585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184200,1755399030,4170,4170,4170,4170,6032
|
|
20241014,184100,1755399030,4170,4170,4170,4170,0
|
|
20241014,184000,1755399030,4170,4170,4170,4170,0
|
|
20241014,183900,1755399030,4170,4170,4170,4170,0
|
|
20241014,183800,1755399030,4170,4170,4170,4170,0
|
|
20241014,183700,1755399030,4170,4170,4170,4170,0
|
|
20241014,183600,1755399030,4170,4170,4170,4170,0
|
|
20241014,183500,1755399030,4170,4170,4170,4170,0
|
|
20241014,183400,1755399030,4170,4170,4170,4170,0
|
|
20241014,183300,1755399030,4170,4170,4170,4170,0
|
|
20241014,183200,1755399030,4170,4170,4170,4170,0
|
|
20241014,183100,1755399030,4170,4170,4170,4170,0
|
|
20241014,183000,1755399030,4170,4170,4170,4170,0
|
|
20241014,182900,1755399030,4170,4170,4170,4170,0
|
|
20241014,182800,1755399030,4170,4170,4170,4170,0
|
|
20241014,182700,1755399030,4170,4170,4170,4170,0
|
|
20241014,182600,1755399030,4170,4170,4170,4170,0
|
|
20241014,182500,1755399030,4170,4170,4170,4170,0
|
|
20241014,182400,1755399030,4170,4170,4170,4170,0
|
|
20241014,182300,1755399030,4170,4170,4170,4170,0
|
|
20241014,182200,1755399030,4170,4170,4170,4170,0
|
|
20241014,182100,1755399030,4170,4170,4170,4170,0
|
|
20241014,182000,1755399030,4170,4170,4170,4170,0
|
|
20241014,181900,1755399030,4170,4170,4170,4170,0
|
|
20241014,181800,1755399030,4170,4170,4170,4170,0
|
|
20241014,181700,1755399030,4170,4170,4170,4170,0
|
|
20241014,181600,1755399030,4170,4170,4170,4170,0
|
|
20241014,181500,1755399030,4170,4170,4170,4170,0
|
|
20241014,181400,1755399030,4170,4170,4170,4170,0
|
|
20241014,181300,1755399030,4170,4170,4170,4170,0
|
|
20241014,181200,1755399030,4170,4170,4170,4170,6032
|
|
20241014,181100,1755399030,4170,4170,4170,4170,0
|
|
20241014,181000,1755399030,4170,4170,4170,4170,0
|
|
20241014,180900,1755399030,4170,4170,4170,4170,0
|
|
20241014,180800,1755399030,4170,4170,4170,4170,0
|
|
20241014,180700,1755399030,4170,4170,4170,4170,0
|
|
20241014,180600,1755399030,4170,4170,4170,4170,0
|
|
20241014,180500,1755399030,4170,4170,4170,4170,0
|
|
20241014,180400,1755399030,4170,4170,4170,4170,0
|
|
20241014,180300,1755399030,4170,4170,4170,4170,0
|
|
20241014,180200,1755399030,4170,4170,4170,4170,0
|
|
20241014,180100,1755399030,4170,4170,4170,4170,0
|
|
20241014,180000,1755399030,4170,4170,4170,4170,0
|
|
20241014,175900,1755399030,4170,4170,4170,4170,0
|
|
20241014,175800,1755399030,4170,4170,4170,4170,0
|
|
20241014,175700,1755399030,4170,4170,4170,4170,0
|
|
20241014,175600,1755399030,4170,4170,4170,4170,0
|
|
20241014,175500,1755399030,4170,4170,4170,4170,0
|
|
20241014,175400,1755399030,4170,4170,4170,4170,0
|
|
20241014,175300,1755399030,4170,4170,4170,4170,0
|
|
20241014,175200,1755399030,4170,4170,4170,4170,0
|
|
20241014,175100,1755399030,4170,4170,4170,4170,0
|
|
20241014,175000,1755399030,4170,4170,4170,4170,0
|
|
20241014,174900,1755399030,4170,4170,4170,4170,0
|
|
20241014,174800,1755399030,4170,4170,4170,4170,0
|
|
20241014,174700,1755399030,4170,4170,4170,4170,0
|
|
20241014,174600,1755399030,4170,4170,4170,4170,0
|
|
20241014,174500,1755399030,4170,4170,4170,4170,0
|
|
20241014,174400,1755399030,4170,4170,4170,4170,0
|
|
20241014,174300,1755399030,4170,4170,4170,4170,0
|
|
20241014,174200,1755399030,4170,4170,4170,4170,6032
|
|
20241014,174100,1755399030,4170,4170,4170,4170,0
|
|
20241014,174000,1755399030,4170,4170,4170,4170,0
|
|
20241014,173900,1755399030,4170,4170,4170,4170,0
|
|
20241014,173800,1755399030,4170,4170,4170,4170,0
|
|
20241014,173700,1755399030,4170,4170,4170,4170,0
|
|
20241014,173600,1755399030,4170,4170,4170,4170,0
|
|
20241014,173500,1755399030,4170,4170,4170,4170,0
|
|
20241014,173400,1755399030,4170,4170,4170,4170,0
|
|
20241014,173300,1755399030,4170,4170,4170,4170,0
|
|
20241014,173200,1755399030,4170,4170,4170,4170,0
|
|
20241014,173100,1755399030,4170,4170,4170,4170,0
|
|
20241014,173000,1755399030,4170,4170,4170,4170,0
|
|
20241014,172900,1755399030,4170,4170,4170,4170,0
|
|
20241014,172800,1755399030,4170,4170,4170,4170,0
|
|
20241014,172700,1755399030,4170,4170,4170,4170,0
|
|
20241014,172600,1755399030,4170,4170,4170,4170,0
|
|
20241014,172500,1755399030,4170,4170,4170,4170,0
|
|
20241014,172400,1755399030,4170,4170,4170,4170,0
|
|
20241014,172300,1755399030,4170,4170,4170,4170,0
|
|
20241014,172200,1755399030,4170,4170,4170,4170,0
|
|
20241014,172100,1755399030,4170,4170,4170,4170,0
|
|
20241014,172000,1755399030,4170,4170,4170,4170,0
|
|
20241014,171900,1755399030,4170,4170,4170,4170,0
|
|
20241014,171800,1755399030,4170,4170,4170,4170,0
|
|
20241014,171700,1755399030,4170,4170,4170,4170,0
|
|
20241014,171600,1755399030,4170,4170,4170,4170,0
|
|
20241014,171500,1755399030,4170,4170,4170,4170,0
|
|
20241014,171400,1755399030,4170,4170,4170,4170,0
|
|
20241014,171300,1755399030,4170,4170,4170,4170,0
|
|
20241014,171200,1755399030,4170,4170,4170,4170,6032
|
|
20241014,171100,1755399030,4170,4170,4170,4170,0
|
|
20241014,171000,1755399030,4170,4170,4170,4170,0
|
|
20241014,170900,1755399030,4170,4170,4170,4170,0
|
|
20241014,170800,1755399030,4170,4170,4170,4170,0
|
|
20241014,170700,1755399030,4170,4170,4170,4170,0
|
|
20241014,170600,1755399030,4170,4170,4170,4170,0
|
|
20241014,170500,1755399030,4170,4170,4170,4170,0
|
|
20241014,170400,1755399030,4170,4170,4170,4170,0
|
|
20241014,170300,1755399030,4170,4170,4170,4170,0
|
|
20241014,170200,1755399030,4170,4170,4170,4170,0
|
|
20241014,170100,1755399030,4170,4170,4170,4170,0
|
|
20241014,170000,1755399030,4170,4170,4170,4170,0
|
|
20241014,165900,1755399030,4170,4170,4170,4170,0
|
|
20241014,165800,1755399030,4170,4170,4170,4170,0
|
|
20241014,165700,1755399030,4170,4170,4170,4170,0
|
|
20241014,165600,1755399030,4170,4170,4170,4170,0
|
|
20241014,165500,1755399030,4170,4170,4170,4170,0
|
|
20241014,165400,1755399030,4170,4170,4170,4170,0
|
|
20241014,165300,1755399030,4170,4170,4170,4170,0
|
|
20241014,165200,1755399030,4170,4170,4170,4170,0
|
|
20241014,165100,1755399030,4170,4170,4170,4170,0
|
|
20241014,165000,1755399030,4170,4170,4170,4170,0
|
|
20241014,164900,1755399030,4170,4170,4170,4170,0
|
|
20241014,164800,1755399030,4170,4170,4170,4170,0
|
|
20241014,164700,1755399030,4170,4170,4170,4170,0
|
|
20241014,164600,1755399030,4170,4170,4170,4170,0
|
|
20241014,164500,1755399030,4170,4170,4170,4170,0
|
|
20241014,164400,1755399030,4170,4170,4170,4170,0
|
|
20241014,164300,1755399030,4170,4170,4170,4170,0
|
|
20241014,164200,1755399030,4170,4170,4170,4170,6032
|
|
20241014,164100,1755399030,4170,4170,4170,4170,0
|
|
20241014,164000,1755399030,4170,4170,4170,4170,0
|
|
20241014,163900,1755399030,4170,4170,4170,4170,0
|
|
20241014,163800,1755399030,4170,4170,4170,4170,0
|
|
20241014,163700,1755399030,4170,4170,4170,4170,0
|
|
20241014,163600,1755399030,4170,4170,4170,4170,0
|
|
20241014,163500,1755399030,4170,4170,4170,4170,0
|
|
20241014,163400,1755399030,4170,4170,4170,4170,0
|
|
20241014,163300,1755399030,4170,4170,4170,4170,0
|
|
20241014,163200,1755399030,4170,4170,4170,4170,0
|
|
20241014,163100,1755399030,4170,4170,4170,4170,0
|
|
20241014,163000,1755399030,4170,4170,4170,4170,0
|
|
20241014,162900,1755399030,4170,4170,4170,4170,0
|
|
20241014,162800,1755399030,4170,4170,4170,4170,0
|
|
20241014,162700,1755399030,4170,4170,4170,4170,0
|
|
20241014,162600,1755399030,4170,4170,4170,4170,0
|
|
20241014,162500,1755399030,4170,4170,4170,4170,0
|
|
20241014,162400,1755399030,4170,4170,4170,4170,0
|
|
20241014,162300,1755399030,4170,4170,4170,4170,0
|
|
20241014,162200,1755399030,4170,4170,4170,4170,0
|
|
20241014,162100,1755399030,4170,4170,4170,4170,0
|
|
20241014,162000,1755399030,4170,4170,4170,4170,0
|
|
20241014,161900,1755399030,4170,4170,4170,4170,0
|
|
20241014,161800,1755399030,4170,4170,4170,4170,0
|
|
20241014,161700,1755399030,4170,4170,4170,4170,0
|
|
20241014,161600,1755399030,4170,4170,4170,4170,0
|
|
20241014,161500,1755399030,4170,4170,4170,4170,0
|
|
20241014,161400,1755399030,4170,4170,4170,4170,0
|
|
20241014,161300,1755399030,4170,4170,4170,4170,0
|
|
20241014,161200,1755399030,4170,4170,4170,4170,6032
|
|
20241014,161100,1755399030,4170,4170,4170,4170,0
|
|
20241014,161000,1755399030,4170,4170,4170,4170,0
|
|
20241014,160900,1755399030,4170,4170,4170,4170,0
|
|
20241014,160800,1755399030,4170,4170,4170,4170,0
|
|
20241014,160700,1755399030,4170,4170,4170,4170,0
|
|
20241014,160600,1755399030,4170,4170,4170,4170,0
|
|
20241014,160500,1755399030,4170,4170,4170,4170,0
|
|
20241014,160400,1755399030,4170,4170,4170,4170,0
|
|
20241014,160300,1755399030,4170,4170,4170,4170,0
|
|
20241014,160200,1755399030,4170,4170,4170,4170,0
|
|
20241014,160100,1755399030,4170,4170,4170,4170,0
|
|
20241014,160000,1755399030,4170,4170,4170,4170,0
|
|
20241014,155900,1755399030,4170,4170,4170,4170,0
|
|
20241014,155800,1755399030,4170,4170,4170,4170,0
|
|
20241014,155700,1755399030,4170,4170,4170,4170,0
|
|
20241014,155600,1755399030,4170,4170,4170,4170,0
|
|
20241014,155500,1755399030,4170,4170,4170,4170,0
|
|
20241014,155400,1755399030,4170,4170,4170,4170,0
|
|
20241014,155300,1755399030,4170,4170,4170,4170,0
|
|
20241014,155200,1755399030,4170,4170,4170,4170,0
|
|
20241014,155100,1755399030,4170,4170,4170,4170,0
|
|
20241014,155000,1755399030,4170,4170,4170,4170,0
|
|
20241014,154900,1755399030,4170,4170,4170,4170,0
|
|
20241014,154800,1755399030,4170,4170,4170,4170,0
|
|
20241014,154700,1755399030,4170,4170,4170,4170,0
|
|
20241014,154600,1755399030,4170,4170,4170,4170,0
|
|
20241014,154500,1755399030,4170,4170,4170,4170,0
|
|
20241014,154400,1755399030,4170,4170,4170,4170,0
|
|
20241014,154300,1755399030,4170,4170,4170,4170,0
|
|
20241014,154200,1755399030,4170,4170,4170,4170,6032
|
|
20241014,154100,1755399030,4170,4170,4170,4170,0
|
|
20241014,154000,1755399030,4170,4170,4170,4170,0
|
|
20241014,153900,1755399030,4170,4170,4170,4170,0
|
|
20241014,153800,1755399030,4170,4170,4170,4170,0
|
|
20241014,153700,1755399030,4170,4170,4170,4170,0
|
|
20241014,153600,1755399030,4170,4170,4170,4170,0
|
|
20241014,153500,1755399030,4170,4170,4170,4170,0
|
|
20241014,153400,1755399030,4170,4170,4170,4170,0
|
|
20241014,153300,1755399030,4170,4170,4170,4170,0
|
|
20241014,153200,1755399030,4170,4170,4170,4170,0
|
|
20241014,153100,1755399030,4170,4170,4170,4170,0
|
|
20241014,153000,1755399030,4170,4170,4170,4170,6032
|
|
20241014,152900,1730245590,4165,4165,4165,4165,0
|
|
20241014,152800,1730245590,4165,4165,4165,4165,0
|
|
20241014,152700,1730245590,4165,4165,4165,4165,0
|
|
20241014,152600,1730245590,4165,4165,4165,4165,0
|
|
20241014,152500,1730245590,4165,4165,4165,4165,0
|
|
20241014,152400,1730245590,4165,4165,4165,4165,0
|
|
20241014,152300,1730245590,4165,4165,4165,4165,0
|
|
20241014,152200,1730245590,4165,4165,4165,4165,0
|
|
20241014,152100,1730245590,4165,4165,4165,4165,0
|
|
20241014,152000,1730245590,4165,4165,4165,4165,0
|
|
20241014,151900,1730245590,4165,4150,4165,4140,7086
|
|
20241014,151800,1700805240,4150,4150,4150,4150,632
|
|
20241014,151700,1698182440,4150,4160,4160,4150,3230
|
|
20241014,151600,1684769130,4165,4165,4165,4165,248
|
|
20241014,151500,1683736210,4160,4165,4165,4155,499
|
|
20241014,151400,1681661595,4165,4155,4165,4155,263
|
|
20241014,151300,1680566400,4155,4155,4155,4155,66
|
|
20241014,151200,1680292170,4160,4160,4165,4155,501
|
|
20241014,151100,1678207280,4160,4165,4165,4160,370
|
|
20241014,151000,1676667505,4160,4160,4160,4160,0
|
|
20241014,150900,1676667505,4160,4160,4165,4160,269
|
|
20241014,150800,1675548445,4160,4160,4165,4160,136
|
|
20241014,150700,1674982100,4165,4165,4165,4165,595
|
|
20241014,150600,1672503925,4160,4160,4160,4160,58
|
|
20241014,150500,1672262645,4160,4160,4160,4160,3
|
|
20241014,150400,1672250165,4160,4160,4160,4160,5
|
|
20241014,150300,1672229365,4155,4160,4160,4155,1021
|
|
20241014,150200,1667982690,4155,4155,4155,4155,33
|
|
20241014,150100,1667845575,4160,4165,4165,4160,1011
|
|
20241014,150000,1663639810,4160,4160,4160,4160,300
|
|
20241014,145900,1662391810,4165,4150,4165,4145,3457
|
|
20241014,145800,1648026030,4145,4145,4145,4145,0
|
|
20241014,145700,1648026030,4145,4145,4145,4145,20
|
|
20241014,145600,1647943130,4150,4150,4150,4150,81
|
|
20241014,145500,1647606980,4145,4145,4145,4145,40
|
|
20241014,145400,1647441180,4150,4155,4155,4150,550
|
|
20241014,145300,1645158675,4155,4155,4155,4155,0
|
|
20241014,145200,1645158675,4155,4155,4155,4155,1800
|
|
20241014,145100,1637679675,4150,4150,4150,4150,0
|
|
20241014,145000,1637679675,4150,4155,4155,4150,27
|
|
20241014,144900,1637567540,4155,4155,4155,4150,165
|
|
20241014,144800,1636882090,4155,4155,4155,4155,70
|
|
20241014,144700,1636591240,4155,4155,4155,4155,139
|
|
20241014,144600,1636013695,4150,4150,4155,4150,329
|
|
20241014,144500,1634647980,4150,4155,4155,4150,370
|
|
20241014,144400,1633112155,4155,4150,4155,4150,113
|
|
20241014,144300,1632642670,4150,4150,4150,4150,76
|
|
20241014,144200,1632327270,4145,4150,4150,4145,1210
|
|
20241014,144100,1627310770,4150,4150,4150,4150,2374
|
|
20241014,144000,1617458670,4155,4155,4155,4155,0
|
|
20241014,143900,1617458670,4155,4155,4155,4155,0
|
|
20241014,143800,1617458670,4155,4155,4155,4155,491
|
|
20241014,143700,1615418565,4150,4150,4150,4150,300
|
|
20241014,143600,1614173565,4155,4155,4155,4155,460
|
|
20241014,143500,1612262265,4160,4160,4160,4160,1
|
|
20241014,143400,1612258105,4160,4160,4160,4160,0
|
|
20241014,143300,1612258105,4160,4160,4160,4160,100
|
|
20241014,143200,1611842105,4160,4155,4160,4155,160
|
|
20241014,143100,1611176805,4155,4160,4160,4155,7
|
|
20241014,143000,1611147710,4150,4150,4150,4150,93
|
|
20241014,142900,1610761760,4150,4155,4155,4150,1198
|
|
20241014,142800,1605785060,4160,4160,4160,4160,0
|
|
20241014,142700,1605785060,4160,4155,4160,4155,384
|
|
20241014,142600,1604189400,4155,4160,4160,4155,36
|
|
20241014,142500,1604039670,4160,4160,4160,4160,450
|
|
20241014,142400,1602167670,4165,4170,4170,4165,11546
|
|
20241014,142300,1554077710,4175,4175,4175,4175,449
|
|
20241014,142200,1552203135,4175,4175,4175,4175,985
|
|
20241014,142100,1548090760,4175,4175,4175,4175,110
|
|
20241014,142000,1547631510,4175,4175,4175,4175,0
|
|
20241014,141900,1547631510,4175,4175,4175,4170,188
|
|
20241014,141800,1546846640,4175,4170,4175,4170,174
|
|
20241014,141700,1546120440,4170,4170,4170,4170,0
|
|
20241014,141600,1546120440,4170,4170,4170,4170,312
|
|
20241014,141500,1544819400,4170,4170,4170,4170,0
|
|
20241014,141400,1544819400,4170,4175,4175,4170,2550
|
|
20241014,141300,1534180820,4180,4175,4180,4175,130
|
|
20241014,141200,1533637425,4180,4180,4180,4180,122
|
|
20241014,141100,1533127465,4175,4175,4175,4175,3
|
|
20241014,141000,1533114940,4180,4180,4180,4180,125
|
|
20241014,140900,1532592440,4180,4180,4180,4175,137
|
|
20241014,140800,1532019790,4180,4180,4180,4180,6
|
|
20241014,140700,1531994710,4180,4180,4180,4180,169
|
|
20241014,140600,1531288290,4180,4180,4180,4175,240
|
|
20241014,140500,1530286215,4180,4180,4180,4175,614
|
|
20241014,140400,1527719720,4180,4175,4180,4175,34
|
|
20241014,140300,1527577605,4180,4170,4180,4170,6
|
|
20241014,140200,1527552575,4180,4180,4180,4180,0
|
|
20241014,140100,1527552575,4180,4175,4180,4175,451
|
|
20241014,140000,1525669395,4165,4165,4165,4165,0
|
|
20241014,135900,1525669395,4165,4175,4175,4165,2572
|
|
20241014,135800,1514949100,4175,4175,4175,4175,0
|
|
20241014,135700,1514949100,4175,4175,4175,4175,500
|
|
20241014,135600,1512861600,4175,4175,4175,4175,60
|
|
20241014,135500,1512611100,4175,4175,4175,4175,1
|
|
20241014,135400,1512606925,4175,4175,4175,4175,4
|
|
20241014,135300,1512590225,4175,4175,4175,4175,5
|
|
20241014,135200,1512569350,4170,4175,4175,4170,2010
|
|
20241014,135100,1504177650,4170,4175,4175,4170,99
|
|
20241014,135000,1503764350,4170,4170,4170,4170,60
|
|
20241014,134900,1503514150,4175,4175,4175,4175,0
|
|
20241014,134800,1503514150,4175,4170,4175,4170,824
|
|
20241014,134700,1500078065,4165,4165,4165,4165,50
|
|
20241014,134600,1499869815,4170,4165,4170,4165,701
|
|
20241014,134500,1496950145,4160,4155,4170,4155,32
|
|
20241014,134400,1496817020,4155,4165,4170,4155,5297
|
|
20241014,134300,1474755780,4165,4160,4165,4160,694
|
|
20241014,134200,1471866535,4160,4160,4160,4160,9
|
|
20241014,134100,1471829095,4160,4160,4160,4160,64
|
|
20241014,134000,1471562855,4160,4160,4160,4160,159
|
|
20241014,133900,1470901415,4160,4165,4165,4160,290
|
|
20241014,133800,1469694965,4165,4165,4165,4160,99
|
|
20241014,133700,1469282655,4165,4165,4165,4165,87
|
|
20241014,133600,1468920300,4160,4165,4165,4160,134
|
|
20241014,133500,1468362195,4165,4160,4165,4160,86
|
|
20241014,133400,1468004145,4160,4160,4160,4160,147
|
|
20241014,133300,1467392625,4160,4160,4160,4155,1160
|
|
20241014,133200,1462569465,4160,4160,4160,4160,423
|
|
20241014,133100,1460809785,4155,4155,4155,4155,0
|
|
20241014,133000,1460809785,4155,4155,4160,4150,603
|
|
20241014,132900,1458303880,4150,4150,4150,4150,1000
|
|
20241014,132800,1454153880,4155,4155,4155,4155,35
|
|
20241014,132700,1454008455,4155,4155,4155,4155,129
|
|
20241014,132600,1453472460,4155,4155,4155,4155,60
|
|
20241014,132500,1453223160,4155,4155,4155,4155,60
|
|
20241014,132400,1452973860,4155,4155,4155,4155,66
|
|
20241014,132300,1452699630,4155,4155,4155,4155,110
|
|
20241014,132200,1452242580,4155,4150,4155,4150,352
|
|
20241014,132100,1450781450,4150,4150,4150,4150,1
|
|
20241014,132000,1450777300,4135,4150,4150,4135,1813
|
|
20241014,131900,1443279660,4150,4150,4150,4150,0
|
|
20241014,131800,1443279660,4150,4135,4150,4135,59
|
|
20241014,131700,1443034825,4150,4150,4150,4150,1
|
|
20241014,131600,1443030675,4150,4150,4150,4150,0
|
|
20241014,131500,1443030675,4150,4150,4150,4150,350
|
|
20241014,131400,1441578175,4150,4150,4150,4150,10
|
|
20241014,131300,1441536675,4150,4150,4150,4150,0
|
|
20241014,131200,1441536675,4150,4150,4150,4150,10
|
|
20241014,131100,1441495175,4150,4140,4150,4140,2165
|
|
20241014,131000,1432531125,4140,4140,4140,4140,65
|
|
20241014,130900,1432262025,4140,4140,4140,4140,34
|
|
20241014,130800,1432121265,4140,4140,4140,4135,220
|
|
20241014,130700,1431211225,4150,4145,4150,4145,134
|
|
20241014,130600,1430655625,4140,4140,4140,4140,0
|
|
20241014,130500,1430655625,4140,4140,4140,4140,0
|
|
20241014,130400,1430655625,4140,4140,4140,4140,10
|
|
20241014,130300,1430614225,4140,4140,4140,4140,1
|
|
20241014,130200,1430610085,4140,4140,4140,4140,0
|
|
20241014,130100,1430610085,4140,4140,4140,4140,0
|
|
20241014,130000,1430610085,4140,4140,4140,4140,0
|
|
20241014,125900,1430610085,4140,4140,4140,4140,0
|
|
20241014,125800,1430610085,4140,4140,4140,4140,0
|
|
20241014,125700,1430610085,4140,4140,4140,4140,1155
|
|
20241014,125600,1425828385,4140,4140,4140,4140,0
|
|
20241014,125500,1425828385,4140,4140,4140,4140,0
|
|
20241014,125400,1425828385,4140,4140,4140,4140,0
|
|
20241014,125300,1425828385,4140,4140,4140,4140,324
|
|
20241014,125200,1424487025,4150,4150,4150,4150,0
|
|
20241014,125100,1424487025,4150,4140,4150,4140,159
|
|
20241014,125000,1423827475,4140,4140,4140,4140,13
|
|
20241014,124900,1423773655,4135,4140,4140,4135,1262
|
|
20241014,124800,1418549990,4140,4140,4140,4140,100
|
|
20241014,124700,1418135990,4140,4140,4140,4140,65
|
|
20241014,124600,1417866890,4140,4140,4140,4140,0
|
|
20241014,124500,1417866890,4140,4140,4145,4140,2752
|
|
20241014,124400,1406471925,4140,4140,4140,4140,655
|
|
20241014,124300,1403760225,4150,4150,4150,4150,0
|
|
20241014,124200,1403760225,4150,4150,4150,4150,132
|
|
20241014,124100,1403212425,4150,4150,4150,4150,3
|
|
20241014,124000,1403199975,4140,4150,4150,4140,146
|
|
20241014,123900,1402594265,4150,4150,4150,4140,113
|
|
20241014,123800,1402125325,4140,4140,4140,4140,1232
|
|
20241014,123700,1397024845,4140,4140,4140,4140,0
|
|
20241014,123600,1397024845,4140,4130,4140,4130,152
|
|
20241014,123500,1396395945,4130,4130,4130,4130,10
|
|
20241014,123400,1396354645,4130,4130,4130,4130,0
|
|
20241014,123300,1396354645,4130,4140,4140,4130,1372
|
|
20241014,123200,1390674785,4140,4150,4150,4140,3645
|
|
20241014,123100,1375582675,4150,4150,4150,4150,27
|
|
20241014,123000,1375470625,4145,4145,4145,4145,192
|
|
20241014,122900,1374674785,4150,4150,4150,4150,1
|
|
20241014,122800,1374670635,4145,4145,4145,4145,37
|
|
20241014,122700,1374517270,4150,4145,4150,4145,320
|
|
20241014,122600,1373189900,4150,4150,4150,4150,12
|
|
20241014,122500,1373140100,4145,4145,4145,4145,322
|
|
20241014,122400,1371805410,4150,4150,4150,4150,90
|
|
20241014,122300,1371431910,4140,4140,4145,4140,1791
|
|
20241014,122200,1364011220,4140,4140,4140,4140,98
|
|
20241014,122100,1363605500,4140,4140,4140,4140,0
|
|
20241014,122000,1363605500,4140,4140,4140,4140,90
|
|
20241014,121900,1363232900,4130,4140,4140,4130,585
|
|
20241014,121800,1360816000,4140,4140,4140,4140,0
|
|
20241014,121700,1360816000,4140,4140,4140,4140,5
|
|
20241014,121600,1360795300,4135,4135,4135,4135,0
|
|
20241014,121500,1360795300,4135,4140,4140,4130,181
|
|
20241014,121400,1360047395,4140,4140,4140,4140,3122
|
|
20241014,121300,1347122315,4140,4140,4140,4140,0
|
|
20241014,121200,1347122315,4140,4140,4140,4140,0
|
|
20241014,121100,1347122315,4140,4140,4140,4140,3
|
|
20241014,121000,1347109895,4140,4140,4140,4140,2921
|
|
20241014,120900,1335016955,4140,4140,4140,4140,1025
|
|
20241014,120800,1330773455,4140,4140,4140,4140,1202
|
|
20241014,120700,1325797175,4125,4125,4125,4125,0
|
|
20241014,120600,1325797175,4125,4125,4125,4125,0
|
|
20241014,120500,1325797175,4125,4125,4125,4125,0
|
|
20241014,120400,1325797175,4125,4125,4125,4125,0
|
|
20241014,120300,1325797175,4125,4125,4125,4125,406
|
|
20241014,120200,1324122425,4125,4125,4125,4125,0
|
|
20241014,120100,1324122425,4125,4125,4125,4125,1
|
|
20241014,120000,1324118300,4125,4125,4125,4125,60
|
|
20241014,115900,1323870800,4140,4130,4140,4125,526
|
|
20241014,115800,1321693510,4125,4125,4125,4125,0
|
|
20241014,115700,1321693510,4125,4125,4125,4125,0
|
|
20241014,115600,1321693510,4125,4140,4140,4125,503
|
|
20241014,115500,1319618590,4140,4135,4140,4135,72
|
|
20241014,115400,1319320515,4125,4125,4125,4125,31
|
|
20241014,115300,1319192640,4130,4130,4130,4130,0
|
|
20241014,115200,1319192640,4130,4130,4130,4130,0
|
|
20241014,115100,1319192640,4130,4130,4130,4130,0
|
|
20241014,115000,1319192640,4130,4130,4130,4120,960
|
|
20241014,114900,1315227850,4130,4130,4130,4130,5818
|
|
20241014,114800,1291199510,4140,4140,4140,4140,300
|
|
20241014,114700,1289957510,4120,4120,4120,4120,5691
|
|
20241014,114600,1266510590,4120,4120,4125,4120,2711
|
|
20241014,114500,1255340070,4120,4120,4120,4120,130
|
|
20241014,114400,1254804470,4120,4120,4120,4120,66
|
|
20241014,114300,1254532550,4120,4140,4140,4120,601
|
|
20241014,114200,1252056410,4125,4125,4125,4125,1
|
|
20241014,114100,1252052285,4130,4130,4130,4130,1
|
|
20241014,114000,1252048155,4135,4130,4135,4130,1601
|
|
20241014,113900,1245428025,4115,4115,4115,4115,0
|
|
20241014,113800,1245428025,4115,4125,4125,4115,25
|
|
20241014,113700,1245325010,4125,4125,4125,4125,1
|
|
20241014,113600,1245320885,4120,4120,4120,4120,0
|
|
20241014,113500,1245320885,4120,4120,4120,4120,78
|
|
20241014,113400,1244999525,4120,4120,4120,4120,796
|
|
20241014,113300,1241720005,4115,4115,4115,4115,1
|
|
20241014,113200,1241715890,4115,4115,4115,4115,115
|
|
20241014,113100,1241242665,4115,4120,4120,4115,2883
|
|
20241014,113000,1229365455,4120,4120,4120,4120,3000
|
|
20241014,112900,1217005455,4125,4120,4125,4120,801
|
|
20241014,112800,1213701335,4130,4125,4130,4125,139
|
|
20241014,112700,1213127955,4125,4125,4125,4125,0
|
|
20241014,112600,1213127955,4125,4125,4125,4125,123
|
|
20241014,112500,1212620580,4125,4135,4135,4125,99
|
|
20241014,112400,1212211225,4135,4130,4135,4130,2714
|
|
20241014,112300,1201001905,4130,4130,4130,4130,39
|
|
20241014,112200,1200840835,4125,4130,4130,4125,77
|
|
20241014,112100,1200522840,4130,4130,4130,4130,174
|
|
20241014,112000,1199804220,4120,4130,4130,4120,74
|
|
20241014,111900,1199498610,4120,4130,4130,4120,2499
|
|
20241014,111800,1189201970,4130,4135,4135,4130,16
|
|
20241014,111700,1189135815,4135,4135,4135,4135,0
|
|
20241014,111600,1189135815,4135,4135,4135,4135,1
|
|
20241014,111500,1189131680,4140,4140,4140,4140,2432
|
|
20241014,111400,1179063200,4140,4140,4140,4140,175
|
|
20241014,111300,1178338700,4140,4140,4140,4140,103
|
|
20241014,111200,1177912280,4140,4140,4140,4135,70
|
|
20241014,111100,1177622490,4140,4135,4140,4135,639
|
|
20241014,111000,1174977155,4135,4135,4140,4135,755
|
|
20241014,110900,1171853015,4125,4135,4135,4125,3515
|
|
20241014,110800,1157353435,4125,4125,4125,4125,1
|
|
20241014,110700,1157349310,4140,4140,4140,4140,5
|
|
20241014,110600,1157328610,4140,4140,4140,4140,1521
|
|
20241014,110500,1151031670,4145,4135,4145,4135,3481
|
|
20241014,110400,1136622435,4120,4105,4135,4105,13152
|
|
20241014,110300,1082422335,4115,4115,4115,4115,303
|
|
20241014,110200,1081175490,4115,4115,4115,4115,0
|
|
20241014,110100,1081175490,4115,4115,4115,4115,217
|
|
20241014,110000,1080282535,4115,4120,4120,4115,118
|
|
20241014,105900,1079796960,4110,4115,4115,4110,151
|
|
20241014,105800,1079175600,4120,4120,4120,4120,113
|
|
20241014,105700,1078710040,4105,4105,4105,4105,100
|
|
20241014,105600,1078299540,4120,4120,4120,4120,114
|
|
20241014,105500,1077829860,4105,4105,4105,4105,1
|
|
20241014,105400,1077825755,4120,4120,4120,4120,24
|
|
20241014,105300,1077726875,4120,4110,4120,4110,2382
|
|
20241014,105200,1067928035,4105,4105,4105,4105,0
|
|
20241014,105100,1067928035,4105,4110,4110,4105,2043
|
|
20241014,105000,1059541470,4110,4110,4110,4110,1500
|
|
20241014,104900,1053376470,4120,4110,4120,4110,3050
|
|
20241014,104800,1040810980,4110,4110,4110,4110,0
|
|
20241014,104700,1040810980,4110,4110,4120,4110,3300
|
|
20241014,104600,1027237870,4110,4110,4110,4110,2
|
|
20241014,104500,1027229650,4110,4120,4120,4110,1883
|
|
20241014,104400,1019486580,4120,4120,4120,4115,332
|
|
20241014,104300,1018119190,4120,4125,4125,4120,194
|
|
20241014,104200,1017319190,4115,4130,4130,4115,123
|
|
20241014,104100,1016811215,4130,4130,4130,4130,238
|
|
20241014,104000,1015828275,4120,4135,4135,4120,111
|
|
20241014,103900,1015370580,4130,4120,4130,4120,2764
|
|
20241014,103800,1003962825,4120,4115,4120,4115,736
|
|
20241014,103700,1000933605,4115,4115,4115,4110,775
|
|
20241014,103600,997746145,4110,4115,4115,4110,215
|
|
20241014,103500,996861700,4115,4115,4115,4115,0
|
|
20241014,103400,996861700,4115,4110,4115,4105,1063
|
|
20241014,103300,992491430,4105,4105,4105,4105,0
|
|
20241014,103200,992491430,4105,4110,4110,4105,557
|
|
20241014,103100,990203660,4105,4115,4115,4100,1335
|
|
20241014,103000,984726570,4105,4115,4115,4105,594
|
|
20241014,102900,982286150,4105,4130,4130,4105,7078
|
|
20241014,102800,953210430,4120,4120,4120,4120,0
|
|
20241014,102700,953210430,4120,4120,4120,4120,3
|
|
20241014,102600,953198070,4130,4110,4130,4110,2
|
|
20241014,102500,953189830,4125,4120,4125,4120,5211
|
|
20241014,102400,931706330,4125,4125,4125,4125,51
|
|
20241014,102300,931495955,4120,4125,4125,4110,1433
|
|
20241014,102200,925585515,4125,4125,4125,4125,110
|
|
20241014,102100,925131765,4105,4100,4125,4100,192
|
|
20241014,102000,924341860,4100,4135,4135,4100,22464
|
|
20241014,101900,832089405,4135,4140,4140,4130,2737
|
|
20241014,101800,820769805,4145,4145,4145,4140,344
|
|
20241014,101700,819343930,4150,4145,4150,4145,52
|
|
20241014,101600,819128385,4145,4150,4150,4145,140
|
|
20241014,101500,818547855,4145,4145,4145,4145,0
|
|
20241014,101400,818547855,4145,4145,4145,4145,20
|
|
20241014,101300,818464955,4145,4145,4145,4145,1
|
|
20241014,101200,818460810,4155,4155,4155,4155,9
|
|
20241014,101100,818423415,4155,4155,4155,4155,0
|
|
20241014,101000,818423415,4155,4150,4155,4150,925
|
|
20241014,100900,814584095,4135,4135,4135,4135,106
|
|
20241014,100800,814145785,4140,4150,4150,4140,1645
|
|
20241014,100700,807334595,4150,4135,4150,4135,654
|
|
20241014,100600,804624895,4135,4135,4135,4135,1141
|
|
20241014,100500,799906860,4145,4145,4145,4145,2
|
|
20241014,100400,799898570,4130,4140,4140,4130,515
|
|
20241014,100300,797766480,4140,4135,4140,4135,5574
|
|
20241014,100200,774717970,4130,4120,4130,4120,3929
|
|
20241014,100100,758496260,4130,4130,4135,4130,332
|
|
20241014,100000,757125095,4120,4135,4135,4120,4289
|
|
20241014,095900,739454400,4135,4125,4135,4115,761
|
|
20241014,095800,736320250,4120,4120,4120,4120,0
|
|
20241014,095700,736320250,4120,4125,4125,4120,7288
|
|
20241014,095600,706293435,4140,4140,4140,4140,1
|
|
20241014,095500,706289295,4125,4135,4135,4120,812
|
|
20241014,095400,702941600,4125,4125,4125,4125,3623
|
|
20241014,095300,687996725,4125,4125,4125,4125,316
|
|
20241014,095200,686693225,4125,4130,4130,4125,1647
|
|
20241014,095100,679896830,4140,4140,4140,4140,3
|
|
20241014,095000,679884410,4140,4140,4140,4140,3
|
|
20241014,094900,679871990,4135,4135,4135,4135,176
|
|
20241014,094800,679144230,4130,4135,4135,4130,4395
|
|
20241014,094700,660991040,4135,4130,4135,4130,361
|
|
20241014,094600,659499305,4130,4135,4135,4130,1397
|
|
20241014,094500,653724580,4140,4145,4145,4140,65
|
|
20241014,094400,653455160,4145,4130,4145,4130,7543
|
|
20241014,094300,622257745,4130,4115,4135,4115,2122
|
|
20241014,094200,613524190,4130,4110,4130,4110,7067
|
|
20241014,094100,584396625,4110,4110,4110,4110,71
|
|
20241014,094000,584104815,4110,4110,4110,4110,736
|
|
20241014,093900,581079855,4100,4100,4100,4100,109
|
|
20241014,093800,580632955,4115,4110,4115,4095,20113
|
|
20241014,093700,498088735,4110,4115,4120,4110,1766
|
|
20241014,093600,490824310,4115,4125,4125,4115,6754
|
|
20241014,093500,463016430,4125,4120,4125,4120,3313
|
|
20241014,093400,449366065,4120,4130,4130,4120,2368
|
|
20241014,093300,439599660,4140,4135,4140,4125,13061
|
|
20241014,093200,385705955,4140,4145,4145,4135,24
|
|
20241014,093100,385606495,4135,4145,4145,4135,57
|
|
20241014,093000,385370600,4145,4145,4145,4140,46
|
|
20241014,092900,385180035,4130,4135,4140,4130,2326
|
|
20241014,092800,375562175,4140,4135,4140,4135,33
|
|
20241014,092700,375425575,4130,4155,4155,4130,13
|
|
20241014,092600,375371815,4130,4120,4130,4115,10239
|
|
20241014,092500,333178690,4120,4155,4155,4120,4470
|
|
20241014,092400,314742020,4135,4140,4145,4130,6934
|
|
20241014,092300,286078060,4140,4150,4150,4140,7012
|
|
20241014,092200,257039925,4150,4150,4155,4150,2161
|
|
20241014,092100,248067825,4155,4150,4170,4150,2079
|
|
20241014,092000,239426630,4165,4160,4165,4150,310
|
|
20241014,091900,238138185,4170,4170,4170,4170,123
|
|
20241014,091800,237625275,4170,4170,4170,4170,24
|
|
20241014,091700,237525195,4170,4170,4170,4170,1365
|
|
20241014,091600,231833145,4170,4150,4170,4150,224
|
|
20241014,091500,230902445,4150,4170,4170,4150,4349
|
|
20241014,091400,212850740,4175,4185,4185,4170,245
|
|
20241014,091300,211827815,4185,4165,4190,4160,2017
|
|
20241014,091200,203436315,4190,4170,4190,4165,2444
|
|
20241014,091100,193246860,4175,4190,4190,4175,1166
|
|
20241014,091000,188368760,4190,4195,4195,4190,35
|
|
20241014,090900,188222060,4175,4195,4195,4175,3280
|
|
20241014,090800,174480200,4195,4195,4195,4175,281
|
|
20241014,090700,173305525,4200,4175,4200,4170,735
|
|
20241014,090600,170226285,4175,4185,4200,4175,2046
|
|
20241014,090500,161663865,4190,4185,4190,4185,45
|
|
20241014,090400,161475320,4170,4170,4170,4170,79
|
|
20241014,090300,161145890,4170,4150,4175,4150,9942
|
|
20241014,090200,119697840,4140,4135,4165,4135,4605
|
|
20241014,090100,100618300,4150,4125,4150,4115,3535
|
|
20241014,090000,86010050,4110,4150,4150,4110,20564
|