682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,201900,868990535,4090,4090,4090,4090,3703
|
|
20241016,201800,868990535,4090,4090,4090,4090,0
|
|
20241016,201700,868990535,4090,4090,4090,4090,0
|
|
20241016,201600,868990535,4090,4090,4090,4090,0
|
|
20241016,201500,868990535,4090,4090,4090,4090,0
|
|
20241016,201400,868990535,4090,4090,4090,4090,0
|
|
20241016,201300,868990535,4090,4090,4090,4090,0
|
|
20241016,201200,868990535,4090,4090,4090,4090,0
|
|
20241016,201100,868990535,4090,4090,4090,4090,0
|
|
20241016,201000,868990535,4090,4090,4090,4090,0
|
|
20241016,200900,868990535,4090,4090,4090,4090,0
|
|
20241016,200800,868990535,4090,4090,4090,4090,0
|
|
20241016,200700,868990535,4090,4090,4090,4090,0
|
|
20241016,200600,868990535,4090,4090,4090,4090,0
|
|
20241016,200500,868990535,4090,4090,4090,4090,0
|
|
20241016,200400,868990535,4090,4090,4090,4090,0
|
|
20241016,200300,868990535,4090,4090,4090,4090,0
|
|
20241016,200200,868990535,4090,4090,4090,4090,0
|
|
20241016,200100,868990535,4090,4090,4090,4090,0
|
|
20241016,200000,868990535,4090,4090,4090,4090,0
|
|
20241016,195900,868990535,4090,4090,4090,4090,0
|
|
20241016,195800,868990535,4090,4090,4090,4090,0
|
|
20241016,195700,868990535,4090,4090,4090,4090,0
|
|
20241016,195600,868990535,4090,4090,4090,4090,0
|
|
20241016,195500,868990535,4090,4090,4090,4090,0
|
|
20241016,195400,868990535,4090,4090,4090,4090,0
|
|
20241016,195300,868990535,4090,4090,4090,4090,0
|
|
20241016,195200,868990535,4090,4090,4090,4090,0
|
|
20241016,195100,868990535,4090,4090,4090,4090,0
|
|
20241016,195000,868990535,4090,4090,4090,4090,0
|
|
20241016,194900,868990535,4090,4090,4090,4090,3703
|
|
20241016,194800,868990535,4090,4090,4090,4090,0
|
|
20241016,194700,868990535,4090,4090,4090,4090,0
|
|
20241016,194600,868990535,4090,4090,4090,4090,0
|
|
20241016,194500,868990535,4090,4090,4090,4090,0
|
|
20241016,194400,868990535,4090,4090,4090,4090,0
|
|
20241016,194300,868990535,4090,4090,4090,4090,0
|
|
20241016,194200,868990535,4090,4090,4090,4090,0
|
|
20241016,194100,868990535,4090,4090,4090,4090,0
|
|
20241016,194000,868990535,4090,4090,4090,4090,0
|
|
20241016,193900,868990535,4090,4090,4090,4090,0
|
|
20241016,193800,868990535,4090,4090,4090,4090,0
|
|
20241016,193700,868990535,4090,4090,4090,4090,0
|
|
20241016,193600,868990535,4090,4090,4090,4090,0
|
|
20241016,193500,868990535,4090,4090,4090,4090,0
|
|
20241016,193400,868990535,4090,4090,4090,4090,0
|
|
20241016,193300,868990535,4090,4090,4090,4090,0
|
|
20241016,193200,868990535,4090,4090,4090,4090,0
|
|
20241016,193100,868990535,4090,4090,4090,4090,0
|
|
20241016,193000,868990535,4090,4090,4090,4090,0
|
|
20241016,192900,868990535,4090,4090,4090,4090,0
|
|
20241016,192800,868990535,4090,4090,4090,4090,0
|
|
20241016,192700,868990535,4090,4090,4090,4090,0
|
|
20241016,192600,868990535,4090,4090,4090,4090,0
|
|
20241016,192500,868990535,4090,4090,4090,4090,0
|
|
20241016,192400,868990535,4090,4090,4090,4090,0
|
|
20241016,192300,868990535,4090,4090,4090,4090,0
|
|
20241016,192200,868990535,4090,4090,4090,4090,0
|
|
20241016,192100,868990535,4090,4090,4090,4090,0
|
|
20241016,192000,868990535,4090,4090,4090,4090,0
|
|
20241016,191900,868990535,4090,4090,4090,4090,3703
|
|
20241016,191800,868990535,4090,4090,4090,4090,0
|
|
20241016,191700,868990535,4090,4090,4090,4090,0
|
|
20241016,191600,868990535,4090,4090,4090,4090,0
|
|
20241016,191500,868990535,4090,4090,4090,4090,0
|
|
20241016,191400,868990535,4090,4090,4090,4090,0
|
|
20241016,191300,868990535,4090,4090,4090,4090,0
|
|
20241016,191200,868990535,4090,4090,4090,4090,0
|
|
20241016,191100,868990535,4090,4090,4090,4090,0
|
|
20241016,191000,868990535,4090,4090,4090,4090,0
|
|
20241016,190900,868990535,4090,4090,4090,4090,0
|
|
20241016,190800,868990535,4090,4090,4090,4090,0
|
|
20241016,190700,868990535,4090,4090,4090,4090,0
|
|
20241016,190600,868990535,4090,4090,4090,4090,0
|
|
20241016,190500,868990535,4090,4090,4090,4090,0
|
|
20241016,190400,868990535,4090,4090,4090,4090,0
|
|
20241016,190300,868990535,4090,4090,4090,4090,0
|
|
20241016,190200,868990535,4090,4090,4090,4090,0
|
|
20241016,190100,868990535,4090,4090,4090,4090,0
|
|
20241016,190000,868990535,4090,4090,4090,4090,0
|
|
20241016,185900,868990535,4090,4090,4090,4090,0
|
|
20241016,185800,868990535,4090,4090,4090,4090,0
|
|
20241016,185700,868990535,4090,4090,4090,4090,0
|
|
20241016,185600,868990535,4090,4090,4090,4090,0
|
|
20241016,185500,868990535,4090,4090,4090,4090,0
|
|
20241016,185400,868990535,4090,4090,4090,4090,0
|
|
20241016,185300,868990535,4090,4090,4090,4090,0
|
|
20241016,185200,868990535,4090,4090,4090,4090,0
|
|
20241016,185100,868990535,4090,4090,4090,4090,0
|
|
20241016,185000,868990535,4090,4090,4090,4090,0
|
|
20241016,184900,868990535,4090,4090,4090,4090,3703
|
|
20241016,184800,868990535,4090,4090,4090,4090,0
|
|
20241016,184700,868990535,4090,4090,4090,4090,0
|
|
20241016,184600,868990535,4090,4090,4090,4090,0
|
|
20241016,184500,868990535,4090,4090,4090,4090,0
|
|
20241016,184400,868990535,4090,4090,4090,4090,0
|
|
20241016,184300,868990535,4090,4090,4090,4090,0
|
|
20241016,184200,868990535,4090,4090,4090,4090,0
|
|
20241016,184100,868990535,4090,4090,4090,4090,0
|
|
20241016,184000,868990535,4090,4090,4090,4090,0
|
|
20241016,183900,868990535,4090,4090,4090,4090,0
|
|
20241016,183800,868990535,4090,4090,4090,4090,0
|
|
20241016,183700,868990535,4090,4090,4090,4090,0
|
|
20241016,183600,868990535,4090,4090,4090,4090,0
|
|
20241016,183500,868990535,4090,4090,4090,4090,0
|
|
20241016,183400,868990535,4090,4090,4090,4090,0
|
|
20241016,183300,868990535,4090,4090,4090,4090,0
|
|
20241016,183200,868990535,4090,4090,4090,4090,0
|
|
20241016,183100,868990535,4090,4090,4090,4090,0
|
|
20241016,183000,868990535,4090,4090,4090,4090,0
|
|
20241016,182900,868990535,4090,4090,4090,4090,0
|
|
20241016,182800,868990535,4090,4090,4090,4090,0
|
|
20241016,182700,868990535,4090,4090,4090,4090,0
|
|
20241016,182600,868990535,4090,4090,4090,4090,0
|
|
20241016,182500,868990535,4090,4090,4090,4090,0
|
|
20241016,182400,868990535,4090,4090,4090,4090,0
|
|
20241016,182300,868990535,4090,4090,4090,4090,0
|
|
20241016,182200,868990535,4090,4090,4090,4090,0
|
|
20241016,182100,868990535,4090,4090,4090,4090,0
|
|
20241016,182000,868990535,4090,4090,4090,4090,0
|
|
20241016,181900,868990535,4090,4090,4090,4090,3703
|
|
20241016,181800,868990535,4090,4090,4090,4090,0
|
|
20241016,181700,868990535,4090,4090,4090,4090,0
|
|
20241016,181600,868990535,4090,4090,4090,4090,0
|
|
20241016,181500,868990535,4090,4090,4090,4090,0
|
|
20241016,181400,868990535,4090,4090,4090,4090,0
|
|
20241016,181300,868990535,4090,4090,4090,4090,0
|
|
20241016,181200,868990535,4090,4090,4090,4090,0
|
|
20241016,181100,868990535,4090,4090,4090,4090,0
|
|
20241016,181000,868990535,4090,4090,4090,4090,0
|
|
20241016,180900,868990535,4090,4090,4090,4090,0
|
|
20241016,180800,868990535,4090,4090,4090,4090,0
|
|
20241016,180700,868990535,4090,4090,4090,4090,0
|
|
20241016,180600,868990535,4090,4090,4090,4090,0
|
|
20241016,180500,868990535,4090,4090,4090,4090,0
|
|
20241016,180400,868990535,4090,4090,4090,4090,0
|
|
20241016,180300,868990535,4090,4090,4090,4090,0
|
|
20241016,180200,868990535,4090,4090,4090,4090,0
|
|
20241016,180100,868990535,4090,4090,4090,4090,0
|
|
20241016,180000,868990535,4090,4090,4090,4090,0
|
|
20241016,175900,868990535,4090,4090,4090,4090,0
|
|
20241016,175800,868990535,4090,4090,4090,4090,0
|
|
20241016,175700,868990535,4090,4090,4090,4090,0
|
|
20241016,175600,868990535,4090,4090,4090,4090,0
|
|
20241016,175500,868990535,4090,4090,4090,4090,0
|
|
20241016,175400,868990535,4090,4090,4090,4090,0
|
|
20241016,175300,868990535,4090,4090,4090,4090,0
|
|
20241016,175200,868990535,4090,4090,4090,4090,0
|
|
20241016,175100,868990535,4090,4090,4090,4090,0
|
|
20241016,175000,868990535,4090,4090,4090,4090,0
|
|
20241016,174900,868990535,4090,4090,4090,4090,3703
|
|
20241016,174800,868990535,4090,4090,4090,4090,0
|
|
20241016,174700,868990535,4090,4090,4090,4090,0
|
|
20241016,174600,868990535,4090,4090,4090,4090,0
|
|
20241016,174500,868990535,4090,4090,4090,4090,0
|
|
20241016,174400,868990535,4090,4090,4090,4090,0
|
|
20241016,174300,868990535,4090,4090,4090,4090,0
|
|
20241016,174200,868990535,4090,4090,4090,4090,0
|
|
20241016,174100,868990535,4090,4090,4090,4090,0
|
|
20241016,174000,868990535,4090,4090,4090,4090,0
|
|
20241016,173900,868990535,4090,4090,4090,4090,0
|
|
20241016,173800,868990535,4090,4090,4090,4090,0
|
|
20241016,173700,868990535,4090,4090,4090,4090,0
|
|
20241016,173600,868990535,4090,4090,4090,4090,0
|
|
20241016,173500,868990535,4090,4090,4090,4090,0
|
|
20241016,173400,868990535,4090,4090,4090,4090,0
|
|
20241016,173300,868990535,4090,4090,4090,4090,0
|
|
20241016,173200,868990535,4090,4090,4090,4090,0
|
|
20241016,173100,868990535,4090,4090,4090,4090,0
|
|
20241016,173000,868990535,4090,4090,4090,4090,0
|
|
20241016,172900,868990535,4090,4090,4090,4090,0
|
|
20241016,172800,868990535,4090,4090,4090,4090,0
|
|
20241016,172700,868990535,4090,4090,4090,4090,0
|
|
20241016,172600,868990535,4090,4090,4090,4090,0
|
|
20241016,172500,868990535,4090,4090,4090,4090,0
|
|
20241016,172400,868990535,4090,4090,4090,4090,0
|
|
20241016,172300,868990535,4090,4090,4090,4090,0
|
|
20241016,172200,868990535,4090,4090,4090,4090,0
|
|
20241016,172100,868990535,4090,4090,4090,4090,0
|
|
20241016,172000,868990535,4090,4090,4090,4090,0
|
|
20241016,171900,868990535,4090,4090,4090,4090,3703
|
|
20241016,171800,868990535,4090,4090,4090,4090,0
|
|
20241016,171700,868990535,4090,4090,4090,4090,0
|
|
20241016,171600,868990535,4090,4090,4090,4090,0
|
|
20241016,171500,868990535,4090,4090,4090,4090,0
|
|
20241016,171400,868990535,4090,4090,4090,4090,0
|
|
20241016,171300,868990535,4090,4090,4090,4090,0
|
|
20241016,171200,868990535,4090,4090,4090,4090,0
|
|
20241016,171100,868990535,4090,4090,4090,4090,0
|
|
20241016,171000,868990535,4090,4090,4090,4090,0
|
|
20241016,170900,868990535,4090,4090,4090,4090,0
|
|
20241016,170800,868990535,4090,4090,4090,4090,0
|
|
20241016,170700,868990535,4090,4090,4090,4090,0
|
|
20241016,170600,868990535,4090,4090,4090,4090,0
|
|
20241016,170500,868990535,4090,4090,4090,4090,0
|
|
20241016,170400,868990535,4090,4090,4090,4090,0
|
|
20241016,170300,868990535,4090,4090,4090,4090,0
|
|
20241016,170200,868990535,4090,4090,4090,4090,0
|
|
20241016,170100,868990535,4090,4090,4090,4090,0
|
|
20241016,170000,868990535,4090,4090,4090,4090,0
|
|
20241016,165900,868990535,4090,4090,4090,4090,0
|
|
20241016,165800,868990535,4090,4090,4090,4090,0
|
|
20241016,165700,868990535,4090,4090,4090,4090,0
|
|
20241016,165600,868990535,4090,4090,4090,4090,0
|
|
20241016,165500,868990535,4090,4090,4090,4090,0
|
|
20241016,165400,868990535,4090,4090,4090,4090,0
|
|
20241016,165300,868990535,4090,4090,4090,4090,0
|
|
20241016,165200,868990535,4090,4090,4090,4090,0
|
|
20241016,165100,868990535,4090,4090,4090,4090,0
|
|
20241016,165000,868990535,4090,4090,4090,4090,0
|
|
20241016,164900,868990535,4090,4090,4090,4090,3703
|
|
20241016,164800,868990535,4090,4090,4090,4090,0
|
|
20241016,164700,868990535,4090,4090,4090,4090,0
|
|
20241016,164600,868990535,4090,4090,4090,4090,0
|
|
20241016,164500,868990535,4090,4090,4090,4090,0
|
|
20241016,164400,868990535,4090,4090,4090,4090,0
|
|
20241016,164300,868990535,4090,4090,4090,4090,0
|
|
20241016,164200,868990535,4090,4090,4090,4090,0
|
|
20241016,164100,868990535,4090,4090,4090,4090,0
|
|
20241016,164000,868990535,4090,4090,4090,4090,0
|
|
20241016,163900,868990535,4090,4090,4090,4090,0
|
|
20241016,163800,868990535,4090,4090,4090,4090,0
|
|
20241016,163700,868990535,4090,4090,4090,4090,0
|
|
20241016,163600,868990535,4090,4090,4090,4090,0
|
|
20241016,163500,868990535,4090,4090,4090,4090,0
|
|
20241016,163400,868990535,4090,4090,4090,4090,0
|
|
20241016,163300,868990535,4090,4090,4090,4090,0
|
|
20241016,163200,868990535,4090,4090,4090,4090,0
|
|
20241016,163100,868990535,4090,4090,4090,4090,0
|
|
20241016,163000,868990535,4090,4090,4090,4090,0
|
|
20241016,162900,868990535,4090,4090,4090,4090,0
|
|
20241016,162800,868990535,4090,4090,4090,4090,0
|
|
20241016,162700,868990535,4090,4090,4090,4090,0
|
|
20241016,162600,868990535,4090,4090,4090,4090,0
|
|
20241016,162500,868990535,4090,4090,4090,4090,0
|
|
20241016,162400,868990535,4090,4090,4090,4090,0
|
|
20241016,162300,868990535,4090,4090,4090,4090,0
|
|
20241016,162200,868990535,4090,4090,4090,4090,0
|
|
20241016,162100,868990535,4090,4090,4090,4090,0
|
|
20241016,162000,868990535,4090,4090,4090,4090,0
|
|
20241016,161900,868990535,4090,4090,4090,4090,3703
|
|
20241016,161800,868990535,4090,4090,4090,4090,0
|
|
20241016,161700,868990535,4090,4090,4090,4090,0
|
|
20241016,161600,868990535,4090,4090,4090,4090,0
|
|
20241016,161500,868990535,4090,4090,4090,4090,0
|
|
20241016,161400,868990535,4090,4090,4090,4090,0
|
|
20241016,161300,868990535,4090,4090,4090,4090,0
|
|
20241016,161200,868990535,4090,4090,4090,4090,0
|
|
20241016,161100,868990535,4090,4090,4090,4090,0
|
|
20241016,161000,868990535,4090,4090,4090,4090,0
|
|
20241016,160900,868990535,4090,4090,4090,4090,0
|
|
20241016,160800,868990535,4090,4090,4090,4090,0
|
|
20241016,160700,868990535,4090,4090,4090,4090,0
|
|
20241016,160600,868990535,4090,4090,4090,4090,0
|
|
20241016,160500,868990535,4090,4090,4090,4090,0
|
|
20241016,160400,868990535,4090,4090,4090,4090,0
|
|
20241016,160300,868990535,4090,4090,4090,4090,0
|
|
20241016,160200,868990535,4090,4090,4090,4090,0
|
|
20241016,160100,868990535,4090,4090,4090,4090,0
|
|
20241016,160000,868990535,4090,4090,4090,4090,0
|
|
20241016,155900,868990535,4090,4090,4090,4090,0
|
|
20241016,155800,868990535,4090,4090,4090,4090,0
|
|
20241016,155700,868990535,4090,4090,4090,4090,0
|
|
20241016,155600,868990535,4090,4090,4090,4090,0
|
|
20241016,155500,868990535,4090,4090,4090,4090,0
|
|
20241016,155400,868990535,4090,4090,4090,4090,0
|
|
20241016,155300,868990535,4090,4090,4090,4090,0
|
|
20241016,155200,868990535,4090,4090,4090,4090,0
|
|
20241016,155100,868990535,4090,4090,4090,4090,0
|
|
20241016,155000,868990535,4090,4090,4090,4090,0
|
|
20241016,154900,868990535,4090,4090,4090,4090,3703
|
|
20241016,154800,868990535,4090,4090,4090,4090,0
|
|
20241016,154700,868990535,4090,4090,4090,4090,0
|
|
20241016,154600,868990535,4090,4090,4090,4090,0
|
|
20241016,154500,868990535,4090,4090,4090,4090,0
|
|
20241016,154400,868990535,4090,4090,4090,4090,0
|
|
20241016,154300,868990535,4090,4090,4090,4090,0
|
|
20241016,154200,868990535,4090,4090,4090,4090,0
|
|
20241016,154100,868990535,4090,4090,4090,4090,0
|
|
20241016,154000,868990535,4090,4090,4090,4090,0
|
|
20241016,153900,868990535,4090,4090,4090,4090,0
|
|
20241016,153800,868990535,4090,4090,4090,4090,0
|
|
20241016,153700,868990535,4090,4090,4090,4090,0
|
|
20241016,153600,868990535,4090,4090,4090,4090,0
|
|
20241016,153500,868990535,4090,4090,4090,4090,0
|
|
20241016,153400,868990535,4090,4090,4090,4090,0
|
|
20241016,153300,868990535,4090,4090,4090,4090,0
|
|
20241016,153200,868990535,4090,4090,4090,4090,0
|
|
20241016,153100,868990535,4090,4090,4090,4090,0
|
|
20241016,153000,868990535,4090,4090,4090,4090,3703
|
|
20241016,152900,853845265,4115,4115,4115,4115,0
|
|
20241016,152800,853845265,4115,4115,4115,4115,0
|
|
20241016,152700,853845265,4115,4115,4115,4115,0
|
|
20241016,152600,853845265,4115,4115,4115,4115,0
|
|
20241016,152500,853845265,4115,4115,4115,4115,0
|
|
20241016,152400,853845265,4115,4115,4115,4115,0
|
|
20241016,152300,853845265,4115,4115,4115,4115,0
|
|
20241016,152200,853845265,4115,4115,4115,4115,0
|
|
20241016,152100,853845265,4115,4115,4115,4115,0
|
|
20241016,152000,853845265,4115,4115,4115,4115,0
|
|
20241016,151900,853845265,4115,4100,4120,4085,1231
|
|
20241016,151800,848794710,4090,4095,4095,4090,110
|
|
20241016,151700,848344765,4095,4095,4095,4095,0
|
|
20241016,151600,848344765,4095,4100,4100,4095,204
|
|
20241016,151500,847509370,4100,4100,4100,4100,4
|
|
20241016,151400,847492970,4100,4100,4100,4100,16
|
|
20241016,151300,847427370,4100,4100,4100,4100,3
|
|
20241016,151200,847415070,4100,4100,4100,4095,19
|
|
20241016,151100,847337180,4100,4090,4100,4090,1212
|
|
20241016,151000,842379660,4090,4090,4090,4090,7
|
|
20241016,150900,842351030,4090,4090,4090,4090,12
|
|
20241016,150800,842301950,4085,4090,4090,4080,1012
|
|
20241016,150700,838172880,4085,4090,4090,4085,205
|
|
20241016,150600,837335400,4090,4090,4090,4090,11
|
|
20241016,150500,837290410,4090,4090,4090,4085,22
|
|
20241016,150400,837200480,4090,4090,4090,4090,17
|
|
20241016,150300,837130950,4090,4085,4090,4080,1079
|
|
20241016,150200,832728560,4080,4100,4100,4080,3690
|
|
20241016,150100,817659425,4100,4100,4100,4100,11
|
|
20241016,150000,817614325,4100,4100,4100,4100,16
|
|
20241016,145900,817548725,4100,4100,4100,4095,641
|
|
20241016,145800,814923775,4100,4095,4100,4095,315
|
|
20241016,145700,813632290,4100,4105,4105,4100,1016
|
|
20241016,145600,809466650,4105,4100,4105,4100,12
|
|
20241016,145500,809417430,4100,4110,4110,4095,3008
|
|
20241016,145400,797094235,4110,4110,4110,4110,17
|
|
20241016,145300,797024365,4105,4100,4105,4100,1995
|
|
20241016,145200,788844845,4100,4115,4115,4100,3017
|
|
20241016,145100,776468485,4115,4115,4115,4115,7
|
|
20241016,145000,776439680,4115,4115,4115,4115,15
|
|
20241016,144900,776377955,4110,4110,4110,4110,12
|
|
20241016,144800,776328635,4110,4110,4110,4110,11
|
|
20241016,144700,776283425,4110,4110,4110,4110,13
|
|
20241016,144600,776229995,4110,4120,4120,4105,1432
|
|
20241016,144500,770346430,4120,4120,4120,4120,12
|
|
20241016,144400,770296990,4120,4120,4120,4120,15
|
|
20241016,144300,770235190,4120,4115,4120,4115,20
|
|
20241016,144200,770152870,4115,4115,4115,4115,1027
|
|
20241016,144100,765926765,4115,4115,4115,4115,24
|
|
20241016,144000,765828005,4120,4120,4120,4120,23
|
|
20241016,143900,765733245,4120,4120,4120,4120,27
|
|
20241016,143800,765622005,4115,4115,4115,4115,19
|
|
20241016,143700,765543820,4115,4115,4115,4115,19
|
|
20241016,143600,765465635,4110,4120,4120,4105,1015
|
|
20241016,143500,761295055,4120,4115,4120,4110,3545
|
|
20241016,143400,746713080,4110,4115,4115,4110,39
|
|
20241016,143300,746552715,4115,4120,4120,4115,520
|
|
20241016,143200,744412895,4115,4120,4120,4105,1394
|
|
20241016,143100,738681270,4120,4120,4125,4120,1322
|
|
20241016,143000,733234430,4120,4120,4120,4120,19
|
|
20241016,142900,733156150,4120,4120,4120,4115,16
|
|
20241016,142800,733090235,4120,4120,4120,4120,625
|
|
20241016,142700,730515235,4120,4120,4120,4120,1015
|
|
20241016,142600,726333435,4120,4120,4120,4120,20
|
|
20241016,142500,726251035,4120,4110,4120,4110,1077
|
|
20241016,142400,721820140,4110,4110,4110,4110,10
|
|
20241016,142300,721779040,4105,4115,4115,4105,239
|
|
20241016,142200,720796555,4115,4115,4115,4115,99
|
|
20241016,142100,720389170,4115,4115,4115,4115,1054
|
|
20241016,142000,716051960,4115,4100,4115,4100,1358
|
|
20241016,141900,710476165,4095,4095,4095,4095,2208
|
|
20241016,141800,701434405,4095,4095,4095,4095,2792
|
|
20241016,141700,690001165,4105,4105,4105,4105,0
|
|
20241016,141600,690001165,4105,4105,4105,4105,0
|
|
20241016,141500,690001165,4105,4105,4105,4105,25
|
|
20241016,141400,689898540,4095,4095,4095,4095,0
|
|
20241016,141300,689898540,4095,4095,4095,4095,0
|
|
20241016,141200,689898540,4095,4085,4095,4085,261
|
|
20241016,141100,688829835,4105,4105,4105,4105,0
|
|
20241016,141000,688829835,4105,4085,4105,4085,1703
|
|
20241016,140900,681864555,4075,4080,4080,4075,6198
|
|
20241016,140800,656592700,4080,4080,4080,4080,0
|
|
20241016,140700,656592700,4080,4075,4080,4075,2174
|
|
20241016,140600,647722785,4075,4070,4080,4070,181
|
|
20241016,140500,646985705,4070,4070,4070,4070,0
|
|
20241016,140400,646985705,4070,4070,4070,4070,1146
|
|
20241016,140300,642321485,4070,4070,4070,4070,0
|
|
20241016,140200,642321485,4070,4070,4070,4070,0
|
|
20241016,140100,642321485,4070,4070,4070,4070,0
|
|
20241016,140000,642321485,4070,4070,4070,4070,0
|
|
20241016,135900,642321485,4070,4065,4070,4065,1002
|
|
20241016,135800,638243350,4060,4060,4060,4060,975
|
|
20241016,135700,634284850,4060,4060,4060,4060,164
|
|
20241016,135600,633619010,4060,4060,4065,4060,1904
|
|
20241016,135500,625888760,4050,4045,4065,4045,1089
|
|
20241016,135400,621483680,4050,4060,4060,4050,5959
|
|
20241016,135300,597339720,4050,4060,4060,4050,2501
|
|
20241016,135200,587200660,4055,4065,4065,4055,3275
|
|
20241016,135100,573905520,4060,4060,4060,4060,2500
|
|
20241016,135000,563755520,4060,4075,4075,4060,7500
|
|
20241016,134900,533267745,4075,4075,4075,4075,893
|
|
20241016,134800,529628770,4075,4070,4075,4070,1001
|
|
20241016,134700,525549700,4070,4070,4075,4070,204
|
|
20241016,134600,524719415,4065,4075,4075,4065,1330
|
|
20241016,134500,519304860,4075,4075,4075,4075,104
|
|
20241016,134400,518881060,4070,4065,4070,4065,482
|
|
20241016,134300,516919370,4080,4075,4080,4050,15379
|
|
20241016,134200,454491430,4080,4080,4080,4080,805
|
|
20241016,134100,451207030,4085,4080,4085,4080,51
|
|
20241016,134000,450998795,4085,4085,4085,4085,111
|
|
20241016,133900,450545360,4085,4085,4085,4085,0
|
|
20241016,133800,450545360,4085,4090,4090,4085,5307
|
|
20241016,133700,428850165,4095,4095,4095,4095,557
|
|
20241016,133600,426569250,4100,4110,4110,4095,10048
|
|
20241016,133500,385382660,4115,4115,4115,4115,0
|
|
20241016,133400,385382660,4115,4115,4115,4115,0
|
|
20241016,133300,385382660,4115,4115,4115,4115,0
|
|
20241016,133200,385382660,4115,4115,4115,4115,2382
|
|
20241016,133100,375580730,4115,4115,4115,4115,0
|
|
20241016,133000,375580730,4115,4115,4115,4115,0
|
|
20241016,132900,375580730,4115,4115,4115,4115,0
|
|
20241016,132800,375580730,4115,4115,4115,4115,19
|
|
20241016,132700,375502545,4115,4120,4120,4115,3501
|
|
20241016,132600,361080930,4120,4120,4120,4120,0
|
|
20241016,132500,361080930,4120,4120,4120,4120,0
|
|
20241016,132400,361080930,4120,4120,4120,4120,0
|
|
20241016,132300,361080930,4120,4120,4120,4120,11
|
|
20241016,132200,361035610,4125,4125,4125,4125,0
|
|
20241016,132100,361035610,4125,4125,4125,4125,0
|
|
20241016,132000,361035610,4125,4125,4125,4125,0
|
|
20241016,131900,361035610,4125,4115,4125,4115,9
|
|
20241016,131800,360998555,4125,4125,4125,4125,0
|
|
20241016,131700,360998555,4125,4120,4125,4120,300
|
|
20241016,131600,359762310,4120,4130,4130,4120,1660
|
|
20241016,131500,352921845,4135,4135,4135,4135,0
|
|
20241016,131400,352921845,4135,4135,4135,4135,0
|
|
20241016,131300,352921845,4135,4135,4135,4135,0
|
|
20241016,131200,352921845,4135,4135,4135,4135,0
|
|
20241016,131100,352921845,4135,4135,4135,4135,0
|
|
20241016,131000,352921845,4135,4135,4135,4135,0
|
|
20241016,130900,352921845,4135,4135,4135,4135,0
|
|
20241016,130800,352921845,4135,4135,4135,4135,0
|
|
20241016,130700,352921845,4135,4135,4135,4135,11
|
|
20241016,130600,352876360,4135,4135,4135,4135,8
|
|
20241016,130500,352843280,4135,4135,4135,4135,11
|
|
20241016,130400,352797795,4135,4135,4135,4135,11
|
|
20241016,130300,352752310,4135,4135,4135,4130,12
|
|
20241016,130200,352702715,4130,4135,4135,4130,7
|
|
20241016,130100,352673785,4135,4135,4135,4135,7
|
|
20241016,130000,352644840,4135,4135,4135,4135,11
|
|
20241016,125900,352599355,4135,4135,4135,4135,8
|
|
20241016,125800,352566275,4135,4135,4135,4135,11
|
|
20241016,125700,352520790,4135,4135,4135,4135,8
|
|
20241016,125600,352487710,4135,4135,4135,4135,11
|
|
20241016,125500,352442225,4135,4135,4135,4135,11
|
|
20241016,125400,352396740,4135,4135,4135,4135,7
|
|
20241016,125300,352367795,4135,4135,4135,4130,12
|
|
20241016,125200,352318180,4130,4135,4135,4130,7
|
|
20241016,125100,352289250,4135,4135,4135,4135,11
|
|
20241016,125000,352243765,4135,4135,4135,4135,7
|
|
20241016,124900,352214820,4135,4135,4135,4130,17
|
|
20241016,124800,352144555,4135,4135,4135,4135,11
|
|
20241016,124700,352099070,4130,4130,4135,4120,1009
|
|
20241016,124600,347940855,4130,4145,4145,4130,1314
|
|
20241016,124500,342512660,4130,4130,4130,4130,84
|
|
20241016,124400,342165740,4130,4130,4130,4130,14
|
|
20241016,124300,342107920,4130,4130,4130,4130,8
|
|
20241016,124200,342074880,4130,4130,4130,4130,12
|
|
20241016,124100,342025320,4130,4130,4130,4130,3
|
|
20241016,124000,342012930,4125,4130,4130,4125,12
|
|
20241016,123900,341963410,4130,4125,4130,4125,773
|
|
20241016,123800,338774765,4125,4120,4125,4120,11
|
|
20241016,123700,338729405,4120,4120,4120,4120,12
|
|
20241016,123600,338679965,4120,4115,4120,4105,4177
|
|
20241016,123500,321500015,4115,4115,4115,4115,15
|
|
20241016,123400,321438290,4115,4115,4115,4105,1540
|
|
20241016,123300,315111350,4115,4120,4120,4115,251
|
|
20241016,123200,314078450,4120,4120,4120,4120,7
|
|
20241016,123100,314049610,4120,4120,4120,4120,11
|
|
20241016,123000,314004290,4120,4120,4120,4120,8
|
|
20241016,122900,313971330,4120,4120,4120,4120,11
|
|
20241016,122800,313926010,4120,4120,4120,4120,7
|
|
20241016,122700,313897170,4120,4120,4120,4120,11
|
|
20241016,122600,313851850,4120,4120,4120,4120,11
|
|
20241016,122500,313806530,4120,4120,4120,4120,7
|
|
20241016,122400,313777690,4120,4120,4120,4120,11
|
|
20241016,122300,313732370,4120,4120,4120,4120,8
|
|
20241016,122200,313699410,4120,4120,4120,4120,12
|
|
20241016,122100,313649970,4115,4120,4120,4115,12
|
|
20241016,122000,313600570,4120,4120,4120,4120,11
|
|
20241016,121900,313555250,4120,4120,4120,4120,7
|
|
20241016,121800,313526410,4120,4120,4120,4120,11
|
|
20241016,121700,313481090,4120,4120,4120,4120,11
|
|
20241016,121600,313435770,4120,4120,4120,4120,12
|
|
20241016,121500,313386330,4120,4115,4120,4115,7
|
|
20241016,121400,313357510,4115,4115,4115,4115,13
|
|
20241016,121300,313304015,4115,4110,4115,4110,8
|
|
20241016,121200,313271115,4105,4110,4115,4100,1008
|
|
20241016,121100,309136630,4115,4110,4115,4110,1944
|
|
20241016,121000,301146770,4110,4110,4110,4105,313
|
|
20241016,120900,299861670,4110,4110,4110,4110,610
|
|
20241016,120800,297354570,4110,4110,4110,4110,10
|
|
20241016,120700,297313470,4110,4110,4110,4110,0
|
|
20241016,120600,297313470,4110,4110,4110,4110,10
|
|
20241016,120500,297272370,4110,4110,4110,4110,510
|
|
20241016,120400,295176270,4110,4110,4110,4105,892
|
|
20241016,120300,291510220,4110,4115,4115,4110,547
|
|
20241016,120200,289262000,4110,4130,4130,4110,9021
|
|
20241016,120100,252129170,4130,4130,4130,4130,10
|
|
20241016,120000,252087870,4130,4135,4135,4130,297
|
|
20241016,115900,250860610,4135,4135,4135,4135,20
|
|
20241016,115800,250777910,4135,4135,4135,4135,10
|
|
20241016,115700,250736560,4135,4135,4135,4135,10
|
|
20241016,115600,250695210,4130,4130,4130,4130,0
|
|
20241016,115500,250695210,4130,4130,4130,4130,20
|
|
20241016,115400,250612610,4130,4130,4130,4130,18
|
|
20241016,115300,250538270,4130,4130,4130,4130,10
|
|
20241016,115200,250496970,4130,4130,4130,4130,10
|
|
20241016,115100,250455670,4130,4130,4130,4130,0
|
|
20241016,115000,250455670,4130,4130,4130,4130,10
|
|
20241016,114900,250414370,4130,4130,4130,4130,10
|
|
20241016,114800,250373070,4130,4130,4130,4130,10
|
|
20241016,114700,250331770,4130,4130,4130,4130,10
|
|
20241016,114600,250290470,4130,4130,4130,4130,20
|
|
20241016,114500,250207870,4130,4130,4130,4130,10
|
|
20241016,114400,250166570,4130,4130,4130,4130,10
|
|
20241016,114300,250125270,4125,4125,4125,4125,0
|
|
20241016,114200,250125270,4125,4120,4175,4120,1065
|
|
20241016,114100,245728975,4125,4125,4125,4125,0
|
|
20241016,114000,245728975,4125,4125,4125,4125,0
|
|
20241016,113900,245728975,4125,4125,4125,4125,0
|
|
20241016,113800,245728975,4125,4125,4125,4125,0
|
|
20241016,113700,245728975,4125,4125,4125,4125,0
|
|
20241016,113600,245728975,4125,4125,4125,4125,0
|
|
20241016,113500,245728975,4125,4125,4125,4125,0
|
|
20241016,113400,245728975,4125,4125,4125,4125,325
|
|
20241016,113300,244388350,4125,4125,4125,4125,0
|
|
20241016,113200,244388350,4125,4125,4125,4125,10
|
|
20241016,113100,244347100,4120,4120,4120,4120,0
|
|
20241016,113000,244347100,4120,4120,4120,4120,0
|
|
20241016,112900,244347100,4120,4120,4120,4120,313
|
|
20241016,112800,243057540,4110,4110,4110,4110,504
|
|
20241016,112700,240986100,4120,4120,4120,4120,0
|
|
20241016,112600,240986100,4120,4120,4120,4120,0
|
|
20241016,112500,240986100,4120,4120,4120,4110,7981
|
|
20241016,112400,208119290,4120,4120,4120,4120,1338
|
|
20241016,112300,202606730,4125,4125,4125,4125,585
|
|
20241016,112200,200193605,4125,4130,4130,4125,482
|
|
20241016,112100,198205345,4135,4135,4135,4135,1
|
|
20241016,112000,198201210,4125,4125,4125,4125,0
|
|
20241016,111900,198201210,4125,4125,4125,4125,0
|
|
20241016,111800,198201210,4125,4125,4125,4125,0
|
|
20241016,111700,198201210,4125,4125,4125,4125,0
|
|
20241016,111600,198201210,4125,4125,4125,4125,0
|
|
20241016,111500,198201210,4125,4125,4125,4125,38
|
|
20241016,111400,198044460,4125,4130,4130,4125,11
|
|
20241016,111300,197999080,4125,4125,4125,4125,0
|
|
20241016,111200,197999080,4125,4125,4125,4125,0
|
|
20241016,111100,197999080,4125,4125,4125,4125,0
|
|
20241016,111000,197999080,4125,4125,4125,4125,805
|
|
20241016,110900,194678455,4135,4135,4135,4135,0
|
|
20241016,110800,194678455,4135,4135,4135,4135,0
|
|
20241016,110700,194678455,4135,4135,4135,4135,0
|
|
20241016,110600,194678455,4135,4135,4135,4135,5
|
|
20241016,110500,194657780,4130,4130,4130,4130,0
|
|
20241016,110400,194657780,4130,4130,4130,4130,0
|
|
20241016,110300,194657780,4130,4130,4130,4130,0
|
|
20241016,110200,194657780,4130,4130,4130,4130,0
|
|
20241016,110100,194657780,4130,4130,4130,4130,0
|
|
20241016,110000,194657780,4130,4130,4130,4125,1579
|
|
20241016,105900,188142910,4140,4140,4140,4140,0
|
|
20241016,105800,188142910,4140,4140,4140,4140,0
|
|
20241016,105700,188142910,4140,4135,4140,4135,839
|
|
20241016,105600,184673240,4135,4135,4135,4135,0
|
|
20241016,105500,184673240,4135,4135,4135,4135,0
|
|
20241016,105400,184673240,4135,4135,4135,4135,0
|
|
20241016,105300,184673240,4135,4135,4135,4135,0
|
|
20241016,105200,184673240,4135,4135,4135,4135,0
|
|
20241016,105100,184673240,4135,4135,4135,4135,0
|
|
20241016,105000,184673240,4135,4135,4135,4135,0
|
|
20241016,104900,184673240,4135,4135,4135,4135,0
|
|
20241016,104800,184673240,4135,4135,4135,4135,0
|
|
20241016,104700,184673240,4135,4135,4135,4135,281
|
|
20241016,104600,183511305,4130,4130,4130,4130,0
|
|
20241016,104500,183511305,4130,4130,4130,4130,6
|
|
20241016,104400,183486525,4135,4145,4145,4135,480
|
|
20241016,104300,181499455,4155,4150,4175,4150,4323
|
|
20241016,104200,163556015,4150,4150,4150,4150,1154
|
|
20241016,104100,158766915,4140,4140,4140,4140,756
|
|
20241016,104000,155637075,4130,4130,4130,4130,0
|
|
20241016,103900,155637075,4130,4130,4130,4130,0
|
|
20241016,103800,155637075,4130,4130,4130,4130,0
|
|
20241016,103700,155637075,4130,4130,4130,4130,49
|
|
20241016,103600,155434705,4130,4130,4130,4130,0
|
|
20241016,103500,155434705,4130,4130,4130,4130,0
|
|
20241016,103400,155434705,4130,4130,4130,4130,32
|
|
20241016,103300,155302545,4130,4130,4130,4130,0
|
|
20241016,103200,155302545,4130,4130,4130,4130,69
|
|
20241016,103100,155017575,4125,4125,4125,4125,0
|
|
20241016,103000,155017575,4125,4125,4125,4125,0
|
|
20241016,102900,155017575,4125,4125,4125,4125,0
|
|
20241016,102800,155017575,4125,4125,4125,4125,1837
|
|
20241016,102700,147439950,4135,4135,4135,4135,0
|
|
20241016,102600,147439950,4135,4135,4135,4135,0
|
|
20241016,102500,147439950,4135,4135,4135,4135,0
|
|
20241016,102400,147439950,4135,4135,4135,4135,0
|
|
20241016,102300,147439950,4135,4135,4135,4135,0
|
|
20241016,102200,147439950,4135,4135,4135,4135,0
|
|
20241016,102100,147439950,4135,4135,4135,4135,0
|
|
20241016,102000,147439950,4135,4135,4135,4135,100
|
|
20241016,101900,147026450,4135,4135,4135,4135,219
|
|
20241016,101800,146120885,4130,4130,4130,4130,0
|
|
20241016,101700,146120885,4130,4130,4130,4130,0
|
|
20241016,101600,146120885,4130,4130,4130,4130,0
|
|
20241016,101500,146120885,4130,4130,4130,4130,296
|
|
20241016,101400,144898405,4130,4130,4130,4130,0
|
|
20241016,101300,144898405,4130,4135,4135,4130,403
|
|
20241016,101200,143233500,4140,4135,4140,4135,25
|
|
20241016,101100,143130120,4135,4135,4135,4135,0
|
|
20241016,101000,143130120,4135,4135,4135,4135,0
|
|
20241016,100900,143130120,4135,4135,4135,4135,0
|
|
20241016,100800,143130120,4135,4135,4135,4135,0
|
|
20241016,100700,143130120,4135,4135,4135,4135,0
|
|
20241016,100600,143130120,4135,4135,4135,4135,0
|
|
20241016,100500,143130120,4135,4135,4135,4135,32
|
|
20241016,100400,142997800,4130,4130,4130,4130,36
|
|
20241016,100300,142849120,4130,4130,4130,4130,10
|
|
20241016,100200,142807820,4130,4130,4130,4130,4
|
|
20241016,100100,142791300,4125,4125,4125,4125,1244
|
|
20241016,100000,137659800,4125,4125,4125,4125,0
|
|
20241016,095900,137659800,4125,4125,4125,4125,0
|
|
20241016,095800,137659800,4125,4125,4125,4125,0
|
|
20241016,095700,137659800,4125,4125,4125,4125,0
|
|
20241016,095600,137659800,4125,4125,4125,4125,0
|
|
20241016,095500,137659800,4125,4125,4125,4125,0
|
|
20241016,095400,137659800,4125,4125,4125,4125,0
|
|
20241016,095300,137659800,4125,4125,4125,4125,0
|
|
20241016,095200,137659800,4125,4130,4130,4125,541
|
|
20241016,095100,135427050,4150,4150,4150,4150,0
|
|
20241016,095000,135427050,4150,4150,4150,4150,0
|
|
20241016,094900,135427050,4150,4150,4150,4150,0
|
|
20241016,094800,135427050,4150,4150,4150,4150,0
|
|
20241016,094700,135427050,4150,4150,4150,4150,0
|
|
20241016,094600,135427050,4150,4150,4150,4150,0
|
|
20241016,094500,135427050,4150,4150,4150,4150,0
|
|
20241016,094400,135427050,4150,4150,4150,4150,0
|
|
20241016,094300,135427050,4150,4140,4150,4140,20
|
|
20241016,094200,135344070,4150,4150,4150,4150,0
|
|
20241016,094100,135344070,4150,4135,4150,4135,200
|
|
20241016,094000,134516710,4130,4130,4130,4130,23
|
|
20241016,093900,134421720,4135,4135,4135,4135,0
|
|
20241016,093800,134421720,4135,4135,4135,4135,11
|
|
20241016,093700,134376235,4145,4130,4145,4130,810
|
|
20241016,093600,131030800,4130,4135,4135,4130,6800
|
|
20241016,093500,102912810,4140,4140,4140,4140,1672
|
|
20241016,093400,95990730,4145,4150,4150,4145,147
|
|
20241016,093300,95380900,4150,4145,4150,4140,469
|
|
20241016,093200,93438890,4145,4145,4145,4145,91
|
|
20241016,093100,93061695,4145,4145,4145,4145,2
|
|
20241016,093000,93053405,4145,4145,4145,4145,0
|
|
20241016,092900,93053405,4145,4145,4145,4145,133
|
|
20241016,092800,92502120,4145,4150,4150,4145,450
|
|
20241016,092700,90636620,4155,4150,4155,4150,96
|
|
20241016,092600,90238205,4155,4160,4180,4145,585
|
|
20241016,092500,87812025,4155,4150,4155,4150,1561
|
|
20241016,092400,81333870,4155,4155,4155,4155,0
|
|
20241016,092300,81333870,4155,4175,4185,4155,2799
|
|
20241016,092200,69673315,4170,4170,4170,4170,255
|
|
20241016,092100,68609965,4165,4150,4165,4150,3183
|
|
20241016,092000,55386980,4150,4150,4150,4150,0
|
|
20241016,091900,55386980,4150,4135,4150,4135,1023
|
|
20241016,091800,51152080,4130,4120,4130,4120,131
|
|
20241016,091700,50611060,4120,4120,4120,4120,4855
|
|
20241016,091600,30608460,4110,4115,4115,4110,160
|
|
20241016,091500,29950615,4105,4105,4105,4105,0
|
|
20241016,091400,29950615,4105,4105,4105,4105,1
|
|
20241016,091300,29946510,4105,4105,4105,4105,299
|
|
20241016,091200,28719115,4105,4105,4105,4105,0
|
|
20241016,091100,28719115,4105,4105,4105,4105,7
|
|
20241016,091000,28690380,4115,4115,4115,4115,1923
|
|
20241016,090900,20777235,4115,4115,4115,4115,1
|
|
20241016,090800,20773120,4115,4115,4115,4115,14
|
|
20241016,090700,20715510,4120,4115,4120,4115,18
|
|
20241016,090600,20641370,4120,4115,4120,4115,1000
|
|
20241016,090500,16521680,4100,4100,4100,4095,869
|
|
20241016,090400,12960140,4100,4105,4105,4100,241
|
|
20241016,090300,11970845,4105,4100,4125,4100,243
|
|
20241016,090200,10972710,4130,4145,4145,4090,2159
|
|
20241016,090100,2128945,4145,4150,4150,4145,4
|
|
20241016,090000,2112350,4150,4150,4150,4150,509
|