664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,200100,164032125,4200,4200,4200,4200,834
|
|
20241004,200000,164032125,4200,4200,4200,4200,0
|
|
20241004,195900,164032125,4200,4200,4200,4200,0
|
|
20241004,195800,164032125,4200,4200,4200,4200,0
|
|
20241004,195700,164032125,4200,4200,4200,4200,0
|
|
20241004,195600,164032125,4200,4200,4200,4200,0
|
|
20241004,195500,164032125,4200,4200,4200,4200,0
|
|
20241004,195400,164032125,4200,4200,4200,4200,0
|
|
20241004,195300,164032125,4200,4200,4200,4200,0
|
|
20241004,195200,164032125,4200,4200,4200,4200,0
|
|
20241004,195100,164032125,4200,4200,4200,4200,0
|
|
20241004,195000,164032125,4200,4200,4200,4200,0
|
|
20241004,194900,164032125,4200,4200,4200,4200,0
|
|
20241004,194800,164032125,4200,4200,4200,4200,0
|
|
20241004,194700,164032125,4200,4200,4200,4200,0
|
|
20241004,194600,164032125,4200,4200,4200,4200,0
|
|
20241004,194500,164032125,4200,4200,4200,4200,0
|
|
20241004,194400,164032125,4200,4200,4200,4200,0
|
|
20241004,194300,164032125,4200,4200,4200,4200,0
|
|
20241004,194200,164032125,4200,4200,4200,4200,0
|
|
20241004,194100,164032125,4200,4200,4200,4200,0
|
|
20241004,194000,164032125,4200,4200,4200,4200,0
|
|
20241004,193900,164032125,4200,4200,4200,4200,0
|
|
20241004,193800,164032125,4200,4200,4200,4200,0
|
|
20241004,193700,164032125,4200,4200,4200,4200,0
|
|
20241004,193600,164032125,4200,4200,4200,4200,0
|
|
20241004,193500,164032125,4200,4200,4200,4200,0
|
|
20241004,193400,164032125,4200,4200,4200,4200,0
|
|
20241004,193300,164032125,4200,4200,4200,4200,0
|
|
20241004,193200,164032125,4200,4200,4200,4200,0
|
|
20241004,193100,164032125,4200,4200,4200,4200,834
|
|
20241004,193000,164032125,4200,4200,4200,4200,0
|
|
20241004,192900,164032125,4200,4200,4200,4200,0
|
|
20241004,192800,164032125,4200,4200,4200,4200,0
|
|
20241004,192700,164032125,4200,4200,4200,4200,0
|
|
20241004,192600,164032125,4200,4200,4200,4200,0
|
|
20241004,192500,164032125,4200,4200,4200,4200,0
|
|
20241004,192400,164032125,4200,4200,4200,4200,0
|
|
20241004,192300,164032125,4200,4200,4200,4200,0
|
|
20241004,192200,164032125,4200,4200,4200,4200,0
|
|
20241004,192100,164032125,4200,4200,4200,4200,0
|
|
20241004,192000,164032125,4200,4200,4200,4200,0
|
|
20241004,191900,164032125,4200,4200,4200,4200,0
|
|
20241004,191800,164032125,4200,4200,4200,4200,0
|
|
20241004,191700,164032125,4200,4200,4200,4200,0
|
|
20241004,191600,164032125,4200,4200,4200,4200,0
|
|
20241004,191500,164032125,4200,4200,4200,4200,0
|
|
20241004,191400,164032125,4200,4200,4200,4200,0
|
|
20241004,191300,164032125,4200,4200,4200,4200,0
|
|
20241004,191200,164032125,4200,4200,4200,4200,0
|
|
20241004,191100,164032125,4200,4200,4200,4200,0
|
|
20241004,191000,164032125,4200,4200,4200,4200,0
|
|
20241004,190900,164032125,4200,4200,4200,4200,0
|
|
20241004,190800,164032125,4200,4200,4200,4200,0
|
|
20241004,190700,164032125,4200,4200,4200,4200,0
|
|
20241004,190600,164032125,4200,4200,4200,4200,0
|
|
20241004,190500,164032125,4200,4200,4200,4200,0
|
|
20241004,190400,164032125,4200,4200,4200,4200,0
|
|
20241004,190300,164032125,4200,4200,4200,4200,0
|
|
20241004,190200,164032125,4200,4200,4200,4200,0
|
|
20241004,190100,164032125,4200,4200,4200,4200,834
|
|
20241004,190000,164032125,4200,4200,4200,4200,0
|
|
20241004,185900,164032125,4200,4200,4200,4200,0
|
|
20241004,185800,164032125,4200,4200,4200,4200,0
|
|
20241004,185700,164032125,4200,4200,4200,4200,0
|
|
20241004,185600,164032125,4200,4200,4200,4200,0
|
|
20241004,185500,164032125,4200,4200,4200,4200,0
|
|
20241004,185400,164032125,4200,4200,4200,4200,0
|
|
20241004,185300,164032125,4200,4200,4200,4200,0
|
|
20241004,185200,164032125,4200,4200,4200,4200,0
|
|
20241004,185100,164032125,4200,4200,4200,4200,0
|
|
20241004,185000,164032125,4200,4200,4200,4200,0
|
|
20241004,184900,164032125,4200,4200,4200,4200,0
|
|
20241004,184800,164032125,4200,4200,4200,4200,0
|
|
20241004,184700,164032125,4200,4200,4200,4200,0
|
|
20241004,184600,164032125,4200,4200,4200,4200,0
|
|
20241004,184500,164032125,4200,4200,4200,4200,0
|
|
20241004,184400,164032125,4200,4200,4200,4200,0
|
|
20241004,184300,164032125,4200,4200,4200,4200,0
|
|
20241004,184200,164032125,4200,4200,4200,4200,0
|
|
20241004,184100,164032125,4200,4200,4200,4200,0
|
|
20241004,184000,164032125,4200,4200,4200,4200,0
|
|
20241004,183900,164032125,4200,4200,4200,4200,0
|
|
20241004,183800,164032125,4200,4200,4200,4200,0
|
|
20241004,183700,164032125,4200,4200,4200,4200,0
|
|
20241004,183600,164032125,4200,4200,4200,4200,0
|
|
20241004,183500,164032125,4200,4200,4200,4200,0
|
|
20241004,183400,164032125,4200,4200,4200,4200,0
|
|
20241004,183300,164032125,4200,4200,4200,4200,0
|
|
20241004,183200,164032125,4200,4200,4200,4200,0
|
|
20241004,183100,164032125,4200,4200,4200,4200,834
|
|
20241004,183000,164032125,4200,4200,4200,4200,0
|
|
20241004,182900,164032125,4200,4200,4200,4200,0
|
|
20241004,182800,164032125,4200,4200,4200,4200,0
|
|
20241004,182700,164032125,4200,4200,4200,4200,0
|
|
20241004,182600,164032125,4200,4200,4200,4200,0
|
|
20241004,182500,164032125,4200,4200,4200,4200,0
|
|
20241004,182400,164032125,4200,4200,4200,4200,0
|
|
20241004,182300,164032125,4200,4200,4200,4200,0
|
|
20241004,182200,164032125,4200,4200,4200,4200,0
|
|
20241004,182100,164032125,4200,4200,4200,4200,0
|
|
20241004,182000,164032125,4200,4200,4200,4200,0
|
|
20241004,181900,164032125,4200,4200,4200,4200,0
|
|
20241004,181800,164032125,4200,4200,4200,4200,0
|
|
20241004,181700,164032125,4200,4200,4200,4200,0
|
|
20241004,181600,164032125,4200,4200,4200,4200,0
|
|
20241004,181500,164032125,4200,4200,4200,4200,0
|
|
20241004,181400,164032125,4200,4200,4200,4200,0
|
|
20241004,181300,164032125,4200,4200,4200,4200,0
|
|
20241004,181200,164032125,4200,4200,4200,4200,0
|
|
20241004,181100,164032125,4200,4200,4200,4200,0
|
|
20241004,181000,164032125,4200,4200,4200,4200,0
|
|
20241004,180900,164032125,4200,4200,4200,4200,0
|
|
20241004,180800,164032125,4200,4200,4200,4200,0
|
|
20241004,180700,164032125,4200,4200,4200,4200,0
|
|
20241004,180600,164032125,4200,4200,4200,4200,0
|
|
20241004,180500,164032125,4200,4200,4200,4200,0
|
|
20241004,180400,164032125,4200,4200,4200,4200,0
|
|
20241004,180300,164032125,4200,4200,4200,4200,0
|
|
20241004,180200,164032125,4200,4200,4200,4200,0
|
|
20241004,180100,164032125,4200,4200,4200,4200,834
|
|
20241004,180000,164032125,4200,4200,4200,4200,0
|
|
20241004,175900,164032125,4200,4200,4200,4200,0
|
|
20241004,175800,164032125,4200,4200,4200,4200,0
|
|
20241004,175700,164032125,4200,4200,4200,4200,0
|
|
20241004,175600,164032125,4200,4200,4200,4200,0
|
|
20241004,175500,164032125,4200,4200,4200,4200,0
|
|
20241004,175400,164032125,4200,4200,4200,4200,0
|
|
20241004,175300,164032125,4200,4200,4200,4200,0
|
|
20241004,175200,164032125,4200,4200,4200,4200,0
|
|
20241004,175100,164032125,4200,4200,4200,4200,0
|
|
20241004,175000,164032125,4200,4200,4200,4200,0
|
|
20241004,174900,164032125,4200,4200,4200,4200,0
|
|
20241004,174800,164032125,4200,4200,4200,4200,0
|
|
20241004,174700,164032125,4200,4200,4200,4200,0
|
|
20241004,174600,164032125,4200,4200,4200,4200,0
|
|
20241004,174500,164032125,4200,4200,4200,4200,0
|
|
20241004,174400,164032125,4200,4200,4200,4200,0
|
|
20241004,174300,164032125,4200,4200,4200,4200,0
|
|
20241004,174200,164032125,4200,4200,4200,4200,0
|
|
20241004,174100,164032125,4200,4200,4200,4200,0
|
|
20241004,174000,164032125,4200,4200,4200,4200,0
|
|
20241004,173900,164032125,4200,4200,4200,4200,0
|
|
20241004,173800,164032125,4200,4200,4200,4200,0
|
|
20241004,173700,164032125,4200,4200,4200,4200,0
|
|
20241004,173600,164032125,4200,4200,4200,4200,0
|
|
20241004,173500,164032125,4200,4200,4200,4200,0
|
|
20241004,173400,164032125,4200,4200,4200,4200,0
|
|
20241004,173300,164032125,4200,4200,4200,4200,0
|
|
20241004,173200,164032125,4200,4200,4200,4200,0
|
|
20241004,173100,164032125,4200,4200,4200,4200,834
|
|
20241004,173000,164032125,4200,4200,4200,4200,0
|
|
20241004,172900,164032125,4200,4200,4200,4200,0
|
|
20241004,172800,164032125,4200,4200,4200,4200,0
|
|
20241004,172700,164032125,4200,4200,4200,4200,0
|
|
20241004,172600,164032125,4200,4200,4200,4200,0
|
|
20241004,172500,164032125,4200,4200,4200,4200,0
|
|
20241004,172400,164032125,4200,4200,4200,4200,0
|
|
20241004,172300,164032125,4200,4200,4200,4200,0
|
|
20241004,172200,164032125,4200,4200,4200,4200,0
|
|
20241004,172100,164032125,4200,4200,4200,4200,0
|
|
20241004,172000,164032125,4200,4200,4200,4200,0
|
|
20241004,171900,164032125,4200,4200,4200,4200,0
|
|
20241004,171800,164032125,4200,4200,4200,4200,0
|
|
20241004,171700,164032125,4200,4200,4200,4200,0
|
|
20241004,171600,164032125,4200,4200,4200,4200,0
|
|
20241004,171500,164032125,4200,4200,4200,4200,0
|
|
20241004,171400,164032125,4200,4200,4200,4200,0
|
|
20241004,171300,164032125,4200,4200,4200,4200,0
|
|
20241004,171200,164032125,4200,4200,4200,4200,0
|
|
20241004,171100,164032125,4200,4200,4200,4200,0
|
|
20241004,171000,164032125,4200,4200,4200,4200,0
|
|
20241004,170900,164032125,4200,4200,4200,4200,0
|
|
20241004,170800,164032125,4200,4200,4200,4200,0
|
|
20241004,170700,164032125,4200,4200,4200,4200,0
|
|
20241004,170600,164032125,4200,4200,4200,4200,0
|
|
20241004,170500,164032125,4200,4200,4200,4200,0
|
|
20241004,170400,164032125,4200,4200,4200,4200,0
|
|
20241004,170300,164032125,4200,4200,4200,4200,0
|
|
20241004,170200,164032125,4200,4200,4200,4200,0
|
|
20241004,170100,164032125,4200,4200,4200,4200,834
|
|
20241004,170000,164032125,4200,4200,4200,4200,0
|
|
20241004,165900,164032125,4200,4200,4200,4200,0
|
|
20241004,165800,164032125,4200,4200,4200,4200,0
|
|
20241004,165700,164032125,4200,4200,4200,4200,0
|
|
20241004,165600,164032125,4200,4200,4200,4200,0
|
|
20241004,165500,164032125,4200,4200,4200,4200,0
|
|
20241004,165400,164032125,4200,4200,4200,4200,0
|
|
20241004,165300,164032125,4200,4200,4200,4200,0
|
|
20241004,165200,164032125,4200,4200,4200,4200,0
|
|
20241004,165100,164032125,4200,4200,4200,4200,0
|
|
20241004,165000,164032125,4200,4200,4200,4200,0
|
|
20241004,164900,164032125,4200,4200,4200,4200,0
|
|
20241004,164800,164032125,4200,4200,4200,4200,0
|
|
20241004,164700,164032125,4200,4200,4200,4200,0
|
|
20241004,164600,164032125,4200,4200,4200,4200,0
|
|
20241004,164500,164032125,4200,4200,4200,4200,0
|
|
20241004,164400,164032125,4200,4200,4200,4200,0
|
|
20241004,164300,164032125,4200,4200,4200,4200,0
|
|
20241004,164200,164032125,4200,4200,4200,4200,0
|
|
20241004,164100,164032125,4200,4200,4200,4200,0
|
|
20241004,164000,164032125,4200,4200,4200,4200,0
|
|
20241004,163900,164032125,4200,4200,4200,4200,0
|
|
20241004,163800,164032125,4200,4200,4200,4200,0
|
|
20241004,163700,164032125,4200,4200,4200,4200,0
|
|
20241004,163600,164032125,4200,4200,4200,4200,0
|
|
20241004,163500,164032125,4200,4200,4200,4200,0
|
|
20241004,163400,164032125,4200,4200,4200,4200,0
|
|
20241004,163300,164032125,4200,4200,4200,4200,0
|
|
20241004,163200,164032125,4200,4200,4200,4200,0
|
|
20241004,163100,164032125,4200,4200,4200,4200,834
|
|
20241004,163000,164032125,4200,4200,4200,4200,0
|
|
20241004,162900,164032125,4200,4200,4200,4200,0
|
|
20241004,162800,164032125,4200,4200,4200,4200,0
|
|
20241004,162700,164032125,4200,4200,4200,4200,0
|
|
20241004,162600,164032125,4200,4200,4200,4200,0
|
|
20241004,162500,164032125,4200,4200,4200,4200,0
|
|
20241004,162400,164032125,4200,4200,4200,4200,0
|
|
20241004,162300,164032125,4200,4200,4200,4200,0
|
|
20241004,162200,164032125,4200,4200,4200,4200,0
|
|
20241004,162100,164032125,4200,4200,4200,4200,0
|
|
20241004,162000,164032125,4200,4200,4200,4200,0
|
|
20241004,161900,164032125,4200,4200,4200,4200,0
|
|
20241004,161800,164032125,4200,4200,4200,4200,0
|
|
20241004,161700,164032125,4200,4200,4200,4200,0
|
|
20241004,161600,164032125,4200,4200,4200,4200,0
|
|
20241004,161500,164032125,4200,4200,4200,4200,0
|
|
20241004,161400,164032125,4200,4200,4200,4200,0
|
|
20241004,161300,164032125,4200,4200,4200,4200,0
|
|
20241004,161200,164032125,4200,4200,4200,4200,0
|
|
20241004,161100,164032125,4200,4200,4200,4200,0
|
|
20241004,161000,164032125,4200,4200,4200,4200,0
|
|
20241004,160900,164032125,4200,4200,4200,4200,0
|
|
20241004,160800,164032125,4200,4200,4200,4200,0
|
|
20241004,160700,164032125,4200,4200,4200,4200,0
|
|
20241004,160600,164032125,4200,4200,4200,4200,0
|
|
20241004,160500,164032125,4200,4200,4200,4200,0
|
|
20241004,160400,164032125,4200,4200,4200,4200,0
|
|
20241004,160300,164032125,4200,4200,4200,4200,0
|
|
20241004,160200,164032125,4200,4200,4200,4200,0
|
|
20241004,160100,164032125,4200,4200,4200,4200,834
|
|
20241004,160000,164032125,4200,4200,4200,4200,0
|
|
20241004,155900,164032125,4200,4200,4200,4200,0
|
|
20241004,155800,164032125,4200,4200,4200,4200,0
|
|
20241004,155700,164032125,4200,4200,4200,4200,0
|
|
20241004,155600,164032125,4200,4200,4200,4200,0
|
|
20241004,155500,164032125,4200,4200,4200,4200,0
|
|
20241004,155400,164032125,4200,4200,4200,4200,0
|
|
20241004,155300,164032125,4200,4200,4200,4200,0
|
|
20241004,155200,164032125,4200,4200,4200,4200,0
|
|
20241004,155100,164032125,4200,4200,4200,4200,0
|
|
20241004,155000,164032125,4200,4200,4200,4200,0
|
|
20241004,154900,164032125,4200,4200,4200,4200,0
|
|
20241004,154800,164032125,4200,4200,4200,4200,0
|
|
20241004,154700,164032125,4200,4200,4200,4200,0
|
|
20241004,154600,164032125,4200,4200,4200,4200,0
|
|
20241004,154500,164032125,4200,4200,4200,4200,0
|
|
20241004,154400,164032125,4200,4200,4200,4200,0
|
|
20241004,154300,164032125,4200,4200,4200,4200,0
|
|
20241004,154200,164032125,4200,4200,4200,4200,0
|
|
20241004,154100,164032125,4200,4200,4200,4200,0
|
|
20241004,154000,164032125,4200,4200,4200,4200,0
|
|
20241004,153900,164032125,4200,4200,4200,4200,0
|
|
20241004,153800,164032125,4200,4200,4200,4200,0
|
|
20241004,153700,164032125,4200,4200,4200,4200,0
|
|
20241004,153600,164032125,4200,4200,4200,4200,0
|
|
20241004,153500,164032125,4200,4200,4200,4200,0
|
|
20241004,153400,164032125,4200,4200,4200,4200,0
|
|
20241004,153300,164032125,4200,4200,4200,4200,0
|
|
20241004,153200,164032125,4200,4200,4200,4200,0
|
|
20241004,153100,164032125,4200,4200,4200,4200,834
|
|
20241004,153000,164032125,4200,4200,4200,4200,834
|
|
20241004,152900,160529325,4220,4220,4220,4220,0
|
|
20241004,152800,160529325,4220,4220,4220,4220,0
|
|
20241004,152700,160529325,4220,4220,4220,4220,0
|
|
20241004,152600,160529325,4220,4220,4220,4220,0
|
|
20241004,152500,160529325,4220,4220,4220,4220,0
|
|
20241004,152400,160529325,4220,4220,4220,4220,0
|
|
20241004,152300,160529325,4220,4220,4220,4220,0
|
|
20241004,152200,160529325,4220,4220,4220,4220,0
|
|
20241004,152100,160529325,4220,4220,4220,4220,0
|
|
20241004,152000,160529325,4220,4220,4220,4220,0
|
|
20241004,151900,160529325,4220,4210,4220,4210,20
|
|
20241004,151800,160445070,4205,4205,4205,4205,0
|
|
20241004,151700,160445070,4205,4210,4210,4205,53
|
|
20241004,151600,160222185,4210,4205,4210,4205,68
|
|
20241004,151500,159935910,4200,4200,4200,4200,0
|
|
20241004,151400,159935910,4200,4200,4200,4200,1
|
|
20241004,151300,159931710,4210,4205,4210,4205,4
|
|
20241004,151200,159914880,4205,4205,4205,4205,0
|
|
20241004,151100,159914880,4205,4205,4205,4205,0
|
|
20241004,151000,159914880,4205,4210,4210,4205,2
|
|
20241004,150900,159906465,4210,4210,4210,4210,1
|
|
20241004,150800,159902255,4210,4210,4210,4210,6
|
|
20241004,150700,159876995,4205,4205,4205,4205,0
|
|
20241004,150600,159876995,4205,4205,4205,4205,0
|
|
20241004,150500,159876995,4205,4205,4205,4205,0
|
|
20241004,150400,159876995,4205,4205,4205,4205,17
|
|
20241004,150300,159805510,4205,4205,4205,4205,100
|
|
20241004,150200,159385010,4205,4205,4205,4205,0
|
|
20241004,150100,159385010,4205,4205,4205,4205,0
|
|
20241004,150000,159385010,4205,4205,4205,4205,50
|
|
20241004,145900,159174760,4195,4205,4205,4195,53
|
|
20241004,145800,158951925,4195,4195,4195,4195,0
|
|
20241004,145700,158951925,4195,4195,4195,4195,1039
|
|
20241004,145600,154593320,4195,4195,4195,4195,4
|
|
20241004,145500,154576540,4190,4190,4190,4190,0
|
|
20241004,145400,154576540,4190,4195,4195,4190,1005
|
|
20241004,145300,150361330,4200,4200,4200,4200,0
|
|
20241004,145200,150361330,4200,4200,4200,4200,0
|
|
20241004,145100,150361330,4200,4200,4200,4200,0
|
|
20241004,145000,150361330,4200,4200,4200,4200,25
|
|
20241004,144900,150256330,4205,4205,4205,4205,0
|
|
20241004,144800,150256330,4205,4200,4205,4200,56
|
|
20241004,144700,150020950,4200,4200,4200,4200,4
|
|
20241004,144600,150004150,4200,4200,4200,4195,137
|
|
20241004,144500,149428825,4200,4205,4205,4200,111
|
|
20241004,144400,148962485,4205,4205,4205,4205,0
|
|
20241004,144300,148962485,4205,4200,4205,4200,36
|
|
20241004,144200,148811120,4195,4200,4200,4195,359
|
|
20241004,144100,147304955,4195,4200,4200,4195,380
|
|
20241004,144000,145710250,4205,4210,4210,4200,1735
|
|
20241004,143900,138416995,4215,4215,4215,4210,63
|
|
20241004,143800,138151505,4215,4215,4215,4215,0
|
|
20241004,143700,138151505,4215,4215,4215,4215,25
|
|
20241004,143600,138046130,4210,4210,4210,4210,0
|
|
20241004,143500,138046130,4210,4210,4210,4210,3
|
|
20241004,143400,138033500,4205,4220,4220,4205,464
|
|
20241004,143300,136081150,4220,4220,4220,4220,0
|
|
20241004,143200,136081150,4220,4220,4220,4220,50
|
|
20241004,143100,135870150,4220,4220,4220,4220,20
|
|
20241004,143000,135785750,4220,4220,4220,4220,1
|
|
20241004,142900,135781530,4210,4220,4220,4210,29
|
|
20241004,142800,135659160,4220,4220,4220,4220,31
|
|
20241004,142700,135528340,4215,4215,4215,4215,49
|
|
20241004,142600,135321805,4210,4210,4210,4210,0
|
|
20241004,142500,135321805,4210,4210,4210,4210,0
|
|
20241004,142400,135321805,4210,4210,4210,4210,0
|
|
20241004,142300,135321805,4210,4215,4215,4210,24
|
|
20241004,142200,135220650,4215,4215,4215,4215,0
|
|
20241004,142100,135220650,4215,4210,4215,4210,20
|
|
20241004,142000,135136360,4210,4210,4210,4210,29
|
|
20241004,141900,135014270,4210,4210,4210,4210,0
|
|
20241004,141800,135014270,4210,4210,4210,4210,31
|
|
20241004,141700,134883760,4215,4210,4215,4210,33
|
|
20241004,141600,134744825,4205,4200,4205,4200,119
|
|
20241004,141500,134244940,4205,4205,4205,4205,19
|
|
20241004,141400,134165045,4205,4205,4205,4205,0
|
|
20241004,141300,134165045,4205,4190,4205,4190,107
|
|
20241004,141200,133716490,4195,4215,4215,4195,2816
|
|
20241004,141100,121880705,4210,4210,4210,4210,0
|
|
20241004,141000,121880705,4210,4210,4210,4210,0
|
|
20241004,140900,121880705,4210,4210,4210,4210,0
|
|
20241004,140800,121880705,4210,4210,4210,4210,0
|
|
20241004,140700,121880705,4210,4210,4210,4210,0
|
|
20241004,140600,121880705,4210,4210,4210,4210,0
|
|
20241004,140500,121880705,4210,4210,4210,4210,0
|
|
20241004,140400,121880705,4210,4215,4220,4210,24
|
|
20241004,140300,121779470,4215,4215,4215,4215,0
|
|
20241004,140200,121779470,4215,4220,4220,4215,28
|
|
20241004,140100,121661355,4215,4220,4220,4215,32
|
|
20241004,140000,121526340,4215,4220,4220,4215,79
|
|
20241004,135900,121193075,4225,4225,4225,4225,27
|
|
20241004,135800,121079000,4225,4225,4225,4225,26
|
|
20241004,135700,120969150,4225,4225,4225,4225,0
|
|
20241004,135600,120969150,4225,4225,4225,4225,24
|
|
20241004,135500,120867750,4220,4225,4225,4220,40
|
|
20241004,135400,120698815,4225,4225,4225,4225,0
|
|
20241004,135300,120698815,4225,4225,4225,4225,22
|
|
20241004,135200,120605865,4225,4225,4225,4225,0
|
|
20241004,135100,120605865,4225,4225,4225,4225,20
|
|
20241004,135000,120521365,4220,4230,4230,4220,37
|
|
20241004,134900,120364960,4230,4230,4230,4230,0
|
|
20241004,134800,120364960,4230,4230,4230,4230,26
|
|
20241004,134700,120254980,4230,4230,4230,4230,26
|
|
20241004,134600,120145000,4230,4230,4230,4230,0
|
|
20241004,134500,120145000,4230,4230,4230,4230,25
|
|
20241004,134400,120039250,4230,4230,4230,4230,27
|
|
20241004,134300,119925040,4225,4225,4225,4225,0
|
|
20241004,134200,119925040,4225,4225,4225,4225,1
|
|
20241004,134100,119920815,4215,4215,4215,4215,0
|
|
20241004,134000,119920815,4215,4215,4215,4215,0
|
|
20241004,133900,119920815,4215,4225,4225,4215,36
|
|
20241004,133800,119768825,4225,4225,4225,4225,0
|
|
20241004,133700,119768825,4225,4225,4225,4225,26
|
|
20241004,133600,119658975,4225,4220,4225,4220,31
|
|
20241004,133500,119528090,4220,4220,4220,4220,1
|
|
20241004,133400,119523870,4220,4220,4220,4220,23
|
|
20241004,133300,119426810,4220,4220,4220,4220,34
|
|
20241004,133200,119283330,4220,4220,4220,4220,1
|
|
20241004,133100,119279110,4220,4220,4220,4220,25
|
|
20241004,133000,119173610,4220,4265,4265,4220,2017
|
|
20241004,132900,110619000,4265,4265,4265,4265,0
|
|
20241004,132800,110619000,4265,4265,4265,4265,31
|
|
20241004,132700,110486785,4260,4260,4260,4260,0
|
|
20241004,132600,110486785,4260,4265,4265,4260,33
|
|
20241004,132500,110346100,4265,4265,4265,4265,19
|
|
20241004,132400,110265065,4260,4260,4260,4260,0
|
|
20241004,132300,110265065,4260,4265,4265,4260,35
|
|
20241004,132200,110115815,4265,4265,4265,4265,31
|
|
20241004,132100,109983600,4260,4260,4260,4260,0
|
|
20241004,132000,109983600,4260,4265,4265,4260,35
|
|
20241004,131900,109834370,4265,4265,4265,4265,20
|
|
20241004,131800,109749070,4260,4260,4260,4260,0
|
|
20241004,131700,109749070,4260,4265,4265,4260,56
|
|
20241004,131600,109510270,4260,4260,4260,4260,0
|
|
20241004,131500,109510270,4260,4265,4265,4260,67
|
|
20241004,131400,109224565,4260,4260,4260,4260,0
|
|
20241004,131300,109224565,4260,4260,4260,4260,19
|
|
20241004,131200,109143625,4270,4270,4270,4270,24
|
|
20241004,131100,109041145,4270,4265,4270,4265,26
|
|
20241004,131000,108930250,4265,4265,4265,4265,0
|
|
20241004,130900,108930250,4265,4265,4265,4265,23
|
|
20241004,130800,108832155,4260,4265,4265,4260,30
|
|
20241004,130700,108704220,4260,4260,4260,4260,1
|
|
20241004,130600,108699960,4265,4265,4265,4265,23
|
|
20241004,130500,108601865,4260,4260,4260,4260,1
|
|
20241004,130400,108597605,4260,4265,4265,4260,29
|
|
20241004,130300,108473945,4260,4270,4270,4260,39
|
|
20241004,130200,108307515,4265,4265,4265,4265,0
|
|
20241004,130100,108307515,4265,4265,4265,4265,28
|
|
20241004,130000,108188095,4260,4260,4260,4260,3
|
|
20241004,125900,108175315,4250,4250,4250,4250,0
|
|
20241004,125800,108175315,4250,4250,4250,4250,0
|
|
20241004,125700,108175315,4250,4250,4250,4250,0
|
|
20241004,125600,108175315,4250,4260,4260,4250,11
|
|
20241004,125500,108128505,4260,4260,4260,4255,102
|
|
20241004,125400,107694050,4255,4255,4255,4255,0
|
|
20241004,125300,107694050,4255,4255,4255,4255,0
|
|
20241004,125200,107694050,4255,4255,4255,4255,0
|
|
20241004,125100,107694050,4255,4255,4255,4255,0
|
|
20241004,125000,107694050,4255,4255,4255,4255,0
|
|
20241004,124900,107694050,4255,4265,4265,4255,28
|
|
20241004,124800,107574640,4260,4260,4260,4260,0
|
|
20241004,124700,107574640,4260,4260,4260,4260,21
|
|
20241004,124600,107485180,4255,4265,4265,4255,22
|
|
20241004,124500,107391360,4265,4265,4265,4265,0
|
|
20241004,124400,107391360,4265,4265,4265,4265,19
|
|
20241004,124300,107310325,4260,4260,4260,4260,0
|
|
20241004,124200,107310325,4260,4260,4260,4260,29
|
|
20241004,124100,107186785,4255,4260,4265,4255,32
|
|
20241004,124000,107050410,4260,4260,4260,4260,25
|
|
20241004,123900,106943910,4255,4255,4255,4255,1
|
|
20241004,123800,106939655,4265,4265,4265,4255,45
|
|
20241004,123700,106747740,4265,4260,4265,4260,18
|
|
20241004,123600,106671055,4265,4265,4265,4265,21
|
|
20241004,123500,106581490,4265,4265,4265,4265,20
|
|
20241004,123400,106496190,4265,4265,4265,4265,0
|
|
20241004,123300,106496190,4265,4265,4265,4265,22
|
|
20241004,123200,106402360,4265,4265,4265,4265,0
|
|
20241004,123100,106402360,4265,4265,4265,4265,21
|
|
20241004,123000,106312795,4265,4260,4265,4260,31
|
|
20241004,122900,106180585,4265,4265,4265,4265,0
|
|
20241004,122800,106180585,4265,4260,4265,4260,23
|
|
20241004,122700,106082510,4260,4265,4265,4260,32
|
|
20241004,122600,105946050,4260,4260,4260,4260,0
|
|
20241004,122500,105946050,4260,4260,4265,4260,49
|
|
20241004,122400,105737190,4255,4255,4255,4255,0
|
|
20241004,122300,105737190,4255,4255,4255,4255,2
|
|
20241004,122200,105728680,4260,4260,4260,4260,25
|
|
20241004,122100,105622180,4255,4260,4260,4255,21
|
|
20241004,122000,105532725,4255,4265,4265,4255,26
|
|
20241004,121900,105422025,4265,4265,4265,4265,24
|
|
20241004,121800,105319665,4260,4260,4260,4260,0
|
|
20241004,121700,105319665,4260,4265,4265,4260,43
|
|
20241004,121600,105136330,4260,4260,4260,4260,2
|
|
20241004,121500,105127810,4255,4255,4255,4255,0
|
|
20241004,121400,105127810,4255,4260,4260,4255,31
|
|
20241004,121300,104995755,4255,4265,4265,4255,31
|
|
20241004,121200,104863550,4260,4260,4260,4260,0
|
|
20241004,121100,104863550,4260,4260,4260,4260,21
|
|
20241004,121000,104774090,4255,4255,4255,4255,1
|
|
20241004,120900,104769835,4250,4250,4250,4250,0
|
|
20241004,120800,104769835,4250,4245,4250,4245,38
|
|
20241004,120700,104608420,4250,4250,4250,4250,0
|
|
20241004,120600,104608420,4250,4255,4255,4250,45
|
|
20241004,120500,104417020,4250,4250,4250,4250,10
|
|
20241004,120400,104374520,4245,4250,4250,4245,566
|
|
20241004,120300,101969110,4250,4260,4260,4250,24
|
|
20241004,120200,101866880,4260,4260,4260,4260,26
|
|
20241004,120100,101756120,4260,4260,4260,4260,0
|
|
20241004,120000,101756120,4260,4260,4260,4260,27
|
|
20241004,115900,101641100,4260,4260,4260,4260,23
|
|
20241004,115800,101543120,4270,4270,4270,4270,0
|
|
20241004,115700,101543120,4270,4255,4270,4255,42
|
|
20241004,115600,101364275,4260,4260,4260,4260,0
|
|
20241004,115500,101364275,4260,4255,4260,4255,37
|
|
20241004,115400,101206730,4260,4260,4260,4260,23
|
|
20241004,115300,101108750,4260,4260,4260,4260,0
|
|
20241004,115200,101108750,4260,4260,4260,4260,24
|
|
20241004,115100,101006510,4260,4260,4260,4260,30
|
|
20241004,115000,100878710,4260,4260,4260,4260,23
|
|
20241004,114900,100780730,4255,4255,4255,4255,13
|
|
20241004,114800,100725415,4250,4255,4255,4250,43
|
|
20241004,114700,100542460,4250,4250,4250,4250,16
|
|
20241004,114600,100474460,4245,4245,4245,4245,0
|
|
20241004,114500,100474460,4245,4245,4245,4245,0
|
|
20241004,114400,100474460,4245,4245,4245,4245,0
|
|
20241004,114300,100474460,4245,4255,4255,4245,20
|
|
20241004,114200,100389370,4255,4250,4255,4250,23
|
|
20241004,114100,100291530,4250,4250,4250,4250,27
|
|
20241004,114000,100176780,4250,4250,4250,4250,22
|
|
20241004,113900,100083280,4250,4250,4250,4250,0
|
|
20241004,113800,100083280,4250,4250,4250,4250,31
|
|
20241004,113700,99951530,4250,4250,4250,4250,21
|
|
20241004,113600,99862280,4255,4255,4255,4255,0
|
|
20241004,113500,99862280,4255,4250,4255,4250,24
|
|
20241004,113400,99760275,4250,4250,4250,4250,0
|
|
20241004,113300,99760275,4250,4245,4250,4245,47
|
|
20241004,113200,99560650,4250,4250,4250,4250,19
|
|
20241004,113100,99479900,4245,4245,4245,4245,0
|
|
20241004,113000,99479900,4245,4250,4250,4245,56
|
|
20241004,112900,99242025,4245,4250,4250,4245,52
|
|
20241004,112800,99021145,4245,4245,4245,4245,31
|
|
20241004,112700,98889550,4250,4250,4250,4250,29
|
|
20241004,112600,98766300,4250,4250,4250,4250,27
|
|
20241004,112500,98651550,4250,4250,4250,4250,0
|
|
20241004,112400,98651550,4250,4250,4250,4250,26
|
|
20241004,112300,98541050,4245,4245,4245,4245,28
|
|
20241004,112200,98422190,4250,4250,4250,4250,19
|
|
20241004,112100,98341440,4250,4250,4250,4250,22
|
|
20241004,112000,98247940,4245,4245,4245,4245,29
|
|
20241004,111900,98124835,4250,4250,4250,4250,26
|
|
20241004,111800,98014335,4250,4250,4250,4250,28
|
|
20241004,111700,97895335,4245,4245,4245,4245,29
|
|
20241004,111600,97772230,4250,4250,4250,4250,31
|
|
20241004,111500,97640480,4245,4250,4250,4245,48
|
|
20241004,111400,97436610,4245,4245,4245,4245,27
|
|
20241004,111300,97321995,4245,4250,4250,4245,55
|
|
20241004,111200,97088370,4245,4245,4245,4245,23
|
|
20241004,111100,96990735,4250,4250,4250,4250,20
|
|
20241004,111000,96905735,4250,4250,4250,4250,31
|
|
20241004,110900,96773985,4245,4245,4245,4245,19
|
|
20241004,110800,96693330,4245,4240,4245,4240,127
|
|
20241004,110700,96154805,4245,4245,4245,4245,30
|
|
20241004,110600,96027455,4245,4245,4245,4245,0
|
|
20241004,110500,96027455,4245,4240,4245,4240,62
|
|
20241004,110400,95764425,4245,4245,4245,4245,26
|
|
20241004,110300,95654055,4240,4240,4240,4240,1
|
|
20241004,110200,95649815,4245,4245,4245,4245,23
|
|
20241004,110100,95552180,4245,4245,4245,4245,20
|
|
20241004,110000,95467280,4245,4240,4245,4240,57
|
|
20241004,105900,95225475,4245,4245,4245,4245,21
|
|
20241004,105800,95136330,4250,4250,4250,4250,0
|
|
20241004,105700,95136330,4250,4250,4250,4250,30
|
|
20241004,105600,95008830,4250,4250,4250,4250,19
|
|
20241004,105500,94928080,4250,4250,4250,4250,0
|
|
20241004,105400,94928080,4250,4250,4250,4250,60
|
|
20241004,105300,94673080,4250,4250,4250,4250,22
|
|
20241004,105200,94579580,4250,4250,4250,4250,2
|
|
20241004,105100,94571080,4250,4250,4250,4250,30
|
|
20241004,105000,94443580,4250,4250,4250,4250,0
|
|
20241004,104900,94443580,4250,4250,4250,4250,21
|
|
20241004,104800,94354330,4255,4255,4255,4240,1437
|
|
20241004,104700,88256670,4255,4255,4255,4255,540
|
|
20241004,104600,85958970,4260,4260,4260,4260,26
|
|
20241004,104500,85848210,4255,4260,4260,4255,53
|
|
20241004,104400,85622565,4260,4260,4260,4260,0
|
|
20241004,104300,85622565,4260,4260,4260,4260,31
|
|
20241004,104200,85490505,4260,4260,4260,4260,30
|
|
20241004,104100,85362705,4255,4255,4255,4255,1
|
|
20241004,104000,85358450,4255,4270,4270,4255,763
|
|
20241004,103900,82111540,4270,4265,4270,4265,25
|
|
20241004,103800,82004870,4270,4270,4270,4270,0
|
|
20241004,103700,82004870,4270,4270,4270,4270,29
|
|
20241004,103600,81881040,4255,4265,4270,4255,1105
|
|
20241004,103500,77168215,4260,4250,4260,4250,228
|
|
20241004,103400,76198415,4250,4245,4250,4245,21
|
|
20241004,103300,76109170,4255,4255,4255,4255,0
|
|
20241004,103200,76109170,4255,4255,4255,4255,24
|
|
20241004,103100,76007050,4255,4255,4255,4250,321
|
|
20241004,103000,74641290,4250,4250,4250,4250,247
|
|
20241004,102900,73591540,4250,4245,4250,4245,20
|
|
20241004,102800,73506545,4245,4260,4265,4245,31
|
|
20241004,102700,73374445,4260,4255,4260,4240,269
|
|
20241004,102600,72228785,4255,4250,4255,4250,225
|
|
20241004,102500,71272430,4250,4250,4250,4250,0
|
|
20241004,102400,71272430,4250,4250,4250,4250,36
|
|
20241004,102300,71119430,4250,4245,4250,4245,169
|
|
20241004,102200,70401860,4235,4235,4235,4235,9
|
|
20241004,102100,70363745,4230,4225,4230,4225,192
|
|
20241004,102000,69551935,4220,4225,4225,4220,53
|
|
20241004,101900,69328140,4220,4220,4220,4220,32
|
|
20241004,101800,69193100,4230,4225,4230,4225,51
|
|
20241004,101700,68977420,4225,4230,4230,4225,68
|
|
20241004,101600,68689880,4225,4225,4225,4225,0
|
|
20241004,101500,68689880,4225,4220,4225,4220,1045
|
|
20241004,101400,64279085,4220,4225,4225,4205,3760
|
|
20241004,101300,48418050,4235,4235,4235,4235,19
|
|
20241004,101200,48337585,4230,4230,4230,4230,31
|
|
20241004,101100,48206455,4225,4215,4225,4215,823
|
|
20241004,101000,44733495,4215,4215,4215,4215,39
|
|
20241004,100900,44569110,4200,4215,4215,4200,289
|
|
20241004,100800,43351470,4215,4215,4215,4215,20
|
|
20241004,100700,43267170,4215,4215,4215,4215,26
|
|
20241004,100600,43157580,4200,4215,4215,4200,51
|
|
20241004,100500,42943065,4215,4215,4215,4215,0
|
|
20241004,100400,42943065,4215,4210,4215,4210,19
|
|
20241004,100300,42863035,4215,4215,4215,4215,0
|
|
20241004,100200,42863035,4215,4205,4215,4200,138
|
|
20241004,100100,42282885,4220,4215,4220,4215,46
|
|
20241004,100000,42088870,4215,4215,4215,4215,105
|
|
20241004,095900,41646295,4220,4220,4220,4220,24
|
|
20241004,095800,41545015,4225,4225,4225,4225,126
|
|
20241004,095700,41012665,4225,4225,4225,4225,0
|
|
20241004,095600,41012665,4225,4225,4225,4225,27
|
|
20241004,095500,40898590,4225,4225,4225,4225,27
|
|
20241004,095400,40784515,4225,4225,4225,4225,0
|
|
20241004,095300,40784515,4225,4225,4225,4225,1
|
|
20241004,095200,40780290,4210,4205,4210,4205,438
|
|
20241004,095100,38937905,4205,4200,4205,4200,39
|
|
20241004,095000,38774010,4195,4195,4195,4195,3
|
|
20241004,094900,38761425,4205,4205,4205,4205,0
|
|
20241004,094800,38761425,4205,4200,4205,4200,315
|
|
20241004,094700,37438315,4200,4200,4200,4200,20
|
|
20241004,094600,37354315,4200,4200,4200,4200,0
|
|
20241004,094500,37354315,4200,4190,4200,4190,594
|
|
20241004,094400,34865405,4190,4200,4200,4190,375
|
|
20241004,094300,33292465,4200,4200,4200,4200,2
|
|
20241004,094200,33284065,4195,4215,4215,4195,984
|
|
20241004,094100,29151095,4210,4210,4210,4210,0
|
|
20241004,094000,29151095,4210,4210,4210,4210,5
|
|
20241004,093900,29130045,4205,4210,4210,4205,47
|
|
20241004,093800,28932265,4210,4210,4210,4210,56
|
|
20241004,093700,28696505,4220,4220,4220,4220,26
|
|
20241004,093600,28586785,4220,4220,4220,4220,0
|
|
20241004,093500,28586785,4220,4220,4220,4220,1
|
|
20241004,093400,28582565,4220,4220,4220,4220,1
|
|
20241004,093300,28578345,4220,4210,4220,4210,154
|
|
20241004,093200,27929995,4210,4210,4210,4210,0
|
|
20241004,093100,27929995,4210,4210,4210,4210,153
|
|
20241004,093000,27285865,4205,4210,4210,4205,9
|
|
20241004,092900,27248010,4205,4210,4220,4205,223
|
|
20241004,092800,26307300,4205,4205,4205,4205,0
|
|
20241004,092700,26307300,4205,4205,4205,4205,8
|
|
20241004,092600,26273660,4190,4190,4190,4190,0
|
|
20241004,092500,26273660,4190,4190,4190,4190,20
|
|
20241004,092400,26189860,4200,4195,4200,4195,49
|
|
20241004,092300,25984245,4190,4200,4200,4190,48
|
|
20241004,092200,25783055,4190,4190,4190,4190,58
|
|
20241004,092100,25540035,4200,4200,4200,4200,0
|
|
20241004,092000,25540035,4200,4200,4200,4200,0
|
|
20241004,091900,25540035,4200,4200,4200,4200,0
|
|
20241004,091800,25540035,4200,4195,4200,4195,625
|
|
20241004,091700,22917755,4190,4190,4190,4190,314
|
|
20241004,091600,21602095,4190,4210,4210,4190,914
|
|
20241004,091500,17763015,4245,4245,4245,4245,0
|
|
20241004,091400,17763015,4245,4245,4245,4245,0
|
|
20241004,091300,17763015,4245,4245,4245,4245,0
|
|
20241004,091200,17763015,4245,4205,4245,4205,358
|
|
20241004,091100,16255960,4205,4210,4210,4195,3028
|
|
20241004,091000,3546870,4215,4215,4215,4215,4
|
|
20241004,090900,3530010,4215,4215,4215,4215,31
|
|
20241004,090800,3399345,4220,4220,4220,4220,670
|
|
20241004,090700,571945,4230,4230,4230,4230,9
|
|
20241004,090600,533875,4240,4245,4245,4240,3
|
|
20241004,090500,521150,4250,4250,4250,4250,11
|
|
20241004,090400,474400,4250,4250,4250,4250,0
|
|
20241004,090300,474400,4250,4250,4250,4250,0
|
|
20241004,090200,474400,4250,4250,4250,4250,0
|
|
20241004,090100,474400,4250,4250,4250,4250,5
|
|
20241004,090000,453150,4275,4275,4275,4275,106
|