574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183100,204827255,3970,3970,3970,3970,1470
|
|
20241014,183000,204827255,3970,3970,3970,3970,0
|
|
20241014,182900,204827255,3970,3970,3970,3970,0
|
|
20241014,182800,204827255,3970,3970,3970,3970,0
|
|
20241014,182700,204827255,3970,3970,3970,3970,0
|
|
20241014,182600,204827255,3970,3970,3970,3970,0
|
|
20241014,182500,204827255,3970,3970,3970,3970,0
|
|
20241014,182400,204827255,3970,3970,3970,3970,0
|
|
20241014,182300,204827255,3970,3970,3970,3970,0
|
|
20241014,182200,204827255,3970,3970,3970,3970,0
|
|
20241014,182100,204827255,3970,3970,3970,3970,0
|
|
20241014,182000,204827255,3970,3970,3970,3970,0
|
|
20241014,181900,204827255,3970,3970,3970,3970,0
|
|
20241014,181800,204827255,3970,3970,3970,3970,0
|
|
20241014,181700,204827255,3970,3970,3970,3970,0
|
|
20241014,181600,204827255,3970,3970,3970,3970,0
|
|
20241014,181500,204827255,3970,3970,3970,3970,0
|
|
20241014,181400,204827255,3970,3970,3970,3970,0
|
|
20241014,181300,204827255,3970,3970,3970,3970,0
|
|
20241014,181200,204827255,3970,3970,3970,3970,0
|
|
20241014,181100,204827255,3970,3970,3970,3970,0
|
|
20241014,181000,204827255,3970,3970,3970,3970,0
|
|
20241014,180900,204827255,3970,3970,3970,3970,0
|
|
20241014,180800,204827255,3970,3970,3970,3970,0
|
|
20241014,180700,204827255,3970,3970,3970,3970,0
|
|
20241014,180600,204827255,3970,3970,3970,3970,0
|
|
20241014,180500,204827255,3970,3970,3970,3970,0
|
|
20241014,180400,204827255,3970,3970,3970,3970,0
|
|
20241014,180300,204827255,3970,3970,3970,3970,0
|
|
20241014,180200,204827255,3970,3970,3970,3970,0
|
|
20241014,180100,204827255,3970,3970,3970,3970,1470
|
|
20241014,180000,204827255,3970,3970,3970,3970,0
|
|
20241014,175900,204827255,3970,3970,3970,3970,0
|
|
20241014,175800,204827255,3970,3970,3970,3970,0
|
|
20241014,175700,204827255,3970,3970,3970,3970,0
|
|
20241014,175600,204827255,3970,3970,3970,3970,0
|
|
20241014,175500,204827255,3970,3970,3970,3970,0
|
|
20241014,175400,204827255,3970,3970,3970,3970,0
|
|
20241014,175300,204827255,3970,3970,3970,3970,0
|
|
20241014,175200,204827255,3970,3970,3970,3970,0
|
|
20241014,175100,204827255,3970,3970,3970,3970,0
|
|
20241014,175000,204827255,3970,3970,3970,3970,0
|
|
20241014,174900,204827255,3970,3970,3970,3970,0
|
|
20241014,174800,204827255,3970,3970,3970,3970,0
|
|
20241014,174700,204827255,3970,3970,3970,3970,0
|
|
20241014,174600,204827255,3970,3970,3970,3970,0
|
|
20241014,174500,204827255,3970,3970,3970,3970,0
|
|
20241014,174400,204827255,3970,3970,3970,3970,0
|
|
20241014,174300,204827255,3970,3970,3970,3970,0
|
|
20241014,174200,204827255,3970,3970,3970,3970,0
|
|
20241014,174100,204827255,3970,3970,3970,3970,0
|
|
20241014,174000,204827255,3970,3970,3970,3970,0
|
|
20241014,173900,204827255,3970,3970,3970,3970,0
|
|
20241014,173800,204827255,3970,3970,3970,3970,0
|
|
20241014,173700,204827255,3970,3970,3970,3970,0
|
|
20241014,173600,204827255,3970,3970,3970,3970,0
|
|
20241014,173500,204827255,3970,3970,3970,3970,0
|
|
20241014,173400,204827255,3970,3970,3970,3970,0
|
|
20241014,173300,204827255,3970,3970,3970,3970,0
|
|
20241014,173200,204827255,3970,3970,3970,3970,0
|
|
20241014,173100,204827255,3970,3970,3970,3970,1470
|
|
20241014,173000,204827255,3970,3970,3970,3970,0
|
|
20241014,172900,204827255,3970,3970,3970,3970,0
|
|
20241014,172800,204827255,3970,3970,3970,3970,0
|
|
20241014,172700,204827255,3970,3970,3970,3970,0
|
|
20241014,172600,204827255,3970,3970,3970,3970,0
|
|
20241014,172500,204827255,3970,3970,3970,3970,0
|
|
20241014,172400,204827255,3970,3970,3970,3970,0
|
|
20241014,172300,204827255,3970,3970,3970,3970,0
|
|
20241014,172200,204827255,3970,3970,3970,3970,0
|
|
20241014,172100,204827255,3970,3970,3970,3970,0
|
|
20241014,172000,204827255,3970,3970,3970,3970,0
|
|
20241014,171900,204827255,3970,3970,3970,3970,0
|
|
20241014,171800,204827255,3970,3970,3970,3970,0
|
|
20241014,171700,204827255,3970,3970,3970,3970,0
|
|
20241014,171600,204827255,3970,3970,3970,3970,0
|
|
20241014,171500,204827255,3970,3970,3970,3970,0
|
|
20241014,171400,204827255,3970,3970,3970,3970,0
|
|
20241014,171300,204827255,3970,3970,3970,3970,0
|
|
20241014,171200,204827255,3970,3970,3970,3970,0
|
|
20241014,171100,204827255,3970,3970,3970,3970,0
|
|
20241014,171000,204827255,3970,3970,3970,3970,0
|
|
20241014,170900,204827255,3970,3970,3970,3970,0
|
|
20241014,170800,204827255,3970,3970,3970,3970,0
|
|
20241014,170700,204827255,3970,3970,3970,3970,0
|
|
20241014,170600,204827255,3970,3970,3970,3970,0
|
|
20241014,170500,204827255,3970,3970,3970,3970,0
|
|
20241014,170400,204827255,3970,3970,3970,3970,0
|
|
20241014,170300,204827255,3970,3970,3970,3970,0
|
|
20241014,170200,204827255,3970,3970,3970,3970,0
|
|
20241014,170100,204827255,3970,3970,3970,3970,1470
|
|
20241014,170000,204827255,3970,3970,3970,3970,0
|
|
20241014,165900,204827255,3970,3970,3970,3970,0
|
|
20241014,165800,204827255,3970,3970,3970,3970,0
|
|
20241014,165700,204827255,3970,3970,3970,3970,0
|
|
20241014,165600,204827255,3970,3970,3970,3970,0
|
|
20241014,165500,204827255,3970,3970,3970,3970,0
|
|
20241014,165400,204827255,3970,3970,3970,3970,0
|
|
20241014,165300,204827255,3970,3970,3970,3970,0
|
|
20241014,165200,204827255,3970,3970,3970,3970,0
|
|
20241014,165100,204827255,3970,3970,3970,3970,0
|
|
20241014,165000,204827255,3970,3970,3970,3970,0
|
|
20241014,164900,204827255,3970,3970,3970,3970,0
|
|
20241014,164800,204827255,3970,3970,3970,3970,0
|
|
20241014,164700,204827255,3970,3970,3970,3970,0
|
|
20241014,164600,204827255,3970,3970,3970,3970,0
|
|
20241014,164500,204827255,3970,3970,3970,3970,0
|
|
20241014,164400,204827255,3970,3970,3970,3970,0
|
|
20241014,164300,204827255,3970,3970,3970,3970,0
|
|
20241014,164200,204827255,3970,3970,3970,3970,0
|
|
20241014,164100,204827255,3970,3970,3970,3970,0
|
|
20241014,164000,204827255,3970,3970,3970,3970,0
|
|
20241014,163900,204827255,3970,3970,3970,3970,0
|
|
20241014,163800,204827255,3970,3970,3970,3970,0
|
|
20241014,163700,204827255,3970,3970,3970,3970,0
|
|
20241014,163600,204827255,3970,3970,3970,3970,0
|
|
20241014,163500,204827255,3970,3970,3970,3970,0
|
|
20241014,163400,204827255,3970,3970,3970,3970,0
|
|
20241014,163300,204827255,3970,3970,3970,3970,0
|
|
20241014,163200,204827255,3970,3970,3970,3970,0
|
|
20241014,163100,204827255,3970,3970,3970,3970,1470
|
|
20241014,163000,204827255,3970,3970,3970,3970,0
|
|
20241014,162900,204827255,3970,3970,3970,3970,0
|
|
20241014,162800,204827255,3970,3970,3970,3970,0
|
|
20241014,162700,204827255,3970,3970,3970,3970,0
|
|
20241014,162600,204827255,3970,3970,3970,3970,0
|
|
20241014,162500,204827255,3970,3970,3970,3970,0
|
|
20241014,162400,204827255,3970,3970,3970,3970,0
|
|
20241014,162300,204827255,3970,3970,3970,3970,0
|
|
20241014,162200,204827255,3970,3970,3970,3970,0
|
|
20241014,162100,204827255,3970,3970,3970,3970,0
|
|
20241014,162000,204827255,3970,3970,3970,3970,0
|
|
20241014,161900,204827255,3970,3970,3970,3970,0
|
|
20241014,161800,204827255,3970,3970,3970,3970,0
|
|
20241014,161700,204827255,3970,3970,3970,3970,0
|
|
20241014,161600,204827255,3970,3970,3970,3970,0
|
|
20241014,161500,204827255,3970,3970,3970,3970,0
|
|
20241014,161400,204827255,3970,3970,3970,3970,0
|
|
20241014,161300,204827255,3970,3970,3970,3970,0
|
|
20241014,161200,204827255,3970,3970,3970,3970,0
|
|
20241014,161100,204827255,3970,3970,3970,3970,0
|
|
20241014,161000,204827255,3970,3970,3970,3970,0
|
|
20241014,160900,204827255,3970,3970,3970,3970,0
|
|
20241014,160800,204827255,3970,3970,3970,3970,0
|
|
20241014,160700,204827255,3970,3970,3970,3970,0
|
|
20241014,160600,204827255,3970,3970,3970,3970,0
|
|
20241014,160500,204827255,3970,3970,3970,3970,0
|
|
20241014,160400,204827255,3970,3970,3970,3970,0
|
|
20241014,160300,204827255,3970,3970,3970,3970,0
|
|
20241014,160200,204827255,3970,3970,3970,3970,0
|
|
20241014,160100,204827255,3970,3970,3970,3970,1470
|
|
20241014,160000,204827255,3970,3970,3970,3970,0
|
|
20241014,155900,204827255,3970,3970,3970,3970,0
|
|
20241014,155800,204827255,3970,3970,3970,3970,0
|
|
20241014,155700,204827255,3970,3970,3970,3970,0
|
|
20241014,155600,204827255,3970,3970,3970,3970,0
|
|
20241014,155500,204827255,3970,3970,3970,3970,0
|
|
20241014,155400,204827255,3970,3970,3970,3970,0
|
|
20241014,155300,204827255,3970,3970,3970,3970,0
|
|
20241014,155200,204827255,3970,3970,3970,3970,0
|
|
20241014,155100,204827255,3970,3970,3970,3970,0
|
|
20241014,155000,204827255,3970,3970,3970,3970,0
|
|
20241014,154900,204827255,3970,3970,3970,3970,0
|
|
20241014,154800,204827255,3970,3970,3970,3970,0
|
|
20241014,154700,204827255,3970,3970,3970,3970,0
|
|
20241014,154600,204827255,3970,3970,3970,3970,0
|
|
20241014,154500,204827255,3970,3970,3970,3970,0
|
|
20241014,154400,204827255,3970,3970,3970,3970,0
|
|
20241014,154300,204827255,3970,3970,3970,3970,0
|
|
20241014,154200,204827255,3970,3970,3970,3970,0
|
|
20241014,154100,204827255,3970,3970,3970,3970,0
|
|
20241014,154000,204827255,3970,3970,3970,3970,0
|
|
20241014,153900,204827255,3970,3970,3970,3970,0
|
|
20241014,153800,204827255,3970,3970,3970,3970,0
|
|
20241014,153700,204827255,3970,3970,3970,3970,0
|
|
20241014,153600,204827255,3970,3970,3970,3970,0
|
|
20241014,153500,204827255,3970,3970,3970,3970,0
|
|
20241014,153400,204827255,3970,3970,3970,3970,0
|
|
20241014,153300,204827255,3970,3970,3970,3970,0
|
|
20241014,153200,204827255,3970,3970,3970,3970,0
|
|
20241014,153100,204827255,3970,3970,3970,3970,1470
|
|
20241014,153000,204827255,3970,3970,3970,3970,1470
|
|
20241014,152900,198991355,3980,3980,3980,3980,0
|
|
20241014,152800,198991355,3980,3980,3980,3980,0
|
|
20241014,152700,198991355,3980,3980,3980,3980,0
|
|
20241014,152600,198991355,3980,3980,3980,3980,0
|
|
20241014,152500,198991355,3980,3980,3980,3980,0
|
|
20241014,152400,198991355,3980,3980,3980,3980,0
|
|
20241014,152300,198991355,3980,3980,3980,3980,0
|
|
20241014,152200,198991355,3980,3980,3980,3980,0
|
|
20241014,152100,198991355,3980,3980,3980,3980,0
|
|
20241014,152000,198991355,3980,3980,3980,3980,0
|
|
20241014,151900,198991355,3980,3980,3980,3980,400
|
|
20241014,151800,197399355,3980,3980,3980,3980,1018
|
|
20241014,151700,193347715,3975,3975,3975,3975,0
|
|
20241014,151600,193347715,3975,3975,3975,3975,183
|
|
20241014,151500,192620290,3975,3975,3975,3970,352
|
|
20241014,151400,191222345,3970,3970,3970,3970,13
|
|
20241014,151300,191170735,3970,3975,3975,3970,1317
|
|
20241014,151200,185940660,3975,3975,3975,3975,575
|
|
20241014,151100,183655035,3975,3975,3975,3975,0
|
|
20241014,151000,183655035,3975,3975,3975,3975,40
|
|
20241014,150900,183496035,3975,3975,3980,3975,207
|
|
20241014,150800,182673200,3975,3980,3980,3975,1011
|
|
20241014,150700,178654440,3975,3975,3975,3975,1
|
|
20241014,150600,178650465,3980,3975,3980,3975,2
|
|
20241014,150500,178642510,3975,3975,3975,3975,500
|
|
20241014,150400,176655010,3980,3980,3980,3980,1
|
|
20241014,150300,176651030,3980,3980,3980,3980,0
|
|
20241014,150200,176651030,3980,3980,3980,3980,0
|
|
20241014,150100,176651030,3980,3980,3980,3980,0
|
|
20241014,150000,176651030,3980,3980,3980,3980,10
|
|
20241014,145900,176611230,3980,3980,3980,3980,20
|
|
20241014,145800,176531630,3980,3980,3980,3980,10
|
|
20241014,145700,176491830,3975,3980,3980,3975,52
|
|
20241014,145600,176284880,3980,3980,3980,3980,100
|
|
20241014,145500,175886880,3980,3980,3980,3980,80
|
|
20241014,145400,175568480,3980,3975,3980,3975,98
|
|
20241014,145300,175178680,3975,3975,3975,3975,0
|
|
20241014,145200,175178680,3975,3975,3975,3975,0
|
|
20241014,145100,175178680,3975,3975,3975,3970,355
|
|
20241014,145000,173768055,3970,3970,3970,3970,101
|
|
20241014,144900,173367085,3975,3975,3975,3975,0
|
|
20241014,144800,173367085,3975,3975,3975,3975,3
|
|
20241014,144700,173355160,3975,3975,3975,3975,331
|
|
20241014,144600,172039435,3980,3980,3980,3980,0
|
|
20241014,144500,172039435,3980,3980,3980,3980,0
|
|
20241014,144400,172039435,3980,3980,3980,3980,1
|
|
20241014,144300,172035455,3975,3975,3975,3975,0
|
|
20241014,144200,172035455,3975,3975,3975,3975,1
|
|
20241014,144100,172031480,3975,3975,3975,3975,1
|
|
20241014,144000,172027505,3975,3975,3975,3975,4
|
|
20241014,143900,172011605,3975,3980,3980,3975,3
|
|
20241014,143800,171999670,3980,3980,3980,3980,12
|
|
20241014,143700,171951910,3980,3980,3980,3980,0
|
|
20241014,143600,171951910,3980,3980,3980,3980,1
|
|
20241014,143500,171947930,3970,3970,3970,3970,1
|
|
20241014,143400,171943960,3980,3980,3980,3980,0
|
|
20241014,143300,171943960,3980,3980,3980,3980,0
|
|
20241014,143200,171943960,3980,3980,3980,3980,1
|
|
20241014,143100,171939980,3970,3970,3970,3970,25
|
|
20241014,143000,171840730,3980,3980,3980,3980,0
|
|
20241014,142900,171840730,3980,3980,3980,3980,1
|
|
20241014,142800,171836750,3970,3970,3970,3970,0
|
|
20241014,142700,171836750,3970,3975,3975,3970,419
|
|
20241014,142600,170171820,3975,3975,3975,3975,1
|
|
20241014,142500,170167845,3980,3980,3980,3980,8
|
|
20241014,142400,170136005,3980,3970,3980,3970,2
|
|
20241014,142300,170128055,3970,3980,3980,3970,310
|
|
20241014,142200,168896750,3980,3980,3980,3980,0
|
|
20241014,142100,168896750,3980,3980,3980,3980,0
|
|
20241014,142000,168896750,3980,3980,3980,3980,200
|
|
20241014,141900,168100750,3980,3980,3980,3980,0
|
|
20241014,141800,168100750,3980,3975,3980,3975,182
|
|
20241014,141700,167377295,3980,3980,3980,3980,0
|
|
20241014,141600,167377295,3980,3980,3980,3980,1
|
|
20241014,141500,167373315,3980,3980,3980,3975,15
|
|
20241014,141400,167313620,3980,3980,3980,3980,0
|
|
20241014,141300,167313620,3980,3980,3980,3980,0
|
|
20241014,141200,167313620,3980,3980,3980,3980,1
|
|
20241014,141100,167309640,3975,3980,3980,3975,101
|
|
20241014,141000,166907665,3980,3980,3980,3975,397
|
|
20241014,140900,165327610,3980,3980,3980,3980,0
|
|
20241014,140800,165327610,3980,3980,3980,3980,0
|
|
20241014,140700,165327610,3980,3980,3980,3980,1
|
|
20241014,140600,165323630,3985,3985,3985,3985,0
|
|
20241014,140500,165323630,3985,3985,3985,3985,19
|
|
20241014,140400,165247915,3985,3985,3985,3985,1
|
|
20241014,140300,165243930,3980,3980,3980,3980,1
|
|
20241014,140200,165239950,3985,3985,3985,3985,11
|
|
20241014,140100,165196115,3985,3985,3985,3985,0
|
|
20241014,140000,165196115,3985,3985,3985,3985,13
|
|
20241014,135900,165144310,3985,3985,3985,3985,0
|
|
20241014,135800,165144310,3985,3985,3985,3985,2
|
|
20241014,135700,165136340,3990,3985,3990,3985,27
|
|
20241014,135600,165028740,3985,3980,3985,3980,23
|
|
20241014,135500,164937090,3985,3985,3985,3985,0
|
|
20241014,135400,164937090,3985,3985,3985,3980,12
|
|
20241014,135300,164889320,3980,3980,3980,3980,130
|
|
20241014,135200,164371920,3985,3985,3985,3985,1
|
|
20241014,135100,164367935,3980,3980,3980,3980,1
|
|
20241014,135000,164363955,3985,3980,3985,3980,2
|
|
20241014,134900,164355990,3985,3985,3985,3985,0
|
|
20241014,134800,164355990,3985,3985,3985,3985,1
|
|
20241014,134700,164352005,3980,3980,3980,3980,1
|
|
20241014,134600,164348025,3985,3985,3985,3985,10
|
|
20241014,134500,164308175,3985,3985,3985,3985,0
|
|
20241014,134400,164308175,3985,3985,3985,3985,2
|
|
20241014,134300,164300205,3990,3990,3990,3990,0
|
|
20241014,134200,164300205,3990,3990,3990,3990,0
|
|
20241014,134100,164300205,3990,3990,3990,3990,0
|
|
20241014,134000,164300205,3990,3990,3990,3990,0
|
|
20241014,133900,164300205,3990,3980,3990,3980,2
|
|
20241014,133800,164292235,3990,3990,3990,3990,32
|
|
20241014,133700,164164555,3990,3990,3990,3990,0
|
|
20241014,133600,164164555,3990,3990,3990,3990,0
|
|
20241014,133500,164164555,3990,3990,3990,3990,1
|
|
20241014,133400,164160565,3980,3980,3980,3980,9
|
|
20241014,133300,164124745,3990,3990,3990,3990,1
|
|
20241014,133200,164120755,3990,3990,3990,3980,40
|
|
20241014,133100,163961205,3990,3990,3990,3990,1
|
|
20241014,133000,163957215,3980,3980,3980,3980,0
|
|
20241014,132900,163957215,3980,3980,3980,3980,5
|
|
20241014,132800,163937315,3990,3990,3990,3990,0
|
|
20241014,132700,163937315,3990,3990,3990,3990,51
|
|
20241014,132600,163733825,3990,3990,3990,3990,1
|
|
20241014,132500,163729835,3980,3980,3980,3980,1
|
|
20241014,132400,163725855,3980,3980,3980,3980,0
|
|
20241014,132300,163725855,3980,3980,3980,3980,1
|
|
20241014,132200,163721875,3990,3990,3990,3990,0
|
|
20241014,132100,163721875,3990,3990,3990,3990,0
|
|
20241014,132000,163721875,3990,3990,3990,3990,1
|
|
20241014,131900,163717885,3980,3980,3980,3980,0
|
|
20241014,131800,163717885,3980,3980,3980,3980,0
|
|
20241014,131700,163717885,3980,3990,3990,3980,2
|
|
20241014,131600,163709915,3980,3980,3980,3980,1
|
|
20241014,131500,163705935,3990,3990,3990,3990,1
|
|
20241014,131400,163701945,3995,3995,3995,3995,3
|
|
20241014,131300,163689960,3995,3995,3995,3995,0
|
|
20241014,131200,163689960,3995,3995,3995,3995,0
|
|
20241014,131100,163689960,3995,3995,3995,3995,0
|
|
20241014,131000,163689960,3995,3995,3995,3995,1
|
|
20241014,130900,163685965,3985,3985,3985,3985,337
|
|
20241014,130800,162343020,3985,3980,3985,3980,3
|
|
20241014,130700,162331075,3985,3985,3985,3985,0
|
|
20241014,130600,162331075,3985,3985,3985,3985,0
|
|
20241014,130500,162331075,3985,3985,3985,3985,383
|
|
20241014,130400,160804820,3985,3985,3985,3985,3
|
|
20241014,130300,160792865,3985,3980,3985,3980,12
|
|
20241014,130200,160745100,3985,3980,3985,3980,195
|
|
20241014,130100,159968990,3985,3985,3985,3985,1
|
|
20241014,130000,159965005,3980,3980,3980,3980,2
|
|
20241014,125900,159957045,3985,3980,3985,3975,692
|
|
20241014,125800,157202945,3980,3980,3980,3980,1
|
|
20241014,125700,157198965,3985,3985,3985,3985,0
|
|
20241014,125600,157198965,3985,3985,3985,3985,0
|
|
20241014,125500,157198965,3985,3985,3985,3985,0
|
|
20241014,125400,157198965,3985,3990,3990,3960,4050
|
|
20241014,125300,141120710,3995,3995,3995,3995,0
|
|
20241014,125200,141120710,3995,3995,3995,3995,0
|
|
20241014,125100,141120710,3995,3995,3995,3995,0
|
|
20241014,125000,141120710,3995,3995,3995,3995,0
|
|
20241014,124900,141120710,3995,3995,3995,3995,0
|
|
20241014,124800,141120710,3995,3995,3995,3995,0
|
|
20241014,124700,141120710,3995,3995,3995,3995,0
|
|
20241014,124600,141120710,3995,3995,3995,3995,0
|
|
20241014,124500,141120710,3995,3995,3995,3995,0
|
|
20241014,124400,141120710,3995,3995,3995,3995,0
|
|
20241014,124300,141120710,3995,3995,3995,3995,0
|
|
20241014,124200,141120710,3995,3995,3995,3995,0
|
|
20241014,124100,141120710,3995,3995,3995,3995,0
|
|
20241014,124000,141120710,3995,3995,3995,3995,3
|
|
20241014,123900,141108725,3995,3995,3995,3995,1
|
|
20241014,123800,141104730,3990,3990,3990,3990,0
|
|
20241014,123700,141104730,3990,3990,3990,3990,0
|
|
20241014,123600,141104730,3990,3990,3990,3990,0
|
|
20241014,123500,141104730,3990,3990,3990,3990,20
|
|
20241014,123400,141024930,3990,3990,3990,3990,50
|
|
20241014,123300,140825430,3995,3995,3995,3995,0
|
|
20241014,123200,140825430,3995,3995,3995,3995,0
|
|
20241014,123100,140825430,3995,3995,3995,3995,0
|
|
20241014,123000,140825430,3995,3995,3995,3995,1
|
|
20241014,122900,140821435,3995,3995,3995,3995,5
|
|
20241014,122800,140801460,3995,3995,3995,3995,11
|
|
20241014,122700,140757515,3995,3990,3995,3990,145
|
|
20241014,122600,140178960,3995,3995,3995,3995,0
|
|
20241014,122500,140178960,3995,3995,3995,3995,0
|
|
20241014,122400,140178960,3995,3995,3995,3995,0
|
|
20241014,122300,140178960,3995,3995,3995,3995,0
|
|
20241014,122200,140178960,3995,3995,3995,3995,0
|
|
20241014,122100,140178960,3995,3995,3995,3995,0
|
|
20241014,122000,140178960,3995,3995,3995,3995,0
|
|
20241014,121900,140178960,3995,3995,3995,3995,0
|
|
20241014,121800,140178960,3995,3995,3995,3995,0
|
|
20241014,121700,140178960,3995,3995,3995,3995,0
|
|
20241014,121600,140178960,3995,3995,3995,3995,0
|
|
20241014,121500,140178960,3995,3970,3995,3970,146
|
|
20241014,121400,139599315,3995,3995,3995,3995,1
|
|
20241014,121300,139595320,3970,3970,3970,3970,0
|
|
20241014,121200,139595320,3970,3970,3970,3970,0
|
|
20241014,121100,139595320,3970,3970,3970,3970,0
|
|
20241014,121000,139595320,3970,3970,3970,3970,0
|
|
20241014,120900,139595320,3970,3995,3995,3970,1895
|
|
20241014,120800,132036705,3990,3990,3990,3990,1228
|
|
20241014,120700,127136985,3990,3990,3990,3990,0
|
|
20241014,120600,127136985,3990,3990,3990,3990,0
|
|
20241014,120500,127136985,3990,3985,3990,3970,2001
|
|
20241014,120400,119189505,3990,3990,3990,3990,0
|
|
20241014,120300,119189505,3990,3990,3990,3990,0
|
|
20241014,120200,119189505,3990,3990,3990,3990,1
|
|
20241014,120100,119185515,3980,3980,3980,3980,0
|
|
20241014,120000,119185515,3980,3980,3980,3980,191
|
|
20241014,115900,118425335,3980,3980,3980,3980,2
|
|
20241014,115800,118417375,3990,3990,3990,3990,0
|
|
20241014,115700,118417375,3990,3990,3990,3990,1
|
|
20241014,115600,118413385,3990,3990,3990,3990,100
|
|
20241014,115500,118014385,3990,3990,3990,3990,535
|
|
20241014,115400,115879735,3980,3990,3990,3980,2
|
|
20241014,115300,115871765,3980,3980,3980,3980,0
|
|
20241014,115200,115871765,3980,3980,3980,3980,0
|
|
20241014,115100,115871765,3980,3980,3980,3980,0
|
|
20241014,115000,115871765,3980,3980,3980,3980,1
|
|
20241014,114900,115867785,3990,3990,3990,3990,0
|
|
20241014,114800,115867785,3990,3985,3990,3985,2
|
|
20241014,114700,115859810,3980,3980,3980,3980,0
|
|
20241014,114600,115859810,3980,3980,3980,3980,0
|
|
20241014,114500,115859810,3980,3980,3980,3980,1
|
|
20241014,114400,115855830,3980,3980,3980,3980,0
|
|
20241014,114300,115855830,3980,3980,3980,3980,0
|
|
20241014,114200,115855830,3980,3980,3980,3980,0
|
|
20241014,114100,115855830,3980,3980,3980,3980,1
|
|
20241014,114000,115851850,3980,3980,3980,3980,1
|
|
20241014,113900,115847870,3980,3980,3980,3980,34
|
|
20241014,113800,115712550,3980,3980,3980,3980,0
|
|
20241014,113700,115712550,3980,3980,3980,3980,3
|
|
20241014,113600,115700610,3980,3980,3980,3980,0
|
|
20241014,113500,115700610,3980,3980,3980,3980,0
|
|
20241014,113400,115700610,3980,3980,3980,3980,0
|
|
20241014,113300,115700610,3980,3980,3980,3980,0
|
|
20241014,113200,115700610,3980,3980,3980,3980,86
|
|
20241014,113100,115358330,3990,3990,3990,3990,0
|
|
20241014,113000,115358330,3990,3985,3990,3985,25
|
|
20241014,112900,115258700,3985,3985,3985,3985,276
|
|
20241014,112800,114158840,3980,3980,3980,3980,1
|
|
20241014,112700,114154860,3980,3980,3980,3980,0
|
|
20241014,112600,114154860,3980,3980,3980,3980,18
|
|
20241014,112500,114083220,3980,3975,3980,3975,55
|
|
20241014,112400,113864470,3975,3975,3975,3975,0
|
|
20241014,112300,113864470,3975,3975,3975,3975,1
|
|
20241014,112200,113860495,3975,3975,3975,3975,0
|
|
20241014,112100,113860495,3975,3980,3980,3975,381
|
|
20241014,112000,112344735,3980,3980,3980,3980,1
|
|
20241014,111900,112340755,3980,3980,3980,3980,1
|
|
20241014,111800,112336775,3980,3980,3980,3980,0
|
|
20241014,111700,112336775,3980,3980,3980,3980,5
|
|
20241014,111600,112316875,3980,3980,3980,3980,0
|
|
20241014,111500,112316875,3980,3980,3980,3980,1
|
|
20241014,111400,112312895,3985,3980,3985,3980,300
|
|
20241014,111300,111117400,3975,3975,3975,3975,0
|
|
20241014,111200,111117400,3975,3975,3975,3975,148
|
|
20241014,111100,110529100,3985,3985,3985,3985,300
|
|
20241014,111000,109333600,3975,3975,3975,3975,1
|
|
20241014,110900,109329625,3985,3985,3985,3985,0
|
|
20241014,110800,109329625,3985,3985,3985,3985,3
|
|
20241014,110700,109317670,3985,3985,3985,3985,0
|
|
20241014,110600,109317670,3985,3985,3985,3975,1185
|
|
20241014,110500,104601535,3985,3985,3985,3985,381
|
|
20241014,110400,103083250,3985,3985,3985,3985,500
|
|
20241014,110300,101090750,3985,3985,3985,3985,0
|
|
20241014,110200,101090750,3985,3985,3985,3985,1
|
|
20241014,110100,101086765,3985,3985,3985,3985,0
|
|
20241014,110000,101086765,3985,3985,3985,3985,0
|
|
20241014,105900,101086765,3985,3985,3985,3985,0
|
|
20241014,105800,101086765,3985,3985,3985,3985,128
|
|
20241014,105700,100576685,3980,3980,3980,3980,1
|
|
20241014,105600,100572705,3980,3990,3990,3980,2000
|
|
20241014,105500,92605700,3990,3990,3990,3990,0
|
|
20241014,105400,92605700,3990,3990,3990,3990,0
|
|
20241014,105300,92605700,3990,3990,3990,3990,1
|
|
20241014,105200,92601710,3990,3990,3990,3990,0
|
|
20241014,105100,92601710,3990,3990,3990,3990,0
|
|
20241014,105000,92601710,3990,3990,3990,3990,174
|
|
20241014,104900,91907450,3990,3990,3990,3990,0
|
|
20241014,104800,91907450,3990,3990,3990,3990,1
|
|
20241014,104700,91903460,3985,3985,3985,3985,0
|
|
20241014,104600,91903460,3985,3985,3985,3985,0
|
|
20241014,104500,91903460,3985,3985,3985,3985,0
|
|
20241014,104400,91903460,3985,3995,3995,3985,2
|
|
20241014,104300,91895480,3985,3985,3985,3985,0
|
|
20241014,104200,91895480,3985,3985,3985,3985,0
|
|
20241014,104100,91895480,3985,3985,3985,3985,0
|
|
20241014,104000,91895480,3985,3985,3985,3985,1
|
|
20241014,103900,91891495,3985,3985,3985,3985,163
|
|
20241014,103800,91241940,3990,3990,3990,3990,155
|
|
20241014,103700,90623490,3990,3990,3990,3990,0
|
|
20241014,103600,90623490,3990,3990,3990,3990,0
|
|
20241014,103500,90623490,3990,3990,3990,3990,1
|
|
20241014,103400,90619500,3990,3990,3990,3990,0
|
|
20241014,103300,90619500,3990,3990,3990,3990,0
|
|
20241014,103200,90619500,3990,3995,3995,3990,282
|
|
20241014,103100,89493570,3995,3995,3995,3995,1
|
|
20241014,103000,89489575,3995,3995,3995,3995,100
|
|
20241014,102900,89090075,3990,3990,3990,3990,0
|
|
20241014,102800,89090075,3990,3990,3990,3990,0
|
|
20241014,102700,89090075,3990,3990,3990,3990,77
|
|
20241014,102600,88782845,3985,3990,3990,3985,3022
|
|
20241014,102500,76735615,3990,3990,3990,3990,0
|
|
20241014,102400,76735615,3990,3990,3990,3990,0
|
|
20241014,102300,76735615,3990,3990,3990,3990,160
|
|
20241014,102200,76097215,3990,3990,3990,3990,1
|
|
20241014,102100,76093225,4000,4000,4000,4000,19
|
|
20241014,102000,76017225,3990,3990,3990,3990,0
|
|
20241014,101900,76017225,3990,3990,3990,3990,0
|
|
20241014,101800,76017225,3990,3990,3990,3990,1
|
|
20241014,101700,76013235,3985,3985,3985,3985,0
|
|
20241014,101600,76013235,3985,3985,3985,3985,0
|
|
20241014,101500,76013235,3985,3985,3985,3985,0
|
|
20241014,101400,76013235,3985,3985,3985,3985,0
|
|
20241014,101300,76013235,3985,3985,3985,3985,1
|
|
20241014,101200,76009250,3985,3995,3995,3985,3031
|
|
20241014,101100,63917185,4005,4005,4005,4005,0
|
|
20241014,101000,63917185,4005,4005,4005,4005,100
|
|
20241014,100900,63516685,3990,4000,4000,3990,983
|
|
20241014,100800,59584695,4000,4000,4000,4000,700
|
|
20241014,100700,56784695,4000,4000,4000,4000,0
|
|
20241014,100600,56784695,4000,4000,4000,4000,50
|
|
20241014,100500,56584695,3990,3990,3990,3990,35
|
|
20241014,100400,56445045,4000,4000,4000,4000,0
|
|
20241014,100300,56445045,4000,4000,4000,4000,6
|
|
20241014,100200,56421045,3995,3995,3995,3995,2
|
|
20241014,100100,56413055,3995,3995,3995,3995,0
|
|
20241014,100000,56413055,3995,3990,3995,3990,301
|
|
20241014,095900,55210565,3995,3995,3995,3995,5
|
|
20241014,095800,55190590,3990,3990,3990,3990,0
|
|
20241014,095700,55190590,3990,3990,3990,3990,292
|
|
20241014,095600,54025510,3990,3990,3990,3990,1070
|
|
20241014,095500,49756210,3990,3990,3990,3990,0
|
|
20241014,095400,49756210,3990,3990,3990,3990,1125
|
|
20241014,095300,45267460,3990,3990,3990,3990,0
|
|
20241014,095200,45267460,3990,3985,3990,3985,164
|
|
20241014,095100,44613695,3990,3990,3990,3990,13
|
|
20241014,095000,44561825,3990,3990,3990,3990,4
|
|
20241014,094900,44545865,3990,3990,3990,3990,1
|
|
20241014,094800,44541875,3990,3990,3990,3990,0
|
|
20241014,094700,44541875,3990,3990,3990,3990,10
|
|
20241014,094600,44501975,3990,3990,3990,3990,4
|
|
20241014,094500,44486015,3990,3990,3990,3990,25
|
|
20241014,094400,44386265,3990,3990,3990,3990,952
|
|
20241014,094300,40587785,3990,3990,3990,3990,0
|
|
20241014,094200,40587785,3990,3990,3990,3990,4
|
|
20241014,094100,40571825,3985,3990,3990,3985,355
|
|
20241014,094000,39157100,3985,3990,3990,3985,114
|
|
20241014,093900,38702250,3990,3990,3990,3990,237
|
|
20241014,093800,37756620,4000,4000,4000,4000,0
|
|
20241014,093700,37756620,4000,4000,4000,4000,1
|
|
20241014,093600,37752620,4000,4000,4000,4000,0
|
|
20241014,093500,37752620,4000,4000,4000,4000,51
|
|
20241014,093400,37548620,3990,3990,3990,3990,131
|
|
20241014,093300,37025930,4000,4000,4000,4000,75
|
|
20241014,093200,36725930,4000,4000,4000,4000,0
|
|
20241014,093100,36725930,4000,4000,4000,3995,90
|
|
20241014,093000,36366330,3995,4000,4000,3995,603
|
|
20241014,092900,33957330,4000,4000,4000,4000,1
|
|
20241014,092800,33953330,3995,3995,3995,3995,0
|
|
20241014,092700,33953330,3995,4000,4000,3995,60
|
|
20241014,092600,33713625,4000,3995,4000,3995,19
|
|
20241014,092500,33637700,3995,3995,3995,3995,0
|
|
20241014,092400,33637700,3995,4000,4000,3995,272
|
|
20241014,092300,32551050,3995,3995,3995,3995,0
|
|
20241014,092200,32551050,3995,3995,3995,3995,85
|
|
20241014,092100,32211475,3995,3995,3995,3995,65
|
|
20241014,092000,31951800,3995,3995,3995,3995,6
|
|
20241014,091900,31927830,3995,3995,3995,3995,0
|
|
20241014,091800,31927830,3995,3995,3995,3995,100
|
|
20241014,091700,31528330,4000,4000,4000,4000,0
|
|
20241014,091600,31528330,4000,4000,4000,4000,0
|
|
20241014,091500,31528330,4000,4000,4000,4000,1
|
|
20241014,091400,31524330,3985,3985,3985,3985,0
|
|
20241014,091300,31524330,3985,3985,3985,3985,0
|
|
20241014,091200,31524330,3985,3985,3985,3985,0
|
|
20241014,091100,31524330,3985,3985,3985,3985,0
|
|
20241014,091000,31524330,3985,3985,3985,3985,34
|
|
20241014,090900,31388840,4000,3985,4000,3985,121
|
|
20241014,090800,30906625,3990,4000,4000,3990,35
|
|
20241014,090700,30766955,4000,4000,4000,4000,1
|
|
20241014,090600,30762955,3990,3990,3990,3990,74
|
|
20241014,090500,30467695,3990,3990,3990,3990,0
|
|
20241014,090400,30467695,3990,4000,4000,3990,60
|
|
20241014,090300,30228015,4000,4000,4000,4000,1
|
|
20241014,090200,30224015,4000,3980,4000,3980,619
|
|
20241014,090100,27750395,3980,3990,3990,3980,4357
|
|
20241014,090000,10387800,3995,3990,4035,3985,2600
|