684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,202100,1420586630,4270,4270,4270,4270,7264
|
|
20241004,202000,1420586630,4270,4270,4270,4270,0
|
|
20241004,201900,1420586630,4270,4270,4270,4270,0
|
|
20241004,201800,1420586630,4270,4270,4270,4270,0
|
|
20241004,201700,1420586630,4270,4270,4270,4270,0
|
|
20241004,201600,1420586630,4270,4270,4270,4270,0
|
|
20241004,201500,1420586630,4270,4270,4270,4270,0
|
|
20241004,201400,1420586630,4270,4270,4270,4270,0
|
|
20241004,201300,1420586630,4270,4270,4270,4270,0
|
|
20241004,201200,1420586630,4270,4270,4270,4270,0
|
|
20241004,201100,1420586630,4270,4270,4270,4270,0
|
|
20241004,201000,1420586630,4270,4270,4270,4270,0
|
|
20241004,200900,1420586630,4270,4270,4270,4270,0
|
|
20241004,200800,1420586630,4270,4270,4270,4270,0
|
|
20241004,200700,1420586630,4270,4270,4270,4270,0
|
|
20241004,200600,1420586630,4270,4270,4270,4270,0
|
|
20241004,200500,1420586630,4270,4270,4270,4270,0
|
|
20241004,200400,1420586630,4270,4270,4270,4270,0
|
|
20241004,200300,1420586630,4270,4270,4270,4270,0
|
|
20241004,200200,1420586630,4270,4270,4270,4270,0
|
|
20241004,200100,1420586630,4270,4270,4270,4270,0
|
|
20241004,200000,1420586630,4270,4270,4270,4270,0
|
|
20241004,195900,1420586630,4270,4270,4270,4270,0
|
|
20241004,195800,1420586630,4270,4270,4270,4270,0
|
|
20241004,195700,1420586630,4270,4270,4270,4270,0
|
|
20241004,195600,1420586630,4270,4270,4270,4270,0
|
|
20241004,195500,1420586630,4270,4270,4270,4270,0
|
|
20241004,195400,1420586630,4270,4270,4270,4270,0
|
|
20241004,195300,1420586630,4270,4270,4270,4270,0
|
|
20241004,195200,1420586630,4270,4270,4270,4270,0
|
|
20241004,195100,1420586630,4270,4270,4270,4270,7264
|
|
20241004,195000,1420586630,4270,4270,4270,4270,0
|
|
20241004,194900,1420586630,4270,4270,4270,4270,0
|
|
20241004,194800,1420586630,4270,4270,4270,4270,0
|
|
20241004,194700,1420586630,4270,4270,4270,4270,0
|
|
20241004,194600,1420586630,4270,4270,4270,4270,0
|
|
20241004,194500,1420586630,4270,4270,4270,4270,0
|
|
20241004,194400,1420586630,4270,4270,4270,4270,0
|
|
20241004,194300,1420586630,4270,4270,4270,4270,0
|
|
20241004,194200,1420586630,4270,4270,4270,4270,0
|
|
20241004,194100,1420586630,4270,4270,4270,4270,0
|
|
20241004,194000,1420586630,4270,4270,4270,4270,0
|
|
20241004,193900,1420586630,4270,4270,4270,4270,0
|
|
20241004,193800,1420586630,4270,4270,4270,4270,0
|
|
20241004,193700,1420586630,4270,4270,4270,4270,0
|
|
20241004,193600,1420586630,4270,4270,4270,4270,0
|
|
20241004,193500,1420586630,4270,4270,4270,4270,0
|
|
20241004,193400,1420586630,4270,4270,4270,4270,0
|
|
20241004,193300,1420586630,4270,4270,4270,4270,0
|
|
20241004,193200,1420586630,4270,4270,4270,4270,0
|
|
20241004,193100,1420586630,4270,4270,4270,4270,0
|
|
20241004,193000,1420586630,4270,4270,4270,4270,0
|
|
20241004,192900,1420586630,4270,4270,4270,4270,0
|
|
20241004,192800,1420586630,4270,4270,4270,4270,0
|
|
20241004,192700,1420586630,4270,4270,4270,4270,0
|
|
20241004,192600,1420586630,4270,4270,4270,4270,0
|
|
20241004,192500,1420586630,4270,4270,4270,4270,0
|
|
20241004,192400,1420586630,4270,4270,4270,4270,0
|
|
20241004,192300,1420586630,4270,4270,4270,4270,0
|
|
20241004,192200,1420586630,4270,4270,4270,4270,0
|
|
20241004,192100,1420586630,4270,4270,4270,4270,7264
|
|
20241004,192000,1420586630,4270,4270,4270,4270,0
|
|
20241004,191900,1420586630,4270,4270,4270,4270,0
|
|
20241004,191800,1420586630,4270,4270,4270,4270,0
|
|
20241004,191700,1420586630,4270,4270,4270,4270,0
|
|
20241004,191600,1420586630,4270,4270,4270,4270,0
|
|
20241004,191500,1420586630,4270,4270,4270,4270,0
|
|
20241004,191400,1420586630,4270,4270,4270,4270,0
|
|
20241004,191300,1420586630,4270,4270,4270,4270,0
|
|
20241004,191200,1420586630,4270,4270,4270,4270,0
|
|
20241004,191100,1420586630,4270,4270,4270,4270,0
|
|
20241004,191000,1420586630,4270,4270,4270,4270,0
|
|
20241004,190900,1420586630,4270,4270,4270,4270,0
|
|
20241004,190800,1420586630,4270,4270,4270,4270,0
|
|
20241004,190700,1420586630,4270,4270,4270,4270,0
|
|
20241004,190600,1420586630,4270,4270,4270,4270,0
|
|
20241004,190500,1420586630,4270,4270,4270,4270,0
|
|
20241004,190400,1420586630,4270,4270,4270,4270,0
|
|
20241004,190300,1420586630,4270,4270,4270,4270,0
|
|
20241004,190200,1420586630,4270,4270,4270,4270,0
|
|
20241004,190100,1420586630,4270,4270,4270,4270,0
|
|
20241004,190000,1420586630,4270,4270,4270,4270,0
|
|
20241004,185900,1420586630,4270,4270,4270,4270,0
|
|
20241004,185800,1420586630,4270,4270,4270,4270,0
|
|
20241004,185700,1420586630,4270,4270,4270,4270,0
|
|
20241004,185600,1420586630,4270,4270,4270,4270,0
|
|
20241004,185500,1420586630,4270,4270,4270,4270,0
|
|
20241004,185400,1420586630,4270,4270,4270,4270,0
|
|
20241004,185300,1420586630,4270,4270,4270,4270,0
|
|
20241004,185200,1420586630,4270,4270,4270,4270,0
|
|
20241004,185100,1420586630,4270,4270,4270,4270,7264
|
|
20241004,185000,1420586630,4270,4270,4270,4270,0
|
|
20241004,184900,1420586630,4270,4270,4270,4270,0
|
|
20241004,184800,1420586630,4270,4270,4270,4270,0
|
|
20241004,184700,1420586630,4270,4270,4270,4270,0
|
|
20241004,184600,1420586630,4270,4270,4270,4270,0
|
|
20241004,184500,1420586630,4270,4270,4270,4270,0
|
|
20241004,184400,1420586630,4270,4270,4270,4270,0
|
|
20241004,184300,1420586630,4270,4270,4270,4270,0
|
|
20241004,184200,1420586630,4270,4270,4270,4270,0
|
|
20241004,184100,1420586630,4270,4270,4270,4270,0
|
|
20241004,184000,1420586630,4270,4270,4270,4270,0
|
|
20241004,183900,1420586630,4270,4270,4270,4270,0
|
|
20241004,183800,1420586630,4270,4270,4270,4270,0
|
|
20241004,183700,1420586630,4270,4270,4270,4270,0
|
|
20241004,183600,1420586630,4270,4270,4270,4270,0
|
|
20241004,183500,1420586630,4270,4270,4270,4270,0
|
|
20241004,183400,1420586630,4270,4270,4270,4270,0
|
|
20241004,183300,1420586630,4270,4270,4270,4270,0
|
|
20241004,183200,1420586630,4270,4270,4270,4270,0
|
|
20241004,183100,1420586630,4270,4270,4270,4270,0
|
|
20241004,183000,1420586630,4270,4270,4270,4270,0
|
|
20241004,182900,1420586630,4270,4270,4270,4270,0
|
|
20241004,182800,1420586630,4270,4270,4270,4270,0
|
|
20241004,182700,1420586630,4270,4270,4270,4270,0
|
|
20241004,182600,1420586630,4270,4270,4270,4270,0
|
|
20241004,182500,1420586630,4270,4270,4270,4270,0
|
|
20241004,182400,1420586630,4270,4270,4270,4270,0
|
|
20241004,182300,1420586630,4270,4270,4270,4270,0
|
|
20241004,182200,1420586630,4270,4270,4270,4270,0
|
|
20241004,182100,1420586630,4270,4270,4270,4270,7264
|
|
20241004,182000,1420586630,4270,4270,4270,4270,0
|
|
20241004,181900,1420586630,4270,4270,4270,4270,0
|
|
20241004,181800,1420586630,4270,4270,4270,4270,0
|
|
20241004,181700,1420586630,4270,4270,4270,4270,0
|
|
20241004,181600,1420586630,4270,4270,4270,4270,0
|
|
20241004,181500,1420586630,4270,4270,4270,4270,0
|
|
20241004,181400,1420586630,4270,4270,4270,4270,0
|
|
20241004,181300,1420586630,4270,4270,4270,4270,0
|
|
20241004,181200,1420586630,4270,4270,4270,4270,0
|
|
20241004,181100,1420586630,4270,4270,4270,4270,0
|
|
20241004,181000,1420586630,4270,4270,4270,4270,0
|
|
20241004,180900,1420586630,4270,4270,4270,4270,0
|
|
20241004,180800,1420586630,4270,4270,4270,4270,0
|
|
20241004,180700,1420586630,4270,4270,4270,4270,0
|
|
20241004,180600,1420586630,4270,4270,4270,4270,0
|
|
20241004,180500,1420586630,4270,4270,4270,4270,0
|
|
20241004,180400,1420586630,4270,4270,4270,4270,0
|
|
20241004,180300,1420586630,4270,4270,4270,4270,0
|
|
20241004,180200,1420586630,4270,4270,4270,4270,0
|
|
20241004,180100,1420586630,4270,4270,4270,4270,0
|
|
20241004,180000,1420586630,4270,4270,4270,4270,0
|
|
20241004,175900,1420586630,4270,4270,4270,4270,0
|
|
20241004,175800,1420586630,4270,4270,4270,4270,0
|
|
20241004,175700,1420586630,4270,4270,4270,4270,0
|
|
20241004,175600,1420586630,4270,4270,4270,4270,0
|
|
20241004,175500,1420586630,4270,4270,4270,4270,0
|
|
20241004,175400,1420586630,4270,4270,4270,4270,0
|
|
20241004,175300,1420586630,4270,4270,4270,4270,0
|
|
20241004,175200,1420586630,4270,4270,4270,4270,0
|
|
20241004,175100,1420586630,4270,4270,4270,4270,7264
|
|
20241004,175000,1420586630,4270,4270,4270,4270,0
|
|
20241004,174900,1420586630,4270,4270,4270,4270,0
|
|
20241004,174800,1420586630,4270,4270,4270,4270,0
|
|
20241004,174700,1420586630,4270,4270,4270,4270,0
|
|
20241004,174600,1420586630,4270,4270,4270,4270,0
|
|
20241004,174500,1420586630,4270,4270,4270,4270,0
|
|
20241004,174400,1420586630,4270,4270,4270,4270,0
|
|
20241004,174300,1420586630,4270,4270,4270,4270,0
|
|
20241004,174200,1420586630,4270,4270,4270,4270,0
|
|
20241004,174100,1420586630,4270,4270,4270,4270,0
|
|
20241004,174000,1420586630,4270,4270,4270,4270,0
|
|
20241004,173900,1420586630,4270,4270,4270,4270,0
|
|
20241004,173800,1420586630,4270,4270,4270,4270,0
|
|
20241004,173700,1420586630,4270,4270,4270,4270,0
|
|
20241004,173600,1420586630,4270,4270,4270,4270,0
|
|
20241004,173500,1420586630,4270,4270,4270,4270,0
|
|
20241004,173400,1420586630,4270,4270,4270,4270,0
|
|
20241004,173300,1420586630,4270,4270,4270,4270,0
|
|
20241004,173200,1420586630,4270,4270,4270,4270,0
|
|
20241004,173100,1420586630,4270,4270,4270,4270,0
|
|
20241004,173000,1420586630,4270,4270,4270,4270,0
|
|
20241004,172900,1420586630,4270,4270,4270,4270,0
|
|
20241004,172800,1420586630,4270,4270,4270,4270,0
|
|
20241004,172700,1420586630,4270,4270,4270,4270,0
|
|
20241004,172600,1420586630,4270,4270,4270,4270,0
|
|
20241004,172500,1420586630,4270,4270,4270,4270,0
|
|
20241004,172400,1420586630,4270,4270,4270,4270,0
|
|
20241004,172300,1420586630,4270,4270,4270,4270,0
|
|
20241004,172200,1420586630,4270,4270,4270,4270,0
|
|
20241004,172100,1420586630,4270,4270,4270,4270,7264
|
|
20241004,172000,1420586630,4270,4270,4270,4270,0
|
|
20241004,171900,1420586630,4270,4270,4270,4270,0
|
|
20241004,171800,1420586630,4270,4270,4270,4270,0
|
|
20241004,171700,1420586630,4270,4270,4270,4270,0
|
|
20241004,171600,1420586630,4270,4270,4270,4270,0
|
|
20241004,171500,1420586630,4270,4270,4270,4270,0
|
|
20241004,171400,1420586630,4270,4270,4270,4270,0
|
|
20241004,171300,1420586630,4270,4270,4270,4270,0
|
|
20241004,171200,1420586630,4270,4270,4270,4270,0
|
|
20241004,171100,1420586630,4270,4270,4270,4270,0
|
|
20241004,171000,1420586630,4270,4270,4270,4270,0
|
|
20241004,170900,1420586630,4270,4270,4270,4270,0
|
|
20241004,170800,1420586630,4270,4270,4270,4270,0
|
|
20241004,170700,1420586630,4270,4270,4270,4270,0
|
|
20241004,170600,1420586630,4270,4270,4270,4270,0
|
|
20241004,170500,1420586630,4270,4270,4270,4270,0
|
|
20241004,170400,1420586630,4270,4270,4270,4270,0
|
|
20241004,170300,1420586630,4270,4270,4270,4270,0
|
|
20241004,170200,1420586630,4270,4270,4270,4270,0
|
|
20241004,170100,1420586630,4270,4270,4270,4270,0
|
|
20241004,170000,1420586630,4270,4270,4270,4270,0
|
|
20241004,165900,1420586630,4270,4270,4270,4270,0
|
|
20241004,165800,1420586630,4270,4270,4270,4270,0
|
|
20241004,165700,1420586630,4270,4270,4270,4270,0
|
|
20241004,165600,1420586630,4270,4270,4270,4270,0
|
|
20241004,165500,1420586630,4270,4270,4270,4270,0
|
|
20241004,165400,1420586630,4270,4270,4270,4270,0
|
|
20241004,165300,1420586630,4270,4270,4270,4270,0
|
|
20241004,165200,1420586630,4270,4270,4270,4270,0
|
|
20241004,165100,1420586630,4270,4270,4270,4270,7264
|
|
20241004,165000,1420586630,4270,4270,4270,4270,0
|
|
20241004,164900,1420586630,4270,4270,4270,4270,0
|
|
20241004,164800,1420586630,4270,4270,4270,4270,0
|
|
20241004,164700,1420586630,4270,4270,4270,4270,0
|
|
20241004,164600,1420586630,4270,4270,4270,4270,0
|
|
20241004,164500,1420586630,4270,4270,4270,4270,0
|
|
20241004,164400,1420586630,4270,4270,4270,4270,0
|
|
20241004,164300,1420586630,4270,4270,4270,4270,0
|
|
20241004,164200,1420586630,4270,4270,4270,4270,0
|
|
20241004,164100,1420586630,4270,4270,4270,4270,0
|
|
20241004,164000,1420586630,4270,4270,4270,4270,0
|
|
20241004,163900,1420586630,4270,4270,4270,4270,0
|
|
20241004,163800,1420586630,4270,4270,4270,4270,0
|
|
20241004,163700,1420586630,4270,4270,4270,4270,0
|
|
20241004,163600,1420586630,4270,4270,4270,4270,0
|
|
20241004,163500,1420586630,4270,4270,4270,4270,0
|
|
20241004,163400,1420586630,4270,4270,4270,4270,0
|
|
20241004,163300,1420586630,4270,4270,4270,4270,0
|
|
20241004,163200,1420586630,4270,4270,4270,4270,0
|
|
20241004,163100,1420586630,4270,4270,4270,4270,0
|
|
20241004,163000,1420586630,4270,4270,4270,4270,0
|
|
20241004,162900,1420586630,4270,4270,4270,4270,0
|
|
20241004,162800,1420586630,4270,4270,4270,4270,0
|
|
20241004,162700,1420586630,4270,4270,4270,4270,0
|
|
20241004,162600,1420586630,4270,4270,4270,4270,0
|
|
20241004,162500,1420586630,4270,4270,4270,4270,0
|
|
20241004,162400,1420586630,4270,4270,4270,4270,0
|
|
20241004,162300,1420586630,4270,4270,4270,4270,0
|
|
20241004,162200,1420586630,4270,4270,4270,4270,0
|
|
20241004,162100,1420586630,4270,4270,4270,4270,7264
|
|
20241004,162000,1420586630,4270,4270,4270,4270,0
|
|
20241004,161900,1420586630,4270,4270,4270,4270,0
|
|
20241004,161800,1420586630,4270,4270,4270,4270,0
|
|
20241004,161700,1420586630,4270,4270,4270,4270,0
|
|
20241004,161600,1420586630,4270,4270,4270,4270,0
|
|
20241004,161500,1420586630,4270,4270,4270,4270,0
|
|
20241004,161400,1420586630,4270,4270,4270,4270,0
|
|
20241004,161300,1420586630,4270,4270,4270,4270,0
|
|
20241004,161200,1420586630,4270,4270,4270,4270,0
|
|
20241004,161100,1420586630,4270,4270,4270,4270,0
|
|
20241004,161000,1420586630,4270,4270,4270,4270,0
|
|
20241004,160900,1420586630,4270,4270,4270,4270,0
|
|
20241004,160800,1420586630,4270,4270,4270,4270,0
|
|
20241004,160700,1420586630,4270,4270,4270,4270,0
|
|
20241004,160600,1420586630,4270,4270,4270,4270,0
|
|
20241004,160500,1420586630,4270,4270,4270,4270,0
|
|
20241004,160400,1420586630,4270,4270,4270,4270,0
|
|
20241004,160300,1420586630,4270,4270,4270,4270,0
|
|
20241004,160200,1420586630,4270,4270,4270,4270,0
|
|
20241004,160100,1420586630,4270,4270,4270,4270,0
|
|
20241004,160000,1420586630,4270,4270,4270,4270,0
|
|
20241004,155900,1420586630,4270,4270,4270,4270,0
|
|
20241004,155800,1420586630,4270,4270,4270,4270,0
|
|
20241004,155700,1420586630,4270,4270,4270,4270,0
|
|
20241004,155600,1420586630,4270,4270,4270,4270,0
|
|
20241004,155500,1420586630,4270,4270,4270,4270,0
|
|
20241004,155400,1420586630,4270,4270,4270,4270,0
|
|
20241004,155300,1420586630,4270,4270,4270,4270,0
|
|
20241004,155200,1420586630,4270,4270,4270,4270,0
|
|
20241004,155100,1420586630,4270,4270,4270,4270,7264
|
|
20241004,155000,1420586630,4270,4270,4270,4270,0
|
|
20241004,154900,1420586630,4270,4270,4270,4270,0
|
|
20241004,154800,1420586630,4270,4270,4270,4270,0
|
|
20241004,154700,1420586630,4270,4270,4270,4270,0
|
|
20241004,154600,1420586630,4270,4270,4270,4270,0
|
|
20241004,154500,1420586630,4270,4270,4270,4270,0
|
|
20241004,154400,1420586630,4270,4270,4270,4270,0
|
|
20241004,154300,1420586630,4270,4270,4270,4270,0
|
|
20241004,154200,1420586630,4270,4270,4270,4270,0
|
|
20241004,154100,1420586630,4270,4270,4270,4270,0
|
|
20241004,154000,1420586630,4270,4270,4270,4270,0
|
|
20241004,153900,1420586630,4270,4270,4270,4270,0
|
|
20241004,153800,1420586630,4270,4270,4270,4270,0
|
|
20241004,153700,1420586630,4270,4270,4270,4270,0
|
|
20241004,153600,1420586630,4270,4270,4270,4270,0
|
|
20241004,153500,1420586630,4270,4270,4270,4270,0
|
|
20241004,153400,1420586630,4270,4270,4270,4270,0
|
|
20241004,153300,1420586630,4270,4270,4270,4270,0
|
|
20241004,153200,1420586630,4270,4270,4270,4270,0
|
|
20241004,153100,1420586630,4270,4270,4270,4270,0
|
|
20241004,153000,1420586630,4270,4270,4270,4270,7264
|
|
20241004,152900,1389569350,4280,4280,4280,4280,0
|
|
20241004,152800,1389569350,4280,4280,4280,4280,0
|
|
20241004,152700,1389569350,4280,4280,4280,4280,0
|
|
20241004,152600,1389569350,4280,4280,4280,4280,0
|
|
20241004,152500,1389569350,4280,4280,4280,4280,0
|
|
20241004,152400,1389569350,4280,4280,4280,4280,0
|
|
20241004,152300,1389569350,4280,4280,4280,4280,0
|
|
20241004,152200,1389569350,4280,4280,4280,4280,0
|
|
20241004,152100,1389569350,4280,4280,4280,4280,0
|
|
20241004,152000,1389569350,4280,4280,4280,4280,0
|
|
20241004,151900,1389569350,4280,4255,4280,4245,7289
|
|
20241004,151800,1358535035,4255,4265,4270,4255,3951
|
|
20241004,151700,1341696385,4265,4265,4265,4265,3861
|
|
20241004,151600,1325229220,4280,4275,4280,4275,1001
|
|
20241004,151500,1320949685,4265,4265,4265,4265,8
|
|
20241004,151400,1320915565,4270,4270,4270,4270,506
|
|
20241004,151300,1318754945,4275,4265,4275,4265,648
|
|
20241004,151200,1315990775,4265,4265,4265,4265,500
|
|
20241004,151100,1313858275,4270,4270,4270,4270,763
|
|
20241004,151000,1310600265,4270,4270,4270,4270,362
|
|
20241004,150900,1309054525,4270,4270,4270,4270,798
|
|
20241004,150800,1305647065,4265,4265,4265,4265,34
|
|
20241004,150700,1305502055,4265,4265,4265,4265,0
|
|
20241004,150600,1305502055,4265,4265,4265,4265,0
|
|
20241004,150500,1305502055,4265,4265,4265,4265,2000
|
|
20241004,150400,1296972055,4270,4270,4270,4265,2468
|
|
20241004,150300,1286435325,4270,4270,4270,4270,40
|
|
20241004,150200,1286264525,4275,4280,4280,4275,3178
|
|
20241004,150100,1272678310,4285,4285,4285,4285,1
|
|
20241004,150000,1272674025,4275,4275,4275,4275,0
|
|
20241004,145900,1272674025,4275,4275,4275,4275,0
|
|
20241004,145800,1272674025,4275,4275,4275,4275,0
|
|
20241004,145700,1272674025,4275,4275,4275,4275,70
|
|
20241004,145600,1272374775,4285,4285,4285,4285,10
|
|
20241004,145500,1272331925,4285,4280,4285,4280,401
|
|
20241004,145400,1270615640,4280,4280,4280,4280,0
|
|
20241004,145300,1270615640,4280,4280,4280,4280,150
|
|
20241004,145200,1269973640,4280,4280,4280,4280,0
|
|
20241004,145100,1269973640,4280,4280,4280,4280,508
|
|
20241004,145000,1267799400,4280,4280,4280,4280,1469
|
|
20241004,144900,1261512080,4285,4285,4285,4285,0
|
|
20241004,144800,1261512080,4285,4280,4285,4280,403
|
|
20241004,144700,1259787235,4275,4275,4275,4275,0
|
|
20241004,144600,1259787235,4275,4275,4275,4275,0
|
|
20241004,144500,1259787235,4275,4275,4275,4275,0
|
|
20241004,144400,1259787235,4275,4275,4275,4275,0
|
|
20241004,144300,1259787235,4275,4275,4275,4275,30
|
|
20241004,144200,1259658985,4275,4275,4285,4275,1048
|
|
20241004,144100,1255178480,4275,4275,4275,4275,333
|
|
20241004,144000,1253754905,4275,4275,4275,4275,10
|
|
20241004,143900,1253712155,4270,4275,4290,4270,503
|
|
20241004,143800,1251561185,4270,4270,4270,4270,0
|
|
20241004,143700,1251561185,4270,4270,4270,4270,5945
|
|
20241004,143600,1226176035,4270,4265,4270,4265,2000
|
|
20241004,143500,1217636040,4270,4270,4270,4270,0
|
|
20241004,143400,1217636040,4270,4265,4270,4265,900
|
|
20241004,143300,1213797305,4260,4260,4260,4260,1003
|
|
20241004,143200,1209524525,4260,4260,4260,4260,0
|
|
20241004,143100,1209524525,4260,4260,4260,4260,0
|
|
20241004,143000,1209524525,4260,4260,4260,4260,0
|
|
20241004,142900,1209524525,4260,4260,4260,4260,500
|
|
20241004,142800,1207394525,4265,4265,4265,4265,0
|
|
20241004,142700,1207394525,4265,4265,4265,4265,0
|
|
20241004,142600,1207394525,4265,4265,4265,4265,0
|
|
20241004,142500,1207394525,4265,4265,4265,4265,0
|
|
20241004,142400,1207394525,4265,4265,4265,4265,115
|
|
20241004,142300,1206904050,4265,4265,4265,4265,0
|
|
20241004,142200,1206904050,4265,4265,4265,4265,0
|
|
20241004,142100,1206904050,4265,4265,4265,4265,0
|
|
20241004,142000,1206904050,4265,4265,4265,4265,0
|
|
20241004,141900,1206904050,4265,4265,4265,4265,1
|
|
20241004,141800,1206899785,4260,4260,4260,4260,200
|
|
20241004,141700,1206047785,4260,4260,4260,4260,50
|
|
20241004,141600,1205834785,4260,4260,4260,4260,0
|
|
20241004,141500,1205834785,4260,4260,4260,4260,0
|
|
20241004,141400,1205834785,4260,4260,4260,4260,20
|
|
20241004,141300,1205749585,4260,4260,4260,4260,69
|
|
20241004,141200,1205455645,4260,4260,4260,4260,1
|
|
20241004,141100,1205451385,4255,4255,4255,4255,0
|
|
20241004,141000,1205451385,4255,4255,4255,4255,0
|
|
20241004,140900,1205451385,4255,4250,4255,4250,222
|
|
20241004,140800,1204507520,4250,4250,4250,4250,1
|
|
20241004,140700,1204503270,4250,4250,4250,4250,0
|
|
20241004,140600,1204503270,4250,4250,4250,4250,0
|
|
20241004,140500,1204503270,4250,4250,4250,4250,24
|
|
20241004,140400,1204401270,4245,4245,4245,4245,418
|
|
20241004,140300,1202626860,4245,4245,4245,4245,0
|
|
20241004,140200,1202626860,4245,4245,4245,4245,54
|
|
20241004,140100,1202397630,4245,4245,4245,4245,0
|
|
20241004,140000,1202397630,4245,4245,4245,4245,0
|
|
20241004,135900,1202397630,4245,4245,4245,4245,55
|
|
20241004,135800,1202164155,4240,4240,4240,4240,0
|
|
20241004,135700,1202164155,4240,4245,4245,4240,1406
|
|
20241004,135600,1196195690,4250,4250,4250,4250,0
|
|
20241004,135500,1196195690,4250,4250,4250,4250,797
|
|
20241004,135400,1192808440,4250,4250,4250,4250,0
|
|
20241004,135300,1192808440,4250,4250,4250,4250,602
|
|
20241004,135200,1190249940,4265,4265,4265,4265,0
|
|
20241004,135100,1190249940,4265,4260,4265,4260,158
|
|
20241004,135000,1189576135,4250,4250,4250,4250,1001
|
|
20241004,134900,1185321885,4260,4260,4260,4260,0
|
|
20241004,134800,1185321885,4260,4260,4260,4260,0
|
|
20241004,134700,1185321885,4260,4260,4270,4260,2646
|
|
20241004,134600,1174030240,4260,4260,4260,4260,1
|
|
20241004,134500,1174025980,4260,4260,4260,4260,305
|
|
20241004,134400,1172726680,4255,4255,4255,4255,0
|
|
20241004,134300,1172726680,4255,4255,4255,4255,1
|
|
20241004,134200,1172722425,4255,4255,4255,4255,0
|
|
20241004,134100,1172722425,4255,4255,4255,4255,510
|
|
20241004,134000,1170552375,4250,4250,4250,4250,0
|
|
20241004,133900,1170552375,4250,4250,4250,4250,0
|
|
20241004,133800,1170552375,4250,4250,4250,4250,5000
|
|
20241004,133700,1149302375,4250,4250,4250,4250,0
|
|
20241004,133600,1149302375,4250,4250,4250,4250,2
|
|
20241004,133500,1149293875,4250,4250,4250,4250,0
|
|
20241004,133400,1149293875,4250,4250,4250,4250,1
|
|
20241004,133300,1149289625,4250,4250,4250,4250,0
|
|
20241004,133200,1149289625,4250,4250,4250,4250,0
|
|
20241004,133100,1149289625,4250,4250,4250,4250,1000
|
|
20241004,133000,1145039625,4250,4250,4250,4245,6278
|
|
20241004,132900,1118364590,4250,4255,4255,4250,798
|
|
20241004,132800,1114971650,4255,4270,4270,4255,5737
|
|
20241004,132700,1090548215,4275,4275,4275,4275,100
|
|
20241004,132600,1090120715,4285,4285,4285,4285,0
|
|
20241004,132500,1090120715,4285,4285,4285,4285,0
|
|
20241004,132400,1090120715,4285,4285,4285,4285,0
|
|
20241004,132300,1090120715,4285,4285,4285,4285,0
|
|
20241004,132200,1090120715,4285,4285,4285,4285,0
|
|
20241004,132100,1090120715,4285,4275,4285,4260,6000
|
|
20241004,132000,1064475885,4275,4270,4275,4270,2000
|
|
20241004,131900,1055926845,4265,4265,4265,4265,0
|
|
20241004,131800,1055926845,4265,4265,4265,4265,0
|
|
20241004,131700,1055926845,4265,4265,4265,4265,0
|
|
20241004,131600,1055926845,4265,4270,4270,4265,920
|
|
20241004,131500,1052003030,4275,4275,4275,4275,0
|
|
20241004,131400,1052003030,4275,4275,4275,4275,80
|
|
20241004,131300,1051661030,4275,4275,4275,4275,0
|
|
20241004,131200,1051661030,4275,4275,4275,4275,0
|
|
20241004,131100,1051661030,4275,4275,4275,4275,0
|
|
20241004,131000,1051661030,4275,4275,4275,4275,0
|
|
20241004,130900,1051661030,4275,4275,4275,4275,0
|
|
20241004,130800,1051661030,4275,4275,4275,4275,100
|
|
20241004,130700,1051233530,4275,4275,4275,4275,109
|
|
20241004,130600,1050767555,4270,4270,4270,4270,0
|
|
20241004,130500,1050767555,4270,4270,4270,4270,0
|
|
20241004,130400,1050767555,4270,4270,4270,4270,0
|
|
20241004,130300,1050767555,4270,4270,4270,4270,0
|
|
20241004,130200,1050767555,4270,4270,4270,4270,0
|
|
20241004,130100,1050767555,4270,4270,4270,4270,0
|
|
20241004,130000,1050767555,4270,4270,4270,4270,0
|
|
20241004,125900,1050767555,4270,4270,4270,4270,0
|
|
20241004,125800,1050767555,4270,4270,4270,4270,232
|
|
20241004,125700,1049776915,4275,4275,4275,4275,0
|
|
20241004,125600,1049776915,4275,4275,4275,4275,0
|
|
20241004,125500,1049776915,4275,4275,4275,4275,0
|
|
20241004,125400,1049776915,4275,4275,4275,4275,0
|
|
20241004,125300,1049776915,4275,4275,4275,4275,0
|
|
20241004,125200,1049776915,4275,4275,4275,4275,0
|
|
20241004,125100,1049776915,4275,4275,4275,4275,1
|
|
20241004,125000,1049772640,4270,4270,4270,4270,0
|
|
20241004,124900,1049772640,4270,4270,4270,4270,0
|
|
20241004,124800,1049772640,4270,4270,4270,4270,0
|
|
20241004,124700,1049772640,4270,4270,4270,4270,0
|
|
20241004,124600,1049772640,4270,4270,4270,4270,0
|
|
20241004,124500,1049772640,4270,4270,4270,4270,0
|
|
20241004,124400,1049772640,4270,4270,4270,4270,210
|
|
20241004,124300,1048875940,4290,4290,4290,4290,0
|
|
20241004,124200,1048875940,4290,4265,4290,4265,1400
|
|
20241004,124100,1042903060,4260,4260,4260,4260,366
|
|
20241004,124000,1041343900,4260,4280,4280,4260,5049
|
|
20241004,123900,1019799335,4280,4280,4280,4280,1
|
|
20241004,123800,1019795055,4290,4275,4290,4275,500
|
|
20241004,123700,1017652630,4275,4275,4275,4275,300
|
|
20241004,123600,1016370130,4275,4275,4275,4275,22
|
|
20241004,123500,1016276080,4275,4275,4275,4275,1422
|
|
20241004,123400,1010197030,4285,4280,4285,4280,500
|
|
20241004,123300,1008056495,4280,4280,4280,4280,0
|
|
20241004,123200,1008056495,4280,4280,4280,4280,0
|
|
20241004,123100,1008056495,4280,4280,4280,4280,0
|
|
20241004,123000,1008056495,4280,4280,4280,4280,0
|
|
20241004,122900,1008056495,4280,4280,4280,4280,0
|
|
20241004,122800,1008056495,4280,4280,4280,4280,0
|
|
20241004,122700,1008056495,4280,4280,4280,4280,0
|
|
20241004,122600,1008056495,4280,4280,4280,4280,449
|
|
20241004,122500,1006134775,4280,4280,4280,4280,450
|
|
20241004,122400,1004208775,4275,4270,4275,4270,1193
|
|
20241004,122300,999109200,4275,4275,4275,4275,214
|
|
20241004,122200,998194350,4275,4275,4275,4275,13
|
|
20241004,122100,998138775,4270,4270,4270,4270,1484
|
|
20241004,122000,991802095,4275,4275,4275,4275,0
|
|
20241004,121900,991802095,4275,4275,4275,4275,1
|
|
20241004,121800,991797820,4270,4270,4270,4270,0
|
|
20241004,121700,991797820,4270,4270,4270,4270,0
|
|
20241004,121600,991797820,4270,4280,4280,4270,103
|
|
20241004,121500,991357980,4280,4280,4280,4280,0
|
|
20241004,121400,991357980,4280,4280,4280,4280,0
|
|
20241004,121300,991357980,4280,4280,4280,4280,0
|
|
20241004,121200,991357980,4280,4280,4280,4280,85
|
|
20241004,121100,990994180,4270,4270,4270,4270,0
|
|
20241004,121000,990994180,4270,4275,4275,4270,861
|
|
20241004,120900,987317060,4280,4280,4280,4280,0
|
|
20241004,120800,987317060,4280,4280,4280,4280,0
|
|
20241004,120700,987317060,4280,4275,4280,4275,69
|
|
20241004,120600,987022075,4275,4275,4275,4275,0
|
|
20241004,120500,987022075,4275,4275,4275,4275,53
|
|
20241004,120400,986795500,4275,4275,4275,4275,0
|
|
20241004,120300,986795500,4275,4275,4275,4275,0
|
|
20241004,120200,986795500,4275,4275,4275,4275,0
|
|
20241004,120100,986795500,4275,4275,4275,4275,360
|
|
20241004,120000,985256500,4275,4275,4275,4275,0
|
|
20241004,115900,985256500,4275,4275,4275,4275,2000
|
|
20241004,115800,976706500,4275,4275,4275,4275,0
|
|
20241004,115700,976706500,4275,4275,4275,4275,100
|
|
20241004,115600,976279000,4275,4280,4280,4275,1001
|
|
20241004,115500,971999720,4280,4280,4280,4280,200
|
|
20241004,115400,971143720,4280,4280,4280,4280,0
|
|
20241004,115300,971143720,4280,4280,4280,4280,24
|
|
20241004,115200,971041000,4280,4280,4280,4280,0
|
|
20241004,115100,971041000,4280,4280,4280,4280,20
|
|
20241004,115000,970955400,4280,4280,4280,4280,10
|
|
20241004,114900,970912600,4280,4280,4280,4280,0
|
|
20241004,114800,970912600,4280,4280,4280,4280,36
|
|
20241004,114700,970758520,4280,4275,4280,4275,142
|
|
20241004,114600,970150925,4275,4275,4275,4275,0
|
|
20241004,114500,970150925,4275,4275,4275,4275,44
|
|
20241004,114400,969962825,4275,4275,4275,4275,10
|
|
20241004,114300,969920075,4275,4270,4275,4270,66
|
|
20241004,114200,969638210,4275,4275,4275,4275,0
|
|
20241004,114100,969638210,4275,4275,4275,4275,0
|
|
20241004,114000,969638210,4275,4275,4275,4275,0
|
|
20241004,113900,969638210,4275,4275,4275,4275,0
|
|
20241004,113800,969638210,4275,4275,4275,4275,5
|
|
20241004,113700,969616835,4275,4275,4275,4275,1
|
|
20241004,113600,969612560,4275,4275,4275,4275,0
|
|
20241004,113500,969612560,4275,4275,4275,4275,0
|
|
20241004,113400,969612560,4275,4275,4275,4275,49
|
|
20241004,113300,969403085,4270,4270,4270,4270,840
|
|
20241004,113200,965816285,4275,4275,4275,4275,0
|
|
20241004,113100,965816285,4275,4275,4275,4275,0
|
|
20241004,113000,965816285,4275,4275,4275,4275,0
|
|
20241004,112900,965816285,4275,4275,4275,4275,1002
|
|
20241004,112800,961532735,4275,4275,4275,4275,0
|
|
20241004,112700,961532735,4275,4275,4275,4275,0
|
|
20241004,112600,961532735,4275,4275,4275,4275,0
|
|
20241004,112500,961532735,4275,4275,4275,4275,0
|
|
20241004,112400,961532735,4275,4275,4275,4275,0
|
|
20241004,112300,961532735,4275,4275,4275,4275,24
|
|
20241004,112200,961430135,4285,4285,4285,4285,0
|
|
20241004,112100,961430135,4285,4285,4285,4285,0
|
|
20241004,112000,961430135,4285,4280,4285,4280,100
|
|
20241004,111900,961001640,4290,4285,4290,4285,180
|
|
20241004,111800,960230205,4280,4270,4290,4270,701
|
|
20241004,111700,957225145,4260,4260,4260,4260,23
|
|
20241004,111600,957127165,4270,4270,4270,4270,0
|
|
20241004,111500,957127165,4270,4270,4270,4270,0
|
|
20241004,111400,957127165,4270,4265,4270,4265,496
|
|
20241004,111300,955009255,4265,4270,4270,4265,9
|
|
20241004,111200,954970850,4265,4265,4265,4265,5
|
|
20241004,111100,954949525,4255,4260,4260,4255,159
|
|
20241004,111000,954272940,4255,4255,4255,4255,0
|
|
20241004,110900,954272940,4255,4250,4255,4250,6
|
|
20241004,110800,954247425,4250,4250,4250,4250,566
|
|
20241004,110700,951841925,4250,4250,4250,4250,2000
|
|
20241004,110600,943341925,4255,4260,4260,4255,1212
|
|
20241004,110500,938184220,4265,4265,4265,4265,0
|
|
20241004,110400,938184220,4265,4265,4265,4265,20
|
|
20241004,110300,938098920,4265,4265,4265,4265,0
|
|
20241004,110200,938098920,4265,4265,4265,4265,201
|
|
20241004,110100,937241655,4270,4270,4270,4270,30
|
|
20241004,110000,937113555,4265,4265,4265,4265,0
|
|
20241004,105900,937113555,4265,4265,4265,4265,625
|
|
20241004,105800,934447930,4265,4265,4265,4265,0
|
|
20241004,105700,934447930,4265,4265,4265,4265,1281
|
|
20241004,105600,928984465,4265,4260,4265,4260,37
|
|
20241004,105500,928826725,4260,4265,4265,4260,73
|
|
20241004,105400,928515630,4265,4265,4265,4265,0
|
|
20241004,105300,928515630,4265,4265,4265,4265,0
|
|
20241004,105200,928515630,4265,4265,4265,4265,210
|
|
20241004,105100,927619980,4265,4280,4280,4260,2300
|
|
20241004,105000,917810820,4275,4270,4275,4270,1000
|
|
20241004,104900,913536830,4270,4270,4270,4270,0
|
|
20241004,104800,913536830,4270,4270,4270,4270,0
|
|
20241004,104700,913536830,4270,4270,4270,4270,110
|
|
20241004,104600,913067130,4270,4265,4270,4265,133
|
|
20241004,104500,912499725,4260,4260,4260,4260,113
|
|
20241004,104400,912018345,4260,4260,4260,4260,237
|
|
20241004,104300,911008725,4260,4260,4260,4260,0
|
|
20241004,104200,911008725,4260,4255,4260,4255,117
|
|
20241004,104100,910510805,4255,4255,4255,4255,0
|
|
20241004,104000,910510805,4255,4255,4255,4255,0
|
|
20241004,103900,910510805,4255,4255,4255,4255,0
|
|
20241004,103800,910510805,4255,4255,4255,4255,1109
|
|
20241004,103700,905792010,4255,4250,4255,4250,1089
|
|
20241004,103600,901162555,4255,4260,4300,4255,2852
|
|
20241004,103500,888980145,4265,4255,4265,4255,100
|
|
20241004,103400,888554010,4255,4255,4255,4255,0
|
|
20241004,103300,888554010,4255,4255,4255,4255,33
|
|
20241004,103200,888413595,4250,4240,4250,4240,1521
|
|
20241004,103100,881962035,4240,4240,4240,4240,670
|
|
20241004,103000,879121235,4240,4230,4245,4230,2938
|
|
20241004,102900,866662260,4230,4225,4230,4225,2377
|
|
20241004,102800,856614400,4225,4215,4225,4215,850
|
|
20241004,102700,853024325,4225,4225,4230,4200,11758
|
|
20241004,102600,803569095,4245,4215,4245,4205,16772
|
|
20241004,102500,732975025,4215,4275,4280,4215,25591
|
|
20241004,102400,624419840,4275,4275,4275,4270,263
|
|
20241004,102300,623295520,4270,4280,4280,4270,981
|
|
20241004,102200,619106620,4280,4280,4280,4280,0
|
|
20241004,102100,619106620,4280,4280,4280,4280,250
|
|
20241004,102000,618036620,4275,4275,4275,4275,0
|
|
20241004,101900,618036620,4275,4275,4275,4275,302
|
|
20241004,101800,616745570,4275,4275,4275,4275,0
|
|
20241004,101700,616745570,4275,4275,4275,4275,200
|
|
20241004,101600,615890570,4270,4275,4275,4270,5376
|
|
20241004,101500,592908990,4280,4290,4290,4280,4781
|
|
20241004,101400,572424815,4290,4290,4290,4290,0
|
|
20241004,101300,572424815,4290,4290,4290,4290,0
|
|
20241004,101200,572424815,4290,4290,4290,4290,0
|
|
20241004,101100,572424815,4290,4290,4290,4290,0
|
|
20241004,101000,572424815,4290,4290,4290,4290,0
|
|
20241004,100900,572424815,4290,4290,4290,4290,0
|
|
20241004,100800,572424815,4290,4290,4290,4290,0
|
|
20241004,100700,572424815,4290,4290,4290,4290,0
|
|
20241004,100600,572424815,4290,4295,4295,4290,4328
|
|
20241004,100500,553853780,4305,4305,4305,4305,1
|
|
20241004,100400,553849475,4305,4290,4305,4290,956
|
|
20241004,100300,549743220,4280,4275,4280,4275,434
|
|
20241004,100200,547885745,4275,4275,4275,4275,105
|
|
20241004,100100,547436870,4265,4270,4280,4265,642
|
|
20241004,100000,544694415,4270,4275,4275,4270,2710
|
|
20241004,095900,533118425,4285,4285,4285,4285,7
|
|
20241004,095800,533088430,4285,4285,4285,4285,10
|
|
20241004,095700,533045580,4275,4275,4275,4275,182
|
|
20241004,095600,532267530,4275,4265,4275,4260,1994
|
|
20241004,095500,523765975,4265,4280,4280,4265,2594
|
|
20241004,095400,512694520,4280,4275,4280,4275,1037
|
|
20241004,095300,508261220,4275,4285,4290,4270,3798
|
|
20241004,095200,492028065,4290,4295,4325,4290,685
|
|
20241004,095100,489086155,4305,4305,4305,4290,2616
|
|
20241004,095000,477852390,4295,4285,4295,4285,1628
|
|
20241004,094900,470861640,4285,4290,4290,4285,42
|
|
20241004,094800,470681655,4290,4280,4290,4280,233
|
|
20241004,094700,469682755,4280,4280,4280,4280,168
|
|
20241004,094600,468963715,4270,4265,4295,4265,4647
|
|
20241004,094500,449080270,4265,4260,4265,4260,517
|
|
20241004,094400,446877445,4260,4250,4260,4250,1752
|
|
20241004,094300,439430330,4245,4245,4245,4245,169
|
|
20241004,094200,438712925,4250,4255,4260,4250,6061
|
|
20241004,094100,412912695,4245,4240,4245,4230,7025
|
|
20241004,094000,383107415,4240,4285,4285,4240,25382
|
|
20241004,093900,275008895,4285,4280,4285,4280,376
|
|
20241004,093800,273398860,4280,4285,4290,4280,4266
|
|
20241004,093700,255119070,4290,4300,4305,4290,8307
|
|
20241004,093600,219462905,4305,4305,4325,4300,5347
|
|
20241004,093500,196454555,4315,4325,4325,4305,6979
|
|
20241004,093400,166358445,4325,4340,4340,4315,12168
|
|
20241004,093300,113650945,4350,4350,4350,4350,1
|
|
20241004,093200,113646595,4345,4355,4355,4345,2932
|
|
20241004,093100,100899225,4360,4360,4360,4360,100
|
|
20241004,093000,100463225,4355,4355,4355,4355,0
|
|
20241004,092900,100463225,4355,4355,4355,4355,0
|
|
20241004,092800,100463225,4355,4355,4355,4355,463
|
|
20241004,092700,98446860,4355,4355,4355,4355,883
|
|
20241004,092600,94601395,4350,4345,4350,4345,334
|
|
20241004,092500,93148500,4345,4345,4345,4345,20
|
|
20241004,092400,93061600,4350,4360,4360,4345,1120
|
|
20241004,092300,88193925,4365,4370,4375,4365,1424
|
|
20241004,092200,81977095,4370,4360,4370,4360,585
|
|
20241004,092100,79426290,4360,4350,4360,4345,1628
|
|
20241004,092000,72337775,4350,4350,4350,4350,1058
|
|
20241004,091900,67735475,4360,4360,4360,4360,0
|
|
20241004,091800,67735475,4360,4365,4365,4360,1513
|
|
20241004,091700,61138115,4370,4370,4370,4370,210
|
|
20241004,091600,60220415,4355,4370,4370,4355,1294
|
|
20241004,091500,54581885,4370,4370,4370,4370,456
|
|
20241004,091400,52589165,4375,4380,4380,4375,1025
|
|
20241004,091300,48102290,4375,4375,4375,4375,5
|
|
20241004,091200,48080415,4375,4375,4375,4375,0
|
|
20241004,091100,48080415,4375,4375,4375,4350,2293
|
|
20241004,091000,38073165,4375,4375,4375,4375,0
|
|
20241004,090900,38073165,4375,4370,4375,4370,207
|
|
20241004,090800,37168055,4370,4385,4385,4365,4106
|
|
20241004,090700,19189460,4380,4380,4380,4380,0
|
|
20241004,090600,19189460,4380,4385,4430,4380,911
|
|
20241004,090500,15192965,4385,4385,4385,4375,881
|
|
20241004,090400,11332745,4385,4395,4395,4385,122
|
|
20241004,090300,10797345,4395,4395,4395,4395,0
|
|
20241004,090200,10797345,4395,4405,4405,4395,1428
|
|
20241004,090100,4512300,4450,4450,4450,4450,0
|
|
20241004,090000,4512300,4450,4450,4450,4450,1000
|