688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,202500,299496445,4020,4020,4020,4020,2511
|
|
20241002,202400,299496445,4020,4020,4020,4020,0
|
|
20241002,202300,299496445,4020,4020,4020,4020,0
|
|
20241002,202200,299496445,4020,4020,4020,4020,0
|
|
20241002,202100,299496445,4020,4020,4020,4020,0
|
|
20241002,202000,299496445,4020,4020,4020,4020,0
|
|
20241002,201900,299496445,4020,4020,4020,4020,0
|
|
20241002,201800,299496445,4020,4020,4020,4020,0
|
|
20241002,201700,299496445,4020,4020,4020,4020,0
|
|
20241002,201600,299496445,4020,4020,4020,4020,0
|
|
20241002,201500,299496445,4020,4020,4020,4020,0
|
|
20241002,201400,299496445,4020,4020,4020,4020,0
|
|
20241002,201300,299496445,4020,4020,4020,4020,0
|
|
20241002,201200,299496445,4020,4020,4020,4020,0
|
|
20241002,201100,299496445,4020,4020,4020,4020,0
|
|
20241002,201000,299496445,4020,4020,4020,4020,0
|
|
20241002,200900,299496445,4020,4020,4020,4020,0
|
|
20241002,200800,299496445,4020,4020,4020,4020,0
|
|
20241002,200700,299496445,4020,4020,4020,4020,0
|
|
20241002,200600,299496445,4020,4020,4020,4020,0
|
|
20241002,200500,299496445,4020,4020,4020,4020,0
|
|
20241002,200400,299496445,4020,4020,4020,4020,0
|
|
20241002,200300,299496445,4020,4020,4020,4020,0
|
|
20241002,200200,299496445,4020,4020,4020,4020,0
|
|
20241002,200100,299496445,4020,4020,4020,4020,0
|
|
20241002,200000,299496445,4020,4020,4020,4020,0
|
|
20241002,195900,299496445,4020,4020,4020,4020,0
|
|
20241002,195800,299496445,4020,4020,4020,4020,0
|
|
20241002,195700,299496445,4020,4020,4020,4020,0
|
|
20241002,195600,299496445,4020,4020,4020,4020,0
|
|
20241002,195500,299496445,4020,4020,4020,4020,2511
|
|
20241002,195400,299496445,4020,4020,4020,4020,0
|
|
20241002,195300,299496445,4020,4020,4020,4020,0
|
|
20241002,195200,299496445,4020,4020,4020,4020,0
|
|
20241002,195100,299496445,4020,4020,4020,4020,0
|
|
20241002,195000,299496445,4020,4020,4020,4020,0
|
|
20241002,194900,299496445,4020,4020,4020,4020,0
|
|
20241002,194800,299496445,4020,4020,4020,4020,0
|
|
20241002,194700,299496445,4020,4020,4020,4020,0
|
|
20241002,194600,299496445,4020,4020,4020,4020,0
|
|
20241002,194500,299496445,4020,4020,4020,4020,0
|
|
20241002,194400,299496445,4020,4020,4020,4020,0
|
|
20241002,194300,299496445,4020,4020,4020,4020,0
|
|
20241002,194200,299496445,4020,4020,4020,4020,0
|
|
20241002,194100,299496445,4020,4020,4020,4020,0
|
|
20241002,194000,299496445,4020,4020,4020,4020,0
|
|
20241002,193900,299496445,4020,4020,4020,4020,0
|
|
20241002,193800,299496445,4020,4020,4020,4020,0
|
|
20241002,193700,299496445,4020,4020,4020,4020,0
|
|
20241002,193600,299496445,4020,4020,4020,4020,0
|
|
20241002,193500,299496445,4020,4020,4020,4020,0
|
|
20241002,193400,299496445,4020,4020,4020,4020,0
|
|
20241002,193300,299496445,4020,4020,4020,4020,0
|
|
20241002,193200,299496445,4020,4020,4020,4020,0
|
|
20241002,193100,299496445,4020,4020,4020,4020,0
|
|
20241002,193000,299496445,4020,4020,4020,4020,0
|
|
20241002,192900,299496445,4020,4020,4020,4020,0
|
|
20241002,192800,299496445,4020,4020,4020,4020,0
|
|
20241002,192700,299496445,4020,4020,4020,4020,0
|
|
20241002,192600,299496445,4020,4020,4020,4020,0
|
|
20241002,192500,299496445,4020,4020,4020,4020,2511
|
|
20241002,192400,299496445,4020,4020,4020,4020,0
|
|
20241002,192300,299496445,4020,4020,4020,4020,0
|
|
20241002,192200,299496445,4020,4020,4020,4020,0
|
|
20241002,192100,299496445,4020,4020,4020,4020,0
|
|
20241002,192000,299496445,4020,4020,4020,4020,0
|
|
20241002,191900,299496445,4020,4020,4020,4020,0
|
|
20241002,191800,299496445,4020,4020,4020,4020,0
|
|
20241002,191700,299496445,4020,4020,4020,4020,0
|
|
20241002,191600,299496445,4020,4020,4020,4020,0
|
|
20241002,191500,299496445,4020,4020,4020,4020,0
|
|
20241002,191400,299496445,4020,4020,4020,4020,0
|
|
20241002,191300,299496445,4020,4020,4020,4020,0
|
|
20241002,191200,299496445,4020,4020,4020,4020,0
|
|
20241002,191100,299496445,4020,4020,4020,4020,0
|
|
20241002,191000,299496445,4020,4020,4020,4020,0
|
|
20241002,190900,299496445,4020,4020,4020,4020,0
|
|
20241002,190800,299496445,4020,4020,4020,4020,0
|
|
20241002,190700,299496445,4020,4020,4020,4020,0
|
|
20241002,190600,299496445,4020,4020,4020,4020,0
|
|
20241002,190500,299496445,4020,4020,4020,4020,0
|
|
20241002,190400,299496445,4020,4020,4020,4020,0
|
|
20241002,190300,299496445,4020,4020,4020,4020,0
|
|
20241002,190200,299496445,4020,4020,4020,4020,0
|
|
20241002,190100,299496445,4020,4020,4020,4020,0
|
|
20241002,190000,299496445,4020,4020,4020,4020,0
|
|
20241002,185900,299496445,4020,4020,4020,4020,0
|
|
20241002,185800,299496445,4020,4020,4020,4020,0
|
|
20241002,185700,299496445,4020,4020,4020,4020,0
|
|
20241002,185600,299496445,4020,4020,4020,4020,0
|
|
20241002,185500,299496445,4020,4020,4020,4020,2511
|
|
20241002,185400,299496445,4020,4020,4020,4020,0
|
|
20241002,185300,299496445,4020,4020,4020,4020,0
|
|
20241002,185200,299496445,4020,4020,4020,4020,0
|
|
20241002,185100,299496445,4020,4020,4020,4020,0
|
|
20241002,185000,299496445,4020,4020,4020,4020,0
|
|
20241002,184900,299496445,4020,4020,4020,4020,0
|
|
20241002,184800,299496445,4020,4020,4020,4020,0
|
|
20241002,184700,299496445,4020,4020,4020,4020,0
|
|
20241002,184600,299496445,4020,4020,4020,4020,0
|
|
20241002,184500,299496445,4020,4020,4020,4020,0
|
|
20241002,184400,299496445,4020,4020,4020,4020,0
|
|
20241002,184300,299496445,4020,4020,4020,4020,0
|
|
20241002,184200,299496445,4020,4020,4020,4020,0
|
|
20241002,184100,299496445,4020,4020,4020,4020,0
|
|
20241002,184000,299496445,4020,4020,4020,4020,0
|
|
20241002,183900,299496445,4020,4020,4020,4020,0
|
|
20241002,183800,299496445,4020,4020,4020,4020,0
|
|
20241002,183700,299496445,4020,4020,4020,4020,0
|
|
20241002,183600,299496445,4020,4020,4020,4020,0
|
|
20241002,183500,299496445,4020,4020,4020,4020,0
|
|
20241002,183400,299496445,4020,4020,4020,4020,0
|
|
20241002,183300,299496445,4020,4020,4020,4020,0
|
|
20241002,183200,299496445,4020,4020,4020,4020,0
|
|
20241002,183100,299496445,4020,4020,4020,4020,0
|
|
20241002,183000,299496445,4020,4020,4020,4020,0
|
|
20241002,182900,299496445,4020,4020,4020,4020,0
|
|
20241002,182800,299496445,4020,4020,4020,4020,0
|
|
20241002,182700,299496445,4020,4020,4020,4020,0
|
|
20241002,182600,299496445,4020,4020,4020,4020,0
|
|
20241002,182500,299496445,4020,4020,4020,4020,2511
|
|
20241002,182400,299496445,4020,4020,4020,4020,0
|
|
20241002,182300,299496445,4020,4020,4020,4020,0
|
|
20241002,182200,299496445,4020,4020,4020,4020,0
|
|
20241002,182100,299496445,4020,4020,4020,4020,0
|
|
20241002,182000,299496445,4020,4020,4020,4020,0
|
|
20241002,181900,299496445,4020,4020,4020,4020,0
|
|
20241002,181800,299496445,4020,4020,4020,4020,0
|
|
20241002,181700,299496445,4020,4020,4020,4020,0
|
|
20241002,181600,299496445,4020,4020,4020,4020,0
|
|
20241002,181500,299496445,4020,4020,4020,4020,0
|
|
20241002,181400,299496445,4020,4020,4020,4020,0
|
|
20241002,181300,299496445,4020,4020,4020,4020,0
|
|
20241002,181200,299496445,4020,4020,4020,4020,0
|
|
20241002,181100,299496445,4020,4020,4020,4020,0
|
|
20241002,181000,299496445,4020,4020,4020,4020,0
|
|
20241002,180900,299496445,4020,4020,4020,4020,0
|
|
20241002,180800,299496445,4020,4020,4020,4020,0
|
|
20241002,180700,299496445,4020,4020,4020,4020,0
|
|
20241002,180600,299496445,4020,4020,4020,4020,0
|
|
20241002,180500,299496445,4020,4020,4020,4020,0
|
|
20241002,180400,299496445,4020,4020,4020,4020,0
|
|
20241002,180300,299496445,4020,4020,4020,4020,0
|
|
20241002,180200,299496445,4020,4020,4020,4020,0
|
|
20241002,180100,299496445,4020,4020,4020,4020,0
|
|
20241002,180000,299496445,4020,4020,4020,4020,0
|
|
20241002,175900,299496445,4020,4020,4020,4020,0
|
|
20241002,175800,299496445,4020,4020,4020,4020,0
|
|
20241002,175700,299496445,4020,4020,4020,4020,0
|
|
20241002,175600,299496445,4020,4020,4020,4020,0
|
|
20241002,175500,299496445,4020,4020,4020,4020,2511
|
|
20241002,175400,299496445,4020,4020,4020,4020,0
|
|
20241002,175300,299496445,4020,4020,4020,4020,0
|
|
20241002,175200,299496445,4020,4020,4020,4020,0
|
|
20241002,175100,299496445,4020,4020,4020,4020,0
|
|
20241002,175000,299496445,4020,4020,4020,4020,0
|
|
20241002,174900,299496445,4020,4020,4020,4020,0
|
|
20241002,174800,299496445,4020,4020,4020,4020,0
|
|
20241002,174700,299496445,4020,4020,4020,4020,0
|
|
20241002,174600,299496445,4020,4020,4020,4020,0
|
|
20241002,174500,299496445,4020,4020,4020,4020,0
|
|
20241002,174400,299496445,4020,4020,4020,4020,0
|
|
20241002,174300,299496445,4020,4020,4020,4020,0
|
|
20241002,174200,299496445,4020,4020,4020,4020,0
|
|
20241002,174100,299496445,4020,4020,4020,4020,0
|
|
20241002,174000,299496445,4020,4020,4020,4020,0
|
|
20241002,173900,299496445,4020,4020,4020,4020,0
|
|
20241002,173800,299496445,4020,4020,4020,4020,0
|
|
20241002,173700,299496445,4020,4020,4020,4020,0
|
|
20241002,173600,299496445,4020,4020,4020,4020,0
|
|
20241002,173500,299496445,4020,4020,4020,4020,0
|
|
20241002,173400,299496445,4020,4020,4020,4020,0
|
|
20241002,173300,299496445,4020,4020,4020,4020,0
|
|
20241002,173200,299496445,4020,4020,4020,4020,0
|
|
20241002,173100,299496445,4020,4020,4020,4020,0
|
|
20241002,173000,299496445,4020,4020,4020,4020,0
|
|
20241002,172900,299496445,4020,4020,4020,4020,0
|
|
20241002,172800,299496445,4020,4020,4020,4020,0
|
|
20241002,172700,299496445,4020,4020,4020,4020,0
|
|
20241002,172600,299496445,4020,4020,4020,4020,0
|
|
20241002,172500,299496445,4020,4020,4020,4020,2511
|
|
20241002,172400,299496445,4020,4020,4020,4020,0
|
|
20241002,172300,299496445,4020,4020,4020,4020,0
|
|
20241002,172200,299496445,4020,4020,4020,4020,0
|
|
20241002,172100,299496445,4020,4020,4020,4020,0
|
|
20241002,172000,299496445,4020,4020,4020,4020,0
|
|
20241002,171900,299496445,4020,4020,4020,4020,0
|
|
20241002,171800,299496445,4020,4020,4020,4020,0
|
|
20241002,171700,299496445,4020,4020,4020,4020,0
|
|
20241002,171600,299496445,4020,4020,4020,4020,0
|
|
20241002,171500,299496445,4020,4020,4020,4020,0
|
|
20241002,171400,299496445,4020,4020,4020,4020,0
|
|
20241002,171300,299496445,4020,4020,4020,4020,0
|
|
20241002,171200,299496445,4020,4020,4020,4020,0
|
|
20241002,171100,299496445,4020,4020,4020,4020,0
|
|
20241002,171000,299496445,4020,4020,4020,4020,0
|
|
20241002,170900,299496445,4020,4020,4020,4020,0
|
|
20241002,170800,299496445,4020,4020,4020,4020,0
|
|
20241002,170700,299496445,4020,4020,4020,4020,0
|
|
20241002,170600,299496445,4020,4020,4020,4020,0
|
|
20241002,170500,299496445,4020,4020,4020,4020,0
|
|
20241002,170400,299496445,4020,4020,4020,4020,0
|
|
20241002,170300,299496445,4020,4020,4020,4020,0
|
|
20241002,170200,299496445,4020,4020,4020,4020,0
|
|
20241002,170100,299496445,4020,4020,4020,4020,0
|
|
20241002,170000,299496445,4020,4020,4020,4020,0
|
|
20241002,165900,299496445,4020,4020,4020,4020,0
|
|
20241002,165800,299496445,4020,4020,4020,4020,0
|
|
20241002,165700,299496445,4020,4020,4020,4020,0
|
|
20241002,165600,299496445,4020,4020,4020,4020,0
|
|
20241002,165500,299496445,4020,4020,4020,4020,2511
|
|
20241002,165400,299496445,4020,4020,4020,4020,0
|
|
20241002,165300,299496445,4020,4020,4020,4020,0
|
|
20241002,165200,299496445,4020,4020,4020,4020,0
|
|
20241002,165100,299496445,4020,4020,4020,4020,0
|
|
20241002,165000,299496445,4020,4020,4020,4020,0
|
|
20241002,164900,299496445,4020,4020,4020,4020,0
|
|
20241002,164800,299496445,4020,4020,4020,4020,0
|
|
20241002,164700,299496445,4020,4020,4020,4020,0
|
|
20241002,164600,299496445,4020,4020,4020,4020,0
|
|
20241002,164500,299496445,4020,4020,4020,4020,0
|
|
20241002,164400,299496445,4020,4020,4020,4020,0
|
|
20241002,164300,299496445,4020,4020,4020,4020,0
|
|
20241002,164200,299496445,4020,4020,4020,4020,0
|
|
20241002,164100,299496445,4020,4020,4020,4020,0
|
|
20241002,164000,299496445,4020,4020,4020,4020,0
|
|
20241002,163900,299496445,4020,4020,4020,4020,0
|
|
20241002,163800,299496445,4020,4020,4020,4020,0
|
|
20241002,163700,299496445,4020,4020,4020,4020,0
|
|
20241002,163600,299496445,4020,4020,4020,4020,0
|
|
20241002,163500,299496445,4020,4020,4020,4020,0
|
|
20241002,163400,299496445,4020,4020,4020,4020,0
|
|
20241002,163300,299496445,4020,4020,4020,4020,0
|
|
20241002,163200,299496445,4020,4020,4020,4020,0
|
|
20241002,163100,299496445,4020,4020,4020,4020,0
|
|
20241002,163000,299496445,4020,4020,4020,4020,0
|
|
20241002,162900,299496445,4020,4020,4020,4020,0
|
|
20241002,162800,299496445,4020,4020,4020,4020,0
|
|
20241002,162700,299496445,4020,4020,4020,4020,0
|
|
20241002,162600,299496445,4020,4020,4020,4020,0
|
|
20241002,162500,299496445,4020,4020,4020,4020,2511
|
|
20241002,162400,299496445,4020,4020,4020,4020,0
|
|
20241002,162300,299496445,4020,4020,4020,4020,0
|
|
20241002,162200,299496445,4020,4020,4020,4020,0
|
|
20241002,162100,299496445,4020,4020,4020,4020,0
|
|
20241002,162000,299496445,4020,4020,4020,4020,0
|
|
20241002,161900,299496445,4020,4020,4020,4020,0
|
|
20241002,161800,299496445,4020,4020,4020,4020,0
|
|
20241002,161700,299496445,4020,4020,4020,4020,0
|
|
20241002,161600,299496445,4020,4020,4020,4020,0
|
|
20241002,161500,299496445,4020,4020,4020,4020,0
|
|
20241002,161400,299496445,4020,4020,4020,4020,0
|
|
20241002,161300,299496445,4020,4020,4020,4020,0
|
|
20241002,161200,299496445,4020,4020,4020,4020,0
|
|
20241002,161100,299496445,4020,4020,4020,4020,0
|
|
20241002,161000,299496445,4020,4020,4020,4020,0
|
|
20241002,160900,299496445,4020,4020,4020,4020,0
|
|
20241002,160800,299496445,4020,4020,4020,4020,0
|
|
20241002,160700,299496445,4020,4020,4020,4020,0
|
|
20241002,160600,299496445,4020,4020,4020,4020,0
|
|
20241002,160500,299496445,4020,4020,4020,4020,0
|
|
20241002,160400,299496445,4020,4020,4020,4020,0
|
|
20241002,160300,299496445,4020,4020,4020,4020,0
|
|
20241002,160200,299496445,4020,4020,4020,4020,0
|
|
20241002,160100,299496445,4020,4020,4020,4020,0
|
|
20241002,160000,299496445,4020,4020,4020,4020,0
|
|
20241002,155900,299496445,4020,4020,4020,4020,0
|
|
20241002,155800,299496445,4020,4020,4020,4020,0
|
|
20241002,155700,299496445,4020,4020,4020,4020,0
|
|
20241002,155600,299496445,4020,4020,4020,4020,0
|
|
20241002,155500,299496445,4020,4020,4020,4020,2511
|
|
20241002,155400,299496445,4020,4020,4020,4020,0
|
|
20241002,155300,299496445,4020,4020,4020,4020,0
|
|
20241002,155200,299496445,4020,4020,4020,4020,0
|
|
20241002,155100,299496445,4020,4020,4020,4020,0
|
|
20241002,155000,299496445,4020,4020,4020,4020,0
|
|
20241002,154900,299496445,4020,4020,4020,4020,0
|
|
20241002,154800,299496445,4020,4020,4020,4020,0
|
|
20241002,154700,299496445,4020,4020,4020,4020,0
|
|
20241002,154600,299496445,4020,4020,4020,4020,0
|
|
20241002,154500,299496445,4020,4020,4020,4020,0
|
|
20241002,154400,299496445,4020,4020,4020,4020,0
|
|
20241002,154300,299496445,4020,4020,4020,4020,0
|
|
20241002,154200,299496445,4020,4020,4020,4020,0
|
|
20241002,154100,299496445,4020,4020,4020,4020,0
|
|
20241002,154000,299496445,4020,4020,4020,4020,0
|
|
20241002,153900,299496445,4020,4020,4020,4020,0
|
|
20241002,153800,299496445,4020,4020,4020,4020,0
|
|
20241002,153700,299496445,4020,4020,4020,4020,0
|
|
20241002,153600,299496445,4020,4020,4020,4020,0
|
|
20241002,153500,299496445,4020,4020,4020,4020,0
|
|
20241002,153400,299496445,4020,4020,4020,4020,0
|
|
20241002,153300,299496445,4020,4020,4020,4020,0
|
|
20241002,153200,299496445,4020,4020,4020,4020,0
|
|
20241002,153100,299496445,4020,4020,4020,4020,0
|
|
20241002,153000,299496445,4020,4020,4020,4020,2511
|
|
20241002,152900,289402225,4005,4005,4005,4005,0
|
|
20241002,152800,289402225,4005,4005,4005,4005,0
|
|
20241002,152700,289402225,4005,4005,4005,4005,0
|
|
20241002,152600,289402225,4005,4005,4005,4005,0
|
|
20241002,152500,289402225,4005,4005,4005,4005,0
|
|
20241002,152400,289402225,4005,4005,4005,4005,0
|
|
20241002,152300,289402225,4005,4005,4005,4005,0
|
|
20241002,152200,289402225,4005,4005,4005,4005,0
|
|
20241002,152100,289402225,4005,4005,4005,4005,0
|
|
20241002,152000,289402225,4005,4005,4005,4005,0
|
|
20241002,151900,289402225,4005,4005,4005,4005,1
|
|
20241002,151800,289398220,4005,4005,4005,4005,14
|
|
20241002,151700,289342150,4005,4000,4005,3995,1006
|
|
20241002,151600,285320055,4000,4000,4000,4000,0
|
|
20241002,151500,285320055,4000,4000,4000,4000,0
|
|
20241002,151400,285320055,4000,4000,4000,4000,500
|
|
20241002,151300,283320055,4005,3990,4005,3990,128
|
|
20241002,151200,282809320,3980,3990,3990,3980,163
|
|
20241002,151100,282159250,3990,3980,3990,3980,200
|
|
20241002,151000,281363240,3990,3995,3995,3980,552
|
|
20241002,150900,279165125,3995,3985,3995,3985,206
|
|
20241002,150800,278342205,3985,3985,3985,3985,0
|
|
20241002,150700,278342205,3985,3985,3985,3985,1000
|
|
20241002,150600,274357205,3990,4000,4000,3990,586
|
|
20241002,150500,272016065,3995,3995,3995,3995,29
|
|
20241002,150400,271900210,3995,3990,3995,3990,38
|
|
20241002,150300,271748450,3985,3990,3990,3985,11
|
|
20241002,150200,271704565,3995,3985,3995,3985,490
|
|
20241002,150100,269751905,3995,3995,3995,3995,0
|
|
20241002,150000,269751905,3995,3995,3995,3995,0
|
|
20241002,145900,269751905,3995,3990,3995,3990,25
|
|
20241002,145800,269652130,3995,3995,3995,3995,0
|
|
20241002,145700,269652130,3995,3990,3995,3985,129
|
|
20241002,145600,269137805,3995,3990,3995,3990,131
|
|
20241002,145500,268615110,3995,3995,3995,3995,0
|
|
20241002,145400,268615110,3995,3990,3995,3985,1001
|
|
20241002,145300,264624835,3995,3995,3995,3995,2
|
|
20241002,145200,264616845,3995,3995,3995,3995,1
|
|
20241002,145100,264612850,3995,3990,3995,3990,213
|
|
20241002,145000,263762975,3990,3990,3990,3990,0
|
|
20241002,144900,263762975,3990,3990,3990,3990,599
|
|
20241002,144800,261372965,3990,3990,3990,3990,0
|
|
20241002,144700,261372965,3990,3990,3990,3990,0
|
|
20241002,144600,261372965,3990,3990,3990,3990,154
|
|
20241002,144500,260758505,3990,3990,3990,3990,0
|
|
20241002,144400,260758505,3990,3990,3990,3990,0
|
|
20241002,144300,260758505,3990,3990,3990,3990,210
|
|
20241002,144200,259920605,3990,3990,3990,3990,0
|
|
20241002,144100,259920605,3990,3990,3990,3990,1718
|
|
20241002,144000,253065785,3990,3990,3990,3990,202
|
|
20241002,143900,252259805,4000,4000,4000,4000,0
|
|
20241002,143800,252259805,4000,4000,4005,4000,1600
|
|
20241002,143700,245859305,4000,4000,4000,4000,230
|
|
20241002,143600,244939305,3990,3990,3990,3990,85
|
|
20241002,143500,244600155,3990,3990,3990,3990,0
|
|
20241002,143400,244600155,3990,3995,3995,3990,219
|
|
20241002,143300,243726295,4005,4000,4005,4000,114
|
|
20241002,143200,243270225,4000,4000,4000,4000,1000
|
|
20241002,143100,239270225,4000,4000,4000,4000,0
|
|
20241002,143000,239270225,4000,4005,4005,4000,3000
|
|
20241002,142900,227266480,4010,4010,4010,4010,102
|
|
20241002,142800,226857460,4010,4010,4010,4010,526
|
|
20241002,142700,224748200,4015,4015,4015,4015,0
|
|
20241002,142600,224748200,4015,4015,4015,4015,0
|
|
20241002,142500,224748200,4015,4015,4015,4015,0
|
|
20241002,142400,224748200,4015,4015,4015,4015,0
|
|
20241002,142300,224748200,4015,4015,4015,4015,0
|
|
20241002,142200,224748200,4015,4015,4015,4015,0
|
|
20241002,142100,224748200,4015,4015,4015,4015,0
|
|
20241002,142000,224748200,4015,4015,4015,4015,0
|
|
20241002,141900,224748200,4015,4015,4015,4015,0
|
|
20241002,141800,224748200,4015,4015,4015,4015,0
|
|
20241002,141700,224748200,4015,4015,4015,4015,0
|
|
20241002,141600,224748200,4015,4015,4015,4015,0
|
|
20241002,141500,224748200,4015,4015,4015,4015,1
|
|
20241002,141400,224744185,4010,4010,4010,4010,77
|
|
20241002,141300,224435415,4005,4005,4010,4005,268
|
|
20241002,141200,223362070,4010,4010,4010,4010,0
|
|
20241002,141100,223362070,4010,4010,4010,4010,221
|
|
20241002,141000,222475860,4010,4010,4010,4010,1
|
|
20241002,140900,222471850,4005,4005,4005,4005,200
|
|
20241002,140800,221670850,4010,4005,4010,4005,8
|
|
20241002,140700,221638805,4005,4005,4005,4005,5
|
|
20241002,140600,221618780,4010,4010,4010,4010,5
|
|
20241002,140500,221598730,4015,4015,4015,4015,0
|
|
20241002,140400,221598730,4015,4015,4015,4015,0
|
|
20241002,140300,221598730,4015,4015,4015,4015,0
|
|
20241002,140200,221598730,4015,4015,4015,4015,0
|
|
20241002,140100,221598730,4015,4015,4015,4015,0
|
|
20241002,140000,221598730,4015,4015,4015,4015,27
|
|
20241002,135900,221490325,4015,4015,4015,4015,1
|
|
20241002,135800,221486310,4005,4005,4005,4005,5
|
|
20241002,135700,221466285,4005,4005,4005,4005,0
|
|
20241002,135600,221466285,4005,4005,4005,4005,0
|
|
20241002,135500,221466285,4005,4005,4005,4005,122
|
|
20241002,135400,220977675,4005,4010,4010,4005,867
|
|
20241002,135300,217504370,4015,4015,4015,4015,0
|
|
20241002,135200,217504370,4015,4015,4015,4015,0
|
|
20241002,135100,217504370,4015,4015,4015,4015,12
|
|
20241002,135000,217456190,4010,4010,4010,4010,30
|
|
20241002,134900,217335890,4010,4010,4010,4010,300
|
|
20241002,134800,216132890,4010,4010,4010,4010,0
|
|
20241002,134700,216132890,4010,4010,4010,4010,0
|
|
20241002,134600,216132890,4010,4010,4010,4010,1
|
|
20241002,134500,216128880,4015,4015,4015,4015,1
|
|
20241002,134400,216124865,4010,4010,4010,4010,1
|
|
20241002,134300,216120855,4015,4015,4015,4015,0
|
|
20241002,134200,216120855,4015,4015,4015,4015,0
|
|
20241002,134100,216120855,4015,4015,4015,4015,0
|
|
20241002,134000,216120855,4015,4015,4015,4015,0
|
|
20241002,133900,216120855,4015,4015,4015,4015,0
|
|
20241002,133800,216120855,4015,4015,4015,4015,0
|
|
20241002,133700,216120855,4015,4015,4015,4015,0
|
|
20241002,133600,216120855,4015,4015,4015,4015,0
|
|
20241002,133500,216120855,4015,4015,4015,4015,0
|
|
20241002,133400,216120855,4015,4015,4015,4015,1
|
|
20241002,133300,216116840,4005,4015,4015,4005,664
|
|
20241002,133200,213457420,4015,4015,4015,4015,1
|
|
20241002,133100,213453405,4005,4005,4005,4005,1
|
|
20241002,133000,213449400,4005,4005,4005,4005,0
|
|
20241002,132900,213449400,4005,4005,4005,4005,0
|
|
20241002,132800,213449400,4005,4005,4005,4005,0
|
|
20241002,132700,213449400,4005,4005,4005,4005,0
|
|
20241002,132600,213449400,4005,4005,4005,4005,0
|
|
20241002,132500,213449400,4005,4005,4005,4005,0
|
|
20241002,132400,213449400,4005,4005,4005,4005,5
|
|
20241002,132300,213429375,4005,4005,4005,4005,576
|
|
20241002,132200,211122495,4010,4010,4010,4010,20
|
|
20241002,132100,211042295,4010,4010,4010,4010,0
|
|
20241002,132000,211042295,4010,4010,4010,4010,22
|
|
20241002,131900,210954075,4010,4010,4010,4010,0
|
|
20241002,131800,210954075,4010,4010,4010,4010,18
|
|
20241002,131700,210881895,4015,4015,4015,4015,0
|
|
20241002,131600,210881895,4015,4015,4015,4015,1
|
|
20241002,131500,210877880,4015,4015,4015,4015,0
|
|
20241002,131400,210877880,4015,4015,4015,4015,0
|
|
20241002,131300,210877880,4015,4010,4015,4010,11
|
|
20241002,131200,210833765,4005,4005,4005,4005,0
|
|
20241002,131100,210833765,4005,4005,4005,4005,0
|
|
20241002,131000,210833765,4005,4005,4005,4005,0
|
|
20241002,130900,210833765,4005,4005,4005,4005,0
|
|
20241002,130800,210833765,4005,4005,4005,4005,5
|
|
20241002,130700,210813740,4010,4010,4010,4010,17
|
|
20241002,130600,210745570,4010,4010,4010,4010,21
|
|
20241002,130500,210661360,4015,4015,4015,4015,0
|
|
20241002,130400,210661360,4015,4020,4020,4015,8
|
|
20241002,130300,210629225,4020,4020,4020,4020,0
|
|
20241002,130200,210629225,4020,4020,4020,4020,0
|
|
20241002,130100,210629225,4020,4020,4020,4020,0
|
|
20241002,130000,210629225,4020,4020,4020,4020,0
|
|
20241002,125900,210629225,4020,4020,4020,4020,200
|
|
20241002,125800,209825225,4020,4020,4020,4020,3
|
|
20241002,125700,209813165,4020,4020,4020,4020,0
|
|
20241002,125600,209813165,4020,4020,4020,4020,0
|
|
20241002,125500,209813165,4020,4020,4020,4020,0
|
|
20241002,125400,209813165,4020,4020,4020,4020,0
|
|
20241002,125300,209813165,4020,4020,4020,4020,0
|
|
20241002,125200,209813165,4020,4020,4020,4020,0
|
|
20241002,125100,209813165,4020,4020,4020,4020,0
|
|
20241002,125000,209813165,4020,4020,4020,4020,0
|
|
20241002,124900,209813165,4020,4020,4020,4020,0
|
|
20241002,124800,209813165,4020,4020,4020,4020,0
|
|
20241002,124700,209813165,4020,4020,4020,4020,0
|
|
20241002,124600,209813165,4020,4020,4020,4020,32
|
|
20241002,124500,209684525,4025,4025,4025,4025,0
|
|
20241002,124400,209684525,4025,4025,4025,4025,0
|
|
20241002,124300,209684525,4025,4025,4025,4025,10
|
|
20241002,124200,209644275,4025,4025,4025,4025,0
|
|
20241002,124100,209644275,4025,4025,4025,4025,0
|
|
20241002,124000,209644275,4025,4025,4025,4025,102
|
|
20241002,123900,209233725,4010,4020,4025,4010,34
|
|
20241002,123800,209096970,4020,4020,4020,4020,500
|
|
20241002,123700,207086970,4020,4020,4020,4020,4
|
|
20241002,123600,207070890,4020,4010,4020,4010,2122
|
|
20241002,123500,198555165,4000,4000,4000,4000,0
|
|
20241002,123400,198555165,4000,4000,4000,4000,0
|
|
20241002,123300,198555165,4000,4000,4000,4000,0
|
|
20241002,123200,198555165,4000,4000,4000,4000,0
|
|
20241002,123100,198555165,4000,4000,4000,4000,8
|
|
20241002,123000,198523165,4000,4015,4015,3995,3693
|
|
20241002,122900,183762245,4015,4010,4015,4010,1322
|
|
20241002,122800,178456915,4010,4010,4010,4010,0
|
|
20241002,122700,178456915,4010,4010,4010,4010,1
|
|
20241002,122600,178452905,4005,4005,4005,4005,0
|
|
20241002,122500,178452905,4005,4005,4005,4005,0
|
|
20241002,122400,178452905,4005,4005,4005,4005,1
|
|
20241002,122300,178448900,4005,4005,4005,4005,0
|
|
20241002,122200,178448900,4005,4005,4005,4005,0
|
|
20241002,122100,178448900,4005,4005,4005,4005,0
|
|
20241002,122000,178448900,4005,4005,4005,4005,0
|
|
20241002,121900,178448900,4005,4005,4005,4005,0
|
|
20241002,121800,178448900,4005,4005,4005,4005,89
|
|
20241002,121700,178092455,3995,3995,3995,3995,0
|
|
20241002,121600,178092455,3995,3995,3995,3995,0
|
|
20241002,121500,178092455,3995,3995,3995,3995,0
|
|
20241002,121400,178092455,3995,3995,3995,3995,0
|
|
20241002,121300,178092455,3995,3995,3995,3995,0
|
|
20241002,121200,178092455,3995,3995,3995,3995,0
|
|
20241002,121100,178092455,3995,3995,3995,3995,177
|
|
20241002,121000,177385340,3985,3985,3985,3985,107
|
|
20241002,120900,176958945,3985,3985,3985,3985,0
|
|
20241002,120800,176958945,3985,3985,3985,3985,0
|
|
20241002,120700,176958945,3985,3985,3985,3985,0
|
|
20241002,120600,176958945,3985,3990,3990,3985,185
|
|
20241002,120500,176221705,3990,3990,3990,3990,499
|
|
20241002,120400,174230695,3985,3990,3990,3985,643
|
|
20241002,120300,171668335,3990,3990,3990,3990,157
|
|
20241002,120200,171041905,3990,3990,3990,3990,0
|
|
20241002,120100,171041905,3990,3990,3990,3990,32
|
|
20241002,120000,170914225,3990,3990,3990,3990,100
|
|
20241002,115900,170515225,3990,3990,3990,3990,125
|
|
20241002,115800,170016475,3990,3990,3990,3990,31
|
|
20241002,115700,169892785,3995,3990,3995,3990,2002
|
|
20241002,115600,161904795,3990,3995,3995,3990,11
|
|
20241002,115500,161860900,3995,3995,3995,3995,20
|
|
20241002,115400,161781000,3995,3995,3995,3995,104
|
|
20241002,115300,161365520,3995,3995,3995,3995,0
|
|
20241002,115200,161365520,3995,3995,3995,3995,0
|
|
20241002,115100,161365520,3995,3995,3995,3995,395
|
|
20241002,115000,159787495,3995,3995,3995,3995,9
|
|
20241002,114900,159751540,4000,4000,4000,4000,0
|
|
20241002,114800,159751540,4000,4000,4000,4000,0
|
|
20241002,114700,159751540,4000,4000,4000,4000,100
|
|
20241002,114600,159351540,4000,4000,4000,4000,0
|
|
20241002,114500,159351540,4000,4000,4000,4000,1
|
|
20241002,114400,159347540,4000,4000,4000,4000,0
|
|
20241002,114300,159347540,4000,4000,4000,4000,0
|
|
20241002,114200,159347540,4000,4000,4000,4000,0
|
|
20241002,114100,159347540,4000,4010,4010,4000,12
|
|
20241002,114000,159299530,4010,4010,4010,4010,1
|
|
20241002,113900,159295520,4010,4005,4010,4000,51
|
|
20241002,113800,159091500,4015,4015,4015,4015,15
|
|
20241002,113700,159031275,4015,4015,4015,4015,0
|
|
20241002,113600,159031275,4015,4005,4015,4005,6
|
|
20241002,113500,159007235,4005,4005,4005,4005,1
|
|
20241002,113400,159003230,4010,4010,4010,4010,0
|
|
20241002,113300,159003230,4010,4010,4010,4010,0
|
|
20241002,113200,159003230,4010,4010,4010,4010,0
|
|
20241002,113100,159003230,4010,4010,4010,4010,478
|
|
20241002,113000,157086450,4010,4010,4010,4010,0
|
|
20241002,112900,157086450,4010,4010,4010,4010,0
|
|
20241002,112800,157086450,4010,4010,4010,4010,301
|
|
20241002,112700,155879440,4015,4015,4015,4015,1
|
|
20241002,112600,155875425,4015,4015,4015,4015,0
|
|
20241002,112500,155875425,4015,4015,4015,4015,0
|
|
20241002,112400,155875425,4015,4015,4015,4015,0
|
|
20241002,112300,155875425,4015,4015,4015,4015,10
|
|
20241002,112200,155835275,4015,4015,4015,4015,0
|
|
20241002,112100,155835275,4015,4015,4015,4015,1
|
|
20241002,112000,155831260,4015,4015,4015,4015,6
|
|
20241002,111900,155807170,4015,4015,4015,4015,0
|
|
20241002,111800,155807170,4015,4015,4015,4015,5
|
|
20241002,111700,155787095,4015,4015,4015,4015,0
|
|
20241002,111600,155787095,4015,4015,4015,4015,1493
|
|
20241002,111500,149792700,4010,4010,4010,4010,45
|
|
20241002,111400,149612250,4010,4010,4010,4010,0
|
|
20241002,111300,149612250,4010,4010,4010,4010,32
|
|
20241002,111200,149483930,4015,4015,4015,4015,1
|
|
20241002,111100,149479915,4010,4010,4010,4010,0
|
|
20241002,111000,149479915,4010,4010,4010,4010,0
|
|
20241002,110900,149479915,4010,4015,4015,4010,452
|
|
20241002,110800,147666885,4015,4015,4015,4015,10
|
|
20241002,110700,147626735,4015,4015,4015,4015,0
|
|
20241002,110600,147626735,4015,4015,4015,4015,500
|
|
20241002,110500,145619235,4010,4010,4010,4010,1
|
|
20241002,110400,145615225,4015,4010,4015,4010,50
|
|
20241002,110300,145414480,4015,4005,4015,4005,1060
|
|
20241002,110200,141163980,4000,4000,4000,4000,3
|
|
20241002,110100,141151980,4000,3995,4000,3990,61
|
|
20241002,110000,140908480,4000,4000,4000,4000,315
|
|
20241002,105900,139648480,3995,3995,3995,3995,500
|
|
20241002,105800,137650980,4000,4000,4000,4000,0
|
|
20241002,105700,137650980,4000,4000,4000,4000,135
|
|
20241002,105600,137110980,4000,4000,4000,4000,32
|
|
20241002,105500,136982980,4005,4005,4005,4005,0
|
|
20241002,105400,136982980,4005,4005,4005,4005,0
|
|
20241002,105300,136982980,4005,4005,4005,4005,0
|
|
20241002,105200,136982980,4005,4005,4005,4005,1
|
|
20241002,105100,136978975,4005,4005,4005,4005,357
|
|
20241002,105000,135549190,4005,4005,4005,4005,0
|
|
20241002,104900,135549190,4005,4005,4005,4005,0
|
|
20241002,104800,135549190,4005,4005,4005,4005,0
|
|
20241002,104700,135549190,4005,4005,4005,4005,17
|
|
20241002,104600,135481105,4010,4010,4010,4010,0
|
|
20241002,104500,135481105,4010,4010,4010,4010,0
|
|
20241002,104400,135481105,4010,4010,4010,4010,233
|
|
20241002,104300,134546775,4010,4010,4010,4010,0
|
|
20241002,104200,134546775,4010,4010,4010,4010,0
|
|
20241002,104100,134546775,4010,4010,4010,4010,0
|
|
20241002,104000,134546775,4010,4010,4010,4010,0
|
|
20241002,103900,134546775,4010,4010,4010,4010,166
|
|
20241002,103800,133881115,4005,4005,4005,4005,432
|
|
20241002,103700,132150955,4005,4005,4005,4005,30
|
|
20241002,103600,132030805,4005,4005,4005,4005,0
|
|
20241002,103500,132030805,4005,4005,4005,4005,0
|
|
20241002,103400,132030805,4005,4005,4005,4005,267
|
|
20241002,103300,130961470,4005,4005,4005,4005,180
|
|
20241002,103200,130240570,4005,4005,4005,4005,13
|
|
20241002,103100,130188505,4000,4000,4000,4000,0
|
|
20241002,103000,130188505,4000,4000,4000,4000,32
|
|
20241002,102900,130060505,4015,4015,4015,4015,0
|
|
20241002,102800,130060505,4015,4000,4015,4000,7
|
|
20241002,102700,130032460,3995,3995,3995,3995,421
|
|
20241002,102600,128350565,4010,4000,4010,3995,475
|
|
20241002,102500,126450090,4000,4000,4000,4000,0
|
|
20241002,102400,126450090,4000,4000,4000,4000,1
|
|
20241002,102300,126446090,4000,4000,4000,4000,0
|
|
20241002,102200,126446090,4000,4005,4005,4000,199
|
|
20241002,102100,125649935,4005,4000,4005,4000,49
|
|
20241002,102000,125453930,4000,4000,4000,4000,0
|
|
20241002,101900,125453930,4000,4005,4005,4000,109
|
|
20241002,101800,125017440,4010,4010,4010,4010,0
|
|
20241002,101700,125017440,4010,4010,4010,4010,0
|
|
20241002,101600,125017440,4010,4010,4010,4010,1
|
|
20241002,101500,125013430,4015,4015,4015,4015,0
|
|
20241002,101400,125013430,4015,4010,4015,4010,2
|
|
20241002,101300,125005405,4000,4000,4000,4000,0
|
|
20241002,101200,125005405,4000,4000,4000,4000,100
|
|
20241002,101100,124605405,4010,4010,4010,4010,0
|
|
20241002,101000,124605405,4010,4010,4010,4010,0
|
|
20241002,100900,124605405,4010,4010,4010,4010,0
|
|
20241002,100800,124605405,4010,4010,4010,4010,0
|
|
20241002,100700,124605405,4010,4010,4010,4010,0
|
|
20241002,100600,124605405,4010,4010,4010,4010,1
|
|
20241002,100500,124601395,3995,4015,4015,3995,28
|
|
20241002,100400,124489205,4005,4005,4005,4005,235
|
|
20241002,100300,123548030,3995,3995,3995,3995,0
|
|
20241002,100200,123548030,3995,4005,4005,3995,202
|
|
20241002,100100,122740930,4000,3995,4000,3995,1299
|
|
20241002,100000,117547430,3990,3990,3990,3990,1
|
|
20241002,095900,117543440,3990,3990,3990,3990,100
|
|
20241002,095800,117144440,3980,3980,3980,3980,650
|
|
20241002,095700,114557440,3980,3985,3985,3980,100
|
|
20241002,095600,114159140,3990,3990,3990,3990,0
|
|
20241002,095500,114159140,3990,3990,3990,3990,1
|
|
20241002,095400,114155150,3985,3985,3985,3985,0
|
|
20241002,095300,114155150,3985,3985,3985,3985,40
|
|
20241002,095200,113995750,3985,3985,3985,3985,15
|
|
20241002,095100,113935975,3985,3985,3985,3985,14
|
|
20241002,095000,113880185,3985,3985,3985,3985,0
|
|
20241002,094900,113880185,3985,3985,3985,3985,16
|
|
20241002,094800,113816425,3995,3995,3995,3995,1
|
|
20241002,094700,113812430,3995,3995,3995,3995,3
|
|
20241002,094600,113800445,4000,3995,4000,3995,6
|
|
20241002,094500,113776465,3995,3995,3995,3995,0
|
|
20241002,094400,113776465,3995,3990,3995,3990,5
|
|
20241002,094300,113756500,3995,3995,3995,3985,2090
|
|
20241002,094200,105414880,3995,3990,3995,3985,616
|
|
20241002,094100,102956545,3990,3975,3990,3975,12
|
|
20241002,094000,102908800,3980,3985,3985,3980,2
|
|
20241002,093900,102900835,3985,3970,3985,3970,1085
|
|
20241002,093800,98587740,3975,3970,3980,3970,1885
|
|
20241002,093700,91094230,3980,3980,3985,3970,3527
|
|
20241002,093600,77082215,3990,3985,3990,3980,1590
|
|
20241002,093500,70752615,3985,3985,3990,3985,118
|
|
20241002,093400,70282335,3985,3985,3985,3980,704
|
|
20241002,093300,67477210,3995,4000,4000,3990,38
|
|
20241002,093200,67325485,3995,3995,3995,3995,106
|
|
20241002,093100,66902015,3995,3985,3995,3985,105
|
|
20241002,093000,66483570,3985,3985,3985,3980,117
|
|
20241002,092900,66017835,3975,3975,3985,3975,405
|
|
20241002,092800,64407950,3970,3990,3990,3970,1399
|
|
20241002,092700,58844365,3995,3995,4005,3995,302
|
|
20241002,092600,57637865,3990,3990,3990,3990,203
|
|
20241002,092500,56827895,3985,3990,3990,3985,29
|
|
20241002,092400,56712315,3985,3985,3985,3985,4
|
|
20241002,092300,56696375,3985,3985,3985,3985,1
|
|
20241002,092200,56692390,3980,3985,3985,3980,1505
|
|
20241002,092100,50702465,3985,3985,3985,3985,686
|
|
20241002,092000,47968755,3985,3985,3985,3985,7
|
|
20241002,091900,47940860,3985,3985,3985,3985,11
|
|
20241002,091800,47897025,3985,3990,3990,3985,2125
|
|
20241002,091700,39426570,3990,3995,3995,3990,146
|
|
20241002,091600,38843845,4000,4000,4000,4000,0
|
|
20241002,091500,38843845,4000,3995,4000,3995,26
|
|
20241002,091400,38739905,4000,3995,4000,3980,201
|
|
20241002,091300,37938480,4005,4005,4005,4005,0
|
|
20241002,091200,37938480,4005,3985,4010,3985,399
|
|
20241002,091100,36348205,3985,3985,3985,3985,75
|
|
20241002,091000,36049330,3985,3990,3990,3980,3453
|
|
20241002,090900,22281265,3990,4000,4000,3990,864
|
|
20241002,090800,18830260,4000,4000,4000,3990,911
|
|
20241002,090700,15191470,4000,3995,4000,3995,587
|
|
20241002,090600,12846350,3995,3995,3995,3995,68
|
|
20241002,090500,12574690,3990,3990,3990,3990,70
|
|
20241002,090400,12295390,4040,4010,4040,4010,483
|
|
20241002,090300,10346365,3985,3985,3985,3985,386
|
|
20241002,090200,8808155,3980,3995,3995,3980,932
|
|
20241002,090100,5093960,4000,4010,4050,4000,1073
|
|
20241002,090000,797990,4010,4010,4010,4010,199
|