689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,202600,290398375,4050,4050,4050,4050,1070
|
|
20241004,202500,290398375,4050,4050,4050,4050,0
|
|
20241004,202400,290398375,4050,4050,4050,4050,0
|
|
20241004,202300,290398375,4050,4050,4050,4050,0
|
|
20241004,202200,290398375,4050,4050,4050,4050,0
|
|
20241004,202100,290398375,4050,4050,4050,4050,0
|
|
20241004,202000,290398375,4050,4050,4050,4050,0
|
|
20241004,201900,290398375,4050,4050,4050,4050,0
|
|
20241004,201800,290398375,4050,4050,4050,4050,0
|
|
20241004,201700,290398375,4050,4050,4050,4050,0
|
|
20241004,201600,290398375,4050,4050,4050,4050,0
|
|
20241004,201500,290398375,4050,4050,4050,4050,0
|
|
20241004,201400,290398375,4050,4050,4050,4050,0
|
|
20241004,201300,290398375,4050,4050,4050,4050,0
|
|
20241004,201200,290398375,4050,4050,4050,4050,0
|
|
20241004,201100,290398375,4050,4050,4050,4050,0
|
|
20241004,201000,290398375,4050,4050,4050,4050,0
|
|
20241004,200900,290398375,4050,4050,4050,4050,0
|
|
20241004,200800,290398375,4050,4050,4050,4050,0
|
|
20241004,200700,290398375,4050,4050,4050,4050,0
|
|
20241004,200600,290398375,4050,4050,4050,4050,0
|
|
20241004,200500,290398375,4050,4050,4050,4050,0
|
|
20241004,200400,290398375,4050,4050,4050,4050,0
|
|
20241004,200300,290398375,4050,4050,4050,4050,0
|
|
20241004,200200,290398375,4050,4050,4050,4050,0
|
|
20241004,200100,290398375,4050,4050,4050,4050,0
|
|
20241004,200000,290398375,4050,4050,4050,4050,0
|
|
20241004,195900,290398375,4050,4050,4050,4050,0
|
|
20241004,195800,290398375,4050,4050,4050,4050,0
|
|
20241004,195700,290398375,4050,4050,4050,4050,0
|
|
20241004,195600,290398375,4050,4050,4050,4050,1070
|
|
20241004,195500,290398375,4050,4050,4050,4050,0
|
|
20241004,195400,290398375,4050,4050,4050,4050,0
|
|
20241004,195300,290398375,4050,4050,4050,4050,0
|
|
20241004,195200,290398375,4050,4050,4050,4050,0
|
|
20241004,195100,290398375,4050,4050,4050,4050,0
|
|
20241004,195000,290398375,4050,4050,4050,4050,0
|
|
20241004,194900,290398375,4050,4050,4050,4050,0
|
|
20241004,194800,290398375,4050,4050,4050,4050,0
|
|
20241004,194700,290398375,4050,4050,4050,4050,0
|
|
20241004,194600,290398375,4050,4050,4050,4050,0
|
|
20241004,194500,290398375,4050,4050,4050,4050,0
|
|
20241004,194400,290398375,4050,4050,4050,4050,0
|
|
20241004,194300,290398375,4050,4050,4050,4050,0
|
|
20241004,194200,290398375,4050,4050,4050,4050,0
|
|
20241004,194100,290398375,4050,4050,4050,4050,0
|
|
20241004,194000,290398375,4050,4050,4050,4050,0
|
|
20241004,193900,290398375,4050,4050,4050,4050,0
|
|
20241004,193800,290398375,4050,4050,4050,4050,0
|
|
20241004,193700,290398375,4050,4050,4050,4050,0
|
|
20241004,193600,290398375,4050,4050,4050,4050,0
|
|
20241004,193500,290398375,4050,4050,4050,4050,0
|
|
20241004,193400,290398375,4050,4050,4050,4050,0
|
|
20241004,193300,290398375,4050,4050,4050,4050,0
|
|
20241004,193200,290398375,4050,4050,4050,4050,0
|
|
20241004,193100,290398375,4050,4050,4050,4050,0
|
|
20241004,193000,290398375,4050,4050,4050,4050,0
|
|
20241004,192900,290398375,4050,4050,4050,4050,0
|
|
20241004,192800,290398375,4050,4050,4050,4050,0
|
|
20241004,192700,290398375,4050,4050,4050,4050,0
|
|
20241004,192600,290398375,4050,4050,4050,4050,1070
|
|
20241004,192500,290398375,4050,4050,4050,4050,0
|
|
20241004,192400,290398375,4050,4050,4050,4050,0
|
|
20241004,192300,290398375,4050,4050,4050,4050,0
|
|
20241004,192200,290398375,4050,4050,4050,4050,0
|
|
20241004,192100,290398375,4050,4050,4050,4050,0
|
|
20241004,192000,290398375,4050,4050,4050,4050,0
|
|
20241004,191900,290398375,4050,4050,4050,4050,0
|
|
20241004,191800,290398375,4050,4050,4050,4050,0
|
|
20241004,191700,290398375,4050,4050,4050,4050,0
|
|
20241004,191600,290398375,4050,4050,4050,4050,0
|
|
20241004,191500,290398375,4050,4050,4050,4050,0
|
|
20241004,191400,290398375,4050,4050,4050,4050,0
|
|
20241004,191300,290398375,4050,4050,4050,4050,0
|
|
20241004,191200,290398375,4050,4050,4050,4050,0
|
|
20241004,191100,290398375,4050,4050,4050,4050,0
|
|
20241004,191000,290398375,4050,4050,4050,4050,0
|
|
20241004,190900,290398375,4050,4050,4050,4050,0
|
|
20241004,190800,290398375,4050,4050,4050,4050,0
|
|
20241004,190700,290398375,4050,4050,4050,4050,0
|
|
20241004,190600,290398375,4050,4050,4050,4050,0
|
|
20241004,190500,290398375,4050,4050,4050,4050,0
|
|
20241004,190400,290398375,4050,4050,4050,4050,0
|
|
20241004,190300,290398375,4050,4050,4050,4050,0
|
|
20241004,190200,290398375,4050,4050,4050,4050,0
|
|
20241004,190100,290398375,4050,4050,4050,4050,0
|
|
20241004,190000,290398375,4050,4050,4050,4050,0
|
|
20241004,185900,290398375,4050,4050,4050,4050,0
|
|
20241004,185800,290398375,4050,4050,4050,4050,0
|
|
20241004,185700,290398375,4050,4050,4050,4050,0
|
|
20241004,185600,290398375,4050,4050,4050,4050,1070
|
|
20241004,185500,290398375,4050,4050,4050,4050,0
|
|
20241004,185400,290398375,4050,4050,4050,4050,0
|
|
20241004,185300,290398375,4050,4050,4050,4050,0
|
|
20241004,185200,290398375,4050,4050,4050,4050,0
|
|
20241004,185100,290398375,4050,4050,4050,4050,0
|
|
20241004,185000,290398375,4050,4050,4050,4050,0
|
|
20241004,184900,290398375,4050,4050,4050,4050,0
|
|
20241004,184800,290398375,4050,4050,4050,4050,0
|
|
20241004,184700,290398375,4050,4050,4050,4050,0
|
|
20241004,184600,290398375,4050,4050,4050,4050,0
|
|
20241004,184500,290398375,4050,4050,4050,4050,0
|
|
20241004,184400,290398375,4050,4050,4050,4050,0
|
|
20241004,184300,290398375,4050,4050,4050,4050,0
|
|
20241004,184200,290398375,4050,4050,4050,4050,0
|
|
20241004,184100,290398375,4050,4050,4050,4050,0
|
|
20241004,184000,290398375,4050,4050,4050,4050,0
|
|
20241004,183900,290398375,4050,4050,4050,4050,0
|
|
20241004,183800,290398375,4050,4050,4050,4050,0
|
|
20241004,183700,290398375,4050,4050,4050,4050,0
|
|
20241004,183600,290398375,4050,4050,4050,4050,0
|
|
20241004,183500,290398375,4050,4050,4050,4050,0
|
|
20241004,183400,290398375,4050,4050,4050,4050,0
|
|
20241004,183300,290398375,4050,4050,4050,4050,0
|
|
20241004,183200,290398375,4050,4050,4050,4050,0
|
|
20241004,183100,290398375,4050,4050,4050,4050,0
|
|
20241004,183000,290398375,4050,4050,4050,4050,0
|
|
20241004,182900,290398375,4050,4050,4050,4050,0
|
|
20241004,182800,290398375,4050,4050,4050,4050,0
|
|
20241004,182700,290398375,4050,4050,4050,4050,0
|
|
20241004,182600,290398375,4050,4050,4050,4050,1070
|
|
20241004,182500,290398375,4050,4050,4050,4050,0
|
|
20241004,182400,290398375,4050,4050,4050,4050,0
|
|
20241004,182300,290398375,4050,4050,4050,4050,0
|
|
20241004,182200,290398375,4050,4050,4050,4050,0
|
|
20241004,182100,290398375,4050,4050,4050,4050,0
|
|
20241004,182000,290398375,4050,4050,4050,4050,0
|
|
20241004,181900,290398375,4050,4050,4050,4050,0
|
|
20241004,181800,290398375,4050,4050,4050,4050,0
|
|
20241004,181700,290398375,4050,4050,4050,4050,0
|
|
20241004,181600,290398375,4050,4050,4050,4050,0
|
|
20241004,181500,290398375,4050,4050,4050,4050,0
|
|
20241004,181400,290398375,4050,4050,4050,4050,0
|
|
20241004,181300,290398375,4050,4050,4050,4050,0
|
|
20241004,181200,290398375,4050,4050,4050,4050,0
|
|
20241004,181100,290398375,4050,4050,4050,4050,0
|
|
20241004,181000,290398375,4050,4050,4050,4050,0
|
|
20241004,180900,290398375,4050,4050,4050,4050,0
|
|
20241004,180800,290398375,4050,4050,4050,4050,0
|
|
20241004,180700,290398375,4050,4050,4050,4050,0
|
|
20241004,180600,290398375,4050,4050,4050,4050,0
|
|
20241004,180500,290398375,4050,4050,4050,4050,0
|
|
20241004,180400,290398375,4050,4050,4050,4050,0
|
|
20241004,180300,290398375,4050,4050,4050,4050,0
|
|
20241004,180200,290398375,4050,4050,4050,4050,0
|
|
20241004,180100,290398375,4050,4050,4050,4050,0
|
|
20241004,180000,290398375,4050,4050,4050,4050,0
|
|
20241004,175900,290398375,4050,4050,4050,4050,0
|
|
20241004,175800,290398375,4050,4050,4050,4050,0
|
|
20241004,175700,290398375,4050,4050,4050,4050,0
|
|
20241004,175600,290398375,4050,4050,4050,4050,1070
|
|
20241004,175500,290398375,4050,4050,4050,4050,0
|
|
20241004,175400,290398375,4050,4050,4050,4050,0
|
|
20241004,175300,290398375,4050,4050,4050,4050,0
|
|
20241004,175200,290398375,4050,4050,4050,4050,0
|
|
20241004,175100,290398375,4050,4050,4050,4050,0
|
|
20241004,175000,290398375,4050,4050,4050,4050,0
|
|
20241004,174900,290398375,4050,4050,4050,4050,0
|
|
20241004,174800,290398375,4050,4050,4050,4050,0
|
|
20241004,174700,290398375,4050,4050,4050,4050,0
|
|
20241004,174600,290398375,4050,4050,4050,4050,0
|
|
20241004,174500,290398375,4050,4050,4050,4050,0
|
|
20241004,174400,290398375,4050,4050,4050,4050,0
|
|
20241004,174300,290398375,4050,4050,4050,4050,0
|
|
20241004,174200,290398375,4050,4050,4050,4050,0
|
|
20241004,174100,290398375,4050,4050,4050,4050,0
|
|
20241004,174000,290398375,4050,4050,4050,4050,0
|
|
20241004,173900,290398375,4050,4050,4050,4050,0
|
|
20241004,173800,290398375,4050,4050,4050,4050,0
|
|
20241004,173700,290398375,4050,4050,4050,4050,0
|
|
20241004,173600,290398375,4050,4050,4050,4050,0
|
|
20241004,173500,290398375,4050,4050,4050,4050,0
|
|
20241004,173400,290398375,4050,4050,4050,4050,0
|
|
20241004,173300,290398375,4050,4050,4050,4050,0
|
|
20241004,173200,290398375,4050,4050,4050,4050,0
|
|
20241004,173100,290398375,4050,4050,4050,4050,0
|
|
20241004,173000,290398375,4050,4050,4050,4050,0
|
|
20241004,172900,290398375,4050,4050,4050,4050,0
|
|
20241004,172800,290398375,4050,4050,4050,4050,0
|
|
20241004,172700,290398375,4050,4050,4050,4050,0
|
|
20241004,172600,290398375,4050,4050,4050,4050,1070
|
|
20241004,172500,290398375,4050,4050,4050,4050,0
|
|
20241004,172400,290398375,4050,4050,4050,4050,0
|
|
20241004,172300,290398375,4050,4050,4050,4050,0
|
|
20241004,172200,290398375,4050,4050,4050,4050,0
|
|
20241004,172100,290398375,4050,4050,4050,4050,0
|
|
20241004,172000,290398375,4050,4050,4050,4050,0
|
|
20241004,171900,290398375,4050,4050,4050,4050,0
|
|
20241004,171800,290398375,4050,4050,4050,4050,0
|
|
20241004,171700,290398375,4050,4050,4050,4050,0
|
|
20241004,171600,290398375,4050,4050,4050,4050,0
|
|
20241004,171500,290398375,4050,4050,4050,4050,0
|
|
20241004,171400,290398375,4050,4050,4050,4050,0
|
|
20241004,171300,290398375,4050,4050,4050,4050,0
|
|
20241004,171200,290398375,4050,4050,4050,4050,0
|
|
20241004,171100,290398375,4050,4050,4050,4050,0
|
|
20241004,171000,290398375,4050,4050,4050,4050,0
|
|
20241004,170900,290398375,4050,4050,4050,4050,0
|
|
20241004,170800,290398375,4050,4050,4050,4050,0
|
|
20241004,170700,290398375,4050,4050,4050,4050,0
|
|
20241004,170600,290398375,4050,4050,4050,4050,0
|
|
20241004,170500,290398375,4050,4050,4050,4050,0
|
|
20241004,170400,290398375,4050,4050,4050,4050,0
|
|
20241004,170300,290398375,4050,4050,4050,4050,0
|
|
20241004,170200,290398375,4050,4050,4050,4050,0
|
|
20241004,170100,290398375,4050,4050,4050,4050,0
|
|
20241004,170000,290398375,4050,4050,4050,4050,0
|
|
20241004,165900,290398375,4050,4050,4050,4050,0
|
|
20241004,165800,290398375,4050,4050,4050,4050,0
|
|
20241004,165700,290398375,4050,4050,4050,4050,0
|
|
20241004,165600,290398375,4050,4050,4050,4050,1070
|
|
20241004,165500,290398375,4050,4050,4050,4050,0
|
|
20241004,165400,290398375,4050,4050,4050,4050,0
|
|
20241004,165300,290398375,4050,4050,4050,4050,0
|
|
20241004,165200,290398375,4050,4050,4050,4050,0
|
|
20241004,165100,290398375,4050,4050,4050,4050,0
|
|
20241004,165000,290398375,4050,4050,4050,4050,0
|
|
20241004,164900,290398375,4050,4050,4050,4050,0
|
|
20241004,164800,290398375,4050,4050,4050,4050,0
|
|
20241004,164700,290398375,4050,4050,4050,4050,0
|
|
20241004,164600,290398375,4050,4050,4050,4050,0
|
|
20241004,164500,290398375,4050,4050,4050,4050,0
|
|
20241004,164400,290398375,4050,4050,4050,4050,0
|
|
20241004,164300,290398375,4050,4050,4050,4050,0
|
|
20241004,164200,290398375,4050,4050,4050,4050,0
|
|
20241004,164100,290398375,4050,4050,4050,4050,0
|
|
20241004,164000,290398375,4050,4050,4050,4050,0
|
|
20241004,163900,290398375,4050,4050,4050,4050,0
|
|
20241004,163800,290398375,4050,4050,4050,4050,0
|
|
20241004,163700,290398375,4050,4050,4050,4050,0
|
|
20241004,163600,290398375,4050,4050,4050,4050,0
|
|
20241004,163500,290398375,4050,4050,4050,4050,0
|
|
20241004,163400,290398375,4050,4050,4050,4050,0
|
|
20241004,163300,290398375,4050,4050,4050,4050,0
|
|
20241004,163200,290398375,4050,4050,4050,4050,0
|
|
20241004,163100,290398375,4050,4050,4050,4050,0
|
|
20241004,163000,290398375,4050,4050,4050,4050,0
|
|
20241004,162900,290398375,4050,4050,4050,4050,0
|
|
20241004,162800,290398375,4050,4050,4050,4050,0
|
|
20241004,162700,290398375,4050,4050,4050,4050,0
|
|
20241004,162600,290398375,4050,4050,4050,4050,1070
|
|
20241004,162500,290398375,4050,4050,4050,4050,0
|
|
20241004,162400,290398375,4050,4050,4050,4050,0
|
|
20241004,162300,290398375,4050,4050,4050,4050,0
|
|
20241004,162200,290398375,4050,4050,4050,4050,0
|
|
20241004,162100,290398375,4050,4050,4050,4050,0
|
|
20241004,162000,290398375,4050,4050,4050,4050,0
|
|
20241004,161900,290398375,4050,4050,4050,4050,0
|
|
20241004,161800,290398375,4050,4050,4050,4050,0
|
|
20241004,161700,290398375,4050,4050,4050,4050,0
|
|
20241004,161600,290398375,4050,4050,4050,4050,0
|
|
20241004,161500,290398375,4050,4050,4050,4050,0
|
|
20241004,161400,290398375,4050,4050,4050,4050,0
|
|
20241004,161300,290398375,4050,4050,4050,4050,0
|
|
20241004,161200,290398375,4050,4050,4050,4050,0
|
|
20241004,161100,290398375,4050,4050,4050,4050,0
|
|
20241004,161000,290398375,4050,4050,4050,4050,0
|
|
20241004,160900,290398375,4050,4050,4050,4050,0
|
|
20241004,160800,290398375,4050,4050,4050,4050,0
|
|
20241004,160700,290398375,4050,4050,4050,4050,0
|
|
20241004,160600,290398375,4050,4050,4050,4050,0
|
|
20241004,160500,290398375,4050,4050,4050,4050,0
|
|
20241004,160400,290398375,4050,4050,4050,4050,0
|
|
20241004,160300,290398375,4050,4050,4050,4050,0
|
|
20241004,160200,290398375,4050,4050,4050,4050,0
|
|
20241004,160100,290398375,4050,4050,4050,4050,0
|
|
20241004,160000,290398375,4050,4050,4050,4050,0
|
|
20241004,155900,290398375,4050,4050,4050,4050,0
|
|
20241004,155800,290398375,4050,4050,4050,4050,0
|
|
20241004,155700,290398375,4050,4050,4050,4050,0
|
|
20241004,155600,290398375,4050,4050,4050,4050,1070
|
|
20241004,155500,290398375,4050,4050,4050,4050,0
|
|
20241004,155400,290398375,4050,4050,4050,4050,0
|
|
20241004,155300,290398375,4050,4050,4050,4050,0
|
|
20241004,155200,290398375,4050,4050,4050,4050,0
|
|
20241004,155100,290398375,4050,4050,4050,4050,0
|
|
20241004,155000,290398375,4050,4050,4050,4050,0
|
|
20241004,154900,290398375,4050,4050,4050,4050,0
|
|
20241004,154800,290398375,4050,4050,4050,4050,0
|
|
20241004,154700,290398375,4050,4050,4050,4050,0
|
|
20241004,154600,290398375,4050,4050,4050,4050,0
|
|
20241004,154500,290398375,4050,4050,4050,4050,0
|
|
20241004,154400,290398375,4050,4050,4050,4050,0
|
|
20241004,154300,290398375,4050,4050,4050,4050,0
|
|
20241004,154200,290398375,4050,4050,4050,4050,0
|
|
20241004,154100,290398375,4050,4050,4050,4050,0
|
|
20241004,154000,290398375,4050,4050,4050,4050,0
|
|
20241004,153900,290398375,4050,4050,4050,4050,0
|
|
20241004,153800,290398375,4050,4050,4050,4050,0
|
|
20241004,153700,290398375,4050,4050,4050,4050,0
|
|
20241004,153600,290398375,4050,4050,4050,4050,0
|
|
20241004,153500,290398375,4050,4050,4050,4050,0
|
|
20241004,153400,290398375,4050,4050,4050,4050,0
|
|
20241004,153300,290398375,4050,4050,4050,4050,0
|
|
20241004,153200,290398375,4050,4050,4050,4050,0
|
|
20241004,153100,290398375,4050,4050,4050,4050,0
|
|
20241004,153000,290398375,4050,4050,4050,4050,1070
|
|
20241004,152900,286064875,4010,4010,4010,4010,0
|
|
20241004,152800,286064875,4010,4010,4010,4010,0
|
|
20241004,152700,286064875,4010,4010,4010,4010,0
|
|
20241004,152600,286064875,4010,4010,4010,4010,0
|
|
20241004,152500,286064875,4010,4010,4010,4010,0
|
|
20241004,152400,286064875,4010,4010,4010,4010,0
|
|
20241004,152300,286064875,4010,4010,4010,4010,0
|
|
20241004,152200,286064875,4010,4010,4010,4010,0
|
|
20241004,152100,286064875,4010,4010,4010,4010,0
|
|
20241004,152000,286064875,4010,4010,4010,4010,0
|
|
20241004,151900,286064875,4010,4010,4010,4010,142
|
|
20241004,151800,285495455,4010,4010,4010,4010,140
|
|
20241004,151700,284934055,4020,4020,4020,4020,0
|
|
20241004,151600,284934055,4020,4020,4020,4020,8
|
|
20241004,151500,284901895,4020,4020,4020,4020,428
|
|
20241004,151400,283181335,4020,4020,4020,4020,0
|
|
20241004,151300,283181335,4020,4015,4020,4015,1372
|
|
20241004,151200,277669895,4010,4005,4010,4005,136
|
|
20241004,151100,277125150,4010,4010,4010,4010,9
|
|
20241004,151000,277089060,4015,4010,4015,4010,21
|
|
20241004,150900,277004825,4015,4010,4015,4005,523
|
|
20241004,150800,274907655,4010,4015,4015,4010,181
|
|
20241004,150700,274181140,4020,4020,4020,4020,74
|
|
20241004,150600,273883660,4020,4020,4020,4020,0
|
|
20241004,150500,273883660,4020,4020,4035,4020,10
|
|
20241004,150400,273843445,4020,4020,4030,4020,1025
|
|
20241004,150300,269713100,4020,4020,4020,4020,27
|
|
20241004,150200,269604560,4020,4020,4020,4020,26
|
|
20241004,150100,269500040,4020,4020,4020,4015,285
|
|
20241004,150000,268355400,4020,4020,4020,4020,966
|
|
20241004,145900,264472080,4025,4025,4025,4025,1
|
|
20241004,145800,264468055,4025,4020,4025,4020,34
|
|
20241004,145700,264331370,4030,4030,4030,4030,138
|
|
20241004,145600,263775230,4030,4030,4030,4025,1962
|
|
20241004,145500,255868870,4020,4020,4020,4020,0
|
|
20241004,145400,255868870,4020,4020,4020,4020,0
|
|
20241004,145300,255868870,4020,4020,4020,4020,1
|
|
20241004,145200,255864850,4010,4010,4010,4010,0
|
|
20241004,145100,255864850,4010,4010,4025,4010,1002
|
|
20241004,145000,251834445,4010,4010,4010,4010,0
|
|
20241004,144900,251834445,4010,4010,4010,4010,1
|
|
20241004,144800,251830435,4010,4010,4010,4010,1
|
|
20241004,144700,251826425,4015,4015,4015,4015,0
|
|
20241004,144600,251826425,4015,4015,4015,4015,0
|
|
20241004,144500,251826425,4015,4010,4015,4010,2
|
|
20241004,144400,251818400,4000,4000,4000,4000,0
|
|
20241004,144300,251818400,4000,4005,4005,4000,400
|
|
20241004,144200,250218395,4000,4000,4000,4000,0
|
|
20241004,144100,250218395,4000,4010,4010,4000,167
|
|
20241004,144000,249550375,4010,4010,4010,4010,0
|
|
20241004,143900,249550375,4010,4010,4010,4010,2
|
|
20241004,143800,249542355,4015,4015,4015,4015,0
|
|
20241004,143700,249542355,4015,4015,4015,4015,0
|
|
20241004,143600,249542355,4015,4015,4015,4015,0
|
|
20241004,143500,249542355,4015,4015,4015,4015,32
|
|
20241004,143400,249413875,4015,4015,4015,4015,525
|
|
20241004,143300,247306000,4015,4015,4015,4015,2
|
|
20241004,143200,247297970,4015,4015,4015,4015,100
|
|
20241004,143100,246896470,4015,4010,4015,4010,423
|
|
20241004,143000,245198955,4010,4010,4015,4010,10
|
|
20241004,142900,245158835,4015,4015,4020,4010,864
|
|
20241004,142800,241689805,4020,4020,4020,4020,0
|
|
20241004,142700,241689805,4020,4020,4020,4020,0
|
|
20241004,142600,241689805,4020,4020,4020,4020,0
|
|
20241004,142500,241689805,4020,4000,4020,4000,3811
|
|
20241004,142400,226404125,4005,3990,4005,3990,1824
|
|
20241004,142300,219108345,3995,3995,3995,3995,0
|
|
20241004,142200,219108345,3995,3995,3995,3995,0
|
|
20241004,142100,219108345,3995,3995,3995,3995,1
|
|
20241004,142000,219104350,3995,3995,3995,3995,0
|
|
20241004,141900,219104350,3995,3995,3995,3995,1
|
|
20241004,141800,219100355,3995,3995,3995,3995,1
|
|
20241004,141700,219096360,3995,3995,3995,3995,0
|
|
20241004,141600,219096360,3995,3995,3995,3995,2
|
|
20241004,141500,219088370,3995,3995,3995,3995,6
|
|
20241004,141400,219064400,3990,3990,3990,3990,0
|
|
20241004,141300,219064400,3990,3990,3990,3990,40
|
|
20241004,141200,218904800,3990,3995,3995,3990,92
|
|
20241004,141100,218537715,3995,3995,3995,3995,3
|
|
20241004,141000,218525730,3995,3995,3995,3995,10
|
|
20241004,140900,218485780,3995,3990,3995,3985,51
|
|
20241004,140800,218282520,3985,3985,3985,3985,0
|
|
20241004,140700,218282520,3985,3985,3985,3985,0
|
|
20241004,140600,218282520,3985,3985,3985,3985,122
|
|
20241004,140500,217796350,3990,3990,3990,3990,0
|
|
20241004,140400,217796350,3990,3990,3990,3990,0
|
|
20241004,140300,217796350,3990,3985,3990,3985,182
|
|
20241004,140200,217070830,3985,3985,3985,3985,0
|
|
20241004,140100,217070830,3985,3985,3985,3985,0
|
|
20241004,140000,217070830,3985,3985,3985,3985,1033
|
|
20241004,135900,212954325,3995,3995,3995,3995,1
|
|
20241004,135800,212950330,3995,3990,3995,3990,3
|
|
20241004,135700,212938355,3990,3990,3990,3990,169
|
|
20241004,135600,212264045,3990,3990,3990,3990,200
|
|
20241004,135500,211466045,3990,3995,3995,3990,239
|
|
20241004,135400,210511355,3995,3995,3995,3995,16
|
|
20241004,135300,210447435,4000,4000,4000,4000,0
|
|
20241004,135200,210447435,4000,4000,4000,4000,1
|
|
20241004,135100,210443435,4000,4000,4000,4000,2
|
|
20241004,135000,210435435,4000,4000,4000,4000,0
|
|
20241004,134900,210435435,4000,4000,4000,4000,2
|
|
20241004,134800,210427435,3990,3990,3990,3990,0
|
|
20241004,134700,210427435,3990,3990,3990,3990,0
|
|
20241004,134600,210427435,3990,3990,3990,3990,0
|
|
20241004,134500,210427435,3990,3990,3990,3990,159
|
|
20241004,134400,209793025,3985,3985,3985,3985,0
|
|
20241004,134300,209793025,3985,3985,3985,3985,0
|
|
20241004,134200,209793025,3985,3985,3985,3985,147
|
|
20241004,134100,209207230,4000,3995,4000,3995,6
|
|
20241004,134000,209183240,3985,3995,3995,3985,1240
|
|
20241004,133900,204239145,4000,4000,4000,4000,201
|
|
20241004,133800,203435145,4000,3990,4000,3990,687
|
|
20241004,133700,200693995,3990,3990,3990,3990,0
|
|
20241004,133600,200693995,3990,3990,3990,3990,0
|
|
20241004,133500,200693995,3990,3990,3990,3990,0
|
|
20241004,133400,200693995,3990,3990,3990,3990,145
|
|
20241004,133300,200115445,3990,3990,3990,3990,80
|
|
20241004,133200,199796245,3995,4000,4000,3995,3056
|
|
20241004,133100,187585920,4000,4010,4010,4000,7
|
|
20241004,133000,187557910,4000,4000,4000,4000,400
|
|
20241004,132900,185957910,4010,4010,4010,4010,1
|
|
20241004,132800,185953900,4010,4010,4010,4010,1
|
|
20241004,132700,185949890,4005,4005,4005,4005,298
|
|
20241004,132600,184756400,4005,4005,4005,4005,0
|
|
20241004,132500,184756400,4005,4005,4005,4005,0
|
|
20241004,132400,184756400,4005,4005,4005,4005,0
|
|
20241004,132300,184756400,4005,4005,4005,4005,0
|
|
20241004,132200,184756400,4005,4005,4005,4005,0
|
|
20241004,132100,184756400,4005,4005,4005,4005,0
|
|
20241004,132000,184756400,4005,4005,4005,4005,0
|
|
20241004,131900,184756400,4005,4005,4005,4005,2
|
|
20241004,131800,184748390,4000,4000,4000,4000,0
|
|
20241004,131700,184748390,4000,4000,4000,4000,0
|
|
20241004,131600,184748390,4000,4000,4000,4000,0
|
|
20241004,131500,184748390,4000,4000,4000,4000,710
|
|
20241004,131400,181908390,4000,4000,4000,4000,0
|
|
20241004,131300,181908390,4000,4000,4000,4000,10
|
|
20241004,131200,181868390,3990,3990,3990,3990,185
|
|
20241004,131100,181130240,3990,4000,4000,3990,2
|
|
20241004,131000,181122250,4000,4000,4000,4000,1
|
|
20241004,130900,181118250,4000,4000,4000,4000,1
|
|
20241004,130800,181114250,3995,3995,3995,3995,0
|
|
20241004,130700,181114250,3995,3995,3995,3995,0
|
|
20241004,130600,181114250,3995,3995,3995,3995,0
|
|
20241004,130500,181114250,3995,3995,3995,3995,740
|
|
20241004,130400,178157950,3995,3995,3995,3995,0
|
|
20241004,130300,178157950,3995,3995,3995,3995,77
|
|
20241004,130200,177850335,3995,3995,3995,3995,143
|
|
20241004,130100,177279050,4000,4005,4005,4000,508
|
|
20241004,130000,175247045,4005,4005,4005,4005,26
|
|
20241004,125900,175142915,4005,4005,4005,4005,9
|
|
20241004,125800,175106870,4000,4000,4000,4000,0
|
|
20241004,125700,175106870,4000,4000,4000,4000,0
|
|
20241004,125600,175106870,4000,4000,4000,4000,0
|
|
20241004,125500,175106870,4000,4005,4005,4000,68
|
|
20241004,125400,174834540,4000,4000,4000,4000,10
|
|
20241004,125300,174794540,4000,4000,4000,4000,143
|
|
20241004,125200,174222540,4000,4010,4010,4000,637
|
|
20241004,125100,171670670,4010,4010,4010,4010,2
|
|
20241004,125000,171662650,4010,4010,4010,4010,0
|
|
20241004,124900,171662650,4010,4010,4010,4010,1
|
|
20241004,124800,171658640,4010,4010,4010,4010,1
|
|
20241004,124700,171654630,4010,4010,4010,4010,0
|
|
20241004,124600,171654630,4010,4010,4010,4010,0
|
|
20241004,124500,171654630,4010,4010,4010,4010,10
|
|
20241004,124400,171614530,4010,4010,4010,4010,0
|
|
20241004,124300,171614530,4010,4010,4010,4010,900
|
|
20241004,124200,168005530,4020,4010,4020,4010,100
|
|
20241004,124100,167603540,4010,4010,4010,4010,0
|
|
20241004,124000,167603540,4010,4010,4010,4010,1114
|
|
20241004,123900,163136400,4010,4020,4020,4010,204
|
|
20241004,123800,162318350,4020,4020,4020,4020,1
|
|
20241004,123700,162314330,4010,4010,4010,4010,1000
|
|
20241004,123600,158304330,4010,4010,4010,4010,0
|
|
20241004,123500,158304330,4010,4010,4010,4010,261
|
|
20241004,123400,157257720,4020,4020,4020,4020,0
|
|
20241004,123300,157257720,4020,4020,4020,4020,0
|
|
20241004,123200,157257720,4020,4020,4020,4020,0
|
|
20241004,123100,157257720,4020,4020,4020,4020,1
|
|
20241004,123000,157253700,4010,4010,4010,4010,1079
|
|
20241004,122900,152926910,4010,4010,4010,4010,1
|
|
20241004,122800,152922900,4005,4005,4005,4005,0
|
|
20241004,122700,152922900,4005,4005,4005,4005,50
|
|
20241004,122600,152722650,4010,4010,4010,4010,2
|
|
20241004,122500,152714630,4000,4000,4000,4000,594
|
|
20241004,122400,150338630,4000,4010,4010,4000,196
|
|
20241004,122300,149554580,4005,4000,4005,4000,225
|
|
20241004,122200,148654430,4010,4010,4010,4010,50
|
|
20241004,122100,148453930,4010,4010,4010,4010,1
|
|
20241004,122000,148449920,4005,4015,4015,4005,1214
|
|
20241004,121900,143587695,4015,4010,4015,4010,14
|
|
20241004,121800,143531515,4025,4025,4025,4010,36
|
|
20241004,121700,143386885,4020,4010,4025,4010,30
|
|
20241004,121600,143266410,4010,4010,4025,4010,29
|
|
20241004,121500,143149955,4010,4010,4025,4010,30
|
|
20241004,121400,143029475,4010,4020,4020,4010,37
|
|
20241004,121300,142881095,4025,4025,4025,4025,0
|
|
20241004,121200,142881095,4025,4025,4025,4025,1
|
|
20241004,121100,142877070,4025,4025,4025,4025,1
|
|
20241004,121000,142873045,4030,4030,4030,4030,0
|
|
20241004,120900,142873045,4030,4030,4030,4030,1
|
|
20241004,120800,142869015,4030,4030,4030,4030,3
|
|
20241004,120700,142856925,4030,4030,4030,4030,1
|
|
20241004,120600,142852895,4025,4025,4025,4025,2156
|
|
20241004,120500,134174995,4025,4010,4025,4010,850
|
|
20241004,120400,130758100,4010,4010,4010,4010,159
|
|
20241004,120300,130120510,4010,4010,4010,4010,100
|
|
20241004,120200,129719510,4015,4015,4015,4015,173
|
|
20241004,120100,129024915,4020,4020,4020,4020,50
|
|
20241004,120000,128823915,4020,4020,4020,4020,0
|
|
20241004,115900,128823915,4020,4020,4020,4020,2
|
|
20241004,115800,128815875,4020,4020,4020,4020,1
|
|
20241004,115700,128811855,4010,4010,4010,4010,138
|
|
20241004,115600,128258475,4020,4020,4020,4020,0
|
|
20241004,115500,128258475,4020,4020,4020,4020,0
|
|
20241004,115400,128258475,4020,4020,4020,4020,0
|
|
20241004,115300,128258475,4020,4020,4020,4020,10
|
|
20241004,115200,128218275,4020,4020,4020,4020,36
|
|
20241004,115100,128073555,4010,4010,4010,4010,1
|
|
20241004,115000,128069545,4005,4010,4010,4005,150
|
|
20241004,114900,127468555,4010,4010,4010,4010,81
|
|
20241004,114800,127143745,4010,4010,4010,4010,1
|
|
20241004,114700,127139735,4010,4010,4010,4010,53
|
|
20241004,114600,126927205,4010,4010,4010,4010,0
|
|
20241004,114500,126927205,4010,4010,4010,4010,28
|
|
20241004,114400,126814925,4010,4010,4010,4010,265
|
|
20241004,114300,125752275,4010,4010,4010,4010,28
|
|
20241004,114200,125639995,4010,4010,4010,4010,31
|
|
20241004,114100,125515685,4010,4010,4010,4010,82
|
|
20241004,114000,125186865,4010,4010,4010,4010,0
|
|
20241004,113900,125186865,4010,4010,4010,4010,2
|
|
20241004,113800,125178845,4010,4010,4010,4010,8
|
|
20241004,113700,125146765,4010,4010,4010,4010,450
|
|
20241004,113600,123342265,4010,4010,4010,4010,771
|
|
20241004,113500,120250555,4010,4010,4010,4010,0
|
|
20241004,113400,120250555,4010,4010,4010,4010,20
|
|
20241004,113300,120170355,4010,4010,4010,4010,0
|
|
20241004,113200,120170355,4010,4010,4010,4010,0
|
|
20241004,113100,120170355,4010,4020,4020,4010,2
|
|
20241004,113000,120162325,4020,4020,4020,4020,10
|
|
20241004,112900,120122125,4020,4020,4020,4020,1
|
|
20241004,112800,120118105,4010,4010,4010,4010,0
|
|
20241004,112700,120118105,4010,4010,4010,4010,9
|
|
20241004,112600,120082015,4010,4010,4010,4010,0
|
|
20241004,112500,120082015,4010,4010,4010,4010,0
|
|
20241004,112400,120082015,4010,4010,4010,4010,0
|
|
20241004,112300,120082015,4010,4010,4010,4010,0
|
|
20241004,112200,120082015,4010,4010,4010,4010,0
|
|
20241004,112100,120082015,4010,4020,4020,4010,3
|
|
20241004,112000,120069965,4025,4025,4025,4025,0
|
|
20241004,111900,120069965,4025,4020,4025,4020,56
|
|
20241004,111800,119844725,4020,4020,4020,4020,2
|
|
20241004,111700,119836685,4020,4020,4020,4020,15
|
|
20241004,111600,119776385,4010,4010,4025,4010,129
|
|
20241004,111500,119259020,4000,4000,4000,4000,255
|
|
20241004,111400,118239020,4005,4010,4010,4005,854
|
|
20241004,111300,114818400,4015,4015,4015,4015,0
|
|
20241004,111200,114818400,4015,4015,4015,4015,79
|
|
20241004,111100,114501215,4020,4020,4020,4020,0
|
|
20241004,111000,114501215,4020,4020,4020,4020,166
|
|
20241004,110900,113833895,4020,4025,4025,4020,21
|
|
20241004,110800,113749470,4020,4020,4020,4020,300
|
|
20241004,110700,112543470,4025,4025,4025,4025,0
|
|
20241004,110600,112543470,4025,4025,4025,4025,79
|
|
20241004,110500,112225495,4025,4025,4025,4025,0
|
|
20241004,110400,112225495,4025,4025,4025,4025,405
|
|
20241004,110300,110595370,4030,4030,4030,4030,0
|
|
20241004,110200,110595370,4030,4030,4030,4030,50
|
|
20241004,110100,110393870,4035,4035,4035,4035,50
|
|
20241004,110000,110192120,4025,4025,4025,4025,0
|
|
20241004,105900,110192120,4025,4025,4025,4025,0
|
|
20241004,105800,110192120,4025,4025,4025,4025,0
|
|
20241004,105700,110192120,4025,4025,4025,4025,0
|
|
20241004,105600,110192120,4025,4025,4025,4025,0
|
|
20241004,105500,110192120,4025,4025,4025,4025,0
|
|
20241004,105400,110192120,4025,4025,4025,4025,0
|
|
20241004,105300,110192120,4025,4025,4025,4025,0
|
|
20241004,105200,110192120,4025,4025,4025,4025,203
|
|
20241004,105100,109375045,4025,4025,4025,4025,0
|
|
20241004,105000,109375045,4025,4025,4025,4025,0
|
|
20241004,104900,109375045,4025,4025,4025,4025,0
|
|
20241004,104800,109375045,4025,4025,4025,4025,0
|
|
20241004,104700,109375045,4025,4025,4025,4025,0
|
|
20241004,104600,109375045,4025,4025,4025,4025,33
|
|
20241004,104500,109242220,4040,4040,4040,4040,0
|
|
20241004,104400,109242220,4040,4035,4040,4035,8
|
|
20241004,104300,109209920,4025,4030,4030,4025,985
|
|
20241004,104200,105242870,4030,4030,4030,4030,49
|
|
20241004,104100,105045400,4025,4025,4025,4025,0
|
|
20241004,104000,105045400,4025,4025,4025,4025,0
|
|
20241004,103900,105045400,4025,4025,4025,4025,432
|
|
20241004,103800,103306600,4025,4025,4025,4025,581
|
|
20241004,103700,100968075,4025,4025,4025,4025,10
|
|
20241004,103600,100927825,4030,4030,4030,4030,698
|
|
20241004,103500,98114885,4030,4030,4030,4030,0
|
|
20241004,103400,98114885,4030,4030,4030,4030,123
|
|
20241004,103300,97619195,4030,4030,4030,4030,0
|
|
20241004,103200,97619195,4030,4030,4030,4030,0
|
|
20241004,103100,97619195,4030,4030,4030,4030,0
|
|
20241004,103000,97619195,4030,4035,4035,4030,34
|
|
20241004,102900,97482170,4040,4040,4040,4040,0
|
|
20241004,102800,97482170,4040,4040,4040,4040,0
|
|
20241004,102700,97482170,4040,4040,4040,4040,0
|
|
20241004,102600,97482170,4040,4040,4040,4040,0
|
|
20241004,102500,97482170,4040,4040,4040,4040,551
|
|
20241004,102400,95256130,4040,4050,4050,4040,400
|
|
20241004,102300,93638130,4050,4040,4050,4040,2892
|
|
20241004,102200,81932360,4035,4030,4035,4030,257
|
|
20241004,102100,80895370,4035,4030,4035,4030,64
|
|
20241004,102000,80637135,4035,4030,4035,4030,60
|
|
20241004,101900,80395095,4030,4030,4030,4030,0
|
|
20241004,101800,80395095,4030,4030,4030,4030,58
|
|
20241004,101700,80161355,4030,4030,4030,4030,0
|
|
20241004,101600,80161355,4030,4030,4030,4030,93
|
|
20241004,101500,79786565,4030,4030,4030,4030,40
|
|
20241004,101400,79625365,4020,4020,4020,4020,1000
|
|
20241004,101300,75605365,4020,4020,4020,4020,0
|
|
20241004,101200,75605365,4020,4025,4025,4020,328
|
|
20241004,101100,74285180,4030,4020,4030,4020,9
|
|
20241004,101000,74248990,4030,4030,4030,4030,9
|
|
20241004,100900,74212720,4035,4030,4035,4030,288
|
|
20241004,100800,73051195,4030,4030,4030,4030,0
|
|
20241004,100700,73051195,4030,4030,4030,4030,11
|
|
20241004,100600,73006865,4035,4035,4035,4035,0
|
|
20241004,100500,73006865,4035,4030,4035,4030,16
|
|
20241004,100400,72942310,4030,4030,4030,4030,1
|
|
20241004,100300,72938280,4030,4030,4030,4030,100
|
|
20241004,100200,72535280,4020,4030,4030,4020,34
|
|
20241004,100100,72398590,4030,4030,4030,4030,1
|
|
20241004,100000,72394560,4040,4040,4040,4040,0
|
|
20241004,095900,72394560,4040,4040,4040,4040,0
|
|
20241004,095800,72394560,4040,4030,4040,4030,196
|
|
20241004,095700,71602740,4040,4030,4040,4030,310
|
|
20241004,095600,70352245,4025,4025,4025,4025,42
|
|
20241004,095500,70183195,4025,4025,4025,4025,25
|
|
20241004,095400,70082570,4025,4020,4025,4020,30
|
|
20241004,095300,69961825,4025,4010,4025,4010,1395
|
|
20241004,095200,64359310,4010,4010,4010,4010,171
|
|
20241004,095100,63673600,4005,4005,4005,4005,492
|
|
20241004,095000,61703140,4005,4005,4005,4005,0
|
|
20241004,094900,61703140,4005,3995,4005,3995,322
|
|
20241004,094800,60414280,3995,4000,4000,3995,200
|
|
20241004,094700,59615230,3995,3995,3995,3995,0
|
|
20241004,094600,59615230,3995,3995,3995,3995,1481
|
|
20241004,094500,53698635,4000,4000,4000,4000,0
|
|
20241004,094400,53698635,4000,3995,4000,3995,474
|
|
20241004,094300,51803020,3995,4005,4005,3995,1120
|
|
20241004,094200,47328610,4005,4000,4005,3995,105
|
|
20241004,094100,46909080,4005,4005,4005,4005,319
|
|
20241004,094000,45631485,4005,4005,4005,4005,292
|
|
20241004,093900,44462025,4005,4000,4005,4000,254
|
|
20241004,093800,43445970,4000,4000,4000,3995,418
|
|
20241004,093700,41774825,4000,4010,4010,4000,765
|
|
20241004,093600,38709565,4015,4015,4015,4015,0
|
|
20241004,093500,38709565,4015,4015,4015,4015,0
|
|
20241004,093400,38709565,4015,4015,4015,4015,788
|
|
20241004,093300,35545745,4015,4015,4015,4015,0
|
|
20241004,093200,35545745,4015,4015,4015,4015,0
|
|
20241004,093100,35545745,4015,4015,4015,4015,12
|
|
20241004,093000,35497565,4015,4010,4015,4000,67
|
|
20241004,092900,35229230,4015,3995,4015,3995,738
|
|
20241004,092800,32280850,3995,3995,3995,3995,16
|
|
20241004,092700,32216930,3990,3995,3995,3990,30
|
|
20241004,092600,32097155,4000,3990,4000,3985,1786
|
|
20241004,092500,24978545,4000,3990,4000,3990,73
|
|
20241004,092400,24687260,3990,3990,3990,3990,0
|
|
20241004,092300,24687260,3990,3995,3995,3990,22
|
|
20241004,092200,24599475,3995,3995,3995,3995,0
|
|
20241004,092100,24599475,3995,3995,3995,3995,254
|
|
20241004,092000,23584745,3995,3995,3995,3995,20
|
|
20241004,091900,23504845,3985,3995,3995,3985,1311
|
|
20241004,091800,18274625,3990,3995,3995,3990,597
|
|
20241004,091700,15891785,4000,4000,4000,4000,0
|
|
20241004,091600,15891785,4000,3995,4000,3995,422
|
|
20241004,091500,14204585,3995,4000,4000,3995,23
|
|
20241004,091400,14112600,4000,4000,4000,4000,19
|
|
20241004,091300,14036600,4015,4015,4015,4015,1
|
|
20241004,091200,14032585,4015,4015,4015,4015,0
|
|
20241004,091100,14032585,4015,4015,4015,4015,0
|
|
20241004,091000,14032585,4015,4015,4015,4015,0
|
|
20241004,090900,14032585,4015,4015,4015,4015,7
|
|
20241004,090800,14004480,4000,4000,4000,4000,0
|
|
20241004,090700,14004480,4000,4000,4000,4000,1
|
|
20241004,090600,14000480,4000,4020,4025,3990,225
|
|
20241004,090500,13098170,4020,4010,4020,4010,890
|
|
20241004,090400,9525875,4010,4010,4010,4010,1
|
|
20241004,090300,9521865,3990,3975,3990,3975,1425
|
|
20241004,090200,3856920,3980,3980,3980,3980,674
|
|
20241004,090100,1174400,3975,4000,4000,3970,168
|
|
20241004,090000,506520,4020,4020,4020,4020,126
|