662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,195900,80770425,4270,4270,4270,4270,1345
|
|
20241008,195800,80770425,4270,4270,4270,4270,0
|
|
20241008,195700,80770425,4270,4270,4270,4270,0
|
|
20241008,195600,80770425,4270,4270,4270,4270,0
|
|
20241008,195500,80770425,4270,4270,4270,4270,0
|
|
20241008,195400,80770425,4270,4270,4270,4270,0
|
|
20241008,195300,80770425,4270,4270,4270,4270,0
|
|
20241008,195200,80770425,4270,4270,4270,4270,0
|
|
20241008,195100,80770425,4270,4270,4270,4270,0
|
|
20241008,195000,80770425,4270,4270,4270,4270,0
|
|
20241008,194900,80770425,4270,4270,4270,4270,0
|
|
20241008,194800,80770425,4270,4270,4270,4270,0
|
|
20241008,194700,80770425,4270,4270,4270,4270,0
|
|
20241008,194600,80770425,4270,4270,4270,4270,0
|
|
20241008,194500,80770425,4270,4270,4270,4270,0
|
|
20241008,194400,80770425,4270,4270,4270,4270,0
|
|
20241008,194300,80770425,4270,4270,4270,4270,0
|
|
20241008,194200,80770425,4270,4270,4270,4270,0
|
|
20241008,194100,80770425,4270,4270,4270,4270,0
|
|
20241008,194000,80770425,4270,4270,4270,4270,0
|
|
20241008,193900,80770425,4270,4270,4270,4270,0
|
|
20241008,193800,80770425,4270,4270,4270,4270,0
|
|
20241008,193700,80770425,4270,4270,4270,4270,0
|
|
20241008,193600,80770425,4270,4270,4270,4270,0
|
|
20241008,193500,80770425,4270,4270,4270,4270,0
|
|
20241008,193400,80770425,4270,4270,4270,4270,0
|
|
20241008,193300,80770425,4270,4270,4270,4270,0
|
|
20241008,193200,80770425,4270,4270,4270,4270,0
|
|
20241008,193100,80770425,4270,4270,4270,4270,0
|
|
20241008,193000,80770425,4270,4270,4270,4270,0
|
|
20241008,192900,80770425,4270,4270,4270,4270,1345
|
|
20241008,192800,80770425,4270,4270,4270,4270,0
|
|
20241008,192700,80770425,4270,4270,4270,4270,0
|
|
20241008,192600,80770425,4270,4270,4270,4270,0
|
|
20241008,192500,80770425,4270,4270,4270,4270,0
|
|
20241008,192400,80770425,4270,4270,4270,4270,0
|
|
20241008,192300,80770425,4270,4270,4270,4270,0
|
|
20241008,192200,80770425,4270,4270,4270,4270,0
|
|
20241008,192100,80770425,4270,4270,4270,4270,0
|
|
20241008,192000,80770425,4270,4270,4270,4270,0
|
|
20241008,191900,80770425,4270,4270,4270,4270,0
|
|
20241008,191800,80770425,4270,4270,4270,4270,0
|
|
20241008,191700,80770425,4270,4270,4270,4270,0
|
|
20241008,191600,80770425,4270,4270,4270,4270,0
|
|
20241008,191500,80770425,4270,4270,4270,4270,0
|
|
20241008,191400,80770425,4270,4270,4270,4270,0
|
|
20241008,191300,80770425,4270,4270,4270,4270,0
|
|
20241008,191200,80770425,4270,4270,4270,4270,0
|
|
20241008,191100,80770425,4270,4270,4270,4270,0
|
|
20241008,191000,80770425,4270,4270,4270,4270,0
|
|
20241008,190900,80770425,4270,4270,4270,4270,0
|
|
20241008,190800,80770425,4270,4270,4270,4270,0
|
|
20241008,190700,80770425,4270,4270,4270,4270,0
|
|
20241008,190600,80770425,4270,4270,4270,4270,0
|
|
20241008,190500,80770425,4270,4270,4270,4270,0
|
|
20241008,190400,80770425,4270,4270,4270,4270,0
|
|
20241008,190300,80770425,4270,4270,4270,4270,0
|
|
20241008,190200,80770425,4270,4270,4270,4270,0
|
|
20241008,190100,80770425,4270,4270,4270,4270,0
|
|
20241008,190000,80770425,4270,4270,4270,4270,0
|
|
20241008,185900,80770425,4270,4270,4270,4270,1345
|
|
20241008,185800,80770425,4270,4270,4270,4270,0
|
|
20241008,185700,80770425,4270,4270,4270,4270,0
|
|
20241008,185600,80770425,4270,4270,4270,4270,0
|
|
20241008,185500,80770425,4270,4270,4270,4270,0
|
|
20241008,185400,80770425,4270,4270,4270,4270,0
|
|
20241008,185300,80770425,4270,4270,4270,4270,0
|
|
20241008,185200,80770425,4270,4270,4270,4270,0
|
|
20241008,185100,80770425,4270,4270,4270,4270,0
|
|
20241008,185000,80770425,4270,4270,4270,4270,0
|
|
20241008,184900,80770425,4270,4270,4270,4270,0
|
|
20241008,184800,80770425,4270,4270,4270,4270,0
|
|
20241008,184700,80770425,4270,4270,4270,4270,0
|
|
20241008,184600,80770425,4270,4270,4270,4270,0
|
|
20241008,184500,80770425,4270,4270,4270,4270,0
|
|
20241008,184400,80770425,4270,4270,4270,4270,0
|
|
20241008,184300,80770425,4270,4270,4270,4270,0
|
|
20241008,184200,80770425,4270,4270,4270,4270,0
|
|
20241008,184100,80770425,4270,4270,4270,4270,0
|
|
20241008,184000,80770425,4270,4270,4270,4270,0
|
|
20241008,183900,80770425,4270,4270,4270,4270,0
|
|
20241008,183800,80770425,4270,4270,4270,4270,0
|
|
20241008,183700,80770425,4270,4270,4270,4270,0
|
|
20241008,183600,80770425,4270,4270,4270,4270,0
|
|
20241008,183500,80770425,4270,4270,4270,4270,0
|
|
20241008,183400,80770425,4270,4270,4270,4270,0
|
|
20241008,183300,80770425,4270,4270,4270,4270,0
|
|
20241008,183200,80770425,4270,4270,4270,4270,0
|
|
20241008,183100,80770425,4270,4270,4270,4270,0
|
|
20241008,183000,80770425,4270,4270,4270,4270,0
|
|
20241008,182900,80770425,4270,4270,4270,4270,1345
|
|
20241008,182800,80770425,4270,4270,4270,4270,0
|
|
20241008,182700,80770425,4270,4270,4270,4270,0
|
|
20241008,182600,80770425,4270,4270,4270,4270,0
|
|
20241008,182500,80770425,4270,4270,4270,4270,0
|
|
20241008,182400,80770425,4270,4270,4270,4270,0
|
|
20241008,182300,80770425,4270,4270,4270,4270,0
|
|
20241008,182200,80770425,4270,4270,4270,4270,0
|
|
20241008,182100,80770425,4270,4270,4270,4270,0
|
|
20241008,182000,80770425,4270,4270,4270,4270,0
|
|
20241008,181900,80770425,4270,4270,4270,4270,0
|
|
20241008,181800,80770425,4270,4270,4270,4270,0
|
|
20241008,181700,80770425,4270,4270,4270,4270,0
|
|
20241008,181600,80770425,4270,4270,4270,4270,0
|
|
20241008,181500,80770425,4270,4270,4270,4270,0
|
|
20241008,181400,80770425,4270,4270,4270,4270,0
|
|
20241008,181300,80770425,4270,4270,4270,4270,0
|
|
20241008,181200,80770425,4270,4270,4270,4270,0
|
|
20241008,181100,80770425,4270,4270,4270,4270,0
|
|
20241008,181000,80770425,4270,4270,4270,4270,0
|
|
20241008,180900,80770425,4270,4270,4270,4270,0
|
|
20241008,180800,80770425,4270,4270,4270,4270,0
|
|
20241008,180700,80770425,4270,4270,4270,4270,0
|
|
20241008,180600,80770425,4270,4270,4270,4270,0
|
|
20241008,180500,80770425,4270,4270,4270,4270,0
|
|
20241008,180400,80770425,4270,4270,4270,4270,0
|
|
20241008,180300,80770425,4270,4270,4270,4270,0
|
|
20241008,180200,80770425,4270,4270,4270,4270,0
|
|
20241008,180100,80770425,4270,4270,4270,4270,0
|
|
20241008,180000,80770425,4270,4270,4270,4270,0
|
|
20241008,175900,80770425,4270,4270,4270,4270,1345
|
|
20241008,175800,80770425,4270,4270,4270,4270,0
|
|
20241008,175700,80770425,4270,4270,4270,4270,0
|
|
20241008,175600,80770425,4270,4270,4270,4270,0
|
|
20241008,175500,80770425,4270,4270,4270,4270,0
|
|
20241008,175400,80770425,4270,4270,4270,4270,0
|
|
20241008,175300,80770425,4270,4270,4270,4270,0
|
|
20241008,175200,80770425,4270,4270,4270,4270,0
|
|
20241008,175100,80770425,4270,4270,4270,4270,0
|
|
20241008,175000,80770425,4270,4270,4270,4270,0
|
|
20241008,174900,80770425,4270,4270,4270,4270,0
|
|
20241008,174800,80770425,4270,4270,4270,4270,0
|
|
20241008,174700,80770425,4270,4270,4270,4270,0
|
|
20241008,174600,80770425,4270,4270,4270,4270,0
|
|
20241008,174500,80770425,4270,4270,4270,4270,0
|
|
20241008,174400,80770425,4270,4270,4270,4270,0
|
|
20241008,174300,80770425,4270,4270,4270,4270,0
|
|
20241008,174200,80770425,4270,4270,4270,4270,0
|
|
20241008,174100,80770425,4270,4270,4270,4270,0
|
|
20241008,174000,80770425,4270,4270,4270,4270,0
|
|
20241008,173900,80770425,4270,4270,4270,4270,0
|
|
20241008,173800,80770425,4270,4270,4270,4270,0
|
|
20241008,173700,80770425,4270,4270,4270,4270,0
|
|
20241008,173600,80770425,4270,4270,4270,4270,0
|
|
20241008,173500,80770425,4270,4270,4270,4270,0
|
|
20241008,173400,80770425,4270,4270,4270,4270,0
|
|
20241008,173300,80770425,4270,4270,4270,4270,0
|
|
20241008,173200,80770425,4270,4270,4270,4270,0
|
|
20241008,173100,80770425,4270,4270,4270,4270,0
|
|
20241008,173000,80770425,4270,4270,4270,4270,0
|
|
20241008,172900,80770425,4270,4270,4270,4270,1345
|
|
20241008,172800,80770425,4270,4270,4270,4270,0
|
|
20241008,172700,80770425,4270,4270,4270,4270,0
|
|
20241008,172600,80770425,4270,4270,4270,4270,0
|
|
20241008,172500,80770425,4270,4270,4270,4270,0
|
|
20241008,172400,80770425,4270,4270,4270,4270,0
|
|
20241008,172300,80770425,4270,4270,4270,4270,0
|
|
20241008,172200,80770425,4270,4270,4270,4270,0
|
|
20241008,172100,80770425,4270,4270,4270,4270,0
|
|
20241008,172000,80770425,4270,4270,4270,4270,0
|
|
20241008,171900,80770425,4270,4270,4270,4270,0
|
|
20241008,171800,80770425,4270,4270,4270,4270,0
|
|
20241008,171700,80770425,4270,4270,4270,4270,0
|
|
20241008,171600,80770425,4270,4270,4270,4270,0
|
|
20241008,171500,80770425,4270,4270,4270,4270,0
|
|
20241008,171400,80770425,4270,4270,4270,4270,0
|
|
20241008,171300,80770425,4270,4270,4270,4270,0
|
|
20241008,171200,80770425,4270,4270,4270,4270,0
|
|
20241008,171100,80770425,4270,4270,4270,4270,0
|
|
20241008,171000,80770425,4270,4270,4270,4270,0
|
|
20241008,170900,80770425,4270,4270,4270,4270,0
|
|
20241008,170800,80770425,4270,4270,4270,4270,0
|
|
20241008,170700,80770425,4270,4270,4270,4270,0
|
|
20241008,170600,80770425,4270,4270,4270,4270,0
|
|
20241008,170500,80770425,4270,4270,4270,4270,0
|
|
20241008,170400,80770425,4270,4270,4270,4270,0
|
|
20241008,170300,80770425,4270,4270,4270,4270,0
|
|
20241008,170200,80770425,4270,4270,4270,4270,0
|
|
20241008,170100,80770425,4270,4270,4270,4270,0
|
|
20241008,170000,80770425,4270,4270,4270,4270,0
|
|
20241008,165900,80770425,4270,4270,4270,4270,1345
|
|
20241008,165800,80770425,4270,4270,4270,4270,0
|
|
20241008,165700,80770425,4270,4270,4270,4270,0
|
|
20241008,165600,80770425,4270,4270,4270,4270,0
|
|
20241008,165500,80770425,4270,4270,4270,4270,0
|
|
20241008,165400,80770425,4270,4270,4270,4270,0
|
|
20241008,165300,80770425,4270,4270,4270,4270,0
|
|
20241008,165200,80770425,4270,4270,4270,4270,0
|
|
20241008,165100,80770425,4270,4270,4270,4270,0
|
|
20241008,165000,80770425,4270,4270,4270,4270,0
|
|
20241008,164900,80770425,4270,4270,4270,4270,0
|
|
20241008,164800,80770425,4270,4270,4270,4270,0
|
|
20241008,164700,80770425,4270,4270,4270,4270,0
|
|
20241008,164600,80770425,4270,4270,4270,4270,0
|
|
20241008,164500,80770425,4270,4270,4270,4270,0
|
|
20241008,164400,80770425,4270,4270,4270,4270,0
|
|
20241008,164300,80770425,4270,4270,4270,4270,0
|
|
20241008,164200,80770425,4270,4270,4270,4270,0
|
|
20241008,164100,80770425,4270,4270,4270,4270,0
|
|
20241008,164000,80770425,4270,4270,4270,4270,0
|
|
20241008,163900,80770425,4270,4270,4270,4270,0
|
|
20241008,163800,80770425,4270,4270,4270,4270,0
|
|
20241008,163700,80770425,4270,4270,4270,4270,0
|
|
20241008,163600,80770425,4270,4270,4270,4270,0
|
|
20241008,163500,80770425,4270,4270,4270,4270,0
|
|
20241008,163400,80770425,4270,4270,4270,4270,0
|
|
20241008,163300,80770425,4270,4270,4270,4270,0
|
|
20241008,163200,80770425,4270,4270,4270,4270,0
|
|
20241008,163100,80770425,4270,4270,4270,4270,0
|
|
20241008,163000,80770425,4270,4270,4270,4270,0
|
|
20241008,162900,80770425,4270,4270,4270,4270,1345
|
|
20241008,162800,80770425,4270,4270,4270,4270,0
|
|
20241008,162700,80770425,4270,4270,4270,4270,0
|
|
20241008,162600,80770425,4270,4270,4270,4270,0
|
|
20241008,162500,80770425,4270,4270,4270,4270,0
|
|
20241008,162400,80770425,4270,4270,4270,4270,0
|
|
20241008,162300,80770425,4270,4270,4270,4270,0
|
|
20241008,162200,80770425,4270,4270,4270,4270,0
|
|
20241008,162100,80770425,4270,4270,4270,4270,0
|
|
20241008,162000,80770425,4270,4270,4270,4270,0
|
|
20241008,161900,80770425,4270,4270,4270,4270,0
|
|
20241008,161800,80770425,4270,4270,4270,4270,0
|
|
20241008,161700,80770425,4270,4270,4270,4270,0
|
|
20241008,161600,80770425,4270,4270,4270,4270,0
|
|
20241008,161500,80770425,4270,4270,4270,4270,0
|
|
20241008,161400,80770425,4270,4270,4270,4270,0
|
|
20241008,161300,80770425,4270,4270,4270,4270,0
|
|
20241008,161200,80770425,4270,4270,4270,4270,0
|
|
20241008,161100,80770425,4270,4270,4270,4270,0
|
|
20241008,161000,80770425,4270,4270,4270,4270,0
|
|
20241008,160900,80770425,4270,4270,4270,4270,0
|
|
20241008,160800,80770425,4270,4270,4270,4270,0
|
|
20241008,160700,80770425,4270,4270,4270,4270,0
|
|
20241008,160600,80770425,4270,4270,4270,4270,0
|
|
20241008,160500,80770425,4270,4270,4270,4270,0
|
|
20241008,160400,80770425,4270,4270,4270,4270,0
|
|
20241008,160300,80770425,4270,4270,4270,4270,0
|
|
20241008,160200,80770425,4270,4270,4270,4270,0
|
|
20241008,160100,80770425,4270,4270,4270,4270,0
|
|
20241008,160000,80770425,4270,4270,4270,4270,0
|
|
20241008,155900,80770425,4270,4270,4270,4270,1345
|
|
20241008,155800,80770425,4270,4270,4270,4270,0
|
|
20241008,155700,80770425,4270,4270,4270,4270,0
|
|
20241008,155600,80770425,4270,4270,4270,4270,0
|
|
20241008,155500,80770425,4270,4270,4270,4270,0
|
|
20241008,155400,80770425,4270,4270,4270,4270,0
|
|
20241008,155300,80770425,4270,4270,4270,4270,0
|
|
20241008,155200,80770425,4270,4270,4270,4270,0
|
|
20241008,155100,80770425,4270,4270,4270,4270,0
|
|
20241008,155000,80770425,4270,4270,4270,4270,0
|
|
20241008,154900,80770425,4270,4270,4270,4270,0
|
|
20241008,154800,80770425,4270,4270,4270,4270,0
|
|
20241008,154700,80770425,4270,4270,4270,4270,0
|
|
20241008,154600,80770425,4270,4270,4270,4270,0
|
|
20241008,154500,80770425,4270,4270,4270,4270,0
|
|
20241008,154400,80770425,4270,4270,4270,4270,0
|
|
20241008,154300,80770425,4270,4270,4270,4270,0
|
|
20241008,154200,80770425,4270,4270,4270,4270,0
|
|
20241008,154100,80770425,4270,4270,4270,4270,0
|
|
20241008,154000,80770425,4270,4270,4270,4270,0
|
|
20241008,153900,80770425,4270,4270,4270,4270,0
|
|
20241008,153800,80770425,4270,4270,4270,4270,0
|
|
20241008,153700,80770425,4270,4270,4270,4270,0
|
|
20241008,153600,80770425,4270,4270,4270,4270,0
|
|
20241008,153500,80770425,4270,4270,4270,4270,0
|
|
20241008,153400,80770425,4270,4270,4270,4270,0
|
|
20241008,153300,80770425,4270,4270,4270,4270,0
|
|
20241008,153200,80770425,4270,4270,4270,4270,0
|
|
20241008,153100,80770425,4270,4270,4270,4270,0
|
|
20241008,153000,80770425,4270,4270,4270,4270,1345
|
|
20241008,152900,75027275,4230,4230,4230,4230,0
|
|
20241008,152800,75027275,4230,4230,4230,4230,0
|
|
20241008,152700,75027275,4230,4230,4230,4230,0
|
|
20241008,152600,75027275,4230,4230,4230,4230,0
|
|
20241008,152500,75027275,4230,4230,4230,4230,0
|
|
20241008,152400,75027275,4230,4230,4230,4230,0
|
|
20241008,152300,75027275,4230,4230,4230,4230,0
|
|
20241008,152200,75027275,4230,4230,4230,4230,0
|
|
20241008,152100,75027275,4230,4230,4230,4230,0
|
|
20241008,152000,75027275,4230,4230,4230,4230,0
|
|
20241008,151900,75027275,4230,4240,4240,4230,34
|
|
20241008,151800,74883125,4240,4240,4240,4240,0
|
|
20241008,151700,74883125,4240,4240,4240,4240,0
|
|
20241008,151600,74883125,4240,4240,4240,4240,0
|
|
20241008,151500,74883125,4240,4240,4240,4240,0
|
|
20241008,151400,74883125,4240,4240,4240,4240,1001
|
|
20241008,151300,70638885,4240,4240,4240,4240,1
|
|
20241008,151200,70634645,4230,4260,4260,4230,111
|
|
20241008,151100,70162100,4260,4260,4260,4260,0
|
|
20241008,151000,70162100,4260,4260,4260,4260,0
|
|
20241008,150900,70162100,4260,4260,4260,4260,0
|
|
20241008,150800,70162100,4260,4260,4260,4260,0
|
|
20241008,150700,70162100,4260,4260,4260,4260,0
|
|
20241008,150600,70162100,4260,4260,4260,4260,0
|
|
20241008,150500,70162100,4260,4260,4260,4260,0
|
|
20241008,150400,70162100,4260,4260,4260,4260,0
|
|
20241008,150300,70162100,4260,4260,4260,4260,0
|
|
20241008,150200,70162100,4260,4260,4260,4260,0
|
|
20241008,150100,70162100,4260,4260,4260,4260,0
|
|
20241008,150000,70162100,4260,4260,4260,4260,0
|
|
20241008,145900,70162100,4260,4260,4260,4260,0
|
|
20241008,145800,70162100,4260,4260,4260,4260,0
|
|
20241008,145700,70162100,4260,4260,4260,4260,0
|
|
20241008,145600,70162100,4260,4260,4260,4260,0
|
|
20241008,145500,70162100,4260,4260,4260,4260,0
|
|
20241008,145400,70162100,4260,4260,4260,4260,0
|
|
20241008,145300,70162100,4260,4260,4260,4260,1
|
|
20241008,145200,70157840,4230,4240,4240,4230,1500
|
|
20241008,145100,63811240,4260,4255,4260,4240,2088
|
|
20241008,145000,54938105,4255,4255,4255,4255,0
|
|
20241008,144900,54938105,4255,4255,4255,4255,0
|
|
20241008,144800,54938105,4255,4255,4255,4255,0
|
|
20241008,144700,54938105,4255,4255,4255,4255,0
|
|
20241008,144600,54938105,4255,4255,4255,4255,0
|
|
20241008,144500,54938105,4255,4255,4255,4255,0
|
|
20241008,144400,54938105,4255,4255,4255,4255,1
|
|
20241008,144300,54933850,4250,4250,4250,4250,99
|
|
20241008,144200,54513100,4250,4245,4250,4245,168
|
|
20241008,144100,53799935,4255,4255,4255,4255,0
|
|
20241008,144000,53799935,4255,4255,4255,4255,0
|
|
20241008,143900,53799935,4255,4255,4255,4255,0
|
|
20241008,143800,53799935,4255,4245,4255,4245,2
|
|
20241008,143700,53791435,4255,4255,4255,4255,0
|
|
20241008,143600,53791435,4255,4255,4255,4255,0
|
|
20241008,143500,53791435,4255,4255,4255,4255,0
|
|
20241008,143400,53791435,4255,4255,4255,4255,0
|
|
20241008,143300,53791435,4255,4255,4255,4255,0
|
|
20241008,143200,53791435,4255,4255,4255,4255,0
|
|
20241008,143100,53791435,4255,4255,4255,4255,0
|
|
20241008,143000,53791435,4255,4255,4255,4255,0
|
|
20241008,142900,53791435,4255,4255,4255,4255,0
|
|
20241008,142800,53791435,4255,4255,4255,4255,0
|
|
20241008,142700,53791435,4255,4255,4255,4255,0
|
|
20241008,142600,53791435,4255,4255,4255,4255,0
|
|
20241008,142500,53791435,4255,4255,4255,4255,0
|
|
20241008,142400,53791435,4255,4255,4255,4255,0
|
|
20241008,142300,53791435,4255,4255,4255,4255,0
|
|
20241008,142200,53791435,4255,4255,4255,4255,0
|
|
20241008,142100,53791435,4255,4255,4255,4255,0
|
|
20241008,142000,53791435,4255,4255,4255,4255,0
|
|
20241008,141900,53791435,4255,4255,4255,4255,0
|
|
20241008,141800,53791435,4255,4255,4255,4255,1
|
|
20241008,141700,53787180,4250,4250,4250,4250,549
|
|
20241008,141600,51453930,4275,4260,4275,4260,2001
|
|
20241008,141500,42929655,4275,4245,4275,4245,10
|
|
20241008,141400,42887175,4245,4245,4245,4245,1
|
|
20241008,141300,42882930,4275,4245,4275,4245,2
|
|
20241008,141200,42874410,4250,4250,4250,4250,18
|
|
20241008,141100,42797910,4255,4255,4255,4255,0
|
|
20241008,141000,42797910,4255,4255,4255,4255,0
|
|
20241008,140900,42797910,4255,4255,4255,4255,0
|
|
20241008,140800,42797910,4255,4255,4255,4255,1
|
|
20241008,140700,42793655,4250,4250,4250,4250,1
|
|
20241008,140600,42789405,4255,4255,4255,4255,0
|
|
20241008,140500,42789405,4255,4255,4255,4255,0
|
|
20241008,140400,42789405,4255,4255,4255,4255,0
|
|
20241008,140300,42789405,4255,4255,4255,4255,0
|
|
20241008,140200,42789405,4255,4255,4255,4255,0
|
|
20241008,140100,42789405,4255,4255,4255,4255,1
|
|
20241008,140000,42785150,4250,4250,4250,4250,0
|
|
20241008,135900,42785150,4250,4250,4250,4250,0
|
|
20241008,135800,42785150,4250,4250,4250,4250,60
|
|
20241008,135700,42530150,4250,4250,4250,4250,0
|
|
20241008,135600,42530150,4250,4250,4250,4250,0
|
|
20241008,135500,42530150,4250,4250,4250,4250,0
|
|
20241008,135400,42530150,4250,4250,4250,4250,1
|
|
20241008,135300,42525900,4255,4255,4255,4255,0
|
|
20241008,135200,42525900,4255,4255,4255,4255,0
|
|
20241008,135100,42525900,4255,4255,4255,4255,0
|
|
20241008,135000,42525900,4255,4255,4255,4255,0
|
|
20241008,134900,42525900,4255,4255,4255,4255,0
|
|
20241008,134800,42525900,4255,4255,4255,4255,0
|
|
20241008,134700,42525900,4255,4255,4255,4255,0
|
|
20241008,134600,42525900,4255,4255,4255,4255,0
|
|
20241008,134500,42525900,4255,4255,4255,4255,0
|
|
20241008,134400,42525900,4255,4255,4255,4255,0
|
|
20241008,134300,42525900,4255,4255,4255,4255,0
|
|
20241008,134200,42525900,4255,4255,4255,4255,0
|
|
20241008,134100,42525900,4255,4255,4255,4255,0
|
|
20241008,134000,42525900,4255,4255,4255,4255,0
|
|
20241008,133900,42525900,4255,4255,4255,4255,0
|
|
20241008,133800,42525900,4255,4255,4255,4255,0
|
|
20241008,133700,42525900,4255,4255,4255,4255,0
|
|
20241008,133600,42525900,4255,4255,4255,4255,0
|
|
20241008,133500,42525900,4255,4255,4255,4255,0
|
|
20241008,133400,42525900,4255,4255,4255,4255,0
|
|
20241008,133300,42525900,4255,4255,4255,4255,0
|
|
20241008,133200,42525900,4255,4255,4255,4255,0
|
|
20241008,133100,42525900,4255,4255,4255,4255,0
|
|
20241008,133000,42525900,4255,4255,4255,4255,0
|
|
20241008,132900,42525900,4255,4255,4255,4255,0
|
|
20241008,132800,42525900,4255,4255,4255,4255,0
|
|
20241008,132700,42525900,4255,4255,4255,4255,0
|
|
20241008,132600,42525900,4255,4255,4255,4255,0
|
|
20241008,132500,42525900,4255,4255,4255,4255,5
|
|
20241008,132400,42504625,4255,4255,4255,4255,0
|
|
20241008,132300,42504625,4255,4255,4255,4255,0
|
|
20241008,132200,42504625,4255,4255,4255,4255,0
|
|
20241008,132100,42504625,4255,4255,4255,4255,0
|
|
20241008,132000,42504625,4255,4255,4255,4255,0
|
|
20241008,131900,42504625,4255,4255,4255,4255,0
|
|
20241008,131800,42504625,4255,4255,4255,4255,0
|
|
20241008,131700,42504625,4255,4255,4255,4255,0
|
|
20241008,131600,42504625,4255,4255,4255,4255,1
|
|
20241008,131500,42500370,4250,4250,4250,4250,0
|
|
20241008,131400,42500370,4250,4250,4250,4250,0
|
|
20241008,131300,42500370,4250,4250,4250,4250,0
|
|
20241008,131200,42500370,4250,4250,4250,4250,0
|
|
20241008,131100,42500370,4250,4250,4250,4250,22
|
|
20241008,131000,42406870,4255,4255,4255,4255,0
|
|
20241008,130900,42406870,4255,4255,4255,4255,0
|
|
20241008,130800,42406870,4255,4255,4255,4255,0
|
|
20241008,130700,42406870,4255,4255,4255,4255,0
|
|
20241008,130600,42406870,4255,4255,4255,4255,0
|
|
20241008,130500,42406870,4255,4255,4255,4255,0
|
|
20241008,130400,42406870,4255,4255,4255,4255,0
|
|
20241008,130300,42406870,4255,4255,4255,4255,0
|
|
20241008,130200,42406870,4255,4255,4255,4255,0
|
|
20241008,130100,42406870,4255,4255,4255,4255,0
|
|
20241008,130000,42406870,4255,4255,4255,4255,0
|
|
20241008,125900,42406870,4255,4255,4255,4255,0
|
|
20241008,125800,42406870,4255,4255,4255,4255,0
|
|
20241008,125700,42406870,4255,4255,4255,4255,0
|
|
20241008,125600,42406870,4255,4255,4255,4255,0
|
|
20241008,125500,42406870,4255,4255,4255,4255,0
|
|
20241008,125400,42406870,4255,4255,4255,4255,0
|
|
20241008,125300,42406870,4255,4255,4255,4255,0
|
|
20241008,125200,42406870,4255,4255,4255,4255,0
|
|
20241008,125100,42406870,4255,4255,4255,4255,14
|
|
20241008,125000,42347300,4255,4255,4255,4255,0
|
|
20241008,124900,42347300,4255,4260,4260,4255,119
|
|
20241008,124800,41840455,4290,4265,4290,4260,52
|
|
20241008,124700,41618720,4275,4265,4275,4265,16
|
|
20241008,124600,41550415,4305,4260,4305,4260,200
|
|
20241008,124500,40695265,4250,4235,4305,4235,555
|
|
20241008,124400,38324315,4240,4240,4240,4240,0
|
|
20241008,124300,38324315,4240,4240,4240,4240,0
|
|
20241008,124200,38324315,4240,4240,4240,4240,0
|
|
20241008,124100,38324315,4240,4240,4240,4240,0
|
|
20241008,124000,38324315,4240,4240,4240,4240,0
|
|
20241008,123900,38324315,4240,4240,4240,4240,0
|
|
20241008,123800,38324315,4240,4240,4240,4240,1
|
|
20241008,123700,38320075,4235,4235,4235,4235,0
|
|
20241008,123600,38320075,4235,4235,4235,4235,0
|
|
20241008,123500,38320075,4235,4235,4235,4235,0
|
|
20241008,123400,38320075,4235,4235,4235,4235,0
|
|
20241008,123300,38320075,4235,4235,4235,4235,0
|
|
20241008,123200,38320075,4235,4235,4235,4235,0
|
|
20241008,123100,38320075,4235,4235,4235,4235,0
|
|
20241008,123000,38320075,4235,4235,4235,4235,0
|
|
20241008,122900,38320075,4235,4235,4235,4235,200
|
|
20241008,122800,37473075,4235,4235,4235,4235,0
|
|
20241008,122700,37473075,4235,4235,4235,4235,0
|
|
20241008,122600,37473075,4235,4235,4235,4235,0
|
|
20241008,122500,37473075,4235,4235,4235,4235,0
|
|
20241008,122400,37473075,4235,4235,4235,4235,0
|
|
20241008,122300,37473075,4235,4235,4235,4235,0
|
|
20241008,122200,37473075,4235,4235,4235,4235,0
|
|
20241008,122100,37473075,4235,4235,4235,4235,0
|
|
20241008,122000,37473075,4235,4235,4235,4235,0
|
|
20241008,121900,37473075,4235,4235,4235,4235,0
|
|
20241008,121800,37473075,4235,4235,4235,4235,0
|
|
20241008,121700,37473075,4235,4235,4235,4235,0
|
|
20241008,121600,37473075,4235,4235,4235,4235,0
|
|
20241008,121500,37473075,4235,4235,4235,4235,0
|
|
20241008,121400,37473075,4235,4235,4235,4235,0
|
|
20241008,121300,37473075,4235,4235,4235,4235,0
|
|
20241008,121200,37473075,4235,4235,4235,4235,200
|
|
20241008,121100,36626075,4235,4235,4235,4235,0
|
|
20241008,121000,36626075,4235,4240,4240,4230,501
|
|
20241008,120900,34506740,4255,4255,4255,4255,0
|
|
20241008,120800,34506740,4255,4255,4255,4255,0
|
|
20241008,120700,34506740,4255,4255,4255,4255,0
|
|
20241008,120600,34506740,4255,4255,4255,4255,0
|
|
20241008,120500,34506740,4255,4255,4255,4255,0
|
|
20241008,120400,34506740,4255,4255,4255,4255,0
|
|
20241008,120300,34506740,4255,4255,4255,4255,0
|
|
20241008,120200,34506740,4255,4255,4255,4255,0
|
|
20241008,120100,34506740,4255,4255,4255,4255,0
|
|
20241008,120000,34506740,4255,4255,4255,4255,0
|
|
20241008,115900,34506740,4255,4255,4255,4255,0
|
|
20241008,115800,34506740,4255,4255,4255,4255,0
|
|
20241008,115700,34506740,4255,4255,4255,4255,0
|
|
20241008,115600,34506740,4255,4255,4255,4255,0
|
|
20241008,115500,34506740,4255,4255,4255,4255,0
|
|
20241008,115400,34506740,4255,4255,4255,4255,0
|
|
20241008,115300,34506740,4255,4255,4255,4255,0
|
|
20241008,115200,34506740,4255,4255,4255,4255,0
|
|
20241008,115100,34506740,4255,4255,4255,4255,0
|
|
20241008,115000,34506740,4255,4255,4255,4255,0
|
|
20241008,114900,34506740,4255,4255,4255,4255,0
|
|
20241008,114800,34506740,4255,4255,4255,4255,0
|
|
20241008,114700,34506740,4255,4255,4255,4255,0
|
|
20241008,114600,34506740,4255,4255,4255,4255,1
|
|
20241008,114500,34502485,4250,4250,4250,4250,0
|
|
20241008,114400,34502485,4250,4250,4250,4250,0
|
|
20241008,114300,34502485,4250,4250,4250,4250,0
|
|
20241008,114200,34502485,4250,4250,4250,4250,0
|
|
20241008,114100,34502485,4250,4250,4250,4250,200
|
|
20241008,114000,33652485,4250,4250,4250,4250,0
|
|
20241008,113900,33652485,4250,4250,4250,4250,0
|
|
20241008,113800,33652485,4250,4250,4250,4250,0
|
|
20241008,113700,33652485,4250,4250,4250,4250,0
|
|
20241008,113600,33652485,4250,4250,4250,4250,0
|
|
20241008,113500,33652485,4250,4250,4250,4250,0
|
|
20241008,113400,33652485,4250,4250,4250,4250,0
|
|
20241008,113300,33652485,4250,4250,4250,4250,9
|
|
20241008,113200,33614235,4250,4250,4250,4250,0
|
|
20241008,113100,33614235,4250,4250,4250,4250,0
|
|
20241008,113000,33614235,4250,4250,4250,4250,0
|
|
20241008,112900,33614235,4250,4230,4250,4230,468
|
|
20241008,112800,31634575,4250,4250,4250,4250,0
|
|
20241008,112700,31634575,4250,4250,4250,4250,0
|
|
20241008,112600,31634575,4250,4250,4250,4250,0
|
|
20241008,112500,31634575,4250,4250,4250,4250,0
|
|
20241008,112400,31634575,4250,4250,4250,4250,0
|
|
20241008,112300,31634575,4250,4250,4250,4250,1
|
|
20241008,112200,31630325,4215,4215,4215,4215,0
|
|
20241008,112100,31630325,4215,4215,4215,4215,0
|
|
20241008,112000,31630325,4215,4225,4225,4215,500
|
|
20241008,111900,29519925,4260,4260,4260,4260,0
|
|
20241008,111800,29519925,4260,4260,4260,4260,0
|
|
20241008,111700,29519925,4260,4260,4260,4260,0
|
|
20241008,111600,29519925,4260,4260,4260,4260,0
|
|
20241008,111500,29519925,4260,4260,4260,4260,0
|
|
20241008,111400,29519925,4260,4260,4260,4260,0
|
|
20241008,111300,29519925,4260,4260,4260,4260,0
|
|
20241008,111200,29519925,4260,4260,4260,4260,0
|
|
20241008,111100,29519925,4260,4260,4260,4260,0
|
|
20241008,111000,29519925,4260,4260,4260,4260,0
|
|
20241008,110900,29519925,4260,4240,4260,4230,501
|
|
20241008,110800,27400225,4270,4270,4270,4270,0
|
|
20241008,110700,27400225,4270,4270,4270,4270,0
|
|
20241008,110600,27400225,4270,4270,4270,4270,0
|
|
20241008,110500,27400225,4270,4270,4270,4270,0
|
|
20241008,110400,27400225,4270,4270,4270,4270,12
|
|
20241008,110300,27348985,4260,4260,4260,4260,1
|
|
20241008,110200,27344725,4245,4240,4245,4240,1369
|
|
20241008,110100,21535245,4240,4250,4250,4240,1713
|
|
20241008,110000,14271775,4260,4260,4260,4260,0
|
|
20241008,105900,14271775,4260,4260,4260,4260,0
|
|
20241008,105800,14271775,4260,4260,4260,4260,1
|
|
20241008,105700,14267515,4250,4255,4255,4250,500
|
|
20241008,105600,12142415,4260,4260,4260,4260,0
|
|
20241008,105500,12142415,4260,4260,4260,4260,0
|
|
20241008,105400,12142415,4260,4260,4260,4260,0
|
|
20241008,105300,12142415,4260,4260,4260,4260,0
|
|
20241008,105200,12142415,4260,4260,4260,4260,0
|
|
20241008,105100,12142415,4260,4260,4260,4260,0
|
|
20241008,105000,12142415,4260,4260,4260,4260,0
|
|
20241008,104900,12142415,4260,4260,4260,4260,0
|
|
20241008,104800,12142415,4260,4260,4260,4260,0
|
|
20241008,104700,12142415,4260,4260,4260,4260,0
|
|
20241008,104600,12142415,4260,4260,4260,4260,0
|
|
20241008,104500,12142415,4260,4270,4270,4250,162
|
|
20241008,104400,11453885,4250,4250,4250,4250,6
|
|
20241008,104300,11428385,4250,4250,4250,4250,0
|
|
20241008,104200,11428385,4250,4250,4250,4250,0
|
|
20241008,104100,11428385,4250,4250,4250,4250,0
|
|
20241008,104000,11428385,4250,4250,4250,4250,0
|
|
20241008,103900,11428385,4250,4250,4250,4250,0
|
|
20241008,103800,11428385,4250,4250,4250,4250,0
|
|
20241008,103700,11428385,4250,4250,4250,4250,0
|
|
20241008,103600,11428385,4250,4250,4250,4250,0
|
|
20241008,103500,11428385,4250,4245,4250,4245,552
|
|
20241008,103400,9085140,4255,4255,4255,4255,0
|
|
20241008,103300,9085140,4255,4255,4255,4255,0
|
|
20241008,103200,9085140,4255,4255,4255,4255,0
|
|
20241008,103100,9085140,4255,4255,4255,4255,0
|
|
20241008,103000,9085140,4255,4255,4255,4255,0
|
|
20241008,102900,9085140,4255,4255,4255,4255,0
|
|
20241008,102800,9085140,4255,4255,4255,4255,0
|
|
20241008,102700,9085140,4255,4255,4255,4255,0
|
|
20241008,102600,9085140,4255,4255,4255,4255,0
|
|
20241008,102500,9085140,4255,4255,4255,4255,0
|
|
20241008,102400,9085140,4255,4255,4255,4255,0
|
|
20241008,102300,9085140,4255,4255,4255,4255,0
|
|
20241008,102200,9085140,4255,4255,4255,4255,0
|
|
20241008,102100,9085140,4255,4255,4255,4255,0
|
|
20241008,102000,9085140,4255,4255,4255,4255,0
|
|
20241008,101900,9085140,4255,4255,4255,4255,1
|
|
20241008,101800,9080885,4250,4250,4250,4250,30
|
|
20241008,101700,8953385,4260,4260,4260,4260,0
|
|
20241008,101600,8953385,4260,4260,4260,4260,0
|
|
20241008,101500,8953385,4260,4260,4260,4260,0
|
|
20241008,101400,8953385,4260,4260,4260,4260,0
|
|
20241008,101300,8953385,4260,4260,4260,4260,0
|
|
20241008,101200,8953385,4260,4260,4260,4260,0
|
|
20241008,101100,8953385,4260,4260,4260,4260,0
|
|
20241008,101000,8953385,4260,4260,4260,4260,1
|
|
20241008,100900,8949125,4250,4255,4255,4250,100
|
|
20241008,100800,8523945,4265,4265,4265,4265,0
|
|
20241008,100700,8523945,4265,4265,4265,4265,0
|
|
20241008,100600,8523945,4265,4260,4265,4260,4
|
|
20241008,100500,8506895,4270,4270,4270,4260,9
|
|
20241008,100400,8468475,4270,4270,4270,4270,0
|
|
20241008,100300,8468475,4270,4270,4270,4270,0
|
|
20241008,100200,8468475,4270,4270,4270,4270,0
|
|
20241008,100100,8468475,4270,4270,4270,4270,0
|
|
20241008,100000,8468475,4270,4270,4270,4270,0
|
|
20241008,095900,8468475,4270,4270,4270,4270,0
|
|
20241008,095800,8468475,4270,4270,4270,4270,0
|
|
20241008,095700,8468475,4270,4270,4270,4270,0
|
|
20241008,095600,8468475,4270,4270,4270,4270,0
|
|
20241008,095500,8468475,4270,4270,4270,4270,0
|
|
20241008,095400,8468475,4270,4270,4270,4270,0
|
|
20241008,095300,8468475,4270,4270,4270,4270,0
|
|
20241008,095200,8468475,4270,4270,4270,4270,0
|
|
20241008,095100,8468475,4270,4270,4270,4270,0
|
|
20241008,095000,8468475,4270,4270,4270,4270,0
|
|
20241008,094900,8468475,4270,4270,4270,4270,0
|
|
20241008,094800,8468475,4270,4270,4270,4270,0
|
|
20241008,094700,8468475,4270,4270,4270,4270,0
|
|
20241008,094600,8468475,4270,4270,4270,4270,0
|
|
20241008,094500,8468475,4270,4270,4270,4270,0
|
|
20241008,094400,8468475,4270,4270,4270,4270,0
|
|
20241008,094300,8468475,4270,4270,4270,4270,0
|
|
20241008,094200,8468475,4270,4270,4270,4270,0
|
|
20241008,094100,8468475,4270,4270,4270,4270,2
|
|
20241008,094000,8459935,4270,4270,4270,4270,213
|
|
20241008,093900,7550425,4265,4280,4285,4265,238
|
|
20241008,093800,6534840,4260,4280,4280,4260,274
|
|
20241008,093700,5362200,4280,4275,4280,4275,40
|
|
20241008,093600,5191105,4285,4285,4285,4285,0
|
|
20241008,093500,5191105,4285,4285,4285,4285,0
|
|
20241008,093400,5191105,4285,4285,4285,4285,0
|
|
20241008,093300,5191105,4285,4285,4285,4285,0
|
|
20241008,093200,5191105,4285,4285,4285,4285,0
|
|
20241008,093100,5191105,4285,4285,4285,4285,0
|
|
20241008,093000,5191105,4285,4285,4285,4285,0
|
|
20241008,092900,5191105,4285,4285,4285,4285,0
|
|
20241008,092800,5191105,4285,4285,4285,4285,0
|
|
20241008,092700,5191105,4285,4255,4285,4255,2
|
|
20241008,092600,5182565,4285,4285,4285,4285,0
|
|
20241008,092500,5182565,4285,4285,4285,4285,1
|
|
20241008,092400,5178280,4255,4255,4255,4255,28
|
|
20241008,092300,5059140,4255,4255,4255,4255,59
|
|
20241008,092200,4808095,4290,4285,4290,4285,2
|
|
20241008,092100,4799520,4255,4265,4290,4255,121
|
|
20241008,092000,4281845,4265,4265,4265,4265,10
|
|
20241008,091900,4239195,4270,4270,4270,4270,0
|
|
20241008,091800,4239195,4270,4270,4270,4250,38
|
|
20241008,091700,4076955,4270,4270,4270,4270,0
|
|
20241008,091600,4076955,4270,4270,4270,4270,0
|
|
20241008,091500,4076955,4270,4270,4270,4270,1
|
|
20241008,091400,4072685,4240,4270,4270,4240,24
|
|
20241008,091300,3970895,4240,4240,4240,4240,1
|
|
20241008,091200,3966655,4270,4270,4270,4270,5
|
|
20241008,091100,3945305,4270,4270,4270,4270,0
|
|
20241008,091000,3945305,4270,4270,4270,4270,0
|
|
20241008,090900,3945305,4270,4270,4270,4270,0
|
|
20241008,090800,3945305,4270,4270,4270,4270,0
|
|
20241008,090700,3945305,4270,4270,4270,4270,0
|
|
20241008,090600,3945305,4270,4265,4270,4265,223
|
|
20241008,090500,2994205,4265,4265,4265,4265,0
|
|
20241008,090400,2994205,4265,4265,4265,4265,0
|
|
20241008,090300,2994205,4265,4265,4265,4265,0
|
|
20241008,090200,2994205,4265,4235,4265,4235,2
|
|
20241008,090100,2985705,4265,4265,4265,4265,0
|
|
20241008,090000,2985705,4265,4235,4265,4235,705
|