693040,4145,4120,4145,4120,1018
|
|
20241004,102700,42475600,4125,4125,4125,4125,0
|
|
20241004,102600,42475600,4125,4125,4125,4125,1
|
|
20241004,102500,42471475,4120,4120,4120,4120,25
|
|
20241004,102400,42368475,4120,4115,4120,4115,48
|
|
20241004,102300,42170865,4125,4125,4125,4125,0
|
|
20241004,102200,42170865,4125,4125,4125,4125,0
|
|
20241004,102100,42170865,4125,4115,4125,4115,516
|
|
20241004,102000,40047510,4115,4115,4115,4115,0
|
|
20241004,101900,40047510,4115,4100,4115,4100,923
|
|
20241004,101800,36255905,4100,4100,4100,4100,0
|
|
20241004,101700,36255905,4100,4100,4100,4100,0
|
|
20241004,101600,36255905,4100,4100,4100,4100,5
|
|
20241004,101500,36235405,4100,4100,4100,4100,0
|
|
20241004,101400,36235405,4100,4100,4100,4100,0
|
|
20241004,101300,36235405,4100,4100,4100,4100,0
|
|
20241004,101200,36235405,4100,4100,4100,4100,15
|
|
20241004,101100,36173905,4100,4100,4100,4100,0
|
|
20241004,101000,36173905,4100,4100,4100,4100,9
|
|
20241004,100900,36137005,4100,4100,4100,4100,0
|
|
20241004,100800,36137005,4100,4100,4100,4100,0
|
|
20241004,100700,36137005,4100,4100,4100,4100,0
|
|
20241004,100600,36137005,4100,4100,4100,4100,0
|
|
20241004,100500,36137005,4100,4100,4100,4100,17
|
|
20241004,100400,36067305,4100,4100,4100,4100,0
|
|
20241004,100300,36067305,4100,4100,4100,4100,1
|
|
20241004,100200,36063205,4100,4100,4100,4100,0
|
|
20241004,100100,36063205,4100,4095,4100,4095,3
|
|
20241004,100000,36050910,4100,4100,4100,4100,0
|
|
20241004,095900,36050910,4100,4100,4100,4100,0
|
|
20241004,095800,36050910,4100,4100,4100,4095,14
|
|
20241004,095700,35993555,4105,4100,4105,4100,4
|
|
20241004,095600,35977150,4115,4115,4115,4115,0
|
|
20241004,095500,35977150,4115,4095,4115,4095,55
|
|
20241004,095400,35751905,4095,4095,4095,4095,45
|
|
20241004,095300,35567630,4095,4090,4095,4090,24
|
|
20241004,095200,35469460,4085,4085,4085,4085,142
|
|
20241004,095100,34889390,4085,4085,4085,4085,800
|
|
20241004,095000,31621390,4085,4085,4085,4085,10
|
|
20241004,094900,31580540,4085,4085,4085,4085,0
|
|
20241004,094800,31580540,4085,4085,4085,4085,33
|
|
20241004,094700,31445735,4085,4080,4085,4080,5
|
|
20241004,094600,31425325,4085,4085,4085,4085,0
|
|
20241004,094500,31425325,4085,4080,4085,4080,128
|
|
20241004,094400,30903075,4080,4085,4085,4080,2150
|
|
20241004,094300,22121075,4085,4085,4085,4085,0
|
|
20241004,094200,22121075,4085,4085,4085,4085,2
|
|
20241004,094100,22112905,4080,4085,4085,4080,265
|
|
20241004,094000,21031680,4085,4085,4085,4085,3
|
|
20241004,093900,21019425,4080,4085,4085,4080,41
|
|
20241004,093800,20852140,4085,4085,4085,4085,1
|
|
20241004,093700,20848055,4085,4085,4085,4085,40
|
|
20241004,093600,20684655,4085,4080,4085,4080,40
|
|
20241004,093500,20521450,4085,4085,4085,4085,300
|
|
20241004,093400,19295950,4095,4095,4095,4095,2
|
|
20241004,093300,19287760,4095,4095,4095,4080,49
|
|
20241004,093200,19087785,4095,4095,4095,4085,24
|
|
20241004,093100,18989715,4085,4095,4095,4085,8
|
|
20241004,093000,18957025,4080,4100,4100,4080,33
|
|
20241004,092900,18822290,4100,4100,4100,4100,0
|
|
20241004,092800,18822290,4100,4100,4100,4100,0
|
|
20241004,092700,18822290,4100,4090,4100,4085,1342
|
|
20241004,092600,13334235,4085,4085,4085,4085,5
|
|
20241004,092500,13313810,4090,4090,4090,4090,1
|
|
20241004,092400,13309720,4090,4090,4090,4090,0
|
|
20241004,092300,13309720,4090,4090,4090,4090,1
|
|
20241004,092200,13305630,4085,4085,4085,4085,101
|
|
20241004,092100,12893045,4090,4085,4090,4080,1831
|
|
20241004,092000,5414310,4090,4090,4090,4090,1
|
|
20241004,091900,5410220,4085,4090,4090,4085,70
|
|
20241004,091800,5124265,4090,4090,4090,4090,38
|
|
20241004,091700,4968845,4095,4090,4095,4090,48
|
|
20241004,091600,4772520,4095,4095,4095,4095,6
|
|
20241004,091500,4747950,4100,4100,4100,4100,0
|
|
20241004,091400,4747950,4100,4100,4100,4100,0
|
|
20241004,091300,4747950,4100,4100,4100,4100,0
|
|
20241004,091200,4747950,4100,4100,4100,4100,5
|
|
20241004,091100,4727450,4100,4100,4100,4100,0
|
|
20241004,091000,4727450,4100,4100,4100,4100,84
|
|
20241004,090900,4383050,4115,4115,4115,4115,0
|
|
20241004,090800,4383050,4115,4115,4115,4115,1
|
|
20241004,090700,4378935,4095,4100,4115,4095,40
|
|
20241004,090600,4215065,4115,4115,4115,4115,1
|
|
20241004,090500,4210950,4080,4090,4090,4080,275
|
|
20241004,090400,3088810,4090,4105,4105,4090,346
|
|
20241004,090300,1673620,4110,4110,4110,4110,0
|
|
20241004,090200,1673620,4110,4110,4110,4110,1
|
|
20241004,090100,1669510,4145,4125,4145,4125,81
|
|
20241004,090000,1334560,4115,4120,4120,4115,324
|