612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,190900,1233351110,3000,3000,3000,3000,2261
|
|
20241002,190800,1233351110,3000,3000,3000,3000,0
|
|
20241002,190700,1233351110,3000,3000,3000,3000,0
|
|
20241002,190600,1233351110,3000,3000,3000,3000,0
|
|
20241002,190500,1233351110,3000,3000,3000,3000,0
|
|
20241002,190400,1233351110,3000,3000,3000,3000,0
|
|
20241002,190300,1233351110,3000,3000,3000,3000,0
|
|
20241002,190200,1233351110,3000,3000,3000,3000,0
|
|
20241002,190100,1233351110,3000,3000,3000,3000,0
|
|
20241002,190000,1233351110,3000,3000,3000,3000,0
|
|
20241002,185900,1233351110,3000,3000,3000,3000,0
|
|
20241002,185800,1233351110,3000,3000,3000,3000,0
|
|
20241002,185700,1233351110,3000,3000,3000,3000,0
|
|
20241002,185600,1233351110,3000,3000,3000,3000,0
|
|
20241002,185500,1233351110,3000,3000,3000,3000,0
|
|
20241002,185400,1233351110,3000,3000,3000,3000,0
|
|
20241002,185300,1233351110,3000,3000,3000,3000,0
|
|
20241002,185200,1233351110,3000,3000,3000,3000,0
|
|
20241002,185100,1233351110,3000,3000,3000,3000,0
|
|
20241002,185000,1233351110,3000,3000,3000,3000,0
|
|
20241002,184900,1233351110,3000,3000,3000,3000,0
|
|
20241002,184800,1233351110,3000,3000,3000,3000,0
|
|
20241002,184700,1233351110,3000,3000,3000,3000,0
|
|
20241002,184600,1233351110,3000,3000,3000,3000,0
|
|
20241002,184500,1233351110,3000,3000,3000,3000,0
|
|
20241002,184400,1233351110,3000,3000,3000,3000,0
|
|
20241002,184300,1233351110,3000,3000,3000,3000,0
|
|
20241002,184200,1233351110,3000,3000,3000,3000,0
|
|
20241002,184100,1233351110,3000,3000,3000,3000,0
|
|
20241002,184000,1233351110,3000,3000,3000,3000,0
|
|
20241002,183900,1233351110,3000,3000,3000,3000,2261
|
|
20241002,183800,1233351110,3000,3000,3000,3000,0
|
|
20241002,183700,1233351110,3000,3000,3000,3000,0
|
|
20241002,183600,1233351110,3000,3000,3000,3000,0
|
|
20241002,183500,1233351110,3000,3000,3000,3000,0
|
|
20241002,183400,1233351110,3000,3000,3000,3000,0
|
|
20241002,183300,1233351110,3000,3000,3000,3000,0
|
|
20241002,183200,1233351110,3000,3000,3000,3000,0
|
|
20241002,183100,1233351110,3000,3000,3000,3000,0
|
|
20241002,183000,1233351110,3000,3000,3000,3000,0
|
|
20241002,182900,1233351110,3000,3000,3000,3000,0
|
|
20241002,182800,1233351110,3000,3000,3000,3000,0
|
|
20241002,182700,1233351110,3000,3000,3000,3000,0
|
|
20241002,182600,1233351110,3000,3000,3000,3000,0
|
|
20241002,182500,1233351110,3000,3000,3000,3000,0
|
|
20241002,182400,1233351110,3000,3000,3000,3000,0
|
|
20241002,182300,1233351110,3000,3000,3000,3000,0
|
|
20241002,182200,1233351110,3000,3000,3000,3000,0
|
|
20241002,182100,1233351110,3000,3000,3000,3000,0
|
|
20241002,182000,1233351110,3000,3000,3000,3000,0
|
|
20241002,181900,1233351110,3000,3000,3000,3000,0
|
|
20241002,181800,1233351110,3000,3000,3000,3000,0
|
|
20241002,181700,1233351110,3000,3000,3000,3000,0
|
|
20241002,181600,1233351110,3000,3000,3000,3000,0
|
|
20241002,181500,1233351110,3000,3000,3000,3000,0
|
|
20241002,181400,1233351110,3000,3000,3000,3000,0
|
|
20241002,181300,1233351110,3000,3000,3000,3000,0
|
|
20241002,181200,1233351110,3000,3000,3000,3000,0
|
|
20241002,181100,1233351110,3000,3000,3000,3000,0
|
|
20241002,181000,1233351110,3000,3000,3000,3000,0
|
|
20241002,180900,1233351110,3000,3000,3000,3000,2261
|
|
20241002,180800,1233351110,3000,3000,3000,3000,0
|
|
20241002,180700,1233351110,3000,3000,3000,3000,0
|
|
20241002,180600,1233351110,3000,3000,3000,3000,0
|
|
20241002,180500,1233351110,3000,3000,3000,3000,0
|
|
20241002,180400,1233351110,3000,3000,3000,3000,0
|
|
20241002,180300,1233351110,3000,3000,3000,3000,0
|
|
20241002,180200,1233351110,3000,3000,3000,3000,0
|
|
20241002,180100,1233351110,3000,3000,3000,3000,0
|
|
20241002,180000,1233351110,3000,3000,3000,3000,0
|
|
20241002,175900,1233351110,3000,3000,3000,3000,0
|
|
20241002,175800,1233351110,3000,3000,3000,3000,0
|
|
20241002,175700,1233351110,3000,3000,3000,3000,0
|
|
20241002,175600,1233351110,3000,3000,3000,3000,0
|
|
20241002,175500,1233351110,3000,3000,3000,3000,0
|
|
20241002,175400,1233351110,3000,3000,3000,3000,0
|
|
20241002,175300,1233351110,3000,3000,3000,3000,0
|
|
20241002,175200,1233351110,3000,3000,3000,3000,0
|
|
20241002,175100,1233351110,3000,3000,3000,3000,0
|
|
20241002,175000,1233351110,3000,3000,3000,3000,0
|
|
20241002,174900,1233351110,3000,3000,3000,3000,0
|
|
20241002,174800,1233351110,3000,3000,3000,3000,0
|
|
20241002,174700,1233351110,3000,3000,3000,3000,0
|
|
20241002,174600,1233351110,3000,3000,3000,3000,0
|
|
20241002,174500,1233351110,3000,3000,3000,3000,0
|
|
20241002,174400,1233351110,3000,3000,3000,3000,0
|
|
20241002,174300,1233351110,3000,3000,3000,3000,0
|
|
20241002,174200,1233351110,3000,3000,3000,3000,0
|
|
20241002,174100,1233351110,3000,3000,3000,3000,0
|
|
20241002,174000,1233351110,3000,3000,3000,3000,0
|
|
20241002,173900,1233351110,3000,3000,3000,3000,2261
|
|
20241002,173800,1233351110,3000,3000,3000,3000,0
|
|
20241002,173700,1233351110,3000,3000,3000,3000,0
|
|
20241002,173600,1233351110,3000,3000,3000,3000,0
|
|
20241002,173500,1233351110,3000,3000,3000,3000,0
|
|
20241002,173400,1233351110,3000,3000,3000,3000,0
|
|
20241002,173300,1233351110,3000,3000,3000,3000,0
|
|
20241002,173200,1233351110,3000,3000,3000,3000,0
|
|
20241002,173100,1233351110,3000,3000,3000,3000,0
|
|
20241002,173000,1233351110,3000,3000,3000,3000,0
|
|
20241002,172900,1233351110,3000,3000,3000,3000,0
|
|
20241002,172800,1233351110,3000,3000,3000,3000,0
|
|
20241002,172700,1233351110,3000,3000,3000,3000,0
|
|
20241002,172600,1233351110,3000,3000,3000,3000,0
|
|
20241002,172500,1233351110,3000,3000,3000,3000,0
|
|
20241002,172400,1233351110,3000,3000,3000,3000,0
|
|
20241002,172300,1233351110,3000,3000,3000,3000,0
|
|
20241002,172200,1233351110,3000,3000,3000,3000,0
|
|
20241002,172100,1233351110,3000,3000,3000,3000,0
|
|
20241002,172000,1233351110,3000,3000,3000,3000,0
|
|
20241002,171900,1233351110,3000,3000,3000,3000,0
|
|
20241002,171800,1233351110,3000,3000,3000,3000,0
|
|
20241002,171700,1233351110,3000,3000,3000,3000,0
|
|
20241002,171600,1233351110,3000,3000,3000,3000,0
|
|
20241002,171500,1233351110,3000,3000,3000,3000,0
|
|
20241002,171400,1233351110,3000,3000,3000,3000,0
|
|
20241002,171300,1233351110,3000,3000,3000,3000,0
|
|
20241002,171200,1233351110,3000,3000,3000,3000,0
|
|
20241002,171100,1233351110,3000,3000,3000,3000,0
|
|
20241002,171000,1233351110,3000,3000,3000,3000,0
|
|
20241002,170900,1233351110,3000,3000,3000,3000,2261
|
|
20241002,170800,1233351110,3000,3000,3000,3000,0
|
|
20241002,170700,1233351110,3000,3000,3000,3000,0
|
|
20241002,170600,1233351110,3000,3000,3000,3000,0
|
|
20241002,170500,1233351110,3000,3000,3000,3000,0
|
|
20241002,170400,1233351110,3000,3000,3000,3000,0
|
|
20241002,170300,1233351110,3000,3000,3000,3000,0
|
|
20241002,170200,1233351110,3000,3000,3000,3000,0
|
|
20241002,170100,1233351110,3000,3000,3000,3000,0
|
|
20241002,170000,1233351110,3000,3000,3000,3000,0
|
|
20241002,165900,1233351110,3000,3000,3000,3000,0
|
|
20241002,165800,1233351110,3000,3000,3000,3000,0
|
|
20241002,165700,1233351110,3000,3000,3000,3000,0
|
|
20241002,165600,1233351110,3000,3000,3000,3000,0
|
|
20241002,165500,1233351110,3000,3000,3000,3000,0
|
|
20241002,165400,1233351110,3000,3000,3000,3000,0
|
|
20241002,165300,1233351110,3000,3000,3000,3000,0
|
|
20241002,165200,1233351110,3000,3000,3000,3000,0
|
|
20241002,165100,1233351110,3000,3000,3000,3000,0
|
|
20241002,165000,1233351110,3000,3000,3000,3000,0
|
|
20241002,164900,1233351110,3000,3000,3000,3000,0
|
|
20241002,164800,1233351110,3000,3000,3000,3000,0
|
|
20241002,164700,1233351110,3000,3000,3000,3000,0
|
|
20241002,164600,1233351110,3000,3000,3000,3000,0
|
|
20241002,164500,1233351110,3000,3000,3000,3000,0
|
|
20241002,164400,1233351110,3000,3000,3000,3000,0
|
|
20241002,164300,1233351110,3000,3000,3000,3000,0
|
|
20241002,164200,1233351110,3000,3000,3000,3000,0
|
|
20241002,164100,1233351110,3000,3000,3000,3000,0
|
|
20241002,164000,1233351110,3000,3000,3000,3000,0
|
|
20241002,163900,1233351110,3000,3000,3000,3000,2261
|
|
20241002,163800,1233351110,3000,3000,3000,3000,0
|
|
20241002,163700,1233351110,3000,3000,3000,3000,0
|
|
20241002,163600,1233351110,3000,3000,3000,3000,0
|
|
20241002,163500,1233351110,3000,3000,3000,3000,0
|
|
20241002,163400,1233351110,3000,3000,3000,3000,0
|
|
20241002,163300,1233351110,3000,3000,3000,3000,0
|
|
20241002,163200,1233351110,3000,3000,3000,3000,0
|
|
20241002,163100,1233351110,3000,3000,3000,3000,0
|
|
20241002,163000,1233351110,3000,3000,3000,3000,0
|
|
20241002,162900,1233351110,3000,3000,3000,3000,0
|
|
20241002,162800,1233351110,3000,3000,3000,3000,0
|
|
20241002,162700,1233351110,3000,3000,3000,3000,0
|
|
20241002,162600,1233351110,3000,3000,3000,3000,0
|
|
20241002,162500,1233351110,3000,3000,3000,3000,0
|
|
20241002,162400,1233351110,3000,3000,3000,3000,0
|
|
20241002,162300,1233351110,3000,3000,3000,3000,0
|
|
20241002,162200,1233351110,3000,3000,3000,3000,0
|
|
20241002,162100,1233351110,3000,3000,3000,3000,0
|
|
20241002,162000,1233351110,3000,3000,3000,3000,0
|
|
20241002,161900,1233351110,3000,3000,3000,3000,0
|
|
20241002,161800,1233351110,3000,3000,3000,3000,0
|
|
20241002,161700,1233351110,3000,3000,3000,3000,0
|
|
20241002,161600,1233351110,3000,3000,3000,3000,0
|
|
20241002,161500,1233351110,3000,3000,3000,3000,0
|
|
20241002,161400,1233351110,3000,3000,3000,3000,0
|
|
20241002,161300,1233351110,3000,3000,3000,3000,0
|
|
20241002,161200,1233351110,3000,3000,3000,3000,0
|
|
20241002,161100,1233351110,3000,3000,3000,3000,0
|
|
20241002,161000,1233351110,3000,3000,3000,3000,0
|
|
20241002,160900,1233351110,3000,3000,3000,3000,2261
|
|
20241002,160800,1233351110,3000,3000,3000,3000,0
|
|
20241002,160700,1233351110,3000,3000,3000,3000,0
|
|
20241002,160600,1233351110,3000,3000,3000,3000,0
|
|
20241002,160500,1233351110,3000,3000,3000,3000,0
|
|
20241002,160400,1233351110,3000,3000,3000,3000,0
|
|
20241002,160300,1233351110,3000,3000,3000,3000,0
|
|
20241002,160200,1233351110,3000,3000,3000,3000,0
|
|
20241002,160100,1233351110,3000,3000,3000,3000,0
|
|
20241002,160000,1233351110,3000,3000,3000,3000,0
|
|
20241002,155900,1233351110,3000,3000,3000,3000,0
|
|
20241002,155800,1233351110,3000,3000,3000,3000,0
|
|
20241002,155700,1233351110,3000,3000,3000,3000,0
|
|
20241002,155600,1233351110,3000,3000,3000,3000,0
|
|
20241002,155500,1233351110,3000,3000,3000,3000,0
|
|
20241002,155400,1233351110,3000,3000,3000,3000,0
|
|
20241002,155300,1233351110,3000,3000,3000,3000,0
|
|
20241002,155200,1233351110,3000,3000,3000,3000,0
|
|
20241002,155100,1233351110,3000,3000,3000,3000,0
|
|
20241002,155000,1233351110,3000,3000,3000,3000,0
|
|
20241002,154900,1233351110,3000,3000,3000,3000,0
|
|
20241002,154800,1233351110,3000,3000,3000,3000,0
|
|
20241002,154700,1233351110,3000,3000,3000,3000,0
|
|
20241002,154600,1233351110,3000,3000,3000,3000,0
|
|
20241002,154500,1233351110,3000,3000,3000,3000,0
|
|
20241002,154400,1233351110,3000,3000,3000,3000,0
|
|
20241002,154300,1233351110,3000,3000,3000,3000,0
|
|
20241002,154200,1233351110,3000,3000,3000,3000,0
|
|
20241002,154100,1233351110,3000,3000,3000,3000,0
|
|
20241002,154000,1233351110,3000,3000,3000,3000,0
|
|
20241002,153900,1233351110,3000,3000,3000,3000,2261
|
|
20241002,153800,1233351110,3000,3000,3000,3000,0
|
|
20241002,153700,1233351110,3000,3000,3000,3000,0
|
|
20241002,153600,1233351110,3000,3000,3000,3000,0
|
|
20241002,153500,1233351110,3000,3000,3000,3000,0
|
|
20241002,153400,1233351110,3000,3000,3000,3000,0
|
|
20241002,153300,1233351110,3000,3000,3000,3000,0
|
|
20241002,153200,1233351110,3000,3000,3000,3000,0
|
|
20241002,153100,1233351110,3000,3000,3000,3000,0
|
|
20241002,153000,1233351110,3000,3000,3000,3000,2261
|
|
20241002,152900,1226568110,3000,3000,3000,3000,0
|
|
20241002,152800,1226568110,3000,3000,3000,3000,0
|
|
20241002,152700,1226568110,3000,3000,3000,3000,0
|
|
20241002,152600,1226568110,3000,3000,3000,3000,0
|
|
20241002,152500,1226568110,3000,3000,3000,3000,0
|
|
20241002,152400,1226568110,3000,3000,3000,3000,0
|
|
20241002,152300,1226568110,3000,3000,3000,3000,0
|
|
20241002,152200,1226568110,3000,3000,3000,3000,0
|
|
20241002,152100,1226568110,3000,3000,3000,3000,0
|
|
20241002,152000,1226568110,3000,3000,3000,3000,0
|
|
20241002,151900,1226568110,3000,3005,3005,3000,1190
|
|
20241002,151800,1222993430,3000,3005,3005,3000,122
|
|
20241002,151700,1222626825,3005,3010,3010,3005,848
|
|
20241002,151600,1220078345,3010,3010,3015,3005,329
|
|
20241002,151500,1219088140,3010,3010,3010,3010,310
|
|
20241002,151400,1218155040,3010,3005,3010,3000,15002
|
|
20241002,151300,1173124025,3010,3010,3010,3010,30
|
|
20241002,151200,1173033725,3010,3010,3010,3010,70
|
|
20241002,151100,1172823025,3005,3010,3010,3005,738
|
|
20241002,151000,1170603645,3010,3010,3010,3010,303
|
|
20241002,150900,1169691615,3010,3010,3010,3005,1486
|
|
20241002,150800,1165220330,3010,3010,3010,3010,344
|
|
20241002,150700,1164184890,3010,3015,3015,3010,114
|
|
20241002,150600,1163841380,3015,3015,3015,3015,0
|
|
20241002,150500,1163841380,3015,3015,3015,3015,116
|
|
20241002,150400,1163491640,3015,3015,3015,3015,4
|
|
20241002,150300,1163479580,3015,3015,3015,3015,269
|
|
20241002,150200,1162668545,3015,3005,3015,3005,2615
|
|
20241002,150100,1154809960,3005,3010,3010,3005,2410
|
|
20241002,150000,1147563125,3010,3010,3010,3010,509
|
|
20241002,145900,1146031035,3010,3010,3010,3010,574
|
|
20241002,145800,1144303295,3015,3015,3015,3015,0
|
|
20241002,145700,1144303295,3015,3015,3015,3015,33
|
|
20241002,145600,1144203800,3010,3015,3015,3010,2200
|
|
20241002,145500,1137575220,3015,3015,3015,3015,0
|
|
20241002,145400,1137575220,3015,3015,3015,3015,35
|
|
20241002,145300,1137469695,3015,3015,3015,3015,500
|
|
20241002,145200,1135962195,3020,3020,3020,3020,44
|
|
20241002,145100,1135829315,3020,3020,3020,3020,0
|
|
20241002,145000,1135829315,3020,3020,3020,3020,500
|
|
20241002,144900,1134319315,3015,3015,3015,3015,218
|
|
20241002,144800,1133662045,3015,3015,3015,3015,157
|
|
20241002,144700,1133188690,3010,3010,3010,3010,24
|
|
20241002,144600,1133116450,3010,3010,3010,3010,4
|
|
20241002,144500,1133104410,3010,3015,3015,3010,200
|
|
20241002,144400,1132501910,3015,3015,3015,3015,18
|
|
20241002,144300,1132447640,3015,3015,3015,3015,1514
|
|
20241002,144200,1127882930,3020,3020,3020,3020,0
|
|
20241002,144100,1127882930,3020,3020,3020,3020,6
|
|
20241002,144000,1127864810,3020,3020,3020,3020,0
|
|
20241002,143900,1127864810,3020,3020,3020,3020,33
|
|
20241002,143800,1127765150,3015,3015,3015,3015,1
|
|
20241002,143700,1127762135,3015,3020,3025,3015,47
|
|
20241002,143600,1127620235,3030,3020,3030,3020,2049
|
|
20241002,143500,1121431925,3030,3030,3030,3030,0
|
|
20241002,143400,1121431925,3030,3030,3030,3030,1685
|
|
20241002,143300,1116326375,3025,3025,3025,3025,400
|
|
20241002,143200,1115116375,3015,3015,3015,3015,750
|
|
20241002,143100,1112855125,3015,3020,3020,3015,200
|
|
20241002,143000,1112251540,3025,3025,3025,3025,0
|
|
20241002,142900,1112251540,3025,3025,3025,3025,0
|
|
20241002,142800,1112251540,3025,3025,3025,3025,1000
|
|
20241002,142700,1109226540,3025,3025,3025,3025,5445
|
|
20241002,142600,1092755415,3030,3025,3030,3025,2979
|
|
20241002,142500,1083729060,3025,3020,3025,3020,2415
|
|
20241002,142400,1076432995,3025,3025,3025,3025,0
|
|
20241002,142300,1076432995,3025,3025,3025,3025,199
|
|
20241002,142200,1075831020,3020,3020,3020,3020,476
|
|
20241002,142100,1074393500,3025,3025,3025,3025,189
|
|
20241002,142000,1073821775,3025,3020,3025,3020,3
|
|
20241002,141900,1073812710,3025,3025,3025,3025,0
|
|
20241002,141800,1073812710,3025,3020,3025,3020,16
|
|
20241002,141700,1073764380,3015,3020,3020,3015,682
|
|
20241002,141600,1071704890,3025,3025,3025,3025,0
|
|
20241002,141500,1071704890,3025,3020,3025,3020,200
|
|
20241002,141400,1071100375,3020,3020,3020,3020,5
|
|
20241002,141300,1071085275,3020,3020,3020,3020,0
|
|
20241002,141200,1071085275,3020,3025,3025,3020,458
|
|
20241002,141100,1069701870,3025,3020,3025,3020,158
|
|
20241002,141000,1069224695,3020,3020,3025,3020,440
|
|
20241002,140900,1067895880,3020,3020,3020,3020,30
|
|
20241002,140800,1067805280,3020,3020,3020,3020,100
|
|
20241002,140700,1067503280,3020,3020,3020,3020,58
|
|
20241002,140600,1067328120,3015,3015,3015,3015,0
|
|
20241002,140500,1067328120,3015,3015,3015,3015,230
|
|
20241002,140400,1066634670,3020,3020,3020,3020,316
|
|
20241002,140300,1065680350,3020,3020,3020,3020,100
|
|
20241002,140200,1065378350,3020,3020,3020,3020,1
|
|
20241002,140100,1065375330,3020,3020,3020,3020,1
|
|
20241002,140000,1065372310,3020,3020,3020,3020,0
|
|
20241002,135900,1065372310,3020,3020,3020,3020,1370
|
|
20241002,135800,1061234910,3015,3020,3020,3015,138
|
|
20241002,135700,1060818795,3020,3015,3020,3015,823
|
|
20241002,135600,1058337335,3010,3010,3010,3010,0
|
|
20241002,135500,1058337335,3010,3010,3010,3010,0
|
|
20241002,135400,1058337335,3010,3010,3010,3010,1
|
|
20241002,135300,1058334325,3015,3015,3015,3015,572
|
|
20241002,135200,1056609745,3015,3015,3015,3015,0
|
|
20241002,135100,1056609745,3015,3015,3015,3015,0
|
|
20241002,135000,1056609745,3015,3015,3015,3015,247
|
|
20241002,134900,1055865040,3015,3015,3015,3015,54
|
|
20241002,134800,1055702230,3015,3020,3020,3015,758
|
|
20241002,134700,1053414550,3015,3015,3015,3015,0
|
|
20241002,134600,1053414550,3015,3015,3015,3015,20
|
|
20241002,134500,1053354250,3010,3010,3010,3010,2396
|
|
20241002,134400,1046142290,3010,3010,3010,3010,10
|
|
20241002,134300,1046112190,3005,3005,3005,3005,0
|
|
20241002,134200,1046112190,3005,3005,3005,3005,0
|
|
20241002,134100,1046112190,3005,3010,3010,3005,125
|
|
20241002,134000,1045736065,3010,3010,3010,3010,590
|
|
20241002,133900,1043960165,3010,3010,3010,3010,111
|
|
20241002,133800,1043626055,3020,3020,3020,3020,0
|
|
20241002,133700,1043626055,3020,3010,3020,3005,88
|
|
20241002,133600,1043361530,3020,3020,3020,3020,4
|
|
20241002,133500,1043349450,3005,3015,3015,3005,3753
|
|
20241002,133400,1032061345,3015,3015,3015,3015,269
|
|
20241002,133300,1031250310,3015,3010,3015,3010,152
|
|
20241002,133200,1030792040,3010,3015,3015,3010,1632
|
|
20241002,133100,1025878215,3015,3015,3015,3015,170
|
|
20241002,133000,1025365665,3015,3015,3015,3015,106
|
|
20241002,132900,1025046075,3020,3020,3020,3020,40
|
|
20241002,132800,1024925275,3015,3015,3015,3015,2200
|
|
20241002,132700,1018292275,3015,3015,3015,3015,201
|
|
20241002,132600,1017686260,3020,3020,3020,3020,0
|
|
20241002,132500,1017686260,3020,3020,3020,3020,201
|
|
20241002,132400,1017079240,3020,3020,3020,3015,472
|
|
20241002,132300,1015654300,3020,3015,3020,3015,228
|
|
20241002,132200,1014966240,3015,3020,3020,3015,331
|
|
20241002,132100,1013967775,3020,3020,3020,3020,436
|
|
20241002,132000,1012651055,3025,3025,3025,3025,1
|
|
20241002,131900,1012648030,3030,3030,3030,3030,0
|
|
20241002,131800,1012648030,3030,3030,3030,3030,0
|
|
20241002,131700,1012648030,3030,3030,3030,3015,1282
|
|
20241002,131600,1008778570,3030,3030,3030,3020,111
|
|
20241002,131500,1008443250,3030,3030,3030,3030,846
|
|
20241002,131400,1005879870,3030,3030,3030,3030,24
|
|
20241002,131300,1005807150,3030,3030,3030,3030,5
|
|
20241002,131200,1005792000,3030,3030,3030,3030,0
|
|
20241002,131100,1005792000,3030,3030,3030,3030,0
|
|
20241002,131000,1005792000,3030,3030,3030,3030,25
|
|
20241002,130900,1005716250,3020,3020,3020,3020,279
|
|
20241002,130800,1004873670,3020,3020,3020,3020,421
|
|
20241002,130700,1003602250,3030,3030,3030,3030,0
|
|
20241002,130600,1003602250,3030,3030,3030,3030,0
|
|
20241002,130500,1003602250,3030,3030,3030,3030,5
|
|
20241002,130400,1003587100,3015,3020,3020,3015,1000
|
|
20241002,130300,1000571595,3015,3025,3025,3015,1500
|
|
20241002,130200,996046555,3025,3025,3025,3025,1
|
|
20241002,130100,996043530,3025,3025,3025,3025,1
|
|
20241002,130000,996040505,3020,3020,3020,3020,0
|
|
20241002,125900,996040505,3020,3020,3020,3020,1
|
|
20241002,125800,996037485,3020,3020,3020,3020,0
|
|
20241002,125700,996037485,3020,3025,3035,3020,1016
|
|
20241002,125600,992968875,3020,3020,3020,3020,0
|
|
20241002,125500,992968875,3020,3025,3025,3020,4065
|
|
20241002,125400,980686575,3020,3020,3020,3020,0
|
|
20241002,125300,980686575,3020,3020,3020,3020,0
|
|
20241002,125200,980686575,3020,3020,3020,3020,0
|
|
20241002,125100,980686575,3020,3020,3020,3020,0
|
|
20241002,125000,980686575,3020,3025,3025,3020,5830
|
|
20241002,124900,963078275,3025,3025,3025,3025,0
|
|
20241002,124800,963078275,3025,3030,3030,3025,4000
|
|
20241002,124700,950977775,3025,3030,3030,3025,2170
|
|
20241002,124600,944409155,3030,3035,3035,3030,321
|
|
20241002,124500,943434925,3035,3035,3035,3035,1341
|
|
20241002,124400,939364990,3040,3040,3040,3040,0
|
|
20241002,124300,939364990,3040,3040,3040,3040,1
|
|
20241002,124200,939361950,3040,3040,3040,3040,60
|
|
20241002,124100,939179550,3040,3035,3040,3035,446
|
|
20241002,124000,937825780,3035,3035,3040,3035,145
|
|
20241002,123900,937385700,3035,3030,3035,3030,336
|
|
20241002,123800,936365945,3030,3030,3030,3030,54
|
|
20241002,123700,936202325,3030,3030,3030,3030,2524
|
|
20241002,123600,928554605,3030,3030,3030,3030,0
|
|
20241002,123500,928554605,3030,3030,3030,3030,200
|
|
20241002,123400,927948605,3030,3035,3035,3030,452
|
|
20241002,123300,926577785,3035,3035,3035,3035,5
|
|
20241002,123200,926562610,3035,3035,3035,3035,325
|
|
20241002,123100,925576235,3040,3040,3040,3040,0
|
|
20241002,123000,925576235,3040,3040,3040,3040,630
|
|
20241002,122900,923661035,3040,3040,3040,3040,1000
|
|
20241002,122800,920621035,3035,3035,3035,3035,145
|
|
20241002,122700,920180960,3035,3035,3035,3035,1200
|
|
20241002,122600,916538960,3035,3035,3035,3035,178
|
|
20241002,122500,915998730,3035,3035,3040,3035,122
|
|
20241002,122400,915628110,3035,3035,3035,3035,0
|
|
20241002,122300,915628110,3035,3035,3035,3035,0
|
|
20241002,122200,915628110,3035,3035,3035,3035,0
|
|
20241002,122100,915628110,3035,3035,3035,3035,0
|
|
20241002,122000,915628110,3035,3035,3035,3035,122
|
|
20241002,121900,915257840,3035,3035,3035,3035,0
|
|
20241002,121800,915257840,3035,3035,3035,3035,0
|
|
20241002,121700,915257840,3035,3035,3035,3035,0
|
|
20241002,121600,915257840,3035,3035,3035,3035,151
|
|
20241002,121500,914799555,3035,3035,3035,3035,331
|
|
20241002,121400,913794970,3025,3025,3025,3025,0
|
|
20241002,121300,913794970,3025,3025,3025,3025,254
|
|
20241002,121200,913026620,3030,3030,3030,3030,21
|
|
20241002,121100,912962990,3035,3030,3035,3030,352
|
|
20241002,121000,911896425,3030,3030,3030,3030,20
|
|
20241002,120900,911835825,3035,3035,3035,3035,15
|
|
20241002,120800,911790300,3035,3035,3035,3035,471
|
|
20241002,120700,910360815,3025,3030,3030,3025,400
|
|
20241002,120600,909150730,3030,3030,3030,3030,350
|
|
20241002,120500,908090230,3030,3030,3030,3030,100
|
|
20241002,120400,907787230,3030,3025,3030,3025,1048
|
|
20241002,120300,904611940,3030,3030,3030,3030,850
|
|
20241002,120200,902036440,3030,3030,3030,3030,102
|
|
20241002,120100,901727380,3030,3030,3030,3030,33
|
|
20241002,120000,901627390,3030,3030,3030,3030,11
|
|
20241002,115900,901594060,3030,3030,3030,3030,25
|
|
20241002,115800,901518310,3030,3030,3030,3030,749
|
|
20241002,115700,899248840,3030,3030,3030,3030,0
|
|
20241002,115600,899248840,3030,3030,3030,3030,232
|
|
20241002,115500,898545880,3030,3030,3030,3030,800
|
|
20241002,115400,896121880,3025,3025,3025,3025,30
|
|
20241002,115300,896031130,3025,3025,3025,3025,10
|
|
20241002,115200,896000880,3030,3030,3030,3030,821
|
|
20241002,115100,893513250,3045,3045,3045,3045,224
|
|
20241002,115000,892831170,3040,3035,3040,3035,14
|
|
20241002,114900,892788660,3035,3040,3040,3035,128
|
|
20241002,114800,892400080,3040,3035,3040,3035,481
|
|
20241002,114700,890940195,3040,3035,3045,3035,350
|
|
20241002,114600,889874845,3040,3040,3040,3040,2
|
|
20241002,114500,889868765,3030,3030,3030,3030,0
|
|
20241002,114400,889868765,3030,3030,3030,3030,0
|
|
20241002,114300,889868765,3030,3030,3030,3030,807
|
|
20241002,114200,887423555,3030,3030,3030,3030,0
|
|
20241002,114100,887423555,3030,3030,3030,3030,15
|
|
20241002,114000,887378105,3030,3030,3030,3030,1591
|
|
20241002,113900,882557375,3030,3030,3030,3030,0
|
|
20241002,113800,882557375,3030,3030,3030,3030,301
|
|
20241002,113700,881645345,3025,3025,3025,3025,0
|
|
20241002,113600,881645345,3025,3025,3025,3025,0
|
|
20241002,113500,881645345,3025,3040,3050,3025,2052
|
|
20241002,113400,875388525,3035,3035,3035,3035,153
|
|
20241002,113300,874924170,3035,3035,3035,3035,532
|
|
20241002,113200,873309550,3035,3035,3035,3035,7
|
|
20241002,113100,873288305,3000,3040,3040,3000,15000
|
|
20241002,113000,828117195,3040,3040,3040,3040,426
|
|
20241002,112900,826822155,3040,3040,3040,3040,0
|
|
20241002,112800,826822155,3040,3040,3040,3040,0
|
|
20241002,112700,826822155,3040,3040,3040,3040,507
|
|
20241002,112600,825280875,3040,3040,3040,3040,0
|
|
20241002,112500,825280875,3040,3040,3040,3040,62
|
|
20241002,112400,825092395,3040,3040,3040,3040,1
|
|
20241002,112300,825089355,3040,3045,3045,3040,34
|
|
20241002,112200,824985845,3045,3050,3050,3045,150
|
|
20241002,112100,824528845,3050,3040,3050,3040,471
|
|
20241002,112000,823096685,3040,3040,3040,3040,193
|
|
20241002,111900,822509965,3040,3040,3040,3040,784
|
|
20241002,111800,820126605,3040,3040,3040,3040,1
|
|
20241002,111700,820123565,3040,3040,3040,3040,1
|
|
20241002,111600,820120525,3030,3030,3030,3030,308
|
|
20241002,111500,819187285,3030,3040,3040,3030,1260
|
|
20241002,111400,815363695,3045,3045,3045,3045,541
|
|
20241002,111300,813716350,3045,3045,3045,3045,500
|
|
20241002,111200,812193850,3045,3050,3050,3045,160
|
|
20241002,111100,811706615,3050,3050,3050,3050,19
|
|
20241002,111000,811648665,3055,3055,3055,3055,805
|
|
20241002,110900,809189390,3050,3055,3055,3050,93
|
|
20241002,110800,808905655,3050,3050,3050,3050,6801
|
|
20241002,110700,788162605,3050,3050,3050,3045,4969
|
|
20241002,110600,773007160,3050,3050,3050,3045,1741
|
|
20241002,110500,767699255,3055,3040,3055,3040,2689
|
|
20241002,110400,759506170,3040,3040,3040,3040,547
|
|
20241002,110300,757843290,3040,3030,3040,3030,4651
|
|
20241002,110200,743707230,3025,3025,3025,3025,0
|
|
20241002,110100,743707230,3025,3025,3025,3025,10
|
|
20241002,110000,743676980,3035,3035,3035,3035,4
|
|
20241002,105900,743664840,3035,3035,3035,3035,509
|
|
20241002,105800,742120025,3035,3035,3035,3035,1000
|
|
20241002,105700,739085025,3025,3025,3025,3025,0
|
|
20241002,105600,739085025,3025,3025,3030,3025,2989
|
|
20241002,105500,730038355,3025,3025,3025,3025,0
|
|
20241002,105400,730038355,3025,3025,3025,3025,0
|
|
20241002,105300,730038355,3025,3025,3025,3025,700
|
|
20241002,105200,727920855,3020,3020,3020,3020,0
|
|
20241002,105100,727920855,3020,3020,3020,3020,301
|
|
20241002,105000,727011835,3030,3025,3030,3025,3
|
|
20241002,104900,727002750,3020,3020,3020,3020,0
|
|
20241002,104800,727002750,3020,3020,3020,3020,2
|
|
20241002,104700,726996710,3020,3020,3020,3020,672
|
|
20241002,104600,724967270,3020,3020,3020,3020,0
|
|
20241002,104500,724967270,3020,3020,3020,3020,1000
|
|
20241002,104400,721947270,3020,3025,3025,3020,680
|
|
20241002,104300,719891970,3025,3025,3025,3025,36
|
|
20241002,104200,719783070,3025,3035,3035,3025,206
|
|
20241002,104100,719159020,3025,3030,3030,3025,674
|
|
20241002,104000,717116820,3025,3025,3025,3020,2132
|
|
20241002,103900,710667770,3025,3025,3025,3025,284
|
|
20241002,103800,709808670,3025,3020,3030,3020,4055
|
|
20241002,103700,697543565,3015,3020,3020,3015,49
|
|
20241002,103600,697395595,3020,3020,3020,3020,244
|
|
20241002,103500,696658715,3020,3020,3020,3020,21
|
|
20241002,103400,696595295,3015,3010,3015,3005,8851
|
|
20241002,103300,669980060,3015,3010,3015,3010,636
|
|
20241002,103200,668062750,3010,3010,3010,3010,96
|
|
20241002,103100,667773790,3010,3015,3015,3010,717
|
|
20241002,103000,665612255,3015,3010,3015,3010,103
|
|
20241002,102900,665301765,3010,3015,3015,3010,11
|
|
20241002,102800,665268645,3010,3010,3010,3010,99
|
|
20241002,102700,664970655,3010,3010,3010,3010,1799
|
|
20241002,102600,659555665,3010,3010,3010,3010,242
|
|
20241002,102500,658827245,3000,3000,3000,3000,3
|
|
20241002,102400,658818245,3010,3000,3010,3000,518
|
|
20241002,102300,657259175,3000,3000,3000,3000,420
|
|
20241002,102200,655999175,3010,3010,3010,3010,138
|
|
20241002,102100,655583795,3000,3005,3005,3000,1688
|
|
20241002,102000,650514665,3005,3005,3010,3000,273
|
|
20241002,101900,649694315,3005,3005,3005,3005,11
|
|
20241002,101800,649661260,3005,3005,3005,3005,100
|
|
20241002,101700,649360760,3005,3005,3010,3005,198
|
|
20241002,101600,648765675,3005,3005,3005,3005,23
|
|
20241002,101500,648696560,3005,3000,3005,3000,129
|
|
20241002,101400,648309415,3000,3000,3000,3000,7325
|
|
20241002,101300,626334415,3005,3005,3010,3005,554
|
|
20241002,101200,624669635,3015,3015,3015,3015,1
|
|
20241002,101100,624666620,3015,3015,3015,3015,100
|
|
20241002,101000,624365120,3015,3015,3015,3015,101
|
|
20241002,100900,624060605,3010,3010,3010,3010,5
|
|
20241002,100800,624045555,3010,3010,3010,3010,0
|
|
20241002,100700,624045555,3010,3010,3010,3010,502
|
|
20241002,100600,622534535,3010,3005,3010,3000,434
|
|
20241002,100500,621230620,3000,3000,3000,3000,12
|
|
20241002,100400,621194620,2995,3000,3000,2995,1002
|
|
20241002,100300,618188625,2990,2985,2990,2985,49
|
|
20241002,100200,618042285,2985,2985,2985,2985,0
|
|
20241002,100100,618042285,2985,2990,2990,2980,10152
|
|
20241002,100000,587745870,2990,2990,2990,2990,50
|
|
20241002,095900,587596370,2985,2990,2995,2985,3607
|
|
20241002,095800,576803080,2990,3000,3000,2990,10165
|
|
20241002,095700,546397025,2995,3000,3000,2995,2000
|
|
20241002,095600,540404775,3000,3000,3000,3000,43
|
|
20241002,095500,540275775,3000,3005,3005,3000,419
|
|
20241002,095400,539018645,3005,3005,3005,3005,109
|
|
20241002,095300,538691100,3000,3000,3000,3000,7
|
|
20241002,095200,538670100,3000,3000,3000,3000,1536
|
|
20241002,095100,534062100,3015,3000,3015,3000,242
|
|
20241002,095000,533335725,3000,3000,3000,3000,499
|
|
20241002,094900,531838725,3015,3015,3015,3015,255
|
|
20241002,094800,531069900,3015,3005,3015,3005,109
|
|
20241002,094700,530741415,3015,3010,3015,3010,1889
|
|
20241002,094600,525054940,3015,3015,3015,3015,50
|
|
20241002,094500,524904190,3015,3005,3020,2995,610
|
|
20241002,094400,523072420,3005,2995,3005,2995,1478
|
|
20241002,094300,518640035,2995,2995,2995,2995,1534
|
|
20241002,094200,514045705,3000,2995,3000,2995,1112
|
|
20241002,094100,510715260,2995,2995,3000,2995,6851
|
|
20241002,094000,490196510,3000,3000,3000,3000,3281
|
|
20241002,093900,480353510,3000,3000,3000,3000,1629
|
|
20241002,093800,475466510,3000,3000,3000,3000,0
|
|
20241002,093700,475466510,3000,3000,3000,3000,1455
|
|
20241002,093600,471101510,3005,3005,3005,3005,133
|
|
20241002,093500,470701845,3000,3000,3000,2995,1587
|
|
20241002,093400,465943305,2995,3000,3000,2995,49
|
|
20241002,093300,465796455,3005,3005,3005,3000,5368
|
|
20241002,093200,449692110,3005,2995,3005,2995,2530
|
|
20241002,093100,442102225,3000,3000,3000,2995,1885
|
|
20241002,093000,436452330,3000,3000,3005,3000,2921
|
|
20241002,092900,427689130,3000,3010,3010,3000,328
|
|
20241002,092800,426702855,3010,3010,3010,3005,151
|
|
20241002,092700,426249020,3025,3020,3025,3010,475
|
|
20241002,092600,424817450,3025,3010,3025,3000,383
|
|
20241002,092500,423664555,3000,3000,3005,2995,2279
|
|
20241002,092400,416828655,3000,3000,3010,3000,2895
|
|
20241002,092300,408143605,3010,3000,3010,3000,234
|
|
20241002,092200,407440775,2995,3005,3005,2995,9569
|
|
20241002,092100,378731990,3020,3010,3020,3010,62
|
|
20241002,092000,378545360,3005,3020,3025,3005,3529
|
|
20241002,091900,367917080,3035,3035,3035,3035,20
|
|
20241002,091800,367856380,3015,3030,3030,3015,2498
|
|
20241002,091700,360318535,3020,3020,3020,3020,213
|
|
20241002,091600,359675275,3015,3015,3020,3015,2132
|
|
20241002,091500,353247275,3010,3010,3015,3000,6286
|
|
20241002,091400,334344395,3005,3030,3035,3005,20368
|
|
20241002,091300,273037670,3030,3025,3030,3020,3743
|
|
20241002,091200,261727730,3025,3025,3030,3025,1695
|
|
20241002,091100,256592680,3025,3035,3040,3025,711
|
|
20241002,091000,254437355,3030,3030,3040,3020,11726
|
|
20241002,090900,218995885,3030,3060,3060,3030,13310
|
|
20241002,090800,178523985,3060,3080,3080,3060,13235
|
|
20241002,090700,137983190,3080,3095,3095,3070,794
|
|
20241002,090600,135533290,3070,3060,3070,3055,2555
|
|
20241002,090500,127692505,3055,3060,3070,3055,1013
|
|
20241002,090400,124592980,3070,3055,3070,3050,3267
|
|
20241002,090300,114605020,3055,3060,3060,3045,3729
|
|
20241002,090200,103226215,3060,3040,3060,3040,1739
|
|
20241002,090100,97908530,3060,3050,3070,3040,9147
|
|
20241002,090000,70099605,3040,3090,3090,3040,22591
|