594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185100,5915655,4050,4025,4050,4025,80
|
|
20241002,185000,5915655,4050,4050,4050,4050,0
|
|
20241002,184900,5915655,4050,4050,4050,4050,0
|
|
20241002,184800,5915655,4050,4050,4050,4050,0
|
|
20241002,184700,5915655,4050,4050,4050,4050,0
|
|
20241002,184600,5915655,4050,4050,4050,4050,0
|
|
20241002,184500,5915655,4050,4050,4050,4050,0
|
|
20241002,184400,5915655,4050,4050,4050,4050,0
|
|
20241002,184300,5915655,4050,4050,4050,4050,0
|
|
20241002,184200,5915655,4050,4050,4050,4050,0
|
|
20241002,184100,5915655,4050,4050,4050,4050,0
|
|
20241002,184000,5915655,4050,4050,4050,4050,0
|
|
20241002,183900,5915655,4050,4050,4050,4050,0
|
|
20241002,183800,5915655,4050,4050,4050,4050,0
|
|
20241002,183700,5915655,4050,4050,4050,4050,0
|
|
20241002,183600,5915655,4050,4050,4050,4050,0
|
|
20241002,183500,5915655,4050,4050,4050,4050,0
|
|
20241002,183400,5915655,4050,4050,4050,4050,0
|
|
20241002,183300,5915655,4050,4050,4050,4050,0
|
|
20241002,183200,5915655,4050,4050,4050,4050,0
|
|
20241002,183100,5915655,4050,4050,4050,4050,0
|
|
20241002,183000,5915655,4050,4050,4050,4050,0
|
|
20241002,182900,5915655,4050,4050,4050,4050,0
|
|
20241002,182800,5915655,4050,4050,4050,4050,0
|
|
20241002,182700,5915655,4050,4050,4050,4050,0
|
|
20241002,182600,5915655,4050,4050,4050,4050,0
|
|
20241002,182500,5915655,4050,4050,4050,4050,0
|
|
20241002,182400,5915655,4050,4050,4050,4050,0
|
|
20241002,182300,5915655,4050,4050,4050,4050,0
|
|
20241002,182200,5915655,4050,4050,4050,4050,0
|
|
20241002,182100,5915655,4050,4025,4050,4025,80
|
|
20241002,182000,5915655,4050,4050,4050,4050,0
|
|
20241002,181900,5915655,4050,4050,4050,4050,0
|
|
20241002,181800,5915655,4050,4050,4050,4050,0
|
|
20241002,181700,5915655,4050,4050,4050,4050,0
|
|
20241002,181600,5915655,4050,4050,4050,4050,0
|
|
20241002,181500,5915655,4050,4050,4050,4050,0
|
|
20241002,181400,5915655,4050,4050,4050,4050,0
|
|
20241002,181300,5915655,4050,4050,4050,4050,0
|
|
20241002,181200,5915655,4050,4050,4050,4050,0
|
|
20241002,181100,5915655,4050,4050,4050,4050,0
|
|
20241002,181000,5915655,4050,4050,4050,4050,0
|
|
20241002,180900,5915655,4050,4050,4050,4050,0
|
|
20241002,180800,5915655,4050,4050,4050,4050,0
|
|
20241002,180700,5915655,4050,4050,4050,4050,0
|
|
20241002,180600,5915655,4050,4050,4050,4050,0
|
|
20241002,180500,5915655,4050,4050,4050,4050,0
|
|
20241002,180400,5915655,4050,4050,4050,4050,0
|
|
20241002,180300,5915655,4050,4050,4050,4050,0
|
|
20241002,180200,5915655,4050,4050,4050,4050,0
|
|
20241002,180100,5915655,4050,4050,4050,4050,0
|
|
20241002,180000,5915655,4050,4050,4050,4050,0
|
|
20241002,175900,5915655,4050,4050,4050,4050,0
|
|
20241002,175800,5915655,4050,4050,4050,4050,0
|
|
20241002,175700,5915655,4050,4050,4050,4050,0
|
|
20241002,175600,5915655,4050,4050,4050,4050,0
|
|
20241002,175500,5915655,4050,4050,4050,4050,0
|
|
20241002,175400,5915655,4050,4050,4050,4050,0
|
|
20241002,175300,5915655,4050,4050,4050,4050,0
|
|
20241002,175200,5915655,4050,4050,4050,4050,0
|
|
20241002,175100,5915655,4050,4025,4050,4025,80
|
|
20241002,175000,5915655,4050,4050,4050,4050,0
|
|
20241002,174900,5915655,4050,4050,4050,4050,0
|
|
20241002,174800,5915655,4050,4050,4050,4050,0
|
|
20241002,174700,5915655,4050,4050,4050,4050,0
|
|
20241002,174600,5915655,4050,4050,4050,4050,0
|
|
20241002,174500,5915655,4050,4050,4050,4050,0
|
|
20241002,174400,5915655,4050,4050,4050,4050,0
|
|
20241002,174300,5915655,4050,4050,4050,4050,0
|
|
20241002,174200,5915655,4050,4050,4050,4050,0
|
|
20241002,174100,5915655,4050,4050,4050,4050,0
|
|
20241002,174000,5915655,4050,4050,4050,4050,0
|
|
20241002,173900,5915655,4050,4050,4050,4050,0
|
|
20241002,173800,5915655,4050,4050,4050,4050,0
|
|
20241002,173700,5915655,4050,4050,4050,4050,0
|
|
20241002,173600,5915655,4050,4050,4050,4050,0
|
|
20241002,173500,5915655,4050,4050,4050,4050,0
|
|
20241002,173400,5915655,4050,4050,4050,4050,0
|
|
20241002,173300,5915655,4050,4050,4050,4050,0
|
|
20241002,173200,5915655,4050,4050,4050,4050,0
|
|
20241002,173100,5915655,4050,4050,4050,4050,0
|
|
20241002,173000,5915655,4050,4050,4050,4050,0
|
|
20241002,172900,5915655,4050,4050,4050,4050,0
|
|
20241002,172800,5915655,4050,4050,4050,4050,0
|
|
20241002,172700,5915655,4050,4050,4050,4050,0
|
|
20241002,172600,5915655,4050,4050,4050,4050,0
|
|
20241002,172500,5915655,4050,4050,4050,4050,0
|
|
20241002,172400,5915655,4050,4050,4050,4050,0
|
|
20241002,172300,5915655,4050,4050,4050,4050,0
|
|
20241002,172200,5915655,4050,4050,4050,4050,0
|
|
20241002,172100,5915655,4050,4025,4050,4025,80
|
|
20241002,172000,5915655,4050,4050,4050,4050,0
|
|
20241002,171900,5915655,4050,4050,4050,4050,0
|
|
20241002,171800,5915655,4050,4050,4050,4050,0
|
|
20241002,171700,5915655,4050,4050,4050,4050,0
|
|
20241002,171600,5915655,4050,4050,4050,4050,0
|
|
20241002,171500,5915655,4050,4050,4050,4050,0
|
|
20241002,171400,5915655,4050,4050,4050,4050,0
|
|
20241002,171300,5915655,4050,4050,4050,4050,0
|
|
20241002,171200,5915655,4050,4050,4050,4050,0
|
|
20241002,171100,5915655,4050,4050,4050,4050,0
|
|
20241002,171000,5915655,4050,4050,4050,4050,0
|
|
20241002,170900,5915655,4050,4050,4050,4050,0
|
|
20241002,170800,5915655,4050,4050,4050,4050,0
|
|
20241002,170700,5915655,4050,4050,4050,4050,0
|
|
20241002,170600,5915655,4050,4050,4050,4050,0
|
|
20241002,170500,5915655,4050,4050,4050,4050,0
|
|
20241002,170400,5915655,4050,4050,4050,4050,0
|
|
20241002,170300,5915655,4050,4050,4050,4050,0
|
|
20241002,170200,5915655,4050,4050,4050,4050,0
|
|
20241002,170100,5915655,4050,4050,4050,4050,0
|
|
20241002,170000,5915655,4050,4050,4050,4050,0
|
|
20241002,165900,5915655,4050,4050,4050,4050,0
|
|
20241002,165800,5915655,4050,4050,4050,4050,0
|
|
20241002,165700,5915655,4050,4050,4050,4050,0
|
|
20241002,165600,5915655,4050,4050,4050,4050,0
|
|
20241002,165500,5915655,4050,4050,4050,4050,0
|
|
20241002,165400,5915655,4050,4050,4050,4050,0
|
|
20241002,165300,5915655,4050,4050,4050,4050,0
|
|
20241002,165200,5915655,4050,4050,4050,4050,0
|
|
20241002,165100,5915655,4050,4025,4050,4025,80
|
|
20241002,165000,5915655,4050,4050,4050,4050,0
|
|
20241002,164900,5915655,4050,4050,4050,4050,0
|
|
20241002,164800,5915655,4050,4050,4050,4050,0
|
|
20241002,164700,5915655,4050,4050,4050,4050,0
|
|
20241002,164600,5915655,4050,4050,4050,4050,0
|
|
20241002,164500,5915655,4050,4050,4050,4050,0
|
|
20241002,164400,5915655,4050,4050,4050,4050,0
|
|
20241002,164300,5915655,4050,4050,4050,4050,0
|
|
20241002,164200,5915655,4050,4050,4050,4050,0
|
|
20241002,164100,5915655,4050,4050,4050,4050,0
|
|
20241002,164000,5915655,4050,4050,4050,4050,0
|
|
20241002,163900,5915655,4050,4050,4050,4050,0
|
|
20241002,163800,5915655,4050,4050,4050,4050,0
|
|
20241002,163700,5915655,4050,4050,4050,4050,0
|
|
20241002,163600,5915655,4050,4050,4050,4050,0
|
|
20241002,163500,5915655,4050,4050,4050,4050,0
|
|
20241002,163400,5915655,4050,4050,4050,4050,0
|
|
20241002,163300,5915655,4050,4050,4050,4050,0
|
|
20241002,163200,5915655,4050,4050,4050,4050,0
|
|
20241002,163100,5915655,4050,4050,4050,4050,0
|
|
20241002,163000,5915655,4050,4050,4050,4050,0
|
|
20241002,162900,5915655,4050,4050,4050,4050,0
|
|
20241002,162800,5915655,4050,4050,4050,4050,0
|
|
20241002,162700,5915655,4050,4050,4050,4050,0
|
|
20241002,162600,5915655,4050,4050,4050,4050,0
|
|
20241002,162500,5915655,4050,4050,4050,4050,0
|
|
20241002,162400,5915655,4050,4050,4050,4050,0
|
|
20241002,162300,5915655,4050,4050,4050,4050,0
|
|
20241002,162200,5915655,4050,4050,4050,4050,0
|
|
20241002,162100,5915655,4050,4025,4050,4025,80
|
|
20241002,162000,5915655,4050,4050,4050,4050,0
|
|
20241002,161900,5915655,4050,4050,4050,4050,0
|
|
20241002,161800,5915655,4050,4050,4050,4050,0
|
|
20241002,161700,5915655,4050,4050,4050,4050,0
|
|
20241002,161600,5915655,4050,4050,4050,4050,0
|
|
20241002,161500,5915655,4050,4050,4050,4050,0
|
|
20241002,161400,5915655,4050,4050,4050,4050,0
|
|
20241002,161300,5915655,4050,4050,4050,4050,0
|
|
20241002,161200,5915655,4050,4050,4050,4050,0
|
|
20241002,161100,5915655,4050,4050,4050,4050,0
|
|
20241002,161000,5915655,4050,4050,4050,4050,0
|
|
20241002,160900,5915655,4050,4050,4050,4050,0
|
|
20241002,160800,5915655,4050,4050,4050,4050,0
|
|
20241002,160700,5915655,4050,4050,4050,4050,0
|
|
20241002,160600,5915655,4050,4050,4050,4050,0
|
|
20241002,160500,5915655,4050,4050,4050,4050,0
|
|
20241002,160400,5915655,4050,4050,4050,4050,0
|
|
20241002,160300,5915655,4050,4050,4050,4050,0
|
|
20241002,160200,5915655,4050,4050,4050,4050,0
|
|
20241002,160100,5915655,4050,4050,4050,4050,0
|
|
20241002,160000,5915655,4050,4050,4050,4050,0
|
|
20241002,155900,5915655,4050,4050,4050,4050,0
|
|
20241002,155800,5915655,4050,4050,4050,4050,0
|
|
20241002,155700,5915655,4050,4050,4050,4050,0
|
|
20241002,155600,5915655,4050,4050,4050,4050,0
|
|
20241002,155500,5915655,4050,4050,4050,4050,0
|
|
20241002,155400,5915655,4050,4050,4050,4050,0
|
|
20241002,155300,5915655,4050,4050,4050,4050,0
|
|
20241002,155200,5915655,4050,4050,4050,4050,0
|
|
20241002,155100,5915655,4050,4025,4050,4025,80
|
|
20241002,155000,5915655,4050,4050,4050,4050,0
|
|
20241002,154900,5915655,4050,4050,4050,4050,0
|
|
20241002,154800,5915655,4050,4050,4050,4050,0
|
|
20241002,154700,5915655,4050,4050,4050,4050,0
|
|
20241002,154600,5915655,4050,4050,4050,4050,0
|
|
20241002,154500,5915655,4050,4050,4050,4050,0
|
|
20241002,154400,5915655,4050,4050,4050,4050,0
|
|
20241002,154300,5915655,4050,4050,4050,4050,0
|
|
20241002,154200,5915655,4050,4050,4050,4050,0
|
|
20241002,154100,5915655,4050,4050,4050,4050,0
|
|
20241002,154000,5915655,4050,4050,4050,4050,0
|
|
20241002,153900,5915655,4050,4050,4050,4050,0
|
|
20241002,153800,5915655,4050,4050,4050,4050,0
|
|
20241002,153700,5915655,4050,4050,4050,4050,0
|
|
20241002,153600,5915655,4050,4050,4050,4050,0
|
|
20241002,153500,5915655,4050,4050,4050,4050,0
|
|
20241002,153400,5915655,4050,4050,4050,4050,0
|
|
20241002,153300,5915655,4050,4050,4050,4050,0
|
|
20241002,153200,5915655,4050,4050,4050,4050,0
|
|
20241002,153100,5915655,4050,4050,4050,4050,0
|
|
20241002,153000,5915655,4050,4050,4050,4050,0
|
|
20241002,152900,5915655,4050,4050,4050,4050,0
|
|
20241002,152800,5915655,4050,4050,4050,4050,0
|
|
20241002,152700,5915655,4050,4050,4050,4050,0
|
|
20241002,152600,5915655,4050,4050,4050,4050,0
|
|
20241002,152500,5915655,4050,4050,4050,4050,0
|
|
20241002,152400,5915655,4050,4050,4050,4050,0
|
|
20241002,152300,5915655,4050,4050,4050,4050,0
|
|
20241002,152200,5915655,4050,4050,4050,4050,0
|
|
20241002,152100,5915655,4050,4050,4050,4050,0
|
|
20241002,152000,5915655,4050,4050,4050,4050,0
|
|
20241002,151900,5915655,4050,4050,4050,4050,0
|
|
20241002,151800,5915655,4050,4025,4050,4025,80
|
|
20241002,151700,5593605,4025,4025,4025,4025,113
|
|
20241002,151600,5138780,4025,4025,4025,4025,0
|
|
20241002,151500,5138780,4025,4025,4025,4025,0
|
|
20241002,151400,5138780,4025,4025,4025,4025,0
|
|
20241002,151300,5138780,4025,4025,4025,4025,0
|
|
20241002,151200,5138780,4025,4025,4025,4025,0
|
|
20241002,151100,5138780,4025,4020,4025,4010,70
|
|
20241002,151000,4857875,4025,4025,4025,4025,1
|
|
20241002,150900,4853850,4030,4030,4030,4030,0
|
|
20241002,150800,4853850,4030,4030,4030,4030,0
|
|
20241002,150700,4853850,4030,4030,4030,4030,0
|
|
20241002,150600,4853850,4030,4030,4030,4030,0
|
|
20241002,150500,4853850,4030,4030,4030,4030,0
|
|
20241002,150400,4853850,4030,4030,4030,4030,0
|
|
20241002,150300,4853850,4030,4030,4030,4030,0
|
|
20241002,150200,4853850,4030,4030,4030,4030,0
|
|
20241002,150100,4853850,4030,4030,4030,4030,0
|
|
20241002,150000,4853850,4030,4030,4030,4030,0
|
|
20241002,145900,4853850,4030,4030,4030,4030,0
|
|
20241002,145800,4853850,4030,4030,4030,4030,2
|
|
20241002,145700,4845790,4030,4030,4030,4030,0
|
|
20241002,145600,4845790,4030,4030,4030,4030,0
|
|
20241002,145500,4845790,4030,4030,4030,4030,0
|
|
20241002,145400,4845790,4030,4030,4030,4030,0
|
|
20241002,145300,4845790,4030,4030,4030,4030,0
|
|
20241002,145200,4845790,4030,4030,4030,4030,0
|
|
20241002,145100,4845790,4030,4030,4030,4030,0
|
|
20241002,145000,4845790,4030,4030,4030,4030,0
|
|
20241002,144900,4845790,4030,4030,4030,4030,0
|
|
20241002,144800,4845790,4030,4030,4030,4030,0
|
|
20241002,144700,4845790,4030,4030,4030,4030,0
|
|
20241002,144600,4845790,4030,4030,4030,4030,0
|
|
20241002,144500,4845790,4030,4030,4030,4030,0
|
|
20241002,144400,4845790,4030,4030,4030,4030,0
|
|
20241002,144300,4845790,4030,4030,4030,4030,0
|
|
20241002,144200,4845790,4030,4030,4030,4030,33
|
|
20241002,144100,4712800,4030,4030,4030,4030,0
|
|
20241002,144000,4712800,4030,4030,4030,4030,0
|
|
20241002,143900,4712800,4030,4030,4030,4030,0
|
|
20241002,143800,4712800,4030,4030,4030,4030,0
|
|
20241002,143700,4712800,4030,4030,4030,4030,0
|
|
20241002,143600,4712800,4030,4030,4030,4030,0
|
|
20241002,143500,4712800,4030,4030,4030,4030,0
|
|
20241002,143400,4712800,4030,4030,4030,4030,0
|
|
20241002,143300,4712800,4030,4030,4030,4030,0
|
|
20241002,143200,4712800,4030,4030,4030,4030,24
|
|
20241002,143100,4616080,4035,4035,4035,4035,0
|
|
20241002,143000,4616080,4035,4035,4035,4035,0
|
|
20241002,142900,4616080,4035,4035,4035,4035,0
|
|
20241002,142800,4616080,4035,4035,4035,4035,0
|
|
20241002,142700,4616080,4035,4035,4035,4035,0
|
|
20241002,142600,4616080,4035,4035,4035,4035,0
|
|
20241002,142500,4616080,4035,4035,4035,4035,0
|
|
20241002,142400,4616080,4035,4035,4035,4035,0
|
|
20241002,142300,4616080,4035,4035,4035,4035,0
|
|
20241002,142200,4616080,4035,4035,4035,4035,20
|
|
20241002,142100,4535380,4035,4035,4035,4035,0
|
|
20241002,142000,4535380,4035,4035,4035,4035,0
|
|
20241002,141900,4535380,4035,4035,4035,4035,0
|
|
20241002,141800,4535380,4035,4035,4035,4035,0
|
|
20241002,141700,4535380,4035,4035,4035,4035,0
|
|
20241002,141600,4535380,4035,4035,4035,4035,0
|
|
20241002,141500,4535380,4035,4035,4035,4035,0
|
|
20241002,141400,4535380,4035,4035,4035,4035,0
|
|
20241002,141300,4535380,4035,4035,4035,4035,0
|
|
20241002,141200,4535380,4035,4035,4035,4035,0
|
|
20241002,141100,4535380,4035,4035,4035,4035,0
|
|
20241002,141000,4535380,4035,4035,4035,4035,0
|
|
20241002,140900,4535380,4035,4035,4035,4035,0
|
|
20241002,140800,4535380,4035,4035,4035,4035,0
|
|
20241002,140700,4535380,4035,4035,4035,4035,0
|
|
20241002,140600,4535380,4035,4035,4035,4035,0
|
|
20241002,140500,4535380,4035,4035,4035,4035,0
|
|
20241002,140400,4535380,4035,4035,4035,4035,0
|
|
20241002,140300,4535380,4035,4035,4035,4035,0
|
|
20241002,140200,4535380,4035,4035,4035,4035,0
|
|
20241002,140100,4535380,4035,4035,4035,4035,0
|
|
20241002,140000,4535380,4035,4035,4035,4035,0
|
|
20241002,135900,4535380,4035,4035,4035,4035,0
|
|
20241002,135800,4535380,4035,4035,4035,4035,0
|
|
20241002,135700,4535380,4035,4035,4035,4035,0
|
|
20241002,135600,4535380,4035,4035,4035,4035,0
|
|
20241002,135500,4535380,4035,4035,4035,4035,0
|
|
20241002,135400,4535380,4035,4035,4035,4035,0
|
|
20241002,135300,4535380,4035,4035,4035,4035,0
|
|
20241002,135200,4535380,4035,4035,4035,4035,0
|
|
20241002,135100,4535380,4035,4035,4035,4035,0
|
|
20241002,135000,4535380,4035,4035,4035,4035,0
|
|
20241002,134900,4535380,4035,4035,4035,4035,0
|
|
20241002,134800,4535380,4035,4035,4035,4035,0
|
|
20241002,134700,4535380,4035,4035,4035,4035,0
|
|
20241002,134600,4535380,4035,4035,4035,4035,0
|
|
20241002,134500,4535380,4035,4035,4035,4035,0
|
|
20241002,134400,4535380,4035,4035,4035,4035,0
|
|
20241002,134300,4535380,4035,4035,4035,4035,0
|
|
20241002,134200,4535380,4035,4035,4035,4035,0
|
|
20241002,134100,4535380,4035,4035,4035,4035,0
|
|
20241002,134000,4535380,4035,4035,4035,4035,0
|
|
20241002,133900,4535380,4035,4035,4035,4035,0
|
|
20241002,133800,4535380,4035,4035,4035,4035,0
|
|
20241002,133700,4535380,4035,4035,4035,4035,0
|
|
20241002,133600,4535380,4035,4035,4035,4035,0
|
|
20241002,133500,4535380,4035,4035,4035,4035,0
|
|
20241002,133400,4535380,4035,4035,4035,4035,0
|
|
20241002,133300,4535380,4035,4035,4035,4035,0
|
|
20241002,133200,4535380,4035,4035,4035,4035,0
|
|
20241002,133100,4535380,4035,4035,4035,4035,0
|
|
20241002,133000,4535380,4035,4035,4035,4035,0
|
|
20241002,132900,4535380,4035,4035,4035,4035,0
|
|
20241002,132800,4535380,4035,4035,4035,4035,0
|
|
20241002,132700,4535380,4035,4035,4035,4035,0
|
|
20241002,132600,4535380,4035,4035,4035,4035,0
|
|
20241002,132500,4535380,4035,4035,4035,4035,0
|
|
20241002,132400,4535380,4035,4035,4035,4035,0
|
|
20241002,132300,4535380,4035,4035,4035,4035,0
|
|
20241002,132200,4535380,4035,4035,4035,4035,0
|
|
20241002,132100,4535380,4035,4035,4035,4035,0
|
|
20241002,132000,4535380,4035,4035,4035,4035,0
|
|
20241002,131900,4535380,4035,4035,4035,4035,0
|
|
20241002,131800,4535380,4035,4035,4035,4035,0
|
|
20241002,131700,4535380,4035,4035,4035,4035,0
|
|
20241002,131600,4535380,4035,4035,4035,4035,0
|
|
20241002,131500,4535380,4035,4035,4035,4035,0
|
|
20241002,131400,4535380,4035,4035,4035,4035,0
|
|
20241002,131300,4535380,4035,4035,4035,4035,0
|
|
20241002,131200,4535380,4035,4035,4035,4035,0
|
|
20241002,131100,4535380,4035,4035,4035,4035,0
|
|
20241002,131000,4535380,4035,4035,4035,4035,93
|
|
20241002,130900,4160125,4035,4035,4035,4035,0
|
|
20241002,130800,4160125,4035,4035,4035,4035,0
|
|
20241002,130700,4160125,4035,4035,4035,4035,0
|
|
20241002,130600,4160125,4035,4035,4035,4035,0
|
|
20241002,130500,4160125,4035,4035,4035,4035,0
|
|
20241002,130400,4160125,4035,4035,4035,4035,0
|
|
20241002,130300,4160125,4035,4035,4035,4035,0
|
|
20241002,130200,4160125,4035,4035,4035,4035,0
|
|
20241002,130100,4160125,4035,4035,4035,4035,0
|
|
20241002,130000,4160125,4035,4035,4035,4035,0
|
|
20241002,125900,4160125,4035,4035,4035,4035,0
|
|
20241002,125800,4160125,4035,4035,4035,4035,0
|
|
20241002,125700,4160125,4035,4035,4035,4035,1
|
|
20241002,125600,4156090,4035,4035,4035,4035,10
|
|
20241002,125500,4115740,4035,4035,4035,4035,18
|
|
20241002,125400,4043110,4035,4035,4035,4035,0
|
|
20241002,125300,4043110,4035,4035,4035,4035,0
|
|
20241002,125200,4043110,4035,4035,4035,4035,0
|
|
20241002,125100,4043110,4035,4035,4035,4035,0
|
|
20241002,125000,4043110,4035,4035,4035,4035,0
|
|
20241002,124900,4043110,4035,4035,4035,4035,0
|
|
20241002,124800,4043110,4035,4035,4035,4035,0
|
|
20241002,124700,4043110,4035,4035,4035,4035,0
|
|
20241002,124600,4043110,4035,4035,4035,4035,50
|
|
20241002,124500,3841360,4035,4035,4035,4035,0
|
|
20241002,124400,3841360,4035,4035,4035,4035,0
|
|
20241002,124300,3841360,4035,4035,4035,4035,2
|
|
20241002,124200,3833290,4050,4050,4050,4050,0
|
|
20241002,124100,3833290,4050,4050,4050,4050,0
|
|
20241002,124000,3833290,4050,4050,4050,4050,0
|
|
20241002,123900,3833290,4050,4050,4050,4050,0
|
|
20241002,123800,3833290,4050,4050,4050,4050,0
|
|
20241002,123700,3833290,4050,4050,4050,4050,0
|
|
20241002,123600,3833290,4050,4050,4050,4050,0
|
|
20241002,123500,3833290,4050,4050,4050,4050,0
|
|
20241002,123400,3833290,4050,4050,4050,4050,0
|
|
20241002,123300,3833290,4050,4050,4050,4050,0
|
|
20241002,123200,3833290,4050,4050,4050,4050,0
|
|
20241002,123100,3833290,4050,4050,4050,4050,0
|
|
20241002,123000,3833290,4050,4050,4050,4050,0
|
|
20241002,122900,3833290,4050,4050,4050,4050,0
|
|
20241002,122800,3833290,4050,4050,4050,4050,0
|
|
20241002,122700,3833290,4050,4050,4050,4050,0
|
|
20241002,122600,3833290,4050,4050,4050,4050,0
|
|
20241002,122500,3833290,4050,4050,4050,4050,0
|
|
20241002,122400,3833290,4050,4050,4050,4050,0
|
|
20241002,122300,3833290,4050,4050,4050,4050,0
|
|
20241002,122200,3833290,4050,4050,4050,4050,0
|
|
20241002,122100,3833290,4050,4050,4050,4050,0
|
|
20241002,122000,3833290,4050,4050,4050,4050,0
|
|
20241002,121900,3833290,4050,4050,4050,4050,0
|
|
20241002,121800,3833290,4050,4050,4050,4050,0
|
|
20241002,121700,3833290,4050,4050,4050,4050,0
|
|
20241002,121600,3833290,4050,4050,4050,4050,0
|
|
20241002,121500,3833290,4050,4050,4050,4050,0
|
|
20241002,121400,3833290,4050,4050,4050,4050,0
|
|
20241002,121300,3833290,4050,4050,4050,4050,0
|
|
20241002,121200,3833290,4050,4050,4050,4050,0
|
|
20241002,121100,3833290,4050,4050,4050,4050,0
|
|
20241002,121000,3833290,4050,4050,4050,4050,0
|
|
20241002,120900,3833290,4050,4050,4050,4050,24
|
|
20241002,120800,3736090,4050,4050,4050,4050,14
|
|
20241002,120700,3679390,4050,4050,4050,4050,0
|
|
20241002,120600,3679390,4050,4050,4050,4050,0
|
|
20241002,120500,3679390,4050,4050,4050,4050,0
|
|
20241002,120400,3679390,4050,4050,4050,4050,0
|
|
20241002,120300,3679390,4050,4050,4050,4050,0
|
|
20241002,120200,3679390,4050,4050,4050,4050,0
|
|
20241002,120100,3679390,4050,4050,4050,4050,0
|
|
20241002,120000,3679390,4050,4050,4050,4050,0
|
|
20241002,115900,3679390,4050,4050,4050,4050,0
|
|
20241002,115800,3679390,4050,4050,4050,4050,0
|
|
20241002,115700,3679390,4050,4050,4050,4050,0
|
|
20241002,115600,3679390,4050,4050,4050,4050,0
|
|
20241002,115500,3679390,4050,4050,4050,4050,0
|
|
20241002,115400,3679390,4050,4050,4050,4050,0
|
|
20241002,115300,3679390,4050,4050,4050,4050,0
|
|
20241002,115200,3679390,4050,4050,4050,4050,0
|
|
20241002,115100,3679390,4050,4050,4050,4050,0
|
|
20241002,115000,3679390,4050,4050,4050,4050,0
|
|
20241002,114900,3679390,4050,4050,4050,4050,0
|
|
20241002,114800,3679390,4050,4050,4050,4050,0
|
|
20241002,114700,3679390,4050,4050,4050,4050,0
|
|
20241002,114600,3679390,4050,4050,4050,4050,0
|
|
20241002,114500,3679390,4050,4050,4050,4050,0
|
|
20241002,114400,3679390,4050,4050,4050,4050,0
|
|
20241002,114300,3679390,4050,4050,4050,4050,0
|
|
20241002,114200,3679390,4050,4050,4050,4050,0
|
|
20241002,114100,3679390,4050,4050,4050,4050,0
|
|
20241002,114000,3679390,4050,4050,4050,4050,0
|
|
20241002,113900,3679390,4050,4050,4050,4050,0
|
|
20241002,113800,3679390,4050,4050,4050,4050,0
|
|
20241002,113700,3679390,4050,4050,4050,4050,0
|
|
20241002,113600,3679390,4050,4050,4050,4050,44
|
|
20241002,113500,3501190,4050,4050,4050,4050,0
|
|
20241002,113400,3501190,4050,4050,4050,4050,0
|
|
20241002,113300,3501190,4050,4050,4050,4050,0
|
|
20241002,113200,3501190,4050,4050,4050,4050,0
|
|
20241002,113100,3501190,4050,4050,4050,4050,0
|
|
20241002,113000,3501190,4050,4050,4050,4050,0
|
|
20241002,112900,3501190,4050,4050,4050,4050,0
|
|
20241002,112800,3501190,4050,4050,4050,4050,0
|
|
20241002,112700,3501190,4050,4050,4050,4050,0
|
|
20241002,112600,3501190,4050,4050,4050,4050,0
|
|
20241002,112500,3501190,4050,4050,4050,4050,0
|
|
20241002,112400,3501190,4050,4050,4050,4050,0
|
|
20241002,112300,3501190,4050,4050,4050,4050,0
|
|
20241002,112200,3501190,4050,4050,4050,4050,0
|
|
20241002,112100,3501190,4050,4050,4050,4050,0
|
|
20241002,112000,3501190,4050,4050,4050,4050,0
|
|
20241002,111900,3501190,4050,4050,4050,4050,0
|
|
20241002,111800,3501190,4050,4050,4050,4050,0
|
|
20241002,111700,3501190,4050,4050,4050,4050,0
|
|
20241002,111600,3501190,4050,4050,4050,4050,0
|
|
20241002,111500,3501190,4050,4050,4050,4050,5
|
|
20241002,111400,3480940,4050,4050,4050,4050,0
|
|
20241002,111300,3480940,4050,4050,4050,4050,0
|
|
20241002,111200,3480940,4050,4050,4050,4050,0
|
|
20241002,111100,3480940,4050,4050,4050,4050,0
|
|
20241002,111000,3480940,4050,4050,4050,4050,0
|
|
20241002,110900,3480940,4050,4050,4050,4050,0
|
|
20241002,110800,3480940,4050,4050,4050,4050,0
|
|
20241002,110700,3480940,4050,4050,4050,4050,0
|
|
20241002,110600,3480940,4050,4050,4050,4050,0
|
|
20241002,110500,3480940,4050,4050,4050,4050,0
|
|
20241002,110400,3480940,4050,4050,4050,4050,0
|
|
20241002,110300,3480940,4050,4050,4050,4050,0
|
|
20241002,110200,3480940,4050,4050,4050,4050,0
|
|
20241002,110100,3480940,4050,4050,4050,4050,0
|
|
20241002,110000,3480940,4050,4050,4050,4050,0
|
|
20241002,105900,3480940,4050,4050,4050,4050,0
|
|
20241002,105800,3480940,4050,4050,4050,4050,0
|
|
20241002,105700,3480940,4050,4050,4050,4050,1
|
|
20241002,105600,3476890,4030,4030,4030,4030,0
|
|
20241002,105500,3476890,4030,4030,4030,4030,0
|
|
20241002,105400,3476890,4030,4035,4035,4030,10
|
|
20241002,105300,3436550,4050,4050,4050,4050,0
|
|
20241002,105200,3436550,4050,4050,4050,4050,0
|
|
20241002,105100,3436550,4050,4050,4050,4050,0
|
|
20241002,105000,3436550,4050,4050,4050,4050,0
|
|
20241002,104900,3436550,4050,4050,4050,4050,0
|
|
20241002,104800,3436550,4050,4050,4050,4050,0
|
|
20241002,104700,3436550,4050,4050,4050,4050,0
|
|
20241002,104600,3436550,4050,4050,4050,4050,0
|
|
20241002,104500,3436550,4050,4050,4050,4050,2
|
|
20241002,104400,3428450,4050,4050,4050,4050,0
|
|
20241002,104300,3428450,4050,4050,4050,4050,0
|
|
20241002,104200,3428450,4050,4050,4050,4050,0
|
|
20241002,104100,3428450,4050,4050,4050,4050,0
|
|
20241002,104000,3428450,4050,4050,4050,4050,0
|
|
20241002,103900,3428450,4050,4050,4050,4050,0
|
|
20241002,103800,3428450,4050,4050,4050,4050,0
|
|
20241002,103700,3428450,4050,4050,4050,4050,0
|
|
20241002,103600,3428450,4050,4050,4050,4050,0
|
|
20241002,103500,3428450,4050,4050,4050,4050,0
|
|
20241002,103400,3428450,4050,4050,4050,4050,0
|
|
20241002,103300,3428450,4050,4050,4050,4050,0
|
|
20241002,103200,3428450,4050,4050,4050,4050,0
|
|
20241002,103100,3428450,4050,4050,4050,4050,0
|
|
20241002,103000,3428450,4050,4050,4050,4050,0
|
|
20241002,102900,3428450,4050,4050,4050,4050,0
|
|
20241002,102800,3428450,4050,4050,4050,4050,0
|
|
20241002,102700,3428450,4050,4050,4050,4050,0
|
|
20241002,102600,3428450,4050,4050,4050,4050,0
|
|
20241002,102500,3428450,4050,4050,4050,4050,0
|
|
20241002,102400,3428450,4050,4050,4050,4050,0
|
|
20241002,102300,3428450,4050,4050,4050,4050,0
|
|
20241002,102200,3428450,4050,4050,4050,4050,0
|
|
20241002,102100,3428450,4050,4050,4050,4050,0
|
|
20241002,102000,3428450,4050,4050,4050,4050,0
|
|
20241002,101900,3428450,4050,4050,4050,4050,0
|
|
20241002,101800,3428450,4050,4050,4050,4050,0
|
|
20241002,101700,3428450,4050,4050,4050,4050,20
|
|
20241002,101600,3347450,4050,4050,4050,4050,0
|
|
20241002,101500,3347450,4050,4050,4050,4050,1
|
|
20241002,101400,3343400,4035,4035,4035,4035,0
|
|
20241002,101300,3343400,4035,4040,4040,4035,98
|
|
20241002,101200,2947920,4040,4040,4040,4040,0
|
|
20241002,101100,2947920,4040,4040,4040,4040,0
|
|
20241002,101000,2947920,4040,4040,4040,4040,0
|
|
20241002,100900,2947920,4040,4040,4040,4040,1
|
|
20241002,100800,2943880,4040,4040,4040,4040,0
|
|
20241002,100700,2943880,4040,4040,4040,4040,0
|
|
20241002,100600,2943880,4040,4040,4040,4040,14
|
|
20241002,100500,2887320,4040,4040,4040,4040,146
|
|
20241002,100400,2297480,4045,4045,4045,4045,0
|
|
20241002,100300,2297480,4045,4045,4045,4045,0
|
|
20241002,100200,2297480,4045,4045,4045,4045,0
|
|
20241002,100100,2297480,4045,4045,4045,4045,252
|
|
20241002,100000,1278140,4050,4050,4050,4050,0
|
|
20241002,095900,1278140,4050,4050,4050,4050,0
|
|
20241002,095800,1278140,4050,4050,4050,4050,0
|
|
20241002,095700,1278140,4050,4050,4050,4050,0
|
|
20241002,095600,1278140,4050,4050,4050,4050,0
|
|
20241002,095500,1278140,4050,4050,4050,4050,0
|
|
20241002,095400,1278140,4050,4050,4050,4050,0
|
|
20241002,095300,1278140,4050,4050,4050,4050,0
|
|
20241002,095200,1278140,4050,4050,4050,4050,0
|
|
20241002,095100,1278140,4050,4050,4050,4050,0
|
|
20241002,095000,1278140,4050,4050,4050,4050,0
|
|
20241002,094900,1278140,4050,4050,4050,4050,0
|
|
20241002,094800,1278140,4050,4050,4050,4050,0
|
|
20241002,094700,1278140,4050,4050,4050,4050,0
|
|
20241002,094600,1278140,4050,4050,4050,4050,3
|
|
20241002,094500,1265990,4050,4050,4050,4050,10
|
|
20241002,094400,1225490,4040,4040,4040,4040,0
|
|
20241002,094300,1225490,4040,4040,4040,4040,0
|
|
20241002,094200,1225490,4040,4040,4040,4040,3
|
|
20241002,094100,1213370,4040,4040,4040,4040,0
|
|
20241002,094000,1213370,4040,4040,4040,4040,0
|
|
20241002,093900,1213370,4040,4040,4040,4040,0
|
|
20241002,093800,1213370,4040,4040,4040,4040,0
|
|
20241002,093700,1213370,4040,4040,4040,4040,0
|
|
20241002,093600,1213370,4040,4040,4040,4040,0
|
|
20241002,093500,1213370,4040,4040,4040,4040,0
|
|
20241002,093400,1213370,4040,4040,4040,4040,0
|
|
20241002,093300,1213370,4040,4040,4040,4040,0
|
|
20241002,093200,1213370,4040,4040,4040,4040,0
|
|
20241002,093100,1213370,4040,4040,4040,4040,0
|
|
20241002,093000,1213370,4040,4040,4040,4040,0
|
|
20241002,092900,1213370,4040,4040,4040,4040,0
|
|
20241002,092800,1213370,4040,4040,4040,4040,0
|
|
20241002,092700,1213370,4040,4040,4040,4040,0
|
|
20241002,092600,1213370,4040,4040,4040,4040,0
|
|
20241002,092500,1213370,4040,4040,4040,4040,0
|
|
20241002,092400,1213370,4040,4040,4040,4040,0
|
|
20241002,092300,1213370,4040,4045,4045,4040,51
|
|
20241002,092200,1007325,4050,4050,4050,4050,0
|
|
20241002,092100,1007325,4050,4050,4050,4050,0
|
|
20241002,092000,1007325,4050,4050,4050,4050,0
|
|
20241002,091900,1007325,4050,4050,4050,4050,0
|
|
20241002,091800,1007325,4050,4050,4050,4050,0
|
|
20241002,091700,1007325,4050,4050,4050,4050,0
|
|
20241002,091600,1007325,4050,4050,4050,4050,0
|
|
20241002,091500,1007325,4050,4050,4050,4050,0
|
|
20241002,091400,1007325,4050,4050,4050,4050,0
|
|
20241002,091300,1007325,4050,4050,4050,4050,4
|
|
20241002,091200,991125,4050,4050,4050,4050,0
|
|
20241002,091100,991125,4050,4050,4050,4050,0
|
|
20241002,091000,991125,4050,4050,4050,4050,0
|
|
20241002,090900,991125,4050,4050,4050,4050,1
|
|
20241002,090800,987075,4050,4050,4050,4050,0
|
|
20241002,090700,987075,4050,4050,4050,4050,69
|
|
20241002,090600,707625,4050,4050,4050,4050,0
|
|
20241002,090500,707625,4050,4050,4050,4050,0
|
|
20241002,090400,707625,4050,4050,4050,4050,0
|
|
20241002,090300,707625,4050,4050,4050,4050,0
|
|
20241002,090200,707625,4050,4050,4050,4050,16
|
|
20241002,090100,642825,4050,4050,4050,4050,13
|
|
20241002,090000,590175,4065,4075,4075,4010,146
|