703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,204000,326615895,3990,3990,3990,3990,2478
|
|
20241007,203900,326615895,3990,3990,3990,3990,0
|
|
20241007,203800,326615895,3990,3990,3990,3990,0
|
|
20241007,203700,326615895,3990,3990,3990,3990,0
|
|
20241007,203600,326615895,3990,3990,3990,3990,0
|
|
20241007,203500,326615895,3990,3990,3990,3990,0
|
|
20241007,203400,326615895,3990,3990,3990,3990,0
|
|
20241007,203300,326615895,3990,3990,3990,3990,0
|
|
20241007,203200,326615895,3990,3990,3990,3990,0
|
|
20241007,203100,326615895,3990,3990,3990,3990,0
|
|
20241007,203000,326615895,3990,3990,3990,3990,0
|
|
20241007,202900,326615895,3990,3990,3990,3990,0
|
|
20241007,202800,326615895,3990,3990,3990,3990,0
|
|
20241007,202700,326615895,3990,3990,3990,3990,0
|
|
20241007,202600,326615895,3990,3990,3990,3990,0
|
|
20241007,202500,326615895,3990,3990,3990,3990,0
|
|
20241007,202400,326615895,3990,3990,3990,3990,0
|
|
20241007,202300,326615895,3990,3990,3990,3990,0
|
|
20241007,202200,326615895,3990,3990,3990,3990,0
|
|
20241007,202100,326615895,3990,3990,3990,3990,0
|
|
20241007,202000,326615895,3990,3990,3990,3990,0
|
|
20241007,201900,326615895,3990,3990,3990,3990,0
|
|
20241007,201800,326615895,3990,3990,3990,3990,0
|
|
20241007,201700,326615895,3990,3990,3990,3990,0
|
|
20241007,201600,326615895,3990,3990,3990,3990,0
|
|
20241007,201500,326615895,3990,3990,3990,3990,0
|
|
20241007,201400,326615895,3990,3990,3990,3990,0
|
|
20241007,201300,326615895,3990,3990,3990,3990,0
|
|
20241007,201200,326615895,3990,3990,3990,3990,0
|
|
20241007,201100,326615895,3990,3990,3990,3990,0
|
|
20241007,201000,326615895,3990,3990,3990,3990,2478
|
|
20241007,200900,326615895,3990,3990,3990,3990,0
|
|
20241007,200800,326615895,3990,3990,3990,3990,0
|
|
20241007,200700,326615895,3990,3990,3990,3990,0
|
|
20241007,200600,326615895,3990,3990,3990,3990,0
|
|
20241007,200500,326615895,3990,3990,3990,3990,0
|
|
20241007,200400,326615895,3990,3990,3990,3990,0
|
|
20241007,200300,326615895,3990,3990,3990,3990,0
|
|
20241007,200200,326615895,3990,3990,3990,3990,0
|
|
20241007,200100,326615895,3990,3990,3990,3990,0
|
|
20241007,200000,326615895,3990,3990,3990,3990,0
|
|
20241007,195900,326615895,3990,3990,3990,3990,0
|
|
20241007,195800,326615895,3990,3990,3990,3990,0
|
|
20241007,195700,326615895,3990,3990,3990,3990,0
|
|
20241007,195600,326615895,3990,3990,3990,3990,0
|
|
20241007,195500,326615895,3990,3990,3990,3990,0
|
|
20241007,195400,326615895,3990,3990,3990,3990,0
|
|
20241007,195300,326615895,3990,3990,3990,3990,0
|
|
20241007,195200,326615895,3990,3990,3990,3990,0
|
|
20241007,195100,326615895,3990,3990,3990,3990,0
|
|
20241007,195000,326615895,3990,3990,3990,3990,0
|
|
20241007,194900,326615895,3990,3990,3990,3990,0
|
|
20241007,194800,326615895,3990,3990,3990,3990,0
|
|
20241007,194700,326615895,3990,3990,3990,3990,0
|
|
20241007,194600,326615895,3990,3990,3990,3990,0
|
|
20241007,194500,326615895,3990,3990,3990,3990,0
|
|
20241007,194400,326615895,3990,3990,3990,3990,0
|
|
20241007,194300,326615895,3990,3990,3990,3990,0
|
|
20241007,194200,326615895,3990,3990,3990,3990,0
|
|
20241007,194100,326615895,3990,3990,3990,3990,0
|
|
20241007,194000,326615895,3990,3990,3990,3990,2478
|
|
20241007,193900,326615895,3990,3990,3990,3990,0
|
|
20241007,193800,326615895,3990,3990,3990,3990,0
|
|
20241007,193700,326615895,3990,3990,3990,3990,0
|
|
20241007,193600,326615895,3990,3990,3990,3990,0
|
|
20241007,193500,326615895,3990,3990,3990,3990,0
|
|
20241007,193400,326615895,3990,3990,3990,3990,0
|
|
20241007,193300,326615895,3990,3990,3990,3990,0
|
|
20241007,193200,326615895,3990,3990,3990,3990,0
|
|
20241007,193100,326615895,3990,3990,3990,3990,0
|
|
20241007,193000,326615895,3990,3990,3990,3990,0
|
|
20241007,192900,326615895,3990,3990,3990,3990,0
|
|
20241007,192800,326615895,3990,3990,3990,3990,0
|
|
20241007,192700,326615895,3990,3990,3990,3990,0
|
|
20241007,192600,326615895,3990,3990,3990,3990,0
|
|
20241007,192500,326615895,3990,3990,3990,3990,0
|
|
20241007,192400,326615895,3990,3990,3990,3990,0
|
|
20241007,192300,326615895,3990,3990,3990,3990,0
|
|
20241007,192200,326615895,3990,3990,3990,3990,0
|
|
20241007,192100,326615895,3990,3990,3990,3990,0
|
|
20241007,192000,326615895,3990,3990,3990,3990,0
|
|
20241007,191900,326615895,3990,3990,3990,3990,0
|
|
20241007,191800,326615895,3990,3990,3990,3990,0
|
|
20241007,191700,326615895,3990,3990,3990,3990,0
|
|
20241007,191600,326615895,3990,3990,3990,3990,0
|
|
20241007,191500,326615895,3990,3990,3990,3990,0
|
|
20241007,191400,326615895,3990,3990,3990,3990,0
|
|
20241007,191300,326615895,3990,3990,3990,3990,0
|
|
20241007,191200,326615895,3990,3990,3990,3990,0
|
|
20241007,191100,326615895,3990,3990,3990,3990,0
|
|
20241007,191000,326615895,3990,3990,3990,3990,2478
|
|
20241007,190900,326615895,3990,3990,3990,3990,0
|
|
20241007,190800,326615895,3990,3990,3990,3990,0
|
|
20241007,190700,326615895,3990,3990,3990,3990,0
|
|
20241007,190600,326615895,3990,3990,3990,3990,0
|
|
20241007,190500,326615895,3990,3990,3990,3990,0
|
|
20241007,190400,326615895,3990,3990,3990,3990,0
|
|
20241007,190300,326615895,3990,3990,3990,3990,0
|
|
20241007,190200,326615895,3990,3990,3990,3990,0
|
|
20241007,190100,326615895,3990,3990,3990,3990,0
|
|
20241007,190000,326615895,3990,3990,3990,3990,0
|
|
20241007,185900,326615895,3990,3990,3990,3990,0
|
|
20241007,185800,326615895,3990,3990,3990,3990,0
|
|
20241007,185700,326615895,3990,3990,3990,3990,0
|
|
20241007,185600,326615895,3990,3990,3990,3990,0
|
|
20241007,185500,326615895,3990,3990,3990,3990,0
|
|
20241007,185400,326615895,3990,3990,3990,3990,0
|
|
20241007,185300,326615895,3990,3990,3990,3990,0
|
|
20241007,185200,326615895,3990,3990,3990,3990,0
|
|
20241007,185100,326615895,3990,3990,3990,3990,0
|
|
20241007,185000,326615895,3990,3990,3990,3990,0
|
|
20241007,184900,326615895,3990,3990,3990,3990,0
|
|
20241007,184800,326615895,3990,3990,3990,3990,0
|
|
20241007,184700,326615895,3990,3990,3990,3990,0
|
|
20241007,184600,326615895,3990,3990,3990,3990,0
|
|
20241007,184500,326615895,3990,3990,3990,3990,0
|
|
20241007,184400,326615895,3990,3990,3990,3990,0
|
|
20241007,184300,326615895,3990,3990,3990,3990,0
|
|
20241007,184200,326615895,3990,3990,3990,3990,0
|
|
20241007,184100,326615895,3990,3990,3990,3990,0
|
|
20241007,184000,326615895,3990,3990,3990,3990,2478
|
|
20241007,183900,326615895,3990,3990,3990,3990,0
|
|
20241007,183800,326615895,3990,3990,3990,3990,0
|
|
20241007,183700,326615895,3990,3990,3990,3990,0
|
|
20241007,183600,326615895,3990,3990,3990,3990,0
|
|
20241007,183500,326615895,3990,3990,3990,3990,0
|
|
20241007,183400,326615895,3990,3990,3990,3990,0
|
|
20241007,183300,326615895,3990,3990,3990,3990,0
|
|
20241007,183200,326615895,3990,3990,3990,3990,0
|
|
20241007,183100,326615895,3990,3990,3990,3990,0
|
|
20241007,183000,326615895,3990,3990,3990,3990,0
|
|
20241007,182900,326615895,3990,3990,3990,3990,0
|
|
20241007,182800,326615895,3990,3990,3990,3990,0
|
|
20241007,182700,326615895,3990,3990,3990,3990,0
|
|
20241007,182600,326615895,3990,3990,3990,3990,0
|
|
20241007,182500,326615895,3990,3990,3990,3990,0
|
|
20241007,182400,326615895,3990,3990,3990,3990,0
|
|
20241007,182300,326615895,3990,3990,3990,3990,0
|
|
20241007,182200,326615895,3990,3990,3990,3990,0
|
|
20241007,182100,326615895,3990,3990,3990,3990,0
|
|
20241007,182000,326615895,3990,3990,3990,3990,0
|
|
20241007,181900,326615895,3990,3990,3990,3990,0
|
|
20241007,181800,326615895,3990,3990,3990,3990,0
|
|
20241007,181700,326615895,3990,3990,3990,3990,0
|
|
20241007,181600,326615895,3990,3990,3990,3990,0
|
|
20241007,181500,326615895,3990,3990,3990,3990,0
|
|
20241007,181400,326615895,3990,3990,3990,3990,0
|
|
20241007,181300,326615895,3990,3990,3990,3990,0
|
|
20241007,181200,326615895,3990,3990,3990,3990,0
|
|
20241007,181100,326615895,3990,3990,3990,3990,0
|
|
20241007,181000,326615895,3990,3990,3990,3990,2478
|
|
20241007,180900,326615895,3990,3990,3990,3990,0
|
|
20241007,180800,326615895,3990,3990,3990,3990,0
|
|
20241007,180700,326615895,3990,3990,3990,3990,0
|
|
20241007,180600,326615895,3990,3990,3990,3990,0
|
|
20241007,180500,326615895,3990,3990,3990,3990,0
|
|
20241007,180400,326615895,3990,3990,3990,3990,0
|
|
20241007,180300,326615895,3990,3990,3990,3990,0
|
|
20241007,180200,326615895,3990,3990,3990,3990,0
|
|
20241007,180100,326615895,3990,3990,3990,3990,0
|
|
20241007,180000,326615895,3990,3990,3990,3990,0
|
|
20241007,175900,326615895,3990,3990,3990,3990,0
|
|
20241007,175800,326615895,3990,3990,3990,3990,0
|
|
20241007,175700,326615895,3990,3990,3990,3990,0
|
|
20241007,175600,326615895,3990,3990,3990,3990,0
|
|
20241007,175500,326615895,3990,3990,3990,3990,0
|
|
20241007,175400,326615895,3990,3990,3990,3990,0
|
|
20241007,175300,326615895,3990,3990,3990,3990,0
|
|
20241007,175200,326615895,3990,3990,3990,3990,0
|
|
20241007,175100,326615895,3990,3990,3990,3990,0
|
|
20241007,175000,326615895,3990,3990,3990,3990,0
|
|
20241007,174900,326615895,3990,3990,3990,3990,0
|
|
20241007,174800,326615895,3990,3990,3990,3990,0
|
|
20241007,174700,326615895,3990,3990,3990,3990,0
|
|
20241007,174600,326615895,3990,3990,3990,3990,0
|
|
20241007,174500,326615895,3990,3990,3990,3990,0
|
|
20241007,174400,326615895,3990,3990,3990,3990,0
|
|
20241007,174300,326615895,3990,3990,3990,3990,0
|
|
20241007,174200,326615895,3990,3990,3990,3990,0
|
|
20241007,174100,326615895,3990,3990,3990,3990,0
|
|
20241007,174000,326615895,3990,3990,3990,3990,2478
|
|
20241007,173900,326615895,3990,3990,3990,3990,0
|
|
20241007,173800,326615895,3990,3990,3990,3990,0
|
|
20241007,173700,326615895,3990,3990,3990,3990,0
|
|
20241007,173600,326615895,3990,3990,3990,3990,0
|
|
20241007,173500,326615895,3990,3990,3990,3990,0
|
|
20241007,173400,326615895,3990,3990,3990,3990,0
|
|
20241007,173300,326615895,3990,3990,3990,3990,0
|
|
20241007,173200,326615895,3990,3990,3990,3990,0
|
|
20241007,173100,326615895,3990,3990,3990,3990,0
|
|
20241007,173000,326615895,3990,3990,3990,3990,0
|
|
20241007,172900,326615895,3990,3990,3990,3990,0
|
|
20241007,172800,326615895,3990,3990,3990,3990,0
|
|
20241007,172700,326615895,3990,3990,3990,3990,0
|
|
20241007,172600,326615895,3990,3990,3990,3990,0
|
|
20241007,172500,326615895,3990,3990,3990,3990,0
|
|
20241007,172400,326615895,3990,3990,3990,3990,0
|
|
20241007,172300,326615895,3990,3990,3990,3990,0
|
|
20241007,172200,326615895,3990,3990,3990,3990,0
|
|
20241007,172100,326615895,3990,3990,3990,3990,0
|
|
20241007,172000,326615895,3990,3990,3990,3990,0
|
|
20241007,171900,326615895,3990,3990,3990,3990,0
|
|
20241007,171800,326615895,3990,3990,3990,3990,0
|
|
20241007,171700,326615895,3990,3990,3990,3990,0
|
|
20241007,171600,326615895,3990,3990,3990,3990,0
|
|
20241007,171500,326615895,3990,3990,3990,3990,0
|
|
20241007,171400,326615895,3990,3990,3990,3990,0
|
|
20241007,171300,326615895,3990,3990,3990,3990,0
|
|
20241007,171200,326615895,3990,3990,3990,3990,0
|
|
20241007,171100,326615895,3990,3990,3990,3990,0
|
|
20241007,171000,326615895,3990,3990,3990,3990,2478
|
|
20241007,170900,326615895,3990,3990,3990,3990,0
|
|
20241007,170800,326615895,3990,3990,3990,3990,0
|
|
20241007,170700,326615895,3990,3990,3990,3990,0
|
|
20241007,170600,326615895,3990,3990,3990,3990,0
|
|
20241007,170500,326615895,3990,3990,3990,3990,0
|
|
20241007,170400,326615895,3990,3990,3990,3990,0
|
|
20241007,170300,326615895,3990,3990,3990,3990,0
|
|
20241007,170200,326615895,3990,3990,3990,3990,0
|
|
20241007,170100,326615895,3990,3990,3990,3990,0
|
|
20241007,170000,326615895,3990,3990,3990,3990,0
|
|
20241007,165900,326615895,3990,3990,3990,3990,0
|
|
20241007,165800,326615895,3990,3990,3990,3990,0
|
|
20241007,165700,326615895,3990,3990,3990,3990,0
|
|
20241007,165600,326615895,3990,3990,3990,3990,0
|
|
20241007,165500,326615895,3990,3990,3990,3990,0
|
|
20241007,165400,326615895,3990,3990,3990,3990,0
|
|
20241007,165300,326615895,3990,3990,3990,3990,0
|
|
20241007,165200,326615895,3990,3990,3990,3990,0
|
|
20241007,165100,326615895,3990,3990,3990,3990,0
|
|
20241007,165000,326615895,3990,3990,3990,3990,0
|
|
20241007,164900,326615895,3990,3990,3990,3990,0
|
|
20241007,164800,326615895,3990,3990,3990,3990,0
|
|
20241007,164700,326615895,3990,3990,3990,3990,0
|
|
20241007,164600,326615895,3990,3990,3990,3990,0
|
|
20241007,164500,326615895,3990,3990,3990,3990,0
|
|
20241007,164400,326615895,3990,3990,3990,3990,0
|
|
20241007,164300,326615895,3990,3990,3990,3990,0
|
|
20241007,164200,326615895,3990,3990,3990,3990,0
|
|
20241007,164100,326615895,3990,3990,3990,3990,0
|
|
20241007,164000,326615895,3990,3990,3990,3990,2478
|
|
20241007,163900,326615895,3990,3990,3990,3990,0
|
|
20241007,163800,326615895,3990,3990,3990,3990,0
|
|
20241007,163700,326615895,3990,3990,3990,3990,0
|
|
20241007,163600,326615895,3990,3990,3990,3990,0
|
|
20241007,163500,326615895,3990,3990,3990,3990,0
|
|
20241007,163400,326615895,3990,3990,3990,3990,0
|
|
20241007,163300,326615895,3990,3990,3990,3990,0
|
|
20241007,163200,326615895,3990,3990,3990,3990,0
|
|
20241007,163100,326615895,3990,3990,3990,3990,0
|
|
20241007,163000,326615895,3990,3990,3990,3990,0
|
|
20241007,162900,326615895,3990,3990,3990,3990,0
|
|
20241007,162800,326615895,3990,3990,3990,3990,0
|
|
20241007,162700,326615895,3990,3990,3990,3990,0
|
|
20241007,162600,326615895,3990,3990,3990,3990,0
|
|
20241007,162500,326615895,3990,3990,3990,3990,0
|
|
20241007,162400,326615895,3990,3990,3990,3990,0
|
|
20241007,162300,326615895,3990,3990,3990,3990,0
|
|
20241007,162200,326615895,3990,3990,3990,3990,0
|
|
20241007,162100,326615895,3990,3990,3990,3990,0
|
|
20241007,162000,326615895,3990,3990,3990,3990,0
|
|
20241007,161900,326615895,3990,3990,3990,3990,0
|
|
20241007,161800,326615895,3990,3990,3990,3990,0
|
|
20241007,161700,326615895,3990,3990,3990,3990,0
|
|
20241007,161600,326615895,3990,3990,3990,3990,0
|
|
20241007,161500,326615895,3990,3990,3990,3990,0
|
|
20241007,161400,326615895,3990,3990,3990,3990,0
|
|
20241007,161300,326615895,3990,3990,3990,3990,0
|
|
20241007,161200,326615895,3990,3990,3990,3990,0
|
|
20241007,161100,326615895,3990,3990,3990,3990,0
|
|
20241007,161000,326615895,3990,3990,3990,3990,2478
|
|
20241007,160900,326615895,3990,3990,3990,3990,0
|
|
20241007,160800,326615895,3990,3990,3990,3990,0
|
|
20241007,160700,326615895,3990,3990,3990,3990,0
|
|
20241007,160600,326615895,3990,3990,3990,3990,0
|
|
20241007,160500,326615895,3990,3990,3990,3990,0
|
|
20241007,160400,326615895,3990,3990,3990,3990,0
|
|
20241007,160300,326615895,3990,3990,3990,3990,0
|
|
20241007,160200,326615895,3990,3990,3990,3990,0
|
|
20241007,160100,326615895,3990,3990,3990,3990,0
|
|
20241007,160000,326615895,3990,3990,3990,3990,0
|
|
20241007,155900,326615895,3990,3990,3990,3990,0
|
|
20241007,155800,326615895,3990,3990,3990,3990,0
|
|
20241007,155700,326615895,3990,3990,3990,3990,0
|
|
20241007,155600,326615895,3990,3990,3990,3990,0
|
|
20241007,155500,326615895,3990,3990,3990,3990,0
|
|
20241007,155400,326615895,3990,3990,3990,3990,0
|
|
20241007,155300,326615895,3990,3990,3990,3990,0
|
|
20241007,155200,326615895,3990,3990,3990,3990,0
|
|
20241007,155100,326615895,3990,3990,3990,3990,0
|
|
20241007,155000,326615895,3990,3990,3990,3990,0
|
|
20241007,154900,326615895,3990,3990,3990,3990,0
|
|
20241007,154800,326615895,3990,3990,3990,3990,0
|
|
20241007,154700,326615895,3990,3990,3990,3990,0
|
|
20241007,154600,326615895,3990,3990,3990,3990,0
|
|
20241007,154500,326615895,3990,3990,3990,3990,0
|
|
20241007,154400,326615895,3990,3990,3990,3990,0
|
|
20241007,154300,326615895,3990,3990,3990,3990,0
|
|
20241007,154200,326615895,3990,3990,3990,3990,0
|
|
20241007,154100,326615895,3990,3990,3990,3990,0
|
|
20241007,154000,326615895,3990,3990,3990,3990,2478
|
|
20241007,153900,326615895,3990,3990,3990,3990,0
|
|
20241007,153800,326615895,3990,3990,3990,3990,0
|
|
20241007,153700,326615895,3990,3990,3990,3990,0
|
|
20241007,153600,326615895,3990,3990,3990,3990,0
|
|
20241007,153500,326615895,3990,3990,3990,3990,0
|
|
20241007,153400,326615895,3990,3990,3990,3990,0
|
|
20241007,153300,326615895,3990,3990,3990,3990,0
|
|
20241007,153200,326615895,3990,3990,3990,3990,0
|
|
20241007,153100,326615895,3990,3990,3990,3990,0
|
|
20241007,153000,326615895,3990,3990,3990,3990,2478
|
|
20241007,152900,316728675,3995,3995,3995,3995,0
|
|
20241007,152800,316728675,3995,3995,3995,3995,0
|
|
20241007,152700,316728675,3995,3995,3995,3995,0
|
|
20241007,152600,316728675,3995,3995,3995,3995,0
|
|
20241007,152500,316728675,3995,3995,3995,3995,0
|
|
20241007,152400,316728675,3995,3995,3995,3995,0
|
|
20241007,152300,316728675,3995,3995,3995,3995,0
|
|
20241007,152200,316728675,3995,3995,3995,3995,0
|
|
20241007,152100,316728675,3995,3995,3995,3995,0
|
|
20241007,152000,316728675,3995,3995,3995,3995,0
|
|
20241007,151900,316728675,3995,3995,3995,3995,2
|
|
20241007,151800,316720685,3995,3995,3995,3995,43
|
|
20241007,151700,316548900,4000,4005,4005,4000,321
|
|
20241007,151600,315264895,4000,4000,4000,4000,60
|
|
20241007,151500,315024895,4000,4005,4005,4000,207
|
|
20241007,151400,314196880,4005,4000,4005,4000,103
|
|
20241007,151300,313784865,4000,4000,4000,4000,0
|
|
20241007,151200,313784865,4000,4000,4000,4000,1000
|
|
20241007,151100,309784865,3995,3995,3995,3995,8
|
|
20241007,151000,309752905,3995,3995,3995,3995,0
|
|
20241007,150900,309752905,3995,3995,3995,3995,218
|
|
20241007,150800,308881995,4000,4000,4000,4000,41
|
|
20241007,150700,308717995,4000,4005,4005,4000,71
|
|
20241007,150600,308433990,4000,4000,4000,4000,892
|
|
20241007,150500,304865990,4000,4005,4005,4000,32
|
|
20241007,150400,304737930,4000,4000,4000,4000,6
|
|
20241007,150300,304713930,4005,4005,4005,4005,36
|
|
20241007,150200,304569750,4005,4005,4005,4005,2
|
|
20241007,150100,304561740,4005,4005,4005,4005,0
|
|
20241007,150000,304561740,4005,4005,4005,4005,1
|
|
20241007,145900,304557735,3995,3995,3995,3995,0
|
|
20241007,145800,304557735,3995,3995,3995,3995,219
|
|
20241007,145700,303682830,4000,4000,4000,4000,0
|
|
20241007,145600,303682830,4000,4000,4000,4000,115
|
|
20241007,145500,303222830,3995,3995,3995,3995,111
|
|
20241007,145400,302779385,3995,3995,3995,3995,0
|
|
20241007,145300,302779385,3995,3995,3995,3995,0
|
|
20241007,145200,302779385,3995,3995,3995,3995,16
|
|
20241007,145100,302715465,4000,4000,4000,4000,0
|
|
20241007,145000,302715465,4000,4000,4000,4000,5
|
|
20241007,144900,302695465,3990,3990,3990,3990,0
|
|
20241007,144800,302695465,3990,3990,3990,3990,0
|
|
20241007,144700,302695465,3990,3990,3990,3990,0
|
|
20241007,144600,302695465,3990,3990,3990,3990,20
|
|
20241007,144500,302615665,3990,3990,3990,3990,0
|
|
20241007,144400,302615665,3990,3990,3990,3990,556
|
|
20241007,144300,300397225,4000,4000,4000,4000,0
|
|
20241007,144200,300397225,4000,4000,4000,4000,0
|
|
20241007,144100,300397225,4000,4010,4010,4000,1482
|
|
20241007,144000,294454425,4010,4010,4010,4010,0
|
|
20241007,143900,294454425,4010,4000,4010,4000,1520
|
|
20241007,143800,288364740,3990,3990,3990,3990,0
|
|
20241007,143700,288364740,3990,3990,3990,3990,100
|
|
20241007,143600,287965740,3990,3990,3990,3990,0
|
|
20241007,143500,287965740,3990,3990,3990,3990,0
|
|
20241007,143400,287965740,3990,3990,3990,3990,200
|
|
20241007,143300,287167740,3985,3985,3985,3985,18
|
|
20241007,143200,287096010,3985,3990,3990,3985,2460
|
|
20241007,143100,277292190,3990,3990,3990,3990,0
|
|
20241007,143000,277292190,3990,3990,3990,3990,0
|
|
20241007,142900,277292190,3990,3995,3995,3990,200
|
|
20241007,142800,276494185,3995,3995,3995,3995,0
|
|
20241007,142700,276494185,3995,3995,3995,3995,100
|
|
20241007,142600,276094685,3995,3995,3995,3995,0
|
|
20241007,142500,276094685,3995,3995,3995,3995,0
|
|
20241007,142400,276094685,3995,3995,3995,3995,2
|
|
20241007,142300,276086695,3995,3995,3995,3995,1
|
|
20241007,142200,276082700,3985,3985,3985,3985,290
|
|
20241007,142100,274927050,3985,3985,3985,3985,0
|
|
20241007,142000,274927050,3985,3985,3985,3985,0
|
|
20241007,141900,274927050,3985,3985,3985,3985,121
|
|
20241007,141800,274444865,3985,3985,3985,3985,0
|
|
20241007,141700,274444865,3985,3990,3990,3985,847
|
|
20241007,141600,271069565,3990,3995,3995,3990,900
|
|
20241007,141500,267477105,4000,4000,4000,4000,0
|
|
20241007,141400,267477105,4000,4000,4000,4000,0
|
|
20241007,141300,267477105,4000,4000,4000,4000,0
|
|
20241007,141200,267477105,4000,4000,4000,4000,12
|
|
20241007,141100,267429105,3995,3995,3995,3995,0
|
|
20241007,141000,267429105,3995,3995,3995,3995,33
|
|
20241007,140900,267297270,3995,3995,3995,3995,48
|
|
20241007,140800,267105510,3990,3990,3990,3990,2150
|
|
20241007,140700,258527010,3995,3995,3995,3995,0
|
|
20241007,140600,258527010,3995,3995,3995,3995,10
|
|
20241007,140500,258487060,3990,3990,3990,3990,0
|
|
20241007,140400,258487060,3990,3995,3995,3990,715
|
|
20241007,140300,255633180,3995,3995,3995,3995,22
|
|
20241007,140200,255545290,4000,4000,4000,4000,0
|
|
20241007,140100,255545290,4000,4000,4000,4000,0
|
|
20241007,140000,255545290,4000,4000,4000,4000,1
|
|
20241007,135900,255541290,4000,4000,4000,4000,0
|
|
20241007,135800,255541290,4000,4000,4000,4000,0
|
|
20241007,135700,255541290,4000,4000,4000,4000,0
|
|
20241007,135600,255541290,4000,4000,4000,4000,0
|
|
20241007,135500,255541290,4000,4000,4000,4000,120
|
|
20241007,135400,255061290,4000,4000,4000,4000,100
|
|
20241007,135300,254661290,4000,4000,4000,4000,0
|
|
20241007,135200,254661290,4000,4000,4000,4000,91
|
|
20241007,135100,254297290,4000,4000,4000,4000,11
|
|
20241007,135000,254253290,4000,3995,4000,3995,214
|
|
20241007,134900,253398275,3995,3995,3995,3995,0
|
|
20241007,134800,253398275,3995,3995,3995,3995,0
|
|
20241007,134700,253398275,3995,3995,3995,3995,0
|
|
20241007,134600,253398275,3995,3990,3995,3990,520
|
|
20241007,134500,251321725,3990,3990,3990,3990,26
|
|
20241007,134400,251217985,3990,3990,3990,3990,5
|
|
20241007,134300,251198035,3990,3990,3990,3990,34
|
|
20241007,134200,251062375,3990,3990,3990,3990,11
|
|
20241007,134100,251018485,3990,3990,3990,3990,0
|
|
20241007,134000,251018485,3990,3990,3990,3990,1
|
|
20241007,133900,251014495,3980,3980,3980,3980,174
|
|
20241007,133800,250321975,3980,3980,3980,3980,0
|
|
20241007,133700,250321975,3980,3990,3990,3980,3000
|
|
20241007,133600,238370730,3990,3990,3990,3990,0
|
|
20241007,133500,238370730,3990,3995,3995,3990,203
|
|
20241007,133400,237560745,3995,3995,3995,3995,0
|
|
20241007,133300,237560745,3995,3990,3995,3990,267
|
|
20241007,133200,236495315,3990,3990,3990,3990,0
|
|
20241007,133100,236495315,3990,3990,3990,3990,0
|
|
20241007,133000,236495315,3990,3990,3990,3990,72
|
|
20241007,132900,236208035,3990,3990,3990,3990,159
|
|
20241007,132800,235573625,3990,3995,3995,3990,24
|
|
20241007,132700,235477845,3995,3995,3995,3995,1
|
|
20241007,132600,235473850,3990,3995,3995,3990,27
|
|
20241007,132500,235366110,3995,3995,3995,3995,0
|
|
20241007,132400,235366110,3995,3995,3995,3995,0
|
|
20241007,132300,235366110,3995,3995,3995,3995,28
|
|
20241007,132200,235254250,3995,3995,3995,3995,0
|
|
20241007,132100,235254250,3995,3995,3995,3995,16
|
|
20241007,132000,235190330,3995,3995,3995,3995,2
|
|
20241007,131900,235182340,3985,3985,3985,3985,0
|
|
20241007,131800,235182340,3985,3990,3990,3985,914
|
|
20241007,131700,231539170,3985,3985,3985,3985,0
|
|
20241007,131600,231539170,3985,3985,3985,3985,0
|
|
20241007,131500,231539170,3985,3985,3985,3985,0
|
|
20241007,131400,231539170,3985,3990,3990,3985,400
|
|
20241007,131300,229943380,3990,3990,3990,3990,437
|
|
20241007,131200,228199750,3995,3995,3995,3995,354
|
|
20241007,131100,226785520,3995,3995,3995,3995,6
|
|
20241007,131000,226761550,3995,3995,3995,3995,0
|
|
20241007,130900,226761550,3995,3995,3995,3995,0
|
|
20241007,130800,226761550,3995,3995,3995,3995,0
|
|
20241007,130700,226761550,3995,3995,3995,3995,0
|
|
20241007,130600,226761550,3995,3995,3995,3995,0
|
|
20241007,130500,226761550,3995,3995,3995,3995,0
|
|
20241007,130400,226761550,3995,3995,3995,3995,0
|
|
20241007,130300,226761550,3995,3995,3995,3995,0
|
|
20241007,130200,226761550,3995,3995,3995,3995,12
|
|
20241007,130100,226713610,3995,3995,3995,3995,0
|
|
20241007,130000,226713610,3995,3995,3995,3995,0
|
|
20241007,125900,226713610,3995,3995,3995,3995,0
|
|
20241007,125800,226713610,3995,3995,3995,3995,0
|
|
20241007,125700,226713610,3995,3995,3995,3995,0
|
|
20241007,125600,226713610,3995,3995,3995,3995,0
|
|
20241007,125500,226713610,3995,3995,3995,3995,87
|
|
20241007,125400,226366045,3995,3995,3995,3995,24
|
|
20241007,125300,226270165,3995,3995,3995,3995,0
|
|
20241007,125200,226270165,3995,3995,3995,3995,129
|
|
20241007,125100,225754810,3995,3995,3995,3995,55
|
|
20241007,125000,225535085,4000,4000,4000,4000,0
|
|
20241007,124900,225535085,4000,4000,4000,4000,0
|
|
20241007,124800,225535085,4000,4000,4000,4000,3
|
|
20241007,124700,225523085,3990,3990,3990,3990,0
|
|
20241007,124600,225523085,3990,3990,3990,3990,34
|
|
20241007,124500,225387425,3990,3990,3990,3990,0
|
|
20241007,124400,225387425,3990,3990,3990,3990,0
|
|
20241007,124300,225387425,3990,3990,3990,3990,0
|
|
20241007,124200,225387425,3990,3990,3990,3990,0
|
|
20241007,124100,225387425,3990,3995,3995,3985,2678
|
|
20241007,124000,214711675,3985,3985,3985,3985,0
|
|
20241007,123900,214711675,3985,3985,3985,3985,0
|
|
20241007,123800,214711675,3985,3985,3985,3985,0
|
|
20241007,123700,214711675,3985,3985,3985,3985,0
|
|
20241007,123600,214711675,3985,3985,3985,3985,0
|
|
20241007,123500,214711675,3985,3985,3985,3985,0
|
|
20241007,123400,214711675,3985,3985,3985,3985,0
|
|
20241007,123300,214711675,3985,3985,3985,3985,0
|
|
20241007,123200,214711675,3985,3985,3985,3985,0
|
|
20241007,123100,214711675,3985,3985,3985,3985,0
|
|
20241007,123000,214711675,3985,3985,3985,3985,0
|
|
20241007,122900,214711675,3985,3985,3985,3985,0
|
|
20241007,122800,214711675,3985,3985,3985,3985,0
|
|
20241007,122700,214711675,3985,3985,3985,3985,0
|
|
20241007,122600,214711675,3985,3985,3985,3985,40
|
|
20241007,122500,214552275,3985,3985,3985,3985,25
|
|
20241007,122400,214452650,3985,3990,3990,3985,35
|
|
20241007,122300,214313165,3990,3990,3990,3990,0
|
|
20241007,122200,214313165,3990,3990,3990,3990,50
|
|
20241007,122100,214113665,3985,3985,3985,3985,0
|
|
20241007,122000,214113665,3985,3985,3985,3985,0
|
|
20241007,121900,214113665,3985,3985,3985,3985,23
|
|
20241007,121800,214022010,3980,3980,3980,3980,0
|
|
20241007,121700,214022010,3980,3980,3980,3980,0
|
|
20241007,121600,214022010,3980,3990,3990,3980,1258
|
|
20241007,121500,209013970,3990,3990,3990,3990,0
|
|
20241007,121400,209013970,3990,3990,3990,3990,50
|
|
20241007,121300,208814470,3995,3995,3995,3995,0
|
|
20241007,121200,208814470,3995,3995,3995,3995,10
|
|
20241007,121100,208774520,4000,4000,4000,4000,100
|
|
20241007,121000,208374520,4000,4000,4000,4000,2
|
|
20241007,120900,208366520,3995,3995,3995,3995,0
|
|
20241007,120800,208366520,3995,3995,3995,3995,5
|
|
20241007,120700,208346545,3995,3995,3995,3995,0
|
|
20241007,120600,208346545,3995,3995,3995,3995,0
|
|
20241007,120500,208346545,3995,3995,3995,3995,0
|
|
20241007,120400,208346545,3995,3995,3995,3995,0
|
|
20241007,120300,208346545,3995,3995,3995,3995,0
|
|
20241007,120200,208346545,3995,3995,3995,3995,0
|
|
20241007,120100,208346545,3995,3995,3995,3995,10
|
|
20241007,120000,208306595,3995,3995,3995,3995,5
|
|
20241007,115900,208286620,3985,3985,3985,3985,0
|
|
20241007,115800,208286620,3985,3985,3985,3985,0
|
|
20241007,115700,208286620,3985,3985,3985,3985,92
|
|
20241007,115600,207920000,3985,3985,3985,3985,208
|
|
20241007,115500,207091120,3995,3995,3995,3995,10
|
|
20241007,115400,207051170,3995,3995,3995,3995,0
|
|
20241007,115300,207051170,3995,3995,3995,3995,10
|
|
20241007,115200,207011220,3985,3990,3990,3985,1047
|
|
20241007,115100,202838710,3995,3995,3995,3995,5
|
|
20241007,115000,202818735,3995,3995,3995,3995,9
|
|
20241007,114900,202782780,4000,4000,4000,4000,16
|
|
20241007,114800,202718780,4000,4000,4000,4000,0
|
|
20241007,114700,202718780,4000,3995,4000,3995,92
|
|
20241007,114600,202350990,3985,3985,3985,3985,0
|
|
20241007,114500,202350990,3985,3985,3985,3985,0
|
|
20241007,114400,202350990,3985,3985,3985,3985,0
|
|
20241007,114300,202350990,3985,3985,3985,3985,0
|
|
20241007,114200,202350990,3985,3985,3985,3985,0
|
|
20241007,114100,202350990,3985,3985,3985,3985,381
|
|
20241007,114000,200832705,3980,3980,3980,3980,0
|
|
20241007,113900,200832705,3980,3980,3980,3980,32
|
|
20241007,113800,200705345,3985,3985,3985,3985,1
|
|
20241007,113700,200701360,3985,3985,3985,3985,0
|
|
20241007,113600,200701360,3985,3985,3985,3985,11
|
|
20241007,113500,200657525,3985,3985,3985,3985,128
|
|
20241007,113400,200147445,3985,3985,3985,3985,9
|
|
20241007,113300,200111580,3985,3985,3985,3985,270
|
|
20241007,113200,199035630,3985,3985,3985,3985,331
|
|
20241007,113100,197716595,3985,3985,3985,3985,0
|
|
20241007,113000,197716595,3985,3985,3985,3985,10
|
|
20241007,112900,197676745,3980,3980,3980,3980,6
|
|
20241007,112800,197652865,3980,3980,3980,3980,0
|
|
20241007,112700,197652865,3980,3980,3980,3975,916
|
|
20241007,112600,194011250,3980,3980,3980,3980,33
|
|
20241007,112500,193879910,3980,3990,3990,3980,1774
|
|
20241007,112400,186818730,3990,3990,3990,3990,134
|
|
20241007,112300,186284070,3980,3985,3985,3980,1501
|
|
20241007,112200,180310050,3985,3985,3985,3985,1
|
|
20241007,112100,180306065,3985,3985,3985,3985,100
|
|
20241007,112000,179907565,3985,3985,3985,3985,1
|
|
20241007,111900,179903580,3985,3985,3985,3985,16
|
|
20241007,111800,179839820,3985,3985,3985,3985,112
|
|
20241007,111700,179393500,3980,3980,3980,3980,66
|
|
20241007,111600,179130820,3980,3980,3980,3980,393
|
|
20241007,111500,177566680,3975,3980,3980,3975,1861
|
|
20241007,111400,170163900,3980,3980,3980,3980,706
|
|
20241007,111300,167354020,3980,3980,3980,3980,1642
|
|
20241007,111200,160818860,3980,3980,3980,3980,29
|
|
20241007,111100,160703440,3980,3980,3980,3980,1720
|
|
20241007,111000,153857840,3980,3990,3990,3980,1665
|
|
20241007,110900,147228855,3990,3995,3995,3990,2108
|
|
20241007,110800,138817315,3995,3995,3995,3995,1000
|
|
20241007,110700,134822315,3995,4000,4000,3995,982
|
|
20241007,110600,130895055,4010,4010,4010,4010,0
|
|
20241007,110500,130895055,4010,4010,4010,4010,0
|
|
20241007,110400,130895055,4010,4010,4010,4010,0
|
|
20241007,110300,130895055,4010,4010,4010,4010,0
|
|
20241007,110200,130895055,4010,4010,4010,4010,0
|
|
20241007,110100,130895055,4010,4000,4010,4000,100
|
|
20241007,110000,130494420,4010,4010,4010,4010,0
|
|
20241007,105900,130494420,4010,4010,4010,4010,0
|
|
20241007,105800,130494420,4010,4010,4010,4010,1
|
|
20241007,105700,130490410,4000,4000,4000,4000,0
|
|
20241007,105600,130490410,4000,4000,4000,4000,500
|
|
20241007,105500,128490410,3995,3995,4005,3995,4097
|
|
20241007,105400,112104935,3995,4005,4005,3995,1583
|
|
20241007,105300,105772940,4005,4005,4005,4005,790
|
|
20241007,105200,102608990,4005,4010,4010,4005,250
|
|
20241007,105100,101607735,4005,4005,4005,4005,0
|
|
20241007,105000,101607735,4005,4005,4005,4005,0
|
|
20241007,104900,101607735,4005,4005,4005,4005,0
|
|
20241007,104800,101607735,4005,4010,4010,4005,156
|
|
20241007,104700,100982330,4015,4015,4015,4015,55
|
|
20241007,104600,100761505,4015,4015,4015,4015,0
|
|
20241007,104500,100761505,4015,4015,4015,4015,0
|
|
20241007,104400,100761505,4015,4020,4020,4015,17
|
|
20241007,104300,100693190,4010,4010,4010,4010,35
|
|
20241007,104200,100552840,4005,4015,4015,4005,229
|
|
20241007,104100,99634125,4020,4020,4020,4020,1
|
|
20241007,104000,99630105,4020,4020,4020,4020,0
|
|
20241007,103900,99630105,4020,4020,4020,4020,0
|
|
20241007,103800,99630105,4020,4020,4020,4015,25
|
|
20241007,103700,99529655,4025,4025,4025,4025,0
|
|
20241007,103600,99529655,4025,4025,4025,4025,1
|
|
20241007,103500,99525630,4025,4025,4025,4025,5
|
|
20241007,103400,99505505,4015,4015,4015,4015,1
|
|
20241007,103300,99501490,4015,4015,4015,4015,0
|
|
20241007,103200,99501490,4015,4015,4015,4015,0
|
|
20241007,103100,99501490,4015,4015,4015,4015,0
|
|
20241007,103000,99501490,4015,4015,4015,4015,0
|
|
20241007,102900,99501490,4015,4015,4015,4015,89
|
|
20241007,102800,99144155,4015,4015,4015,4015,0
|
|
20241007,102700,99144155,4015,4015,4015,4015,0
|
|
20241007,102600,99144155,4015,4015,4015,4015,1
|
|
20241007,102500,99140140,4005,4005,4005,4005,0
|
|
20241007,102400,99140140,4005,4010,4010,4005,1000
|
|
20241007,102300,95132030,4020,4020,4020,4020,0
|
|
20241007,102200,95132030,4020,4020,4020,4020,26
|
|
20241007,102100,95027510,4020,4020,4020,4020,34
|
|
20241007,102000,94890830,4010,4010,4010,4010,0
|
|
20241007,101900,94890830,4010,4010,4010,4010,0
|
|
20241007,101800,94890830,4010,4010,4010,4010,100
|
|
20241007,101700,94489830,4010,4010,4010,4010,0
|
|
20241007,101600,94489830,4010,4020,4025,4010,12
|
|
20241007,101500,94441550,4020,4015,4020,4015,6
|
|
20241007,101400,94417435,4010,4020,4020,4010,5291
|
|
20241007,101300,73187960,4020,4020,4020,4020,49
|
|
20241007,101200,72990980,4020,4020,4020,4020,10
|
|
20241007,101100,72950780,4020,4020,4020,4020,0
|
|
20241007,101000,72950780,4020,4020,4020,4020,0
|
|
20241007,100900,72950780,4020,4020,4020,4020,3
|
|
20241007,100800,72938720,4020,4020,4020,4020,0
|
|
20241007,100700,72938720,4020,4020,4020,4020,105
|
|
20241007,100600,72516620,4020,4020,4020,4020,29
|
|
20241007,100500,72400040,4020,4020,4020,4020,100
|
|
20241007,100400,71998040,4020,4015,4020,4010,1201
|
|
20241007,100300,67179675,4015,4015,4015,4015,0
|
|
20241007,100200,67179675,4015,4015,4015,4015,0
|
|
20241007,100100,67179675,4015,4015,4015,4015,0
|
|
20241007,100000,67179675,4015,4015,4015,4015,31
|
|
20241007,095900,67055210,4015,4015,4015,4015,0
|
|
20241007,095800,67055210,4015,4015,4015,4015,0
|
|
20241007,095700,67055210,4015,4015,4015,4015,0
|
|
20241007,095600,67055210,4015,4020,4020,4015,125
|
|
20241007,095500,66552835,4020,4025,4025,4020,23
|
|
20241007,095400,66460310,4025,4015,4030,4015,131
|
|
20241007,095300,65933310,4015,4020,4020,4015,147
|
|
20241007,095200,65342600,4020,4020,4020,4020,0
|
|
20241007,095100,65342600,4020,4020,4020,4020,101
|
|
20241007,095000,64936580,4020,4020,4020,4020,0
|
|
20241007,094900,64936580,4020,4020,4020,4020,200
|
|
20241007,094800,64132580,4020,4020,4020,4020,97
|
|
20241007,094700,63742640,4015,4015,4015,4015,25
|
|
20241007,094600,63642265,4015,4015,4015,4010,316
|
|
20241007,094500,62374180,4025,4025,4025,4025,1
|
|
20241007,094400,62370155,4015,4015,4015,4015,0
|
|
20241007,094300,62370155,4015,4015,4015,4015,0
|
|
20241007,094200,62370155,4015,4015,4015,4015,150
|
|
20241007,094100,61767905,4015,4015,4015,4015,50
|
|
20241007,094000,61567155,4015,4015,4015,4015,0
|
|
20241007,093900,61567155,4015,4015,4015,4015,0
|
|
20241007,093800,61567155,4015,4015,4015,4015,0
|
|
20241007,093700,61567155,4015,4015,4015,4015,0
|
|
20241007,093600,61567155,4015,4015,4015,4015,0
|
|
20241007,093500,61567155,4015,4020,4020,4015,70
|
|
20241007,093400,61286085,4025,4025,4025,4025,0
|
|
20241007,093300,61286085,4025,4025,4025,4025,0
|
|
20241007,093200,61286085,4025,4025,4035,4015,531
|
|
20241007,093100,59146150,4025,4020,4030,4020,423
|
|
20241007,093000,57445670,4020,4020,4020,4020,12
|
|
20241007,092900,57397430,4010,4010,4010,4010,0
|
|
20241007,092800,57397430,4010,4020,4020,4010,650
|
|
20241007,092700,54789785,4010,4010,4010,4010,156
|
|
20241007,092600,54164225,4010,4010,4010,4010,15
|
|
20241007,092500,54104075,4010,4010,4010,4010,100
|
|
20241007,092400,53703075,4010,4010,4010,4010,600
|
|
20241007,092300,51297075,4020,4020,4030,4020,3
|
|
20241007,092200,51285005,4020,4020,4020,4020,1
|
|
20241007,092100,51280985,4010,4010,4010,4010,989
|
|
20241007,092000,47315095,4015,4025,4025,4015,464
|
|
20241007,091900,45450770,4025,4025,4025,4025,185
|
|
20241007,091800,44706145,4030,4030,4030,4030,60
|
|
20241007,091700,44464345,4030,4030,4030,4020,122
|
|
20241007,091600,43972755,4035,4035,4035,4035,0
|
|
20241007,091500,43972755,4035,4035,4035,4035,100
|
|
20241007,091400,43569255,4035,4035,4035,4035,10
|
|
20241007,091300,43528905,4035,4035,4035,4035,604
|
|
20241007,091200,41091765,4035,4035,4035,4035,53
|
|
20241007,091100,40877910,4035,4035,4035,4030,151
|
|
20241007,091000,40268680,4035,4035,4035,4035,22
|
|
20241007,090900,40179910,4035,4035,4035,4035,840
|
|
20241007,090800,36790510,4020,4020,4020,4020,0
|
|
20241007,090700,36790510,4020,4015,4020,4015,3559
|
|
20241007,090600,22489270,4000,4000,4000,4000,2
|
|
20241007,090500,22481270,4000,4005,4005,4000,407
|
|
20241007,090400,20851450,4010,4020,4020,4010,632
|
|
20241007,090300,18315840,4045,4045,4045,4045,0
|
|
20241007,090200,18315840,4045,4045,4045,4045,20
|
|
20241007,090100,18234940,4020,4025,4025,4020,360
|
|
20241007,090000,16786940,4020,4010,4045,4010,4182
|