672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,200900,461181260,3920,3920,3920,3920,3972
|
|
20241002,200800,461181260,3920,3920,3920,3920,0
|
|
20241002,200700,461181260,3920,3920,3920,3920,0
|
|
20241002,200600,461181260,3920,3920,3920,3920,0
|
|
20241002,200500,461181260,3920,3920,3920,3920,0
|
|
20241002,200400,461181260,3920,3920,3920,3920,0
|
|
20241002,200300,461181260,3920,3920,3920,3920,0
|
|
20241002,200200,461181260,3920,3920,3920,3920,0
|
|
20241002,200100,461181260,3920,3920,3920,3920,0
|
|
20241002,200000,461181260,3920,3920,3920,3920,0
|
|
20241002,195900,461181260,3920,3920,3920,3920,0
|
|
20241002,195800,461181260,3920,3920,3920,3920,0
|
|
20241002,195700,461181260,3920,3920,3920,3920,0
|
|
20241002,195600,461181260,3920,3920,3920,3920,0
|
|
20241002,195500,461181260,3920,3920,3920,3920,0
|
|
20241002,195400,461181260,3920,3920,3920,3920,0
|
|
20241002,195300,461181260,3920,3920,3920,3920,0
|
|
20241002,195200,461181260,3920,3920,3920,3920,0
|
|
20241002,195100,461181260,3920,3920,3920,3920,0
|
|
20241002,195000,461181260,3920,3920,3920,3920,0
|
|
20241002,194900,461181260,3920,3920,3920,3920,0
|
|
20241002,194800,461181260,3920,3920,3920,3920,0
|
|
20241002,194700,461181260,3920,3920,3920,3920,0
|
|
20241002,194600,461181260,3920,3920,3920,3920,0
|
|
20241002,194500,461181260,3920,3920,3920,3920,0
|
|
20241002,194400,461181260,3920,3920,3920,3920,0
|
|
20241002,194300,461181260,3920,3920,3920,3920,0
|
|
20241002,194200,461181260,3920,3920,3920,3920,0
|
|
20241002,194100,461181260,3920,3920,3920,3920,0
|
|
20241002,194000,461181260,3920,3920,3920,3920,0
|
|
20241002,193900,461181260,3920,3920,3920,3920,3972
|
|
20241002,193800,461181260,3920,3920,3920,3920,0
|
|
20241002,193700,461181260,3920,3920,3920,3920,0
|
|
20241002,193600,461181260,3920,3920,3920,3920,0
|
|
20241002,193500,461181260,3920,3920,3920,3920,0
|
|
20241002,193400,461181260,3920,3920,3920,3920,0
|
|
20241002,193300,461181260,3920,3920,3920,3920,0
|
|
20241002,193200,461181260,3920,3920,3920,3920,0
|
|
20241002,193100,461181260,3920,3920,3920,3920,0
|
|
20241002,193000,461181260,3920,3920,3920,3920,0
|
|
20241002,192900,461181260,3920,3920,3920,3920,0
|
|
20241002,192800,461181260,3920,3920,3920,3920,0
|
|
20241002,192700,461181260,3920,3920,3920,3920,0
|
|
20241002,192600,461181260,3920,3920,3920,3920,0
|
|
20241002,192500,461181260,3920,3920,3920,3920,0
|
|
20241002,192400,461181260,3920,3920,3920,3920,0
|
|
20241002,192300,461181260,3920,3920,3920,3920,0
|
|
20241002,192200,461181260,3920,3920,3920,3920,0
|
|
20241002,192100,461181260,3920,3920,3920,3920,0
|
|
20241002,192000,461181260,3920,3920,3920,3920,0
|
|
20241002,191900,461181260,3920,3920,3920,3920,0
|
|
20241002,191800,461181260,3920,3920,3920,3920,0
|
|
20241002,191700,461181260,3920,3920,3920,3920,0
|
|
20241002,191600,461181260,3920,3920,3920,3920,0
|
|
20241002,191500,461181260,3920,3920,3920,3920,0
|
|
20241002,191400,461181260,3920,3920,3920,3920,0
|
|
20241002,191300,461181260,3920,3920,3920,3920,0
|
|
20241002,191200,461181260,3920,3920,3920,3920,0
|
|
20241002,191100,461181260,3920,3920,3920,3920,0
|
|
20241002,191000,461181260,3920,3920,3920,3920,0
|
|
20241002,190900,461181260,3920,3920,3920,3920,3972
|
|
20241002,190800,461181260,3920,3920,3920,3920,0
|
|
20241002,190700,461181260,3920,3920,3920,3920,0
|
|
20241002,190600,461181260,3920,3920,3920,3920,0
|
|
20241002,190500,461181260,3920,3920,3920,3920,0
|
|
20241002,190400,461181260,3920,3920,3920,3920,0
|
|
20241002,190300,461181260,3920,3920,3920,3920,0
|
|
20241002,190200,461181260,3920,3920,3920,3920,0
|
|
20241002,190100,461181260,3920,3920,3920,3920,0
|
|
20241002,190000,461181260,3920,3920,3920,3920,0
|
|
20241002,185900,461181260,3920,3920,3920,3920,0
|
|
20241002,185800,461181260,3920,3920,3920,3920,0
|
|
20241002,185700,461181260,3920,3920,3920,3920,0
|
|
20241002,185600,461181260,3920,3920,3920,3920,0
|
|
20241002,185500,461181260,3920,3920,3920,3920,0
|
|
20241002,185400,461181260,3920,3920,3920,3920,0
|
|
20241002,185300,461181260,3920,3920,3920,3920,0
|
|
20241002,185200,461181260,3920,3920,3920,3920,0
|
|
20241002,185100,461181260,3920,3920,3920,3920,0
|
|
20241002,185000,461181260,3920,3920,3920,3920,0
|
|
20241002,184900,461181260,3920,3920,3920,3920,0
|
|
20241002,184800,461181260,3920,3920,3920,3920,0
|
|
20241002,184700,461181260,3920,3920,3920,3920,0
|
|
20241002,184600,461181260,3920,3920,3920,3920,0
|
|
20241002,184500,461181260,3920,3920,3920,3920,0
|
|
20241002,184400,461181260,3920,3920,3920,3920,0
|
|
20241002,184300,461181260,3920,3920,3920,3920,0
|
|
20241002,184200,461181260,3920,3920,3920,3920,0
|
|
20241002,184100,461181260,3920,3920,3920,3920,0
|
|
20241002,184000,461181260,3920,3920,3920,3920,0
|
|
20241002,183900,461181260,3920,3920,3920,3920,3972
|
|
20241002,183800,461181260,3920,3920,3920,3920,0
|
|
20241002,183700,461181260,3920,3920,3920,3920,0
|
|
20241002,183600,461181260,3920,3920,3920,3920,0
|
|
20241002,183500,461181260,3920,3920,3920,3920,0
|
|
20241002,183400,461181260,3920,3920,3920,3920,0
|
|
20241002,183300,461181260,3920,3920,3920,3920,0
|
|
20241002,183200,461181260,3920,3920,3920,3920,0
|
|
20241002,183100,461181260,3920,3920,3920,3920,0
|
|
20241002,183000,461181260,3920,3920,3920,3920,0
|
|
20241002,182900,461181260,3920,3920,3920,3920,0
|
|
20241002,182800,461181260,3920,3920,3920,3920,0
|
|
20241002,182700,461181260,3920,3920,3920,3920,0
|
|
20241002,182600,461181260,3920,3920,3920,3920,0
|
|
20241002,182500,461181260,3920,3920,3920,3920,0
|
|
20241002,182400,461181260,3920,3920,3920,3920,0
|
|
20241002,182300,461181260,3920,3920,3920,3920,0
|
|
20241002,182200,461181260,3920,3920,3920,3920,0
|
|
20241002,182100,461181260,3920,3920,3920,3920,0
|
|
20241002,182000,461181260,3920,3920,3920,3920,0
|
|
20241002,181900,461181260,3920,3920,3920,3920,0
|
|
20241002,181800,461181260,3920,3920,3920,3920,0
|
|
20241002,181700,461181260,3920,3920,3920,3920,0
|
|
20241002,181600,461181260,3920,3920,3920,3920,0
|
|
20241002,181500,461181260,3920,3920,3920,3920,0
|
|
20241002,181400,461181260,3920,3920,3920,3920,0
|
|
20241002,181300,461181260,3920,3920,3920,3920,0
|
|
20241002,181200,461181260,3920,3920,3920,3920,0
|
|
20241002,181100,461181260,3920,3920,3920,3920,0
|
|
20241002,181000,461181260,3920,3920,3920,3920,0
|
|
20241002,180900,461181260,3920,3920,3920,3920,3972
|
|
20241002,180800,461181260,3920,3920,3920,3920,0
|
|
20241002,180700,461181260,3920,3920,3920,3920,0
|
|
20241002,180600,461181260,3920,3920,3920,3920,0
|
|
20241002,180500,461181260,3920,3920,3920,3920,0
|
|
20241002,180400,461181260,3920,3920,3920,3920,0
|
|
20241002,180300,461181260,3920,3920,3920,3920,0
|
|
20241002,180200,461181260,3920,3920,3920,3920,0
|
|
20241002,180100,461181260,3920,3920,3920,3920,0
|
|
20241002,180000,461181260,3920,3920,3920,3920,0
|
|
20241002,175900,461181260,3920,3920,3920,3920,0
|
|
20241002,175800,461181260,3920,3920,3920,3920,0
|
|
20241002,175700,461181260,3920,3920,3920,3920,0
|
|
20241002,175600,461181260,3920,3920,3920,3920,0
|
|
20241002,175500,461181260,3920,3920,3920,3920,0
|
|
20241002,175400,461181260,3920,3920,3920,3920,0
|
|
20241002,175300,461181260,3920,3920,3920,3920,0
|
|
20241002,175200,461181260,3920,3920,3920,3920,0
|
|
20241002,175100,461181260,3920,3920,3920,3920,0
|
|
20241002,175000,461181260,3920,3920,3920,3920,0
|
|
20241002,174900,461181260,3920,3920,3920,3920,0
|
|
20241002,174800,461181260,3920,3920,3920,3920,0
|
|
20241002,174700,461181260,3920,3920,3920,3920,0
|
|
20241002,174600,461181260,3920,3920,3920,3920,0
|
|
20241002,174500,461181260,3920,3920,3920,3920,0
|
|
20241002,174400,461181260,3920,3920,3920,3920,0
|
|
20241002,174300,461181260,3920,3920,3920,3920,0
|
|
20241002,174200,461181260,3920,3920,3920,3920,0
|
|
20241002,174100,461181260,3920,3920,3920,3920,0
|
|
20241002,174000,461181260,3920,3920,3920,3920,0
|
|
20241002,173900,461181260,3920,3920,3920,3920,3972
|
|
20241002,173800,461181260,3920,3920,3920,3920,0
|
|
20241002,173700,461181260,3920,3920,3920,3920,0
|
|
20241002,173600,461181260,3920,3920,3920,3920,0
|
|
20241002,173500,461181260,3920,3920,3920,3920,0
|
|
20241002,173400,461181260,3920,3920,3920,3920,0
|
|
20241002,173300,461181260,3920,3920,3920,3920,0
|
|
20241002,173200,461181260,3920,3920,3920,3920,0
|
|
20241002,173100,461181260,3920,3920,3920,3920,0
|
|
20241002,173000,461181260,3920,3920,3920,3920,0
|
|
20241002,172900,461181260,3920,3920,3920,3920,0
|
|
20241002,172800,461181260,3920,3920,3920,3920,0
|
|
20241002,172700,461181260,3920,3920,3920,3920,0
|
|
20241002,172600,461181260,3920,3920,3920,3920,0
|
|
20241002,172500,461181260,3920,3920,3920,3920,0
|
|
20241002,172400,461181260,3920,3920,3920,3920,0
|
|
20241002,172300,461181260,3920,3920,3920,3920,0
|
|
20241002,172200,461181260,3920,3920,3920,3920,0
|
|
20241002,172100,461181260,3920,3920,3920,3920,0
|
|
20241002,172000,461181260,3920,3920,3920,3920,0
|
|
20241002,171900,461181260,3920,3920,3920,3920,0
|
|
20241002,171800,461181260,3920,3920,3920,3920,0
|
|
20241002,171700,461181260,3920,3920,3920,3920,0
|
|
20241002,171600,461181260,3920,3920,3920,3920,0
|
|
20241002,171500,461181260,3920,3920,3920,3920,0
|
|
20241002,171400,461181260,3920,3920,3920,3920,0
|
|
20241002,171300,461181260,3920,3920,3920,3920,0
|
|
20241002,171200,461181260,3920,3920,3920,3920,0
|
|
20241002,171100,461181260,3920,3920,3920,3920,0
|
|
20241002,171000,461181260,3920,3920,3920,3920,0
|
|
20241002,170900,461181260,3920,3920,3920,3920,3972
|
|
20241002,170800,461181260,3920,3920,3920,3920,0
|
|
20241002,170700,461181260,3920,3920,3920,3920,0
|
|
20241002,170600,461181260,3920,3920,3920,3920,0
|
|
20241002,170500,461181260,3920,3920,3920,3920,0
|
|
20241002,170400,461181260,3920,3920,3920,3920,0
|
|
20241002,170300,461181260,3920,3920,3920,3920,0
|
|
20241002,170200,461181260,3920,3920,3920,3920,0
|
|
20241002,170100,461181260,3920,3920,3920,3920,0
|
|
20241002,170000,461181260,3920,3920,3920,3920,0
|
|
20241002,165900,461181260,3920,3920,3920,3920,0
|
|
20241002,165800,461181260,3920,3920,3920,3920,0
|
|
20241002,165700,461181260,3920,3920,3920,3920,0
|
|
20241002,165600,461181260,3920,3920,3920,3920,0
|
|
20241002,165500,461181260,3920,3920,3920,3920,0
|
|
20241002,165400,461181260,3920,3920,3920,3920,0
|
|
20241002,165300,461181260,3920,3920,3920,3920,0
|
|
20241002,165200,461181260,3920,3920,3920,3920,0
|
|
20241002,165100,461181260,3920,3920,3920,3920,0
|
|
20241002,165000,461181260,3920,3920,3920,3920,0
|
|
20241002,164900,461181260,3920,3920,3920,3920,0
|
|
20241002,164800,461181260,3920,3920,3920,3920,0
|
|
20241002,164700,461181260,3920,3920,3920,3920,0
|
|
20241002,164600,461181260,3920,3920,3920,3920,0
|
|
20241002,164500,461181260,3920,3920,3920,3920,0
|
|
20241002,164400,461181260,3920,3920,3920,3920,0
|
|
20241002,164300,461181260,3920,3920,3920,3920,0
|
|
20241002,164200,461181260,3920,3920,3920,3920,0
|
|
20241002,164100,461181260,3920,3920,3920,3920,0
|
|
20241002,164000,461181260,3920,3920,3920,3920,0
|
|
20241002,163900,461181260,3920,3920,3920,3920,3972
|
|
20241002,163800,461181260,3920,3920,3920,3920,0
|
|
20241002,163700,461181260,3920,3920,3920,3920,0
|
|
20241002,163600,461181260,3920,3920,3920,3920,0
|
|
20241002,163500,461181260,3920,3920,3920,3920,0
|
|
20241002,163400,461181260,3920,3920,3920,3920,0
|
|
20241002,163300,461181260,3920,3920,3920,3920,0
|
|
20241002,163200,461181260,3920,3920,3920,3920,0
|
|
20241002,163100,461181260,3920,3920,3920,3920,0
|
|
20241002,163000,461181260,3920,3920,3920,3920,0
|
|
20241002,162900,461181260,3920,3920,3920,3920,0
|
|
20241002,162800,461181260,3920,3920,3920,3920,0
|
|
20241002,162700,461181260,3920,3920,3920,3920,0
|
|
20241002,162600,461181260,3920,3920,3920,3920,0
|
|
20241002,162500,461181260,3920,3920,3920,3920,0
|
|
20241002,162400,461181260,3920,3920,3920,3920,0
|
|
20241002,162300,461181260,3920,3920,3920,3920,0
|
|
20241002,162200,461181260,3920,3920,3920,3920,0
|
|
20241002,162100,461181260,3920,3920,3920,3920,0
|
|
20241002,162000,461181260,3920,3920,3920,3920,0
|
|
20241002,161900,461181260,3920,3920,3920,3920,0
|
|
20241002,161800,461181260,3920,3920,3920,3920,0
|
|
20241002,161700,461181260,3920,3920,3920,3920,0
|
|
20241002,161600,461181260,3920,3920,3920,3920,0
|
|
20241002,161500,461181260,3920,3920,3920,3920,0
|
|
20241002,161400,461181260,3920,3920,3920,3920,0
|
|
20241002,161300,461181260,3920,3920,3920,3920,0
|
|
20241002,161200,461181260,3920,3920,3920,3920,0
|
|
20241002,161100,461181260,3920,3920,3920,3920,0
|
|
20241002,161000,461181260,3920,3920,3920,3920,0
|
|
20241002,160900,461181260,3920,3920,3920,3920,3972
|
|
20241002,160800,461181260,3920,3920,3920,3920,0
|
|
20241002,160700,461181260,3920,3920,3920,3920,0
|
|
20241002,160600,461181260,3920,3920,3920,3920,0
|
|
20241002,160500,461181260,3920,3920,3920,3920,0
|
|
20241002,160400,461181260,3920,3920,3920,3920,0
|
|
20241002,160300,461181260,3920,3920,3920,3920,0
|
|
20241002,160200,461181260,3920,3920,3920,3920,0
|
|
20241002,160100,461181260,3920,3920,3920,3920,0
|
|
20241002,160000,461181260,3920,3920,3920,3920,0
|
|
20241002,155900,461181260,3920,3920,3920,3920,0
|
|
20241002,155800,461181260,3920,3920,3920,3920,0
|
|
20241002,155700,461181260,3920,3920,3920,3920,0
|
|
20241002,155600,461181260,3920,3920,3920,3920,0
|
|
20241002,155500,461181260,3920,3920,3920,3920,0
|
|
20241002,155400,461181260,3920,3920,3920,3920,0
|
|
20241002,155300,461181260,3920,3920,3920,3920,0
|
|
20241002,155200,461181260,3920,3920,3920,3920,0
|
|
20241002,155100,461181260,3920,3920,3920,3920,0
|
|
20241002,155000,461181260,3920,3920,3920,3920,0
|
|
20241002,154900,461181260,3920,3920,3920,3920,0
|
|
20241002,154800,461181260,3920,3920,3920,3920,0
|
|
20241002,154700,461181260,3920,3920,3920,3920,0
|
|
20241002,154600,461181260,3920,3920,3920,3920,0
|
|
20241002,154500,461181260,3920,3920,3920,3920,0
|
|
20241002,154400,461181260,3920,3920,3920,3920,0
|
|
20241002,154300,461181260,3920,3920,3920,3920,0
|
|
20241002,154200,461181260,3920,3920,3920,3920,0
|
|
20241002,154100,461181260,3920,3920,3920,3920,0
|
|
20241002,154000,461181260,3920,3920,3920,3920,0
|
|
20241002,153900,461181260,3920,3920,3920,3920,3972
|
|
20241002,153800,461181260,3920,3920,3920,3920,0
|
|
20241002,153700,461181260,3920,3920,3920,3920,0
|
|
20241002,153600,461181260,3920,3920,3920,3920,0
|
|
20241002,153500,461181260,3920,3920,3920,3920,0
|
|
20241002,153400,461181260,3920,3920,3920,3920,0
|
|
20241002,153300,461181260,3920,3920,3920,3920,0
|
|
20241002,153200,461181260,3920,3920,3920,3920,0
|
|
20241002,153100,461181260,3920,3920,3920,3920,0
|
|
20241002,153000,461181260,3920,3920,3920,3920,3972
|
|
20241002,152900,445611020,3930,3930,3930,3930,0
|
|
20241002,152800,445611020,3930,3930,3930,3930,0
|
|
20241002,152700,445611020,3930,3930,3930,3930,0
|
|
20241002,152600,445611020,3930,3930,3930,3930,0
|
|
20241002,152500,445611020,3930,3930,3930,3930,0
|
|
20241002,152400,445611020,3930,3930,3930,3930,0
|
|
20241002,152300,445611020,3930,3930,3930,3930,0
|
|
20241002,152200,445611020,3930,3930,3930,3930,0
|
|
20241002,152100,445611020,3930,3930,3930,3930,0
|
|
20241002,152000,445611020,3930,3930,3930,3930,0
|
|
20241002,151900,445611020,3930,3945,3945,3930,136
|
|
20241002,151800,445075625,3945,3930,3945,3930,918
|
|
20241002,151700,441467570,3945,3935,3945,3930,823
|
|
20241002,151600,438232785,3935,3940,3940,3935,226
|
|
20241002,151500,437343220,3940,3945,3945,3940,410
|
|
20241002,151400,435726145,3940,3945,3950,3930,1809
|
|
20241002,151300,428607505,3950,3940,3950,3940,1294
|
|
20241002,151200,423507495,3940,3940,3945,3940,970
|
|
20241002,151100,419685645,3950,3940,3950,3940,531
|
|
20241002,151000,417589505,3950,3940,3950,3940,482
|
|
20241002,150900,415689825,3945,3940,3945,3940,274
|
|
20241002,150800,414609265,3940,3945,3945,3940,73
|
|
20241002,150700,414321555,3950,3940,3950,3935,484
|
|
20241002,150600,412415730,3940,3940,3945,3940,1079
|
|
20241002,150500,408163705,3940,3940,3945,3940,1399
|
|
20241002,150400,402647580,3940,3945,3945,3935,185
|
|
20241002,150300,401919565,3940,3945,3945,3940,2426
|
|
20241002,150200,392351285,3940,3940,3940,3940,1464
|
|
20241002,150100,386583125,3940,3940,3940,3940,36
|
|
20241002,150000,386441285,3945,3945,3945,3945,48
|
|
20241002,145900,386251925,3950,3945,3950,3945,750
|
|
20241002,145800,383291525,3950,3950,3950,3950,212
|
|
20241002,145700,382454125,3960,3950,3960,3950,2409
|
|
20241002,145600,372937815,3955,3960,3960,3955,2795
|
|
20241002,145500,361882085,3960,3960,3960,3960,1248
|
|
20241002,145400,356940005,3965,3965,3965,3965,45
|
|
20241002,145300,356761580,3970,3970,3980,3965,220
|
|
20241002,145200,355888355,3960,3960,3960,3960,20
|
|
20241002,145100,355809155,3965,3965,3965,3965,2003
|
|
20241002,145000,347867260,3970,3970,3970,3970,0
|
|
20241002,144900,347867260,3970,3970,3970,3970,0
|
|
20241002,144800,347867260,3970,3970,3970,3970,0
|
|
20241002,144700,347867260,3970,3970,3970,3970,0
|
|
20241002,144600,347867260,3970,3975,3975,3970,91
|
|
20241002,144500,347505900,3975,3980,3980,3970,195
|
|
20241002,144400,346730970,3980,3980,3980,3980,0
|
|
20241002,144300,346730970,3980,3965,3980,3965,12
|
|
20241002,144200,346683375,3970,3970,3975,3970,182
|
|
20241002,144100,345960395,3965,3965,3970,3965,2072
|
|
20241002,144000,337744865,3970,3970,3970,3970,30
|
|
20241002,143900,337625765,3975,3970,3975,3970,1089
|
|
20241002,143800,333302170,3970,3975,3975,3970,140
|
|
20241002,143700,332745975,3975,3975,3975,3975,779
|
|
20241002,143600,329649450,3985,3985,3985,3985,0
|
|
20241002,143500,329649450,3985,3985,3985,3985,1
|
|
20241002,143400,329645465,3985,3985,3985,3985,130
|
|
20241002,143300,329127415,3985,3980,3985,3975,185
|
|
20241002,143200,328390905,3975,3980,3980,3975,96
|
|
20241002,143100,328009280,3980,3980,3980,3980,0
|
|
20241002,143000,328009280,3980,3980,3980,3980,194
|
|
20241002,142900,327237160,3985,3985,3985,3985,0
|
|
20241002,142800,327237160,3985,3985,3985,3985,56
|
|
20241002,142700,327014000,3980,3985,3985,3980,46
|
|
20241002,142600,326830700,3985,3975,3985,3975,618
|
|
20241002,142500,324374110,3980,3980,3980,3980,225
|
|
20241002,142400,323478610,3985,3990,4000,3985,217
|
|
20241002,142300,322613745,3985,3990,3990,3985,43
|
|
20241002,142200,322442240,3990,3990,3990,3990,20
|
|
20241002,142100,322362440,4000,3990,4000,3990,178
|
|
20241002,142000,321651580,3980,3980,3980,3980,0
|
|
20241002,141900,321651580,3980,3980,3980,3980,567
|
|
20241002,141800,319394920,3975,3980,3985,3975,1874
|
|
20241002,141700,311937400,3985,3985,3985,3985,0
|
|
20241002,141600,311937400,3985,3985,3985,3985,390
|
|
20241002,141500,310383250,3990,3990,3990,3990,81
|
|
20241002,141400,310060060,3990,3990,3990,3990,8
|
|
20241002,141300,310028140,3995,3990,3995,3985,283
|
|
20241002,141200,308899130,3990,3985,4000,3985,283
|
|
20241002,141100,307769125,3985,3985,3985,3985,31
|
|
20241002,141000,307645590,3985,3985,3985,3985,50
|
|
20241002,140900,307446340,3985,3985,3985,3980,557
|
|
20241002,140800,305227310,3985,3985,3985,3985,1391
|
|
20241002,140700,299684175,3985,3985,3985,3985,17
|
|
20241002,140600,299616430,3985,3985,3985,3985,18
|
|
20241002,140500,299544700,3995,3995,3995,3995,200
|
|
20241002,140400,298745700,3995,3990,3995,3990,10
|
|
20241002,140300,298705760,3995,3995,3995,3995,1
|
|
20241002,140200,298701765,4000,4000,4000,4000,5
|
|
20241002,140100,298681765,3985,3985,3985,3985,201
|
|
20241002,140000,297880780,3985,3990,3990,3985,511
|
|
20241002,135900,295844390,3985,3985,3985,3985,7
|
|
20241002,135800,295816495,4000,4000,4000,4000,0
|
|
20241002,135700,295816495,4000,4000,4000,4000,200
|
|
20241002,135600,295016495,4000,4000,4000,4000,39
|
|
20241002,135500,294860495,4000,4000,4000,4000,0
|
|
20241002,135400,294860495,4000,4000,4000,4000,0
|
|
20241002,135300,294860495,4000,4000,4000,4000,5
|
|
20241002,135200,294840495,4000,4000,4000,4000,0
|
|
20241002,135100,294840495,4000,4000,4000,4000,0
|
|
20241002,135000,294840495,4000,4000,4000,4000,1
|
|
20241002,134900,294836495,4000,4000,4000,4000,1
|
|
20241002,134800,294832495,4000,4000,4000,3980,21
|
|
20241002,134700,294748515,4000,4000,4000,4000,0
|
|
20241002,134600,294748515,4000,3985,4000,3985,35
|
|
20241002,134500,294608575,3980,3980,3980,3980,202
|
|
20241002,134400,293804615,3980,3980,3980,3980,2
|
|
20241002,134300,293796655,3980,3995,3995,3980,151
|
|
20241002,134200,293194910,3995,3995,3995,3995,40
|
|
20241002,134100,293035110,3980,3980,3980,3980,380
|
|
20241002,134000,291522710,3980,3985,3985,3980,58
|
|
20241002,133900,291291585,3990,3990,3990,3990,0
|
|
20241002,133800,291291585,3990,3990,3995,3990,1732
|
|
20241002,133700,284379645,3995,3995,3995,3995,0
|
|
20241002,133600,284379645,3995,3990,3995,3990,14
|
|
20241002,133500,284323775,4010,3995,4010,3995,88
|
|
20241002,133400,283972200,3995,3995,3995,3995,645
|
|
20241002,133300,281395425,4020,4020,4020,4020,129
|
|
20241002,133200,280876845,4020,4020,4020,4020,0
|
|
20241002,133100,280876845,4020,4020,4020,4020,1
|
|
20241002,133000,280872825,3995,3995,3995,3995,33
|
|
20241002,132900,280740990,4000,4000,4000,4000,1140
|
|
20241002,132800,276180990,4005,4010,4010,4005,2036
|
|
20241002,132700,268019685,4025,4015,4025,4015,2
|
|
20241002,132600,268011645,4025,4025,4025,4025,0
|
|
20241002,132500,268011645,4025,4025,4025,4025,0
|
|
20241002,132400,268011645,4025,4025,4025,4025,1
|
|
20241002,132300,268007620,4015,4015,4015,4015,444
|
|
20241002,132200,266224960,4015,4015,4015,4015,254
|
|
20241002,132100,265205150,4015,4015,4015,4015,0
|
|
20241002,132000,265205150,4015,4015,4015,4015,0
|
|
20241002,131900,265205150,4015,4015,4015,4015,51
|
|
20241002,131800,265000385,4015,4015,4015,4015,1
|
|
20241002,131700,264996370,4025,4025,4025,4025,0
|
|
20241002,131600,264996370,4025,4020,4025,4015,194
|
|
20241002,131500,264217325,4025,4025,4025,4025,0
|
|
20241002,131400,264217325,4025,4025,4025,4025,77
|
|
20241002,131300,263907400,4015,4025,4025,4015,203
|
|
20241002,131200,263092345,4015,4015,4015,4015,1
|
|
20241002,131100,263088330,4025,4025,4025,4025,0
|
|
20241002,131000,263088330,4025,4025,4025,4025,0
|
|
20241002,130900,263088330,4025,4025,4025,4025,0
|
|
20241002,130800,263088330,4025,4025,4025,4025,0
|
|
20241002,130700,263088330,4025,4025,4025,4025,0
|
|
20241002,130600,263088330,4025,4025,4025,4025,0
|
|
20241002,130500,263088330,4025,4015,4025,4015,360
|
|
20241002,130400,261642910,4020,4020,4020,4020,153
|
|
20241002,130300,261027850,4025,4020,4025,4020,300
|
|
20241002,130200,259820850,4025,4025,4025,4025,100
|
|
20241002,130100,259418350,4025,4020,4025,4020,132
|
|
20241002,130000,258887670,4025,4025,4025,4025,0
|
|
20241002,125900,258887670,4025,4015,4025,4015,16
|
|
20241002,125800,258823420,4015,4015,4015,4015,220
|
|
20241002,125700,257940120,4025,4025,4025,4025,0
|
|
20241002,125600,257940120,4025,4025,4025,4025,1
|
|
20241002,125500,257936095,4015,4015,4015,4015,50
|
|
20241002,125400,257735345,4025,4020,4025,4020,214
|
|
20241002,125300,256874565,4025,4025,4025,4025,0
|
|
20241002,125200,256874565,4025,4025,4025,4025,0
|
|
20241002,125100,256874565,4025,4025,4030,4025,182
|
|
20241002,125000,256142010,4025,4025,4025,4025,43
|
|
20241002,124900,255968935,4025,4030,4030,4025,237
|
|
20241002,124800,255014900,4035,4035,4035,4035,311
|
|
20241002,124700,253760015,4035,4025,4035,4025,1026
|
|
20241002,124600,249625615,4025,4025,4025,4025,10
|
|
20241002,124500,249585365,4030,4030,4030,4030,0
|
|
20241002,124400,249585365,4030,4030,4030,4030,0
|
|
20241002,124300,249585365,4030,4030,4030,4030,130
|
|
20241002,124200,249061465,4030,4025,4030,4025,879
|
|
20241002,124100,245522445,4025,4010,4025,4010,1349
|
|
20241002,124000,240101090,4010,4010,4010,4010,0
|
|
20241002,123900,240101090,4010,4010,4010,4010,0
|
|
20241002,123800,240101090,4010,4010,4010,4010,205
|
|
20241002,123700,239279040,4010,4010,4010,4010,0
|
|
20241002,123600,239279040,4010,4010,4010,4010,173
|
|
20241002,123500,238585310,4020,4020,4020,4020,0
|
|
20241002,123400,238585310,4020,4020,4020,4020,0
|
|
20241002,123300,238585310,4020,4020,4020,4020,1
|
|
20241002,123200,238581290,4015,4015,4015,4015,260
|
|
20241002,123100,237537390,4005,4005,4005,4005,11
|
|
20241002,123000,237493335,4015,4015,4015,4015,0
|
|
20241002,122900,237493335,4015,4015,4015,4015,270
|
|
20241002,122800,236409285,4015,4015,4015,4015,0
|
|
20241002,122700,236409285,4015,4015,4015,4015,0
|
|
20241002,122600,236409285,4015,4015,4015,4015,0
|
|
20241002,122500,236409285,4015,4010,4015,4010,620
|
|
20241002,122400,233922985,4010,4010,4020,4010,35
|
|
20241002,122300,233782625,4020,4020,4020,4020,310
|
|
20241002,122200,232536425,4020,4020,4020,4020,54
|
|
20241002,122100,232319345,4020,4020,4020,4020,0
|
|
20241002,122000,232319345,4020,4020,4020,4020,0
|
|
20241002,121900,232319345,4020,4015,4020,4015,3
|
|
20241002,121800,232307295,4010,4010,4010,4010,0
|
|
20241002,121700,232307295,4010,4010,4010,4010,570
|
|
20241002,121600,230021595,4015,4015,4015,4015,130
|
|
20241002,121500,229499645,4020,4020,4020,4020,0
|
|
20241002,121400,229499645,4020,4020,4020,4020,50
|
|
20241002,121300,229298645,4025,4025,4025,4025,0
|
|
20241002,121200,229298645,4025,4025,4025,4025,0
|
|
20241002,121100,229298645,4025,4025,4025,4025,0
|
|
20241002,121000,229298645,4025,4025,4025,4025,0
|
|
20241002,120900,229298645,4025,4025,4025,4020,232
|
|
20241002,120800,228365355,4025,4025,4025,4025,2
|
|
20241002,120700,228357305,4025,4025,4025,4025,1
|
|
20241002,120600,228353280,4015,4015,4015,4015,1532
|
|
20241002,120500,222202300,4010,4005,4010,4005,510
|
|
20241002,120400,220157260,4010,4010,4010,4010,22
|
|
20241002,120300,220069040,4010,4010,4010,4010,0
|
|
20241002,120200,220069040,4010,4010,4010,4010,2
|
|
20241002,120100,220061020,4010,4010,4010,4010,0
|
|
20241002,120000,220061020,4010,4010,4010,4010,0
|
|
20241002,115900,220061020,4010,4010,4010,4010,0
|
|
20241002,115800,220061020,4010,4010,4010,4010,1
|
|
20241002,115700,220057010,4010,4010,4010,4010,0
|
|
20241002,115600,220057010,4010,4010,4010,4010,40
|
|
20241002,115500,219896610,4010,4010,4010,4010,1
|
|
20241002,115400,219892600,4000,4000,4000,4000,26
|
|
20241002,115300,219788600,4000,4000,4000,4000,105
|
|
20241002,115200,219368600,4000,3995,4000,3995,426
|
|
20241002,115100,217665665,4000,3995,4000,3995,57
|
|
20241002,115000,217437945,4000,4000,4000,4000,181
|
|
20241002,114900,216713945,4010,4000,4010,4000,12
|
|
20241002,114800,216665935,4010,4010,4010,4010,0
|
|
20241002,114700,216665935,4010,4000,4010,4000,73
|
|
20241002,114600,216373905,4000,4000,4000,4000,49
|
|
20241002,114500,216177905,4010,4010,4010,4010,0
|
|
20241002,114400,216177905,4010,4005,4010,4005,873
|
|
20241002,114300,212680475,4010,4010,4010,4010,100
|
|
20241002,114200,212279475,4005,4005,4005,4005,0
|
|
20241002,114100,212279475,4005,4005,4005,4005,300
|
|
20241002,114000,211077975,4005,4005,4005,4005,383
|
|
20241002,113900,209544060,4000,4000,4000,4000,0
|
|
20241002,113800,209544060,4000,4000,4000,4000,0
|
|
20241002,113700,209544060,4000,4000,4000,4000,32
|
|
20241002,113600,209416060,4000,4000,4000,4000,0
|
|
20241002,113500,209416060,4000,4000,4000,4000,0
|
|
20241002,113400,209416060,4000,4000,4000,4000,11
|
|
20241002,113300,209372060,4000,4000,4000,4000,1
|
|
20241002,113200,209368060,4010,4010,4010,4010,0
|
|
20241002,113100,209368060,4010,4010,4010,4010,0
|
|
20241002,113000,209368060,4010,4010,4010,4010,127
|
|
20241002,112900,208858790,4010,4010,4010,4010,173
|
|
20241002,112800,208165060,4010,4010,4010,4010,20
|
|
20241002,112700,208084860,4000,4000,4000,4000,70
|
|
20241002,112600,207804860,4000,4000,4000,4000,0
|
|
20241002,112500,207804860,4000,4000,4000,4000,0
|
|
20241002,112400,207804860,4000,4000,4000,4000,0
|
|
20241002,112300,207804860,4000,4000,4000,4000,120
|
|
20241002,112200,207324860,4010,4010,4010,4010,0
|
|
20241002,112100,207324860,4010,4010,4010,4010,740
|
|
20241002,112000,204357460,4005,4005,4005,4005,0
|
|
20241002,111900,204357460,4005,4005,4005,4005,47
|
|
20241002,111800,204169225,4005,4010,4010,4005,415
|
|
20241002,111700,202506975,4010,4010,4010,4010,0
|
|
20241002,111600,202506975,4010,4005,4010,4005,150
|
|
20241002,111500,201905725,4010,4010,4010,4010,0
|
|
20241002,111400,201905725,4010,4010,4010,4010,124
|
|
20241002,111300,201408485,4015,4015,4015,4015,0
|
|
20241002,111200,201408485,4015,4015,4015,4015,0
|
|
20241002,111100,201408485,4015,4015,4015,4015,0
|
|
20241002,111000,201408485,4015,4015,4015,4015,0
|
|
20241002,110900,201408485,4015,4015,4015,4015,100
|
|
20241002,110800,201006985,4020,4020,4020,4020,0
|
|
20241002,110700,201006985,4020,4020,4020,4020,210
|
|
20241002,110600,200162785,4020,4020,4020,4020,0
|
|
20241002,110500,200162785,4020,4020,4020,4020,100
|
|
20241002,110400,199760785,4020,4010,4020,4010,588
|
|
20241002,110300,197400250,4010,4010,4010,4010,148
|
|
20241002,110200,196806770,4005,4000,4005,4000,1686
|
|
20241002,110100,190054400,3995,3995,3995,3995,0
|
|
20241002,110000,190054400,3995,3995,3995,3995,0
|
|
20241002,105900,190054400,3995,3995,3995,3995,0
|
|
20241002,105800,190054400,3995,3995,3995,3995,3
|
|
20241002,105700,190042415,4005,4005,4005,4005,0
|
|
20241002,105600,190042415,4005,4005,4005,4005,0
|
|
20241002,105500,190042415,4005,4005,4005,4005,325
|
|
20241002,105400,188740790,3990,3990,3990,3990,0
|
|
20241002,105300,188740790,3990,3990,3990,3990,0
|
|
20241002,105200,188740790,3990,4005,4005,3990,2
|
|
20241002,105100,188732795,3990,3990,3990,3990,13
|
|
20241002,105000,188680925,3990,3990,3990,3990,0
|
|
20241002,104900,188680925,3990,3990,3990,3990,0
|
|
20241002,104800,188680925,3990,3995,3995,3990,635
|
|
20241002,104700,186144845,3995,3995,3995,3995,0
|
|
20241002,104600,186144845,3995,3995,3995,3995,0
|
|
20241002,104500,186144845,3995,3995,3995,3995,632
|
|
20241002,104400,183620005,4000,4005,4005,4000,771
|
|
20241002,104300,180533150,4010,4010,4010,4010,0
|
|
20241002,104200,180533150,4010,4010,4010,4010,25
|
|
20241002,104100,180432900,4010,4010,4010,4010,130
|
|
20241002,104000,179911600,4015,4015,4015,4015,10
|
|
20241002,103900,179871450,4015,4015,4015,4015,0
|
|
20241002,103800,179871450,4015,4015,4015,4015,5
|
|
20241002,103700,179851375,4015,4015,4015,4015,81
|
|
20241002,103600,179526160,4015,4005,4015,4005,1001
|
|
20241002,103500,175507155,4015,4015,4015,4015,0
|
|
20241002,103400,175507155,4015,4000,4015,4000,2912
|
|
20241002,103300,163856460,4000,3985,4000,3980,2725
|
|
20241002,103200,152987090,3980,3980,3980,3980,300
|
|
20241002,103100,151793090,3980,3980,3980,3980,70
|
|
20241002,103000,151514490,3980,3980,3980,3980,210
|
|
20241002,102900,150678690,3980,3980,3980,3980,50
|
|
20241002,102800,150479690,3980,3980,3985,3980,581
|
|
20241002,102700,148167305,3980,3980,3980,3980,0
|
|
20241002,102600,148167305,3980,3980,3980,3980,0
|
|
20241002,102500,148167305,3980,3980,3980,3980,403
|
|
20241002,102400,146563365,3980,3980,3985,3980,122
|
|
20241002,102300,146077365,3985,3985,3985,3985,1
|
|
20241002,102200,146073380,3980,3980,3985,3980,531
|
|
20241002,102100,143958440,3980,3975,3980,3975,161
|
|
20241002,102000,143318410,3975,3985,3985,3975,33
|
|
20241002,101900,143187225,3980,3980,3980,3980,0
|
|
20241002,101800,143187225,3980,3980,3980,3980,7
|
|
20241002,101700,143159365,3990,3990,3990,3980,86
|
|
20241002,101600,142816625,3990,3990,3990,3990,1
|
|
20241002,101500,142812635,3980,3980,3980,3980,204
|
|
20241002,101400,142000715,3980,3980,3980,3980,0
|
|
20241002,101300,142000715,3980,3980,3980,3980,552
|
|
20241002,101200,139803755,3980,3980,3980,3980,2
|
|
20241002,101100,139795795,3980,3980,3980,3980,469
|
|
20241002,101000,137929175,3980,3985,3985,3980,50
|
|
20241002,100900,137730100,3985,3985,3985,3985,35
|
|
20241002,100800,137590625,3985,3985,3985,3985,440
|
|
20241002,100700,135837225,3980,3980,3980,3980,0
|
|
20241002,100600,135837225,3980,3980,3980,3980,5
|
|
20241002,100500,135817325,3985,3980,3985,3980,196
|
|
20241002,100400,135036290,3980,3980,3980,3980,0
|
|
20241002,100300,135036290,3980,3975,3980,3975,107
|
|
20241002,100200,134610930,3960,3960,3960,3960,0
|
|
20241002,100100,134610930,3960,3960,3960,3960,0
|
|
20241002,100000,134610930,3960,3960,3960,3960,0
|
|
20241002,095900,134610930,3960,3960,3960,3960,0
|
|
20241002,095800,134610930,3960,3960,3960,3960,0
|
|
20241002,095700,134610930,3960,3965,3965,3960,340
|
|
20241002,095600,133264030,3965,3965,3965,3965,3
|
|
20241002,095500,133252135,3965,3965,3965,3965,0
|
|
20241002,095400,133252135,3965,3970,3970,3965,2540
|
|
20241002,095300,123170625,3975,3975,3975,3975,20
|
|
20241002,095200,123091125,3975,3975,3975,3975,0
|
|
20241002,095100,123091125,3975,3975,3975,3975,6
|
|
20241002,095000,123067275,3980,3980,3980,3980,20
|
|
20241002,094900,122987675,3985,3985,3985,3985,0
|
|
20241002,094800,122987675,3985,3985,3985,3970,32
|
|
20241002,094700,122860530,3985,3980,3985,3965,602
|
|
20241002,094600,120468970,3980,3985,3985,3960,172
|
|
20241002,094500,119784530,3985,3980,3985,3980,70
|
|
20241002,094400,119505920,3970,3970,3970,3970,51
|
|
20241002,094300,119303450,3980,3980,3980,3980,0
|
|
20241002,094200,119303450,3980,3980,3980,3980,0
|
|
20241002,094100,119303450,3980,3980,3980,3980,3007
|
|
20241002,094000,107335590,3960,3960,3960,3960,15
|
|
20241002,093900,107276190,3980,3960,3980,3955,303
|
|
20241002,093800,106077425,3980,3980,3980,3980,14
|
|
20241002,093700,106021705,3980,3980,3980,3980,158
|
|
20241002,093600,105392865,3980,3980,3980,3980,15
|
|
20241002,093500,105333165,3980,3970,3980,3970,13
|
|
20241002,093400,105281525,3970,3960,3970,3960,201
|
|
20241002,093300,104485555,3960,3960,3960,3960,0
|
|
20241002,093200,104485555,3960,3980,3980,3960,80
|
|
20241002,093100,104168735,3980,3980,3980,3980,0
|
|
20241002,093000,104168735,3980,3970,3980,3970,1000
|
|
20241002,092900,100189235,3970,3980,3980,3970,91
|
|
20241002,092800,99827065,3980,3960,3980,3960,31
|
|
20241002,092700,99704285,3955,3960,3960,3955,41
|
|
20241002,092600,99542105,3980,3980,3980,3955,90
|
|
20241002,092500,99186005,3980,3990,3990,3960,5002
|
|
20241002,092400,79355995,3970,3975,3990,3970,2162
|
|
20241002,092300,70768910,3975,3975,3975,3975,0
|
|
20241002,092200,70768910,3975,3975,3975,3975,0
|
|
20241002,092100,70768910,3975,3980,3980,3975,500
|
|
20241002,092000,68781255,3975,3975,3975,3975,0
|
|
20241002,091900,68781255,3975,3975,3975,3975,0
|
|
20241002,091800,68781255,3975,3975,3975,3975,0
|
|
20241002,091700,68781255,3975,3975,3975,3975,200
|
|
20241002,091600,67986255,3975,3975,3975,3975,621
|
|
20241002,091500,65517780,3975,3990,3990,3975,102
|
|
20241002,091400,65111950,3990,3990,3990,3990,372
|
|
20241002,091300,63627670,3990,3980,3990,3980,1066
|
|
20241002,091200,59381780,3965,3975,3980,3955,1789
|
|
20241002,091100,52295805,3975,3970,3980,3960,578
|
|
20241002,091000,50003780,3970,3990,3990,3970,3951
|
|
20241002,090900,34276725,3995,3980,3995,3980,317
|
|
20241002,090800,33014810,3980,3990,3990,3980,346
|
|
20241002,090700,31635290,4000,4010,4010,4000,684
|
|
20241002,090600,28895795,4015,4015,4015,4015,100
|
|
20241002,090500,28494295,4030,4030,4030,4030,3
|
|
20241002,090400,28482205,4030,4030,4030,4030,0
|
|
20241002,090300,28482205,4030,4005,4030,4005,759
|
|
20241002,090200,25428950,4005,4015,4020,4000,214
|
|
20241002,090100,24569225,4015,3990,4015,3990,18
|
|
20241002,090000,24497105,3980,3970,4030,3965,6161
|