653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,195000,173897455,4270,4270,4270,4270,4742
|
|
20241004,194900,173897455,4270,4270,4270,4270,0
|
|
20241004,194800,173897455,4270,4270,4270,4270,0
|
|
20241004,194700,173897455,4270,4270,4270,4270,0
|
|
20241004,194600,173897455,4270,4270,4270,4270,0
|
|
20241004,194500,173897455,4270,4270,4270,4270,0
|
|
20241004,194400,173897455,4270,4270,4270,4270,0
|
|
20241004,194300,173897455,4270,4270,4270,4270,0
|
|
20241004,194200,173897455,4270,4270,4270,4270,0
|
|
20241004,194100,173897455,4270,4270,4270,4270,0
|
|
20241004,194000,173897455,4270,4270,4270,4270,0
|
|
20241004,193900,173897455,4270,4270,4270,4270,0
|
|
20241004,193800,173897455,4270,4270,4270,4270,0
|
|
20241004,193700,173897455,4270,4270,4270,4270,0
|
|
20241004,193600,173897455,4270,4270,4270,4270,0
|
|
20241004,193500,173897455,4270,4270,4270,4270,0
|
|
20241004,193400,173897455,4270,4270,4270,4270,0
|
|
20241004,193300,173897455,4270,4270,4270,4270,0
|
|
20241004,193200,173897455,4270,4270,4270,4270,0
|
|
20241004,193100,173897455,4270,4270,4270,4270,0
|
|
20241004,193000,173897455,4270,4270,4270,4270,0
|
|
20241004,192900,173897455,4270,4270,4270,4270,0
|
|
20241004,192800,173897455,4270,4270,4270,4270,0
|
|
20241004,192700,173897455,4270,4270,4270,4270,0
|
|
20241004,192600,173897455,4270,4270,4270,4270,0
|
|
20241004,192500,173897455,4270,4270,4270,4270,0
|
|
20241004,192400,173897455,4270,4270,4270,4270,0
|
|
20241004,192300,173897455,4270,4270,4270,4270,0
|
|
20241004,192200,173897455,4270,4270,4270,4270,0
|
|
20241004,192100,173897455,4270,4270,4270,4270,0
|
|
20241004,192000,173897455,4270,4270,4270,4270,4742
|
|
20241004,191900,173897455,4270,4270,4270,4270,0
|
|
20241004,191800,173897455,4270,4270,4270,4270,0
|
|
20241004,191700,173897455,4270,4270,4270,4270,0
|
|
20241004,191600,173897455,4270,4270,4270,4270,0
|
|
20241004,191500,173897455,4270,4270,4270,4270,0
|
|
20241004,191400,173897455,4270,4270,4270,4270,0
|
|
20241004,191300,173897455,4270,4270,4270,4270,0
|
|
20241004,191200,173897455,4270,4270,4270,4270,0
|
|
20241004,191100,173897455,4270,4270,4270,4270,0
|
|
20241004,191000,173897455,4270,4270,4270,4270,0
|
|
20241004,190900,173897455,4270,4270,4270,4270,0
|
|
20241004,190800,173897455,4270,4270,4270,4270,0
|
|
20241004,190700,173897455,4270,4270,4270,4270,0
|
|
20241004,190600,173897455,4270,4270,4270,4270,0
|
|
20241004,190500,173897455,4270,4270,4270,4270,0
|
|
20241004,190400,173897455,4270,4270,4270,4270,0
|
|
20241004,190300,173897455,4270,4270,4270,4270,0
|
|
20241004,190200,173897455,4270,4270,4270,4270,0
|
|
20241004,190100,173897455,4270,4270,4270,4270,0
|
|
20241004,190000,173897455,4270,4270,4270,4270,0
|
|
20241004,185900,173897455,4270,4270,4270,4270,0
|
|
20241004,185800,173897455,4270,4270,4270,4270,0
|
|
20241004,185700,173897455,4270,4270,4270,4270,0
|
|
20241004,185600,173897455,4270,4270,4270,4270,0
|
|
20241004,185500,173897455,4270,4270,4270,4270,0
|
|
20241004,185400,173897455,4270,4270,4270,4270,0
|
|
20241004,185300,173897455,4270,4270,4270,4270,0
|
|
20241004,185200,173897455,4270,4270,4270,4270,0
|
|
20241004,185100,173897455,4270,4270,4270,4270,0
|
|
20241004,185000,173897455,4270,4270,4270,4270,4742
|
|
20241004,184900,173897455,4270,4270,4270,4270,0
|
|
20241004,184800,173897455,4270,4270,4270,4270,0
|
|
20241004,184700,173897455,4270,4270,4270,4270,0
|
|
20241004,184600,173897455,4270,4270,4270,4270,0
|
|
20241004,184500,173897455,4270,4270,4270,4270,0
|
|
20241004,184400,173897455,4270,4270,4270,4270,0
|
|
20241004,184300,173897455,4270,4270,4270,4270,0
|
|
20241004,184200,173897455,4270,4270,4270,4270,0
|
|
20241004,184100,173897455,4270,4270,4270,4270,0
|
|
20241004,184000,173897455,4270,4270,4270,4270,0
|
|
20241004,183900,173897455,4270,4270,4270,4270,0
|
|
20241004,183800,173897455,4270,4270,4270,4270,0
|
|
20241004,183700,173897455,4270,4270,4270,4270,0
|
|
20241004,183600,173897455,4270,4270,4270,4270,0
|
|
20241004,183500,173897455,4270,4270,4270,4270,0
|
|
20241004,183400,173897455,4270,4270,4270,4270,0
|
|
20241004,183300,173897455,4270,4270,4270,4270,0
|
|
20241004,183200,173897455,4270,4270,4270,4270,0
|
|
20241004,183100,173897455,4270,4270,4270,4270,0
|
|
20241004,183000,173897455,4270,4270,4270,4270,0
|
|
20241004,182900,173897455,4270,4270,4270,4270,0
|
|
20241004,182800,173897455,4270,4270,4270,4270,0
|
|
20241004,182700,173897455,4270,4270,4270,4270,0
|
|
20241004,182600,173897455,4270,4270,4270,4270,0
|
|
20241004,182500,173897455,4270,4270,4270,4270,0
|
|
20241004,182400,173897455,4270,4270,4270,4270,0
|
|
20241004,182300,173897455,4270,4270,4270,4270,0
|
|
20241004,182200,173897455,4270,4270,4270,4270,0
|
|
20241004,182100,173897455,4270,4270,4270,4270,0
|
|
20241004,182000,173897455,4270,4270,4270,4270,4742
|
|
20241004,181900,173897455,4270,4270,4270,4270,0
|
|
20241004,181800,173897455,4270,4270,4270,4270,0
|
|
20241004,181700,173897455,4270,4270,4270,4270,0
|
|
20241004,181600,173897455,4270,4270,4270,4270,0
|
|
20241004,181500,173897455,4270,4270,4270,4270,0
|
|
20241004,181400,173897455,4270,4270,4270,4270,0
|
|
20241004,181300,173897455,4270,4270,4270,4270,0
|
|
20241004,181200,173897455,4270,4270,4270,4270,0
|
|
20241004,181100,173897455,4270,4270,4270,4270,0
|
|
20241004,181000,173897455,4270,4270,4270,4270,0
|
|
20241004,180900,173897455,4270,4270,4270,4270,0
|
|
20241004,180800,173897455,4270,4270,4270,4270,0
|
|
20241004,180700,173897455,4270,4270,4270,4270,0
|
|
20241004,180600,173897455,4270,4270,4270,4270,0
|
|
20241004,180500,173897455,4270,4270,4270,4270,0
|
|
20241004,180400,173897455,4270,4270,4270,4270,0
|
|
20241004,180300,173897455,4270,4270,4270,4270,0
|
|
20241004,180200,173897455,4270,4270,4270,4270,0
|
|
20241004,180100,173897455,4270,4270,4270,4270,0
|
|
20241004,180000,173897455,4270,4270,4270,4270,0
|
|
20241004,175900,173897455,4270,4270,4270,4270,0
|
|
20241004,175800,173897455,4270,4270,4270,4270,0
|
|
20241004,175700,173897455,4270,4270,4270,4270,0
|
|
20241004,175600,173897455,4270,4270,4270,4270,0
|
|
20241004,175500,173897455,4270,4270,4270,4270,0
|
|
20241004,175400,173897455,4270,4270,4270,4270,0
|
|
20241004,175300,173897455,4270,4270,4270,4270,0
|
|
20241004,175200,173897455,4270,4270,4270,4270,0
|
|
20241004,175100,173897455,4270,4270,4270,4270,0
|
|
20241004,175000,173897455,4270,4270,4270,4270,4742
|
|
20241004,174900,173897455,4270,4270,4270,4270,0
|
|
20241004,174800,173897455,4270,4270,4270,4270,0
|
|
20241004,174700,173897455,4270,4270,4270,4270,0
|
|
20241004,174600,173897455,4270,4270,4270,4270,0
|
|
20241004,174500,173897455,4270,4270,4270,4270,0
|
|
20241004,174400,173897455,4270,4270,4270,4270,0
|
|
20241004,174300,173897455,4270,4270,4270,4270,0
|
|
20241004,174200,173897455,4270,4270,4270,4270,0
|
|
20241004,174100,173897455,4270,4270,4270,4270,0
|
|
20241004,174000,173897455,4270,4270,4270,4270,0
|
|
20241004,173900,173897455,4270,4270,4270,4270,0
|
|
20241004,173800,173897455,4270,4270,4270,4270,0
|
|
20241004,173700,173897455,4270,4270,4270,4270,0
|
|
20241004,173600,173897455,4270,4270,4270,4270,0
|
|
20241004,173500,173897455,4270,4270,4270,4270,0
|
|
20241004,173400,173897455,4270,4270,4270,4270,0
|
|
20241004,173300,173897455,4270,4270,4270,4270,0
|
|
20241004,173200,173897455,4270,4270,4270,4270,0
|
|
20241004,173100,173897455,4270,4270,4270,4270,0
|
|
20241004,173000,173897455,4270,4270,4270,4270,0
|
|
20241004,172900,173897455,4270,4270,4270,4270,0
|
|
20241004,172800,173897455,4270,4270,4270,4270,0
|
|
20241004,172700,173897455,4270,4270,4270,4270,0
|
|
20241004,172600,173897455,4270,4270,4270,4270,0
|
|
20241004,172500,173897455,4270,4270,4270,4270,0
|
|
20241004,172400,173897455,4270,4270,4270,4270,0
|
|
20241004,172300,173897455,4270,4270,4270,4270,0
|
|
20241004,172200,173897455,4270,4270,4270,4270,0
|
|
20241004,172100,173897455,4270,4270,4270,4270,0
|
|
20241004,172000,173897455,4270,4270,4270,4270,4742
|
|
20241004,171900,173897455,4270,4270,4270,4270,0
|
|
20241004,171800,173897455,4270,4270,4270,4270,0
|
|
20241004,171700,173897455,4270,4270,4270,4270,0
|
|
20241004,171600,173897455,4270,4270,4270,4270,0
|
|
20241004,171500,173897455,4270,4270,4270,4270,0
|
|
20241004,171400,173897455,4270,4270,4270,4270,0
|
|
20241004,171300,173897455,4270,4270,4270,4270,0
|
|
20241004,171200,173897455,4270,4270,4270,4270,0
|
|
20241004,171100,173897455,4270,4270,4270,4270,0
|
|
20241004,171000,173897455,4270,4270,4270,4270,0
|
|
20241004,170900,173897455,4270,4270,4270,4270,0
|
|
20241004,170800,173897455,4270,4270,4270,4270,0
|
|
20241004,170700,173897455,4270,4270,4270,4270,0
|
|
20241004,170600,173897455,4270,4270,4270,4270,0
|
|
20241004,170500,173897455,4270,4270,4270,4270,0
|
|
20241004,170400,173897455,4270,4270,4270,4270,0
|
|
20241004,170300,173897455,4270,4270,4270,4270,0
|
|
20241004,170200,173897455,4270,4270,4270,4270,0
|
|
20241004,170100,173897455,4270,4270,4270,4270,0
|
|
20241004,170000,173897455,4270,4270,4270,4270,0
|
|
20241004,165900,173897455,4270,4270,4270,4270,0
|
|
20241004,165800,173897455,4270,4270,4270,4270,0
|
|
20241004,165700,173897455,4270,4270,4270,4270,0
|
|
20241004,165600,173897455,4270,4270,4270,4270,0
|
|
20241004,165500,173897455,4270,4270,4270,4270,0
|
|
20241004,165400,173897455,4270,4270,4270,4270,0
|
|
20241004,165300,173897455,4270,4270,4270,4270,0
|
|
20241004,165200,173897455,4270,4270,4270,4270,0
|
|
20241004,165100,173897455,4270,4270,4270,4270,0
|
|
20241004,165000,173897455,4270,4270,4270,4270,4742
|
|
20241004,164900,173897455,4270,4270,4270,4270,0
|
|
20241004,164800,173897455,4270,4270,4270,4270,0
|
|
20241004,164700,173897455,4270,4270,4270,4270,0
|
|
20241004,164600,173897455,4270,4270,4270,4270,0
|
|
20241004,164500,173897455,4270,4270,4270,4270,0
|
|
20241004,164400,173897455,4270,4270,4270,4270,0
|
|
20241004,164300,173897455,4270,4270,4270,4270,0
|
|
20241004,164200,173897455,4270,4270,4270,4270,0
|
|
20241004,164100,173897455,4270,4270,4270,4270,0
|
|
20241004,164000,173897455,4270,4270,4270,4270,0
|
|
20241004,163900,173897455,4270,4270,4270,4270,0
|
|
20241004,163800,173897455,4270,4270,4270,4270,0
|
|
20241004,163700,173897455,4270,4270,4270,4270,0
|
|
20241004,163600,173897455,4270,4270,4270,4270,0
|
|
20241004,163500,173897455,4270,4270,4270,4270,0
|
|
20241004,163400,173897455,4270,4270,4270,4270,0
|
|
20241004,163300,173897455,4270,4270,4270,4270,0
|
|
20241004,163200,173897455,4270,4270,4270,4270,0
|
|
20241004,163100,173897455,4270,4270,4270,4270,0
|
|
20241004,163000,173897455,4270,4270,4270,4270,0
|
|
20241004,162900,173897455,4270,4270,4270,4270,0
|
|
20241004,162800,173897455,4270,4270,4270,4270,0
|
|
20241004,162700,173897455,4270,4270,4270,4270,0
|
|
20241004,162600,173897455,4270,4270,4270,4270,0
|
|
20241004,162500,173897455,4270,4270,4270,4270,0
|
|
20241004,162400,173897455,4270,4270,4270,4270,0
|
|
20241004,162300,173897455,4270,4270,4270,4270,0
|
|
20241004,162200,173897455,4270,4270,4270,4270,0
|
|
20241004,162100,173897455,4270,4270,4270,4270,0
|
|
20241004,162000,173897455,4270,4270,4270,4270,4742
|
|
20241004,161900,173897455,4270,4270,4270,4270,0
|
|
20241004,161800,173897455,4270,4270,4270,4270,0
|
|
20241004,161700,173897455,4270,4270,4270,4270,0
|
|
20241004,161600,173897455,4270,4270,4270,4270,0
|
|
20241004,161500,173897455,4270,4270,4270,4270,0
|
|
20241004,161400,173897455,4270,4270,4270,4270,0
|
|
20241004,161300,173897455,4270,4270,4270,4270,0
|
|
20241004,161200,173897455,4270,4270,4270,4270,0
|
|
20241004,161100,173897455,4270,4270,4270,4270,0
|
|
20241004,161000,173897455,4270,4270,4270,4270,0
|
|
20241004,160900,173897455,4270,4270,4270,4270,0
|
|
20241004,160800,173897455,4270,4270,4270,4270,0
|
|
20241004,160700,173897455,4270,4270,4270,4270,0
|
|
20241004,160600,173897455,4270,4270,4270,4270,0
|
|
20241004,160500,173897455,4270,4270,4270,4270,0
|
|
20241004,160400,173897455,4270,4270,4270,4270,0
|
|
20241004,160300,173897455,4270,4270,4270,4270,0
|
|
20241004,160200,173897455,4270,4270,4270,4270,0
|
|
20241004,160100,173897455,4270,4270,4270,4270,0
|
|
20241004,160000,173897455,4270,4270,4270,4270,0
|
|
20241004,155900,173897455,4270,4270,4270,4270,0
|
|
20241004,155800,173897455,4270,4270,4270,4270,0
|
|
20241004,155700,173897455,4270,4270,4270,4270,0
|
|
20241004,155600,173897455,4270,4270,4270,4270,0
|
|
20241004,155500,173897455,4270,4270,4270,4270,0
|
|
20241004,155400,173897455,4270,4270,4270,4270,0
|
|
20241004,155300,173897455,4270,4270,4270,4270,0
|
|
20241004,155200,173897455,4270,4270,4270,4270,0
|
|
20241004,155100,173897455,4270,4270,4270,4270,0
|
|
20241004,155000,173897455,4270,4270,4270,4270,4742
|
|
20241004,154900,173897455,4270,4270,4270,4270,0
|
|
20241004,154800,173897455,4270,4270,4270,4270,0
|
|
20241004,154700,173897455,4270,4270,4270,4270,0
|
|
20241004,154600,173897455,4270,4270,4270,4270,0
|
|
20241004,154500,173897455,4270,4270,4270,4270,0
|
|
20241004,154400,173897455,4270,4270,4270,4270,0
|
|
20241004,154300,173897455,4270,4270,4270,4270,0
|
|
20241004,154200,173897455,4270,4270,4270,4270,0
|
|
20241004,154100,173897455,4270,4270,4270,4270,0
|
|
20241004,154000,173897455,4270,4270,4270,4270,0
|
|
20241004,153900,173897455,4270,4270,4270,4270,0
|
|
20241004,153800,173897455,4270,4270,4270,4270,0
|
|
20241004,153700,173897455,4270,4270,4270,4270,0
|
|
20241004,153600,173897455,4270,4270,4270,4270,0
|
|
20241004,153500,173897455,4270,4270,4270,4270,0
|
|
20241004,153400,173897455,4270,4270,4270,4270,0
|
|
20241004,153300,173897455,4270,4270,4270,4270,0
|
|
20241004,153200,173897455,4270,4270,4270,4270,0
|
|
20241004,153100,173897455,4270,4270,4270,4270,0
|
|
20241004,153000,173897455,4270,4270,4270,4270,4742
|
|
20241004,152900,153649115,4230,4230,4230,4230,0
|
|
20241004,152800,153649115,4230,4230,4230,4230,0
|
|
20241004,152700,153649115,4230,4230,4230,4230,0
|
|
20241004,152600,153649115,4230,4230,4230,4230,0
|
|
20241004,152500,153649115,4230,4230,4230,4230,0
|
|
20241004,152400,153649115,4230,4230,4230,4230,0
|
|
20241004,152300,153649115,4230,4230,4230,4230,0
|
|
20241004,152200,153649115,4230,4230,4230,4230,0
|
|
20241004,152100,153649115,4230,4230,4230,4230,0
|
|
20241004,152000,153649115,4230,4230,4230,4230,0
|
|
20241004,151900,153649115,4230,4185,4230,4180,1496
|
|
20241004,151800,147343865,4180,4185,4185,4180,70
|
|
20241004,151700,147051250,4180,4200,4200,4180,2546
|
|
20241004,151600,136396790,4205,4205,4205,4205,0
|
|
20241004,151500,136396790,4205,4205,4205,4205,1
|
|
20241004,151400,136392585,4200,4205,4205,4200,3
|
|
20241004,151300,136379975,4205,4205,4205,4205,0
|
|
20241004,151200,136379975,4205,4205,4205,4205,0
|
|
20241004,151100,136379975,4205,4205,4205,4205,0
|
|
20241004,151000,136379975,4205,4205,4205,4205,0
|
|
20241004,150900,136379975,4205,4205,4205,4200,27
|
|
20241004,150800,136266465,4200,4200,4200,4200,14
|
|
20241004,150700,136207665,4200,4200,4200,4200,1
|
|
20241004,150600,136203465,4200,4200,4200,4200,0
|
|
20241004,150500,136203465,4200,4200,4200,4195,232
|
|
20241004,150400,135230200,4205,4205,4205,4205,4
|
|
20241004,150300,135213380,4210,4210,4210,4210,3
|
|
20241004,150200,135200750,4210,4210,4210,4210,0
|
|
20241004,150100,135200750,4210,4210,4210,4210,0
|
|
20241004,150000,135200750,4210,4210,4210,4210,0
|
|
20241004,145900,135200750,4210,4210,4210,4210,0
|
|
20241004,145800,135200750,4210,4210,4210,4210,0
|
|
20241004,145700,135200750,4210,4210,4210,4210,0
|
|
20241004,145600,135200750,4210,4210,4210,4210,0
|
|
20241004,145500,135200750,4210,4210,4210,4210,0
|
|
20241004,145400,135200750,4210,4210,4210,4210,0
|
|
20241004,145300,135200750,4210,4210,4210,4210,0
|
|
20241004,145200,135200750,4210,4210,4210,4210,0
|
|
20241004,145100,135200750,4210,4210,4210,4210,0
|
|
20241004,145000,135200750,4210,4210,4210,4210,0
|
|
20241004,144900,135200750,4210,4210,4210,4210,0
|
|
20241004,144800,135200750,4210,4210,4210,4210,0
|
|
20241004,144700,135200750,4210,4210,4210,4210,0
|
|
20241004,144600,135200750,4210,4200,4210,4200,21
|
|
20241004,144500,135112385,4195,4195,4195,4195,477
|
|
20241004,144400,133111370,4195,4195,4195,4195,0
|
|
20241004,144300,133111370,4195,4195,4195,4195,30
|
|
20241004,144200,132985520,4195,4185,4195,4185,501
|
|
20241004,144100,130888825,4205,4205,4205,4205,0
|
|
20241004,144000,130888825,4205,4205,4205,4205,0
|
|
20241004,143900,130888825,4205,4205,4205,4205,0
|
|
20241004,143800,130888825,4205,4205,4205,4205,0
|
|
20241004,143700,130888825,4205,4205,4205,4205,0
|
|
20241004,143600,130888825,4205,4190,4205,4190,418
|
|
20241004,143500,129137385,4190,4185,4190,4185,1054
|
|
20241004,143400,124726390,4195,4195,4195,4195,100
|
|
20241004,143300,124306890,4215,4215,4215,4215,0
|
|
20241004,143200,124306890,4215,4215,4215,4215,0
|
|
20241004,143100,124306890,4215,4215,4215,4215,0
|
|
20241004,143000,124306890,4215,4215,4215,4215,0
|
|
20241004,142900,124306890,4215,4215,4215,4215,0
|
|
20241004,142800,124306890,4215,4205,4215,4205,8002
|
|
20241004,142700,90658465,4205,4205,4205,4205,500
|
|
20241004,142600,88555965,4205,4200,4205,4200,1503
|
|
20241004,142500,82235860,4200,4195,4200,4195,25
|
|
20241004,142400,82130980,4195,4195,4195,4195,1
|
|
20241004,142300,82126785,4190,4190,4190,4190,50
|
|
20241004,142200,81917285,4195,4195,4195,4195,0
|
|
20241004,142100,81917285,4195,4195,4195,4195,0
|
|
20241004,142000,81917285,4195,4195,4195,4195,0
|
|
20241004,141900,81917285,4195,4195,4195,4195,0
|
|
20241004,141800,81917285,4195,4195,4195,4195,30
|
|
20241004,141700,81791435,4195,4195,4195,4195,1
|
|
20241004,141600,81787240,4190,4195,4195,4190,1397
|
|
20241004,141500,75932310,4195,4195,4195,4195,0
|
|
20241004,141400,75932310,4195,4195,4195,4195,0
|
|
20241004,141300,75932310,4195,4190,4195,4190,4
|
|
20241004,141200,75915545,4195,4195,4195,4195,0
|
|
20241004,141100,75915545,4195,4195,4195,4195,0
|
|
20241004,141000,75915545,4195,4195,4195,4195,1
|
|
20241004,140900,75911350,4190,4190,4190,4190,0
|
|
20241004,140800,75911350,4190,4190,4190,4190,4
|
|
20241004,140700,75894590,4195,4195,4195,4195,0
|
|
20241004,140600,75894590,4195,4195,4195,4195,0
|
|
20241004,140500,75894590,4195,4195,4195,4195,0
|
|
20241004,140400,75894590,4195,4195,4195,4195,0
|
|
20241004,140300,75894590,4195,4195,4195,4195,0
|
|
20241004,140200,75894590,4195,4195,4195,4195,0
|
|
20241004,140100,75894590,4195,4190,4195,4190,5
|
|
20241004,140000,75873635,4195,4195,4195,4195,0
|
|
20241004,135900,75873635,4195,4195,4195,4195,0
|
|
20241004,135800,75873635,4195,4190,4195,4190,5
|
|
20241004,135700,75852680,4200,4200,4200,4200,0
|
|
20241004,135600,75852680,4200,4200,4200,4200,0
|
|
20241004,135500,75852680,4200,4200,4200,4200,0
|
|
20241004,135400,75852680,4200,4195,4200,4195,632
|
|
20241004,135300,73201435,4205,4205,4205,4205,0
|
|
20241004,135200,73201435,4205,4205,4205,4205,0
|
|
20241004,135100,73201435,4205,4205,4205,4205,1
|
|
20241004,135000,73197230,4195,4195,4195,4195,2
|
|
20241004,134900,73188840,4205,4205,4205,4205,0
|
|
20241004,134800,73188840,4205,4205,4205,4205,0
|
|
20241004,134700,73188840,4205,4205,4205,4205,0
|
|
20241004,134600,73188840,4205,4205,4205,4205,0
|
|
20241004,134500,73188840,4205,4205,4205,4205,0
|
|
20241004,134400,73188840,4205,4205,4205,4205,0
|
|
20241004,134300,73188840,4205,4205,4205,4205,17
|
|
20241004,134200,73117355,4210,4210,4210,4210,0
|
|
20241004,134100,73117355,4210,4210,4210,4210,0
|
|
20241004,134000,73117355,4210,4210,4210,4210,1
|
|
20241004,133900,73113145,4205,4205,4205,4205,0
|
|
20241004,133800,73113145,4205,4210,4210,4205,2
|
|
20241004,133700,73104730,4205,4210,4210,4205,358
|
|
20241004,133600,71599335,4215,4215,4215,4215,0
|
|
20241004,133500,71599335,4215,4215,4215,4215,0
|
|
20241004,133400,71599335,4215,4215,4215,4215,0
|
|
20241004,133300,71599335,4215,4215,4215,4215,0
|
|
20241004,133200,71599335,4215,4215,4215,4215,0
|
|
20241004,133100,71599335,4215,4215,4215,4215,0
|
|
20241004,133000,71599335,4215,4215,4215,4215,0
|
|
20241004,132900,71599335,4215,4215,4215,4215,0
|
|
20241004,132800,71599335,4215,4215,4215,4215,0
|
|
20241004,132700,71599335,4215,4215,4215,4215,0
|
|
20241004,132600,71599335,4215,4215,4215,4215,0
|
|
20241004,132500,71599335,4215,4215,4215,4215,0
|
|
20241004,132400,71599335,4215,4215,4215,4215,0
|
|
20241004,132300,71599335,4215,4215,4215,4215,0
|
|
20241004,132200,71599335,4215,4215,4215,4215,0
|
|
20241004,132100,71599335,4215,4215,4215,4215,0
|
|
20241004,132000,71599335,4215,4215,4215,4215,0
|
|
20241004,131900,71599335,4215,4215,4215,4215,0
|
|
20241004,131800,71599335,4215,4215,4215,4215,0
|
|
20241004,131700,71599335,4215,4215,4215,4215,0
|
|
20241004,131600,71599335,4215,4215,4215,4215,0
|
|
20241004,131500,71599335,4215,4215,4215,4215,1
|
|
20241004,131400,71595120,4205,4205,4205,4205,0
|
|
20241004,131300,71595120,4205,4215,4220,4205,22
|
|
20241004,131200,71502395,4220,4220,4220,4220,0
|
|
20241004,131100,71502395,4220,4220,4220,4220,0
|
|
20241004,131000,71502395,4220,4220,4220,4220,0
|
|
20241004,130900,71502395,4220,4220,4220,4220,0
|
|
20241004,130800,71502395,4220,4220,4220,4220,0
|
|
20241004,130700,71502395,4220,4220,4220,4220,0
|
|
20241004,130600,71502395,4220,4220,4220,4220,0
|
|
20241004,130500,71502395,4220,4220,4220,4220,0
|
|
20241004,130400,71502395,4220,4220,4220,4220,0
|
|
20241004,130300,71502395,4220,4220,4220,4220,0
|
|
20241004,130200,71502395,4220,4220,4220,4220,0
|
|
20241004,130100,71502395,4220,4220,4220,4220,0
|
|
20241004,130000,71502395,4220,4220,4220,4220,0
|
|
20241004,125900,71502395,4220,4220,4220,4220,0
|
|
20241004,125800,71502395,4220,4220,4220,4220,0
|
|
20241004,125700,71502395,4220,4215,4220,4215,2
|
|
20241004,125600,71493960,4205,4200,4205,4200,939
|
|
20241004,125500,67546185,4200,4200,4200,4200,0
|
|
20241004,125400,67546185,4200,4200,4200,4200,200
|
|
20241004,125300,66706185,4200,4200,4200,4200,0
|
|
20241004,125200,66706185,4200,4200,4200,4200,500
|
|
20241004,125100,64606185,4200,4195,4200,4195,1212
|
|
20241004,125000,59520775,4195,4195,4195,4195,506
|
|
20241004,124900,57398105,4195,4195,4195,4195,500
|
|
20241004,124800,55300605,4195,4195,4195,4195,0
|
|
20241004,124700,55300605,4195,4195,4195,4195,0
|
|
20241004,124600,55300605,4195,4195,4195,4195,0
|
|
20241004,124500,55300605,4195,4195,4195,4195,0
|
|
20241004,124400,55300605,4195,4195,4195,4195,0
|
|
20241004,124300,55300605,4195,4195,4195,4195,0
|
|
20241004,124200,55300605,4195,4195,4195,4195,0
|
|
20241004,124100,55300605,4195,4195,4195,4195,0
|
|
20241004,124000,55300605,4195,4195,4195,4195,0
|
|
20241004,123900,55300605,4195,4195,4195,4195,40
|
|
20241004,123800,55132805,4190,4190,4190,4190,4
|
|
20241004,123700,55116045,4190,4190,4190,4190,180
|
|
20241004,123600,54361845,4195,4195,4195,4195,0
|
|
20241004,123500,54361845,4195,4195,4195,4195,1
|
|
20241004,123400,54357650,4190,4190,4190,4190,4
|
|
20241004,123300,54340890,4200,4200,4200,4200,0
|
|
20241004,123200,54340890,4200,4200,4200,4200,0
|
|
20241004,123100,54340890,4200,4200,4200,4200,0
|
|
20241004,123000,54340890,4200,4200,4200,4200,0
|
|
20241004,122900,54340890,4200,4200,4200,4200,0
|
|
20241004,122800,54340890,4200,4200,4200,4200,0
|
|
20241004,122700,54340890,4200,4200,4200,4200,1
|
|
20241004,122600,54336690,4200,4200,4200,4200,0
|
|
20241004,122500,54336690,4200,4200,4200,4200,0
|
|
20241004,122400,54336690,4200,4200,4200,4200,0
|
|
20241004,122300,54336690,4200,4200,4200,4200,1
|
|
20241004,122200,54332490,4195,4195,4195,4195,0
|
|
20241004,122100,54332490,4195,4195,4195,4195,219
|
|
20241004,122000,53413785,4205,4205,4205,4205,0
|
|
20241004,121900,53413785,4205,4205,4205,4205,0
|
|
20241004,121800,53413785,4205,4205,4205,4205,0
|
|
20241004,121700,53413785,4205,4205,4205,4205,1
|
|
20241004,121600,53409580,4195,4200,4200,4195,200
|
|
20241004,121500,52570490,4205,4205,4205,4205,0
|
|
20241004,121400,52570490,4205,4205,4205,4205,118
|
|
20241004,121300,52074300,4205,4205,4205,4205,1
|
|
20241004,121200,52070095,4205,4205,4205,4205,0
|
|
20241004,121100,52070095,4205,4205,4205,4205,87
|
|
20241004,121000,51704260,4210,4210,4210,4210,0
|
|
20241004,120900,51704260,4210,4210,4210,4210,0
|
|
20241004,120800,51704260,4210,4210,4210,4210,0
|
|
20241004,120700,51704260,4210,4210,4210,4210,1
|
|
20241004,120600,51700050,4205,4205,4205,4205,13
|
|
20241004,120500,51645385,4205,4205,4205,4205,0
|
|
20241004,120400,51645385,4205,4205,4205,4205,0
|
|
20241004,120300,51645385,4205,4205,4205,4205,0
|
|
20241004,120200,51645385,4205,4205,4205,4205,0
|
|
20241004,120100,51645385,4205,4205,4205,4205,11
|
|
20241004,120000,51599130,4205,4205,4205,4205,0
|
|
20241004,115900,51599130,4205,4205,4205,4205,0
|
|
20241004,115800,51599130,4205,4205,4205,4205,0
|
|
20241004,115700,51599130,4205,4205,4205,4205,0
|
|
20241004,115600,51599130,4205,4205,4205,4205,0
|
|
20241004,115500,51599130,4205,4205,4205,4205,0
|
|
20241004,115400,51599130,4205,4205,4205,4205,1
|
|
20241004,115300,51594925,4200,4200,4200,4200,3
|
|
20241004,115200,51582325,4200,4200,4200,4200,92
|
|
20241004,115100,51195925,4210,4210,4210,4210,0
|
|
20241004,115000,51195925,4210,4210,4210,4210,0
|
|
20241004,114900,51195925,4210,4210,4210,4210,0
|
|
20241004,114800,51195925,4210,4210,4210,4210,0
|
|
20241004,114700,51195925,4210,4210,4210,4210,0
|
|
20241004,114600,51195925,4210,4210,4210,4210,0
|
|
20241004,114500,51195925,4210,4210,4210,4210,0
|
|
20241004,114400,51195925,4210,4210,4210,4210,0
|
|
20241004,114300,51195925,4210,4210,4210,4210,0
|
|
20241004,114200,51195925,4210,4210,4210,4210,0
|
|
20241004,114100,51195925,4210,4210,4210,4210,0
|
|
20241004,114000,51195925,4210,4210,4210,4210,0
|
|
20241004,113900,51195925,4210,4205,4210,4205,8
|
|
20241004,113800,51162280,4200,4200,4200,4200,4
|
|
20241004,113700,51145480,4210,4210,4210,4210,0
|
|
20241004,113600,51145480,4210,4210,4210,4210,0
|
|
20241004,113500,51145480,4210,4210,4210,4210,0
|
|
20241004,113400,51145480,4210,4210,4210,4210,0
|
|
20241004,113300,51145480,4210,4210,4210,4210,0
|
|
20241004,113200,51145480,4210,4210,4210,4210,0
|
|
20241004,113100,51145480,4210,4210,4210,4210,0
|
|
20241004,113000,51145480,4210,4210,4210,4210,0
|
|
20241004,112900,51145480,4210,4210,4210,4210,0
|
|
20241004,112800,51145480,4210,4210,4210,4210,1
|
|
20241004,112700,51141270,4205,4205,4205,4205,0
|
|
20241004,112600,51141270,4205,4205,4205,4205,0
|
|
20241004,112500,51141270,4205,4205,4205,4205,0
|
|
20241004,112400,51141270,4205,4205,4205,4205,0
|
|
20241004,112300,51141270,4205,4205,4205,4205,1
|
|
20241004,112200,51137065,4205,4205,4205,4205,0
|
|
20241004,112100,51137065,4205,4205,4205,4205,4
|
|
20241004,112000,51120245,4195,4195,4195,4195,0
|
|
20241004,111900,51120245,4195,4195,4195,4195,1
|
|
20241004,111800,51116050,4215,4215,4215,4215,150
|
|
20241004,111700,50483800,4215,4215,4215,4215,0
|
|
20241004,111600,50483800,4215,4215,4215,4215,0
|
|
20241004,111500,50483800,4215,4215,4215,4215,101
|
|
20241004,111400,50058085,4210,4195,4210,4195,730
|
|
20241004,111300,46992735,4210,4210,4210,4210,0
|
|
20241004,111200,46992735,4210,4210,4210,4210,0
|
|
20241004,111100,46992735,4210,4210,4210,4210,0
|
|
20241004,111000,46992735,4210,4210,4210,4210,100
|
|
20241004,110900,46571735,4210,4190,4210,4190,54
|
|
20241004,110800,46344530,4210,4210,4210,4210,0
|
|
20241004,110700,46344530,4210,4210,4210,4210,1
|
|
20241004,110600,46340320,4195,4215,4215,4195,51
|
|
20241004,110500,46126340,4215,4215,4215,4215,1
|
|
20241004,110400,46122125,4215,4215,4215,4215,0
|
|
20241004,110300,46122125,4215,4215,4215,4215,0
|
|
20241004,110200,46122125,4215,4215,4215,4215,0
|
|
20241004,110100,46122125,4215,4215,4215,4215,0
|
|
20241004,110000,46122125,4215,4220,4220,4215,3
|
|
20241004,105900,46109475,4215,4215,4215,4215,198
|
|
20241004,105800,45274905,4215,4215,4215,4215,0
|
|
20241004,105700,45274905,4215,4205,4215,4195,259
|
|
20241004,105600,44188010,4205,4200,4205,4200,12
|
|
20241004,105500,44137605,4205,4200,4205,4200,5
|
|
20241004,105400,44116600,4205,4205,4205,4205,0
|
|
20241004,105300,44116600,4205,4205,4205,4205,0
|
|
20241004,105200,44116600,4205,4205,4205,4205,48
|
|
20241004,105100,43914760,4205,4205,4205,4205,4
|
|
20241004,105000,43897940,4210,4210,4210,4210,0
|
|
20241004,104900,43897940,4210,4210,4210,4210,0
|
|
20241004,104800,43897940,4210,4210,4210,4210,0
|
|
20241004,104700,43897940,4210,4210,4210,4210,1
|
|
20241004,104600,43893730,4205,4205,4205,4205,20
|
|
20241004,104500,43809630,4210,4210,4210,4210,40
|
|
20241004,104400,43641230,4210,4210,4210,4210,0
|
|
20241004,104300,43641230,4210,4205,4210,4205,5
|
|
20241004,104200,43620200,4210,4210,4210,4210,0
|
|
20241004,104100,43620200,4210,4210,4210,4210,1
|
|
20241004,104000,43615990,4200,4200,4200,4200,4
|
|
20241004,103900,43599190,4210,4210,4210,4210,0
|
|
20241004,103800,43599190,4210,4210,4210,4210,1
|
|
20241004,103700,43594980,4205,4205,4205,4205,0
|
|
20241004,103600,43594980,4205,4205,4205,4205,139
|
|
20241004,103500,43010485,4215,4215,4215,4215,0
|
|
20241004,103400,43010485,4215,4215,4215,4210,1002
|
|
20241004,103300,38792055,4210,4210,4210,4210,0
|
|
20241004,103200,38792055,4210,4210,4210,4210,230
|
|
20241004,103100,37823755,4210,4210,4210,4210,1
|
|
20241004,103000,37819545,4205,4205,4205,4205,900
|
|
20241004,102900,34035045,4205,4205,4205,4205,0
|
|
20241004,102800,34035045,4205,4210,4210,4205,201
|
|
20241004,102700,33189835,4200,4200,4200,4200,0
|
|
20241004,102600,33189835,4200,4200,4200,4200,401
|
|
20241004,102500,31505635,4220,4220,4220,4220,0
|
|
20241004,102400,31505635,4220,4220,4220,4220,0
|
|
20241004,102300,31505635,4220,4220,4220,4220,0
|
|
20241004,102200,31505635,4220,4220,4220,4220,0
|
|
20241004,102100,31505635,4220,4220,4220,4220,0
|
|
20241004,102000,31505635,4220,4210,4220,4210,19
|
|
20241004,101900,31425585,4210,4210,4210,4210,0
|
|
20241004,101800,31425585,4210,4210,4210,4210,0
|
|
20241004,101700,31425585,4210,4210,4215,4210,52
|
|
20241004,101600,31206660,4200,4200,4200,4200,0
|
|
20241004,101500,31206660,4200,4200,4200,4200,618
|
|
20241004,101400,28611060,4200,4200,4200,4200,0
|
|
20241004,101300,28611060,4200,4200,4200,4200,0
|
|
20241004,101200,28611060,4200,4200,4200,4200,1
|
|
20241004,101100,28606860,4220,4220,4220,4220,0
|
|
20241004,101000,28606860,4220,4220,4220,4215,31
|
|
20241004,100900,28476065,4200,4200,4200,4200,1
|
|
20241004,100800,28471865,4220,4220,4220,4200,3
|
|
20241004,100700,28459225,4215,4215,4220,4215,1180
|
|
20241004,100600,23485520,4215,4215,4215,4215,13
|
|
20241004,100500,23430725,4210,4210,4210,4210,498
|
|
20241004,100400,21334145,4210,4210,4210,4210,1
|
|
20241004,100300,21329935,4200,4200,4200,4200,10
|
|
20241004,100200,21287935,4210,4210,4210,4210,0
|
|
20241004,100100,21287935,4210,4210,4210,4210,0
|
|
20241004,100000,21287935,4210,4210,4210,4210,1
|
|
20241004,095900,21283725,4210,4210,4210,4210,0
|
|
20241004,095800,21283725,4210,4210,4210,4210,0
|
|
20241004,095700,21283725,4210,4210,4210,4210,0
|
|
20241004,095600,21283725,4210,4195,4210,4195,67
|
|
20241004,095500,21002645,4210,4195,4210,4195,5
|
|
20241004,095400,20981655,4215,4215,4215,4215,0
|
|
20241004,095300,20981655,4215,4215,4215,4215,0
|
|
20241004,095200,20981655,4215,4200,4215,4200,469
|
|
20241004,095100,19011840,4200,4200,4200,4200,1
|
|
20241004,095000,19007640,4215,4215,4215,4215,11
|
|
20241004,094900,18961275,4210,4210,4215,4210,56
|
|
20241004,094800,18725510,4210,4210,4210,4210,1
|
|
20241004,094700,18721300,4195,4195,4195,4195,4
|
|
20241004,094600,18704520,4210,4210,4210,4210,0
|
|
20241004,094500,18704520,4210,4210,4210,4200,456
|
|
20241004,094400,16789300,4190,4200,4210,4190,37
|
|
20241004,094300,16633920,4210,4200,4210,4200,1773
|
|
20241004,094200,9180000,4200,4200,4200,4200,21
|
|
20241004,094100,9091800,4200,4200,4200,4200,0
|
|
20241004,094000,9091800,4200,4200,4200,4200,200
|
|
20241004,093900,8251800,4200,4190,4200,4190,6
|
|
20241004,093800,8226645,4195,4195,4195,4195,1
|
|
20241004,093700,8222450,4185,4185,4185,4185,4
|
|
20241004,093600,8205710,4190,4190,4190,4190,0
|
|
20241004,093500,8205710,4190,4190,4190,4180,246
|
|
20241004,093400,7177315,4200,4200,4200,4200,10
|
|
20241004,093300,7135315,4200,4200,4200,4200,0
|
|
20241004,093200,7135315,4200,4195,4200,4195,71
|
|
20241004,093100,6837465,4200,4200,4200,4200,1
|
|
20241004,093000,6833265,4205,4195,4205,4195,331
|
|
20241004,092900,5444710,4195,4195,4195,4195,1
|
|
20241004,092800,5440515,4190,4190,4190,4190,1
|
|
20241004,092700,5436325,4190,4190,4190,4190,0
|
|
20241004,092600,5436325,4190,4190,4190,4190,0
|
|
20241004,092500,5436325,4190,4190,4190,4190,0
|
|
20241004,092400,5436325,4190,4190,4190,4190,0
|
|
20241004,092300,5436325,4190,4180,4190,4180,21
|
|
20241004,092200,5348535,4205,4205,4205,4205,0
|
|
20241004,092100,5348535,4205,4205,4205,4205,0
|
|
20241004,092000,5348535,4205,4205,4205,4205,0
|
|
20241004,091900,5348535,4205,4205,4205,4205,0
|
|
20241004,091800,5348535,4205,4205,4205,4205,0
|
|
20241004,091700,5348535,4205,4205,4205,4205,0
|
|
20241004,091600,5348535,4205,4185,4205,4185,1023
|
|
20241004,091500,1067260,4190,4190,4190,4190,24
|
|
20241004,091400,966700,4205,4205,4205,4205,0
|
|
20241004,091300,966700,4205,4205,4205,4205,130
|
|
20241004,091200,420050,4205,4205,4205,4205,0
|
|
20241004,091100,420050,4205,4205,4205,4205,0
|
|
20241004,091000,420050,4205,4200,4205,4200,91
|
|
20241004,090900,37845,4205,4205,4205,4205,0
|
|
20241004,090800,37845,4205,4205,4205,4205,5
|
|
20241004,090700,16820,4205,4205,4205,4205,1
|
|
20241004,090600,12615,4205,4205,4205,4205,0
|
|
20241004,090500,12615,4205,4205,4205,4205,0
|
|
20241004,090400,12615,4205,4205,4205,4205,0
|
|
20241004,090300,12615,4205,4205,4205,4205,0
|
|
20241004,090200,12615,4205,4205,4205,4205,0
|
|
20241004,090100,12615,4205,4205,4205,4205,0
|
|
20241004,090000,12615,4205,4205,4205,4205,3
|