654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195100,614116160,4300,4300,4300,4300,4811
|
|
20241007,195000,614116160,4300,4300,4300,4300,0
|
|
20241007,194900,614116160,4300,4300,4300,4300,0
|
|
20241007,194800,614116160,4300,4300,4300,4300,0
|
|
20241007,194700,614116160,4300,4300,4300,4300,0
|
|
20241007,194600,614116160,4300,4300,4300,4300,0
|
|
20241007,194500,614116160,4300,4300,4300,4300,0
|
|
20241007,194400,614116160,4300,4300,4300,4300,0
|
|
20241007,194300,614116160,4300,4300,4300,4300,0
|
|
20241007,194200,614116160,4300,4300,4300,4300,0
|
|
20241007,194100,614116160,4300,4300,4300,4300,0
|
|
20241007,194000,614116160,4300,4300,4300,4300,0
|
|
20241007,193900,614116160,4300,4300,4300,4300,0
|
|
20241007,193800,614116160,4300,4300,4300,4300,0
|
|
20241007,193700,614116160,4300,4300,4300,4300,0
|
|
20241007,193600,614116160,4300,4300,4300,4300,0
|
|
20241007,193500,614116160,4300,4300,4300,4300,0
|
|
20241007,193400,614116160,4300,4300,4300,4300,0
|
|
20241007,193300,614116160,4300,4300,4300,4300,0
|
|
20241007,193200,614116160,4300,4300,4300,4300,0
|
|
20241007,193100,614116160,4300,4300,4300,4300,0
|
|
20241007,193000,614116160,4300,4300,4300,4300,0
|
|
20241007,192900,614116160,4300,4300,4300,4300,0
|
|
20241007,192800,614116160,4300,4300,4300,4300,0
|
|
20241007,192700,614116160,4300,4300,4300,4300,0
|
|
20241007,192600,614116160,4300,4300,4300,4300,0
|
|
20241007,192500,614116160,4300,4300,4300,4300,0
|
|
20241007,192400,614116160,4300,4300,4300,4300,0
|
|
20241007,192300,614116160,4300,4300,4300,4300,0
|
|
20241007,192200,614116160,4300,4300,4300,4300,0
|
|
20241007,192100,614116160,4300,4300,4300,4300,4811
|
|
20241007,192000,614116160,4300,4300,4300,4300,0
|
|
20241007,191900,614116160,4300,4300,4300,4300,0
|
|
20241007,191800,614116160,4300,4300,4300,4300,0
|
|
20241007,191700,614116160,4300,4300,4300,4300,0
|
|
20241007,191600,614116160,4300,4300,4300,4300,0
|
|
20241007,191500,614116160,4300,4300,4300,4300,0
|
|
20241007,191400,614116160,4300,4300,4300,4300,0
|
|
20241007,191300,614116160,4300,4300,4300,4300,0
|
|
20241007,191200,614116160,4300,4300,4300,4300,0
|
|
20241007,191100,614116160,4300,4300,4300,4300,0
|
|
20241007,191000,614116160,4300,4300,4300,4300,0
|
|
20241007,190900,614116160,4300,4300,4300,4300,0
|
|
20241007,190800,614116160,4300,4300,4300,4300,0
|
|
20241007,190700,614116160,4300,4300,4300,4300,0
|
|
20241007,190600,614116160,4300,4300,4300,4300,0
|
|
20241007,190500,614116160,4300,4300,4300,4300,0
|
|
20241007,190400,614116160,4300,4300,4300,4300,0
|
|
20241007,190300,614116160,4300,4300,4300,4300,0
|
|
20241007,190200,614116160,4300,4300,4300,4300,0
|
|
20241007,190100,614116160,4300,4300,4300,4300,0
|
|
20241007,190000,614116160,4300,4300,4300,4300,0
|
|
20241007,185900,614116160,4300,4300,4300,4300,0
|
|
20241007,185800,614116160,4300,4300,4300,4300,0
|
|
20241007,185700,614116160,4300,4300,4300,4300,0
|
|
20241007,185600,614116160,4300,4300,4300,4300,0
|
|
20241007,185500,614116160,4300,4300,4300,4300,0
|
|
20241007,185400,614116160,4300,4300,4300,4300,0
|
|
20241007,185300,614116160,4300,4300,4300,4300,0
|
|
20241007,185200,614116160,4300,4300,4300,4300,0
|
|
20241007,185100,614116160,4300,4300,4300,4300,4811
|
|
20241007,185000,614116160,4300,4300,4300,4300,0
|
|
20241007,184900,614116160,4300,4300,4300,4300,0
|
|
20241007,184800,614116160,4300,4300,4300,4300,0
|
|
20241007,184700,614116160,4300,4300,4300,4300,0
|
|
20241007,184600,614116160,4300,4300,4300,4300,0
|
|
20241007,184500,614116160,4300,4300,4300,4300,0
|
|
20241007,184400,614116160,4300,4300,4300,4300,0
|
|
20241007,184300,614116160,4300,4300,4300,4300,0
|
|
20241007,184200,614116160,4300,4300,4300,4300,0
|
|
20241007,184100,614116160,4300,4300,4300,4300,0
|
|
20241007,184000,614116160,4300,4300,4300,4300,0
|
|
20241007,183900,614116160,4300,4300,4300,4300,0
|
|
20241007,183800,614116160,4300,4300,4300,4300,0
|
|
20241007,183700,614116160,4300,4300,4300,4300,0
|
|
20241007,183600,614116160,4300,4300,4300,4300,0
|
|
20241007,183500,614116160,4300,4300,4300,4300,0
|
|
20241007,183400,614116160,4300,4300,4300,4300,0
|
|
20241007,183300,614116160,4300,4300,4300,4300,0
|
|
20241007,183200,614116160,4300,4300,4300,4300,0
|
|
20241007,183100,614116160,4300,4300,4300,4300,0
|
|
20241007,183000,614116160,4300,4300,4300,4300,0
|
|
20241007,182900,614116160,4300,4300,4300,4300,0
|
|
20241007,182800,614116160,4300,4300,4300,4300,0
|
|
20241007,182700,614116160,4300,4300,4300,4300,0
|
|
20241007,182600,614116160,4300,4300,4300,4300,0
|
|
20241007,182500,614116160,4300,4300,4300,4300,0
|
|
20241007,182400,614116160,4300,4300,4300,4300,0
|
|
20241007,182300,614116160,4300,4300,4300,4300,0
|
|
20241007,182200,614116160,4300,4300,4300,4300,0
|
|
20241007,182100,614116160,4300,4300,4300,4300,4811
|
|
20241007,182000,614116160,4300,4300,4300,4300,0
|
|
20241007,181900,614116160,4300,4300,4300,4300,0
|
|
20241007,181800,614116160,4300,4300,4300,4300,0
|
|
20241007,181700,614116160,4300,4300,4300,4300,0
|
|
20241007,181600,614116160,4300,4300,4300,4300,0
|
|
20241007,181500,614116160,4300,4300,4300,4300,0
|
|
20241007,181400,614116160,4300,4300,4300,4300,0
|
|
20241007,181300,614116160,4300,4300,4300,4300,0
|
|
20241007,181200,614116160,4300,4300,4300,4300,0
|
|
20241007,181100,614116160,4300,4300,4300,4300,0
|
|
20241007,181000,614116160,4300,4300,4300,4300,0
|
|
20241007,180900,614116160,4300,4300,4300,4300,0
|
|
20241007,180800,614116160,4300,4300,4300,4300,0
|
|
20241007,180700,614116160,4300,4300,4300,4300,0
|
|
20241007,180600,614116160,4300,4300,4300,4300,0
|
|
20241007,180500,614116160,4300,4300,4300,4300,0
|
|
20241007,180400,614116160,4300,4300,4300,4300,0
|
|
20241007,180300,614116160,4300,4300,4300,4300,0
|
|
20241007,180200,614116160,4300,4300,4300,4300,0
|
|
20241007,180100,614116160,4300,4300,4300,4300,0
|
|
20241007,180000,614116160,4300,4300,4300,4300,0
|
|
20241007,175900,614116160,4300,4300,4300,4300,0
|
|
20241007,175800,614116160,4300,4300,4300,4300,0
|
|
20241007,175700,614116160,4300,4300,4300,4300,0
|
|
20241007,175600,614116160,4300,4300,4300,4300,0
|
|
20241007,175500,614116160,4300,4300,4300,4300,0
|
|
20241007,175400,614116160,4300,4300,4300,4300,0
|
|
20241007,175300,614116160,4300,4300,4300,4300,0
|
|
20241007,175200,614116160,4300,4300,4300,4300,0
|
|
20241007,175100,614116160,4300,4300,4300,4300,4811
|
|
20241007,175000,614116160,4300,4300,4300,4300,0
|
|
20241007,174900,614116160,4300,4300,4300,4300,0
|
|
20241007,174800,614116160,4300,4300,4300,4300,0
|
|
20241007,174700,614116160,4300,4300,4300,4300,0
|
|
20241007,174600,614116160,4300,4300,4300,4300,0
|
|
20241007,174500,614116160,4300,4300,4300,4300,0
|
|
20241007,174400,614116160,4300,4300,4300,4300,0
|
|
20241007,174300,614116160,4300,4300,4300,4300,0
|
|
20241007,174200,614116160,4300,4300,4300,4300,0
|
|
20241007,174100,614116160,4300,4300,4300,4300,0
|
|
20241007,174000,614116160,4300,4300,4300,4300,0
|
|
20241007,173900,614116160,4300,4300,4300,4300,0
|
|
20241007,173800,614116160,4300,4300,4300,4300,0
|
|
20241007,173700,614116160,4300,4300,4300,4300,0
|
|
20241007,173600,614116160,4300,4300,4300,4300,0
|
|
20241007,173500,614116160,4300,4300,4300,4300,0
|
|
20241007,173400,614116160,4300,4300,4300,4300,0
|
|
20241007,173300,614116160,4300,4300,4300,4300,0
|
|
20241007,173200,614116160,4300,4300,4300,4300,0
|
|
20241007,173100,614116160,4300,4300,4300,4300,0
|
|
20241007,173000,614116160,4300,4300,4300,4300,0
|
|
20241007,172900,614116160,4300,4300,4300,4300,0
|
|
20241007,172800,614116160,4300,4300,4300,4300,0
|
|
20241007,172700,614116160,4300,4300,4300,4300,0
|
|
20241007,172600,614116160,4300,4300,4300,4300,0
|
|
20241007,172500,614116160,4300,4300,4300,4300,0
|
|
20241007,172400,614116160,4300,4300,4300,4300,0
|
|
20241007,172300,614116160,4300,4300,4300,4300,0
|
|
20241007,172200,614116160,4300,4300,4300,4300,0
|
|
20241007,172100,614116160,4300,4300,4300,4300,4811
|
|
20241007,172000,614116160,4300,4300,4300,4300,0
|
|
20241007,171900,614116160,4300,4300,4300,4300,0
|
|
20241007,171800,614116160,4300,4300,4300,4300,0
|
|
20241007,171700,614116160,4300,4300,4300,4300,0
|
|
20241007,171600,614116160,4300,4300,4300,4300,0
|
|
20241007,171500,614116160,4300,4300,4300,4300,0
|
|
20241007,171400,614116160,4300,4300,4300,4300,0
|
|
20241007,171300,614116160,4300,4300,4300,4300,0
|
|
20241007,171200,614116160,4300,4300,4300,4300,0
|
|
20241007,171100,614116160,4300,4300,4300,4300,0
|
|
20241007,171000,614116160,4300,4300,4300,4300,0
|
|
20241007,170900,614116160,4300,4300,4300,4300,0
|
|
20241007,170800,614116160,4300,4300,4300,4300,0
|
|
20241007,170700,614116160,4300,4300,4300,4300,0
|
|
20241007,170600,614116160,4300,4300,4300,4300,0
|
|
20241007,170500,614116160,4300,4300,4300,4300,0
|
|
20241007,170400,614116160,4300,4300,4300,4300,0
|
|
20241007,170300,614116160,4300,4300,4300,4300,0
|
|
20241007,170200,614116160,4300,4300,4300,4300,0
|
|
20241007,170100,614116160,4300,4300,4300,4300,0
|
|
20241007,170000,614116160,4300,4300,4300,4300,0
|
|
20241007,165900,614116160,4300,4300,4300,4300,0
|
|
20241007,165800,614116160,4300,4300,4300,4300,0
|
|
20241007,165700,614116160,4300,4300,4300,4300,0
|
|
20241007,165600,614116160,4300,4300,4300,4300,0
|
|
20241007,165500,614116160,4300,4300,4300,4300,0
|
|
20241007,165400,614116160,4300,4300,4300,4300,0
|
|
20241007,165300,614116160,4300,4300,4300,4300,0
|
|
20241007,165200,614116160,4300,4300,4300,4300,0
|
|
20241007,165100,614116160,4300,4300,4300,4300,4811
|
|
20241007,165000,614116160,4300,4300,4300,4300,0
|
|
20241007,164900,614116160,4300,4300,4300,4300,0
|
|
20241007,164800,614116160,4300,4300,4300,4300,0
|
|
20241007,164700,614116160,4300,4300,4300,4300,0
|
|
20241007,164600,614116160,4300,4300,4300,4300,0
|
|
20241007,164500,614116160,4300,4300,4300,4300,0
|
|
20241007,164400,614116160,4300,4300,4300,4300,0
|
|
20241007,164300,614116160,4300,4300,4300,4300,0
|
|
20241007,164200,614116160,4300,4300,4300,4300,0
|
|
20241007,164100,614116160,4300,4300,4300,4300,0
|
|
20241007,164000,614116160,4300,4300,4300,4300,0
|
|
20241007,163900,614116160,4300,4300,4300,4300,0
|
|
20241007,163800,614116160,4300,4300,4300,4300,0
|
|
20241007,163700,614116160,4300,4300,4300,4300,0
|
|
20241007,163600,614116160,4300,4300,4300,4300,0
|
|
20241007,163500,614116160,4300,4300,4300,4300,0
|
|
20241007,163400,614116160,4300,4300,4300,4300,0
|
|
20241007,163300,614116160,4300,4300,4300,4300,0
|
|
20241007,163200,614116160,4300,4300,4300,4300,0
|
|
20241007,163100,614116160,4300,4300,4300,4300,0
|
|
20241007,163000,614116160,4300,4300,4300,4300,0
|
|
20241007,162900,614116160,4300,4300,4300,4300,0
|
|
20241007,162800,614116160,4300,4300,4300,4300,0
|
|
20241007,162700,614116160,4300,4300,4300,4300,0
|
|
20241007,162600,614116160,4300,4300,4300,4300,0
|
|
20241007,162500,614116160,4300,4300,4300,4300,0
|
|
20241007,162400,614116160,4300,4300,4300,4300,0
|
|
20241007,162300,614116160,4300,4300,4300,4300,0
|
|
20241007,162200,614116160,4300,4300,4300,4300,0
|
|
20241007,162100,614116160,4300,4300,4300,4300,4811
|
|
20241007,162000,614116160,4300,4300,4300,4300,0
|
|
20241007,161900,614116160,4300,4300,4300,4300,0
|
|
20241007,161800,614116160,4300,4300,4300,4300,0
|
|
20241007,161700,614116160,4300,4300,4300,4300,0
|
|
20241007,161600,614116160,4300,4300,4300,4300,0
|
|
20241007,161500,614116160,4300,4300,4300,4300,0
|
|
20241007,161400,614116160,4300,4300,4300,4300,0
|
|
20241007,161300,614116160,4300,4300,4300,4300,0
|
|
20241007,161200,614116160,4300,4300,4300,4300,0
|
|
20241007,161100,614116160,4300,4300,4300,4300,0
|
|
20241007,161000,614116160,4300,4300,4300,4300,0
|
|
20241007,160900,614116160,4300,4300,4300,4300,0
|
|
20241007,160800,614116160,4300,4300,4300,4300,0
|
|
20241007,160700,614116160,4300,4300,4300,4300,0
|
|
20241007,160600,614116160,4300,4300,4300,4300,0
|
|
20241007,160500,614116160,4300,4300,4300,4300,0
|
|
20241007,160400,614116160,4300,4300,4300,4300,0
|
|
20241007,160300,614116160,4300,4300,4300,4300,0
|
|
20241007,160200,614116160,4300,4300,4300,4300,0
|
|
20241007,160100,614116160,4300,4300,4300,4300,0
|
|
20241007,160000,614116160,4300,4300,4300,4300,0
|
|
20241007,155900,614116160,4300,4300,4300,4300,0
|
|
20241007,155800,614116160,4300,4300,4300,4300,0
|
|
20241007,155700,614116160,4300,4300,4300,4300,0
|
|
20241007,155600,614116160,4300,4300,4300,4300,0
|
|
20241007,155500,614116160,4300,4300,4300,4300,0
|
|
20241007,155400,614116160,4300,4300,4300,4300,0
|
|
20241007,155300,614116160,4300,4300,4300,4300,0
|
|
20241007,155200,614116160,4300,4300,4300,4300,0
|
|
20241007,155100,614116160,4300,4300,4300,4300,4811
|
|
20241007,155000,614116160,4300,4300,4300,4300,0
|
|
20241007,154900,614116160,4300,4300,4300,4300,0
|
|
20241007,154800,614116160,4300,4300,4300,4300,0
|
|
20241007,154700,614116160,4300,4300,4300,4300,0
|
|
20241007,154600,614116160,4300,4300,4300,4300,0
|
|
20241007,154500,614116160,4300,4300,4300,4300,0
|
|
20241007,154400,614116160,4300,4300,4300,4300,0
|
|
20241007,154300,614116160,4300,4300,4300,4300,0
|
|
20241007,154200,614116160,4300,4300,4300,4300,0
|
|
20241007,154100,614116160,4300,4300,4300,4300,0
|
|
20241007,154000,614116160,4300,4300,4300,4300,0
|
|
20241007,153900,614116160,4300,4300,4300,4300,0
|
|
20241007,153800,614116160,4300,4300,4300,4300,0
|
|
20241007,153700,614116160,4300,4300,4300,4300,0
|
|
20241007,153600,614116160,4300,4300,4300,4300,0
|
|
20241007,153500,614116160,4300,4300,4300,4300,0
|
|
20241007,153400,614116160,4300,4300,4300,4300,0
|
|
20241007,153300,614116160,4300,4300,4300,4300,0
|
|
20241007,153200,614116160,4300,4300,4300,4300,0
|
|
20241007,153100,614116160,4300,4300,4300,4300,0
|
|
20241007,153000,614116160,4300,4300,4300,4300,4811
|
|
20241007,152900,593428860,4300,4300,4300,4300,0
|
|
20241007,152800,593428860,4300,4300,4300,4300,0
|
|
20241007,152700,593428860,4300,4300,4300,4300,0
|
|
20241007,152600,593428860,4300,4300,4300,4300,0
|
|
20241007,152500,593428860,4300,4300,4300,4300,0
|
|
20241007,152400,593428860,4300,4300,4300,4300,0
|
|
20241007,152300,593428860,4300,4300,4300,4300,0
|
|
20241007,152200,593428860,4300,4300,4300,4300,0
|
|
20241007,152100,593428860,4300,4300,4300,4300,0
|
|
20241007,152000,593428860,4300,4300,4300,4300,0
|
|
20241007,151900,593428860,4300,4265,4300,4210,5669
|
|
20241007,151800,569095735,4240,4200,4295,4200,55
|
|
20241007,151700,568862485,4185,4300,4300,4185,45
|
|
20241007,151600,568673010,4305,4170,4305,4170,2200
|
|
20241007,151500,559294535,4170,4230,4230,4170,21
|
|
20241007,151400,559206225,4215,4210,4215,4210,455
|
|
20241007,151300,557290670,4290,4290,4290,4290,1
|
|
20241007,151200,557286380,4305,4150,4305,4150,5028
|
|
20241007,151100,535966320,4140,4140,4140,4140,0
|
|
20241007,151000,535966320,4140,4145,4145,4140,8
|
|
20241007,150900,535933180,4155,4155,4155,4155,0
|
|
20241007,150800,535933180,4155,4155,4155,4155,0
|
|
20241007,150700,535933180,4155,4155,4155,4155,0
|
|
20241007,150600,535933180,4155,4155,4155,4155,10
|
|
20241007,150500,535891630,4160,4160,4160,4160,0
|
|
20241007,150400,535891630,4160,4160,4160,4160,0
|
|
20241007,150300,535891630,4160,4160,4160,4160,0
|
|
20241007,150200,535891630,4160,4160,4160,4160,0
|
|
20241007,150100,535891630,4160,4160,4160,4160,0
|
|
20241007,150000,535891630,4160,4160,4160,4160,0
|
|
20241007,145900,535891630,4160,4160,4160,4160,0
|
|
20241007,145800,535891630,4160,4160,4160,4160,5
|
|
20241007,145700,535870830,4160,4160,4160,4160,30
|
|
20241007,145600,535746030,4155,4155,4155,4155,0
|
|
20241007,145500,535746030,4155,4155,4155,4155,0
|
|
20241007,145400,535746030,4155,4155,4155,4155,0
|
|
20241007,145300,535746030,4155,4155,4155,4155,0
|
|
20241007,145200,535746030,4155,4155,4155,4155,0
|
|
20241007,145100,535746030,4155,4155,4155,4155,0
|
|
20241007,145000,535746030,4155,4155,4155,4155,0
|
|
20241007,144900,535746030,4155,4155,4155,4155,0
|
|
20241007,144800,535746030,4155,4155,4155,4155,0
|
|
20241007,144700,535746030,4155,4155,4155,4155,1
|
|
20241007,144600,535741875,4160,4160,4160,4160,0
|
|
20241007,144500,535741875,4160,4160,4160,4160,125
|
|
20241007,144400,535221875,4160,4160,4160,4160,0
|
|
20241007,144300,535221875,4160,4160,4160,4160,0
|
|
20241007,144200,535221875,4160,4160,4160,4160,0
|
|
20241007,144100,535221875,4160,4160,4160,4160,1
|
|
20241007,144000,535217715,4150,4150,4150,4150,498
|
|
20241007,143900,533151015,4140,4140,4140,4140,0
|
|
20241007,143800,533151015,4140,4140,4140,4140,0
|
|
20241007,143700,533151015,4140,4140,4140,4140,0
|
|
20241007,143600,533151015,4140,4140,4140,4140,0
|
|
20241007,143500,533151015,4140,4140,4140,4140,0
|
|
20241007,143400,533151015,4140,4140,4140,4140,3
|
|
20241007,143300,533138595,4150,4150,4150,4150,0
|
|
20241007,143200,533138595,4150,4105,4150,4105,2832
|
|
20241007,143100,521430645,4120,4120,4120,4120,0
|
|
20241007,143000,521430645,4120,4120,4120,4120,0
|
|
20241007,142900,521430645,4120,4120,4120,4120,0
|
|
20241007,142800,521430645,4120,4120,4120,4120,0
|
|
20241007,142700,521430645,4120,4120,4120,4120,0
|
|
20241007,142600,521430645,4120,4120,4120,4120,0
|
|
20241007,142500,521430645,4120,4120,4120,4120,0
|
|
20241007,142400,521430645,4120,4120,4120,4120,0
|
|
20241007,142300,521430645,4120,4120,4120,4120,0
|
|
20241007,142200,521430645,4120,4120,4120,4120,0
|
|
20241007,142100,521430645,4120,4120,4120,4120,0
|
|
20241007,142000,521430645,4120,4120,4120,4120,0
|
|
20241007,141900,521430645,4120,4120,4120,4120,0
|
|
20241007,141800,521430645,4120,4120,4120,4120,0
|
|
20241007,141700,521430645,4120,4120,4120,4120,0
|
|
20241007,141600,521430645,4120,4120,4120,4120,199
|
|
20241007,141500,520610765,4115,4115,4115,4115,1
|
|
20241007,141400,520606650,4095,4095,4095,4095,0
|
|
20241007,141300,520606650,4095,4095,4095,4095,300
|
|
20241007,141200,519378150,4120,4120,4120,4120,0
|
|
20241007,141100,519378150,4120,4120,4120,4120,0
|
|
20241007,141000,519378150,4120,4120,4120,4120,0
|
|
20241007,140900,519378150,4120,4120,4120,4120,0
|
|
20241007,140800,519378150,4120,4120,4120,4120,1
|
|
20241007,140700,519374030,4120,4120,4120,4120,0
|
|
20241007,140600,519374030,4120,4120,4120,4120,0
|
|
20241007,140500,519374030,4120,4120,4120,4120,0
|
|
20241007,140400,519374030,4120,4120,4120,4120,0
|
|
20241007,140300,519374030,4120,4115,4120,4115,3
|
|
20241007,140200,519361680,4120,4120,4120,4120,0
|
|
20241007,140100,519361680,4120,4120,4120,4120,0
|
|
20241007,140000,519361680,4120,4120,4120,4120,0
|
|
20241007,135900,519361680,4120,4120,4120,4120,1
|
|
20241007,135800,519357560,4095,4095,4095,4095,1
|
|
20241007,135700,519353465,4085,4130,4130,4085,200
|
|
20241007,135600,518536375,4135,4135,4135,4135,0
|
|
20241007,135500,518536375,4135,4135,4135,4135,0
|
|
20241007,135400,518536375,4135,4135,4135,4135,0
|
|
20241007,135300,518536375,4135,4135,4135,4135,0
|
|
20241007,135200,518536375,4135,4115,4135,4115,1600
|
|
20241007,135100,511939605,4070,4070,4070,4070,0
|
|
20241007,135000,511939605,4070,4070,4070,4070,0
|
|
20241007,134900,511939605,4070,4070,4070,4070,0
|
|
20241007,134800,511939605,4070,4070,4070,4070,500
|
|
20241007,134700,509904605,4120,4120,4120,4120,0
|
|
20241007,134600,509904605,4120,4120,4120,4120,0
|
|
20241007,134500,509904605,4120,4120,4120,4120,0
|
|
20241007,134400,509904605,4120,4120,4120,4120,0
|
|
20241007,134300,509904605,4120,4120,4120,4120,0
|
|
20241007,134200,509904605,4120,4120,4120,4120,0
|
|
20241007,134100,509904605,4120,4120,4120,4120,0
|
|
20241007,134000,509904605,4120,4120,4120,4120,2
|
|
20241007,133900,509896365,4075,4075,4075,4075,1
|
|
20241007,133800,509892290,4105,4105,4105,4105,0
|
|
20241007,133700,509892290,4105,4105,4105,4105,0
|
|
20241007,133600,509892290,4105,4105,4105,4105,0
|
|
20241007,133500,509892290,4105,4105,4105,4105,0
|
|
20241007,133400,509892290,4105,4105,4105,4105,0
|
|
20241007,133300,509892290,4105,4105,4105,4105,0
|
|
20241007,133200,509892290,4105,4105,4105,4105,952
|
|
20241007,133100,505984330,4135,4135,4135,4135,0
|
|
20241007,133000,505984330,4135,4135,4135,4135,0
|
|
20241007,132900,505984330,4135,4135,4135,4135,0
|
|
20241007,132800,505984330,4135,4135,4135,4130,1388
|
|
20241007,132700,500248140,4135,4135,4135,4135,266
|
|
20241007,132600,499148230,4135,4135,4135,4135,0
|
|
20241007,132500,499148230,4135,4135,4135,4135,1
|
|
20241007,132400,499144095,4135,4135,4135,4135,0
|
|
20241007,132300,499144095,4135,4135,4135,4135,0
|
|
20241007,132200,499144095,4135,4175,4175,4025,212
|
|
20241007,132100,498265555,4175,4175,4175,4175,29
|
|
20241007,132000,498144480,4175,4185,4185,4175,5031
|
|
20241007,131900,477138395,4185,4195,4195,4185,1216
|
|
20241007,131800,472046935,4265,4200,4265,4195,1620
|
|
20241007,131700,465250945,4200,4290,4290,4200,27
|
|
20241007,131600,465135225,4245,4220,4245,4215,589
|
|
20241007,131500,462643680,4180,4145,4305,4145,12676
|
|
20241007,131400,408818630,4150,4025,4150,4025,4258
|
|
20241007,131300,391540850,3965,3965,4030,3965,10191
|
|
20241007,131200,350651195,3965,3965,3965,3965,50
|
|
20241007,131100,350452945,3970,3970,3970,3970,0
|
|
20241007,131000,350452945,3970,3960,3970,3960,84
|
|
20241007,130900,350119505,3960,3975,3975,3960,6221
|
|
20241007,130800,325449245,3975,3975,3975,3975,0
|
|
20241007,130700,325449245,3975,3990,3990,3975,4417
|
|
20241007,130600,307878185,3995,4005,4005,3995,1447
|
|
20241007,130500,302089405,4005,4005,4005,4005,0
|
|
20241007,130400,302089405,4005,4005,4005,4005,0
|
|
20241007,130300,302089405,4005,4005,4005,4005,616
|
|
20241007,130200,299622325,4005,4005,4005,4005,22
|
|
20241007,130100,299534215,4005,4005,4005,4005,0
|
|
20241007,130000,299534215,4005,4005,4005,4005,641
|
|
20241007,125900,296967010,4005,4010,4010,4005,300
|
|
20241007,125800,295765485,4005,4005,4010,4005,1500
|
|
20241007,125700,289757735,4005,4005,4005,4005,2
|
|
20241007,125600,289749725,4020,4020,4020,4010,494
|
|
20241007,125500,287766845,4020,4020,4020,4020,300
|
|
20241007,125400,286560845,4025,4025,4025,4025,0
|
|
20241007,125300,286560845,4025,4040,4040,4025,10578
|
|
20241007,125200,243893975,4040,4040,4040,4040,0
|
|
20241007,125100,243893975,4040,4040,4040,4040,0
|
|
20241007,125000,243893975,4040,4040,4040,4040,0
|
|
20241007,124900,243893975,4040,4040,4040,4040,182
|
|
20241007,124800,243158695,4040,4040,4040,4040,298
|
|
20241007,124700,241954775,4040,4040,4040,4040,0
|
|
20241007,124600,241954775,4040,4040,4040,4040,0
|
|
20241007,124500,241954775,4040,4040,4040,4040,2
|
|
20241007,124400,241946695,4045,4045,4045,4045,1
|
|
20241007,124300,241942650,4045,4045,4045,4045,0
|
|
20241007,124200,241942650,4045,4045,4045,4045,1
|
|
20241007,124100,241938605,4045,4045,4045,4045,0
|
|
20241007,124000,241938605,4045,4045,4045,4045,0
|
|
20241007,123900,241938605,4045,4045,4045,4045,0
|
|
20241007,123800,241938605,4045,4045,4045,4045,4
|
|
20241007,123700,241922425,4045,4045,4045,4045,1
|
|
20241007,123600,241918380,4045,4045,4045,4045,0
|
|
20241007,123500,241918380,4045,4045,4045,4045,0
|
|
20241007,123400,241918380,4045,4040,4045,4040,355
|
|
20241007,123300,240483605,4035,4035,4035,4035,0
|
|
20241007,123200,240483605,4035,4035,4035,4035,0
|
|
20241007,123100,240483605,4035,4035,4035,4035,300
|
|
20241007,123000,239273105,4035,4035,4035,4035,0
|
|
20241007,122900,239273105,4035,4035,4035,4035,0
|
|
20241007,122800,239273105,4035,4035,4035,4035,0
|
|
20241007,122700,239273105,4035,4035,4035,4035,490
|
|
20241007,122600,237295955,4035,4035,4035,4035,0
|
|
20241007,122500,237295955,4035,4035,4035,4035,0
|
|
20241007,122400,237295955,4035,4035,4035,4035,0
|
|
20241007,122300,237295955,4035,4035,4035,4035,0
|
|
20241007,122200,237295955,4035,4035,4035,4035,100
|
|
20241007,122100,236892455,4035,4035,4035,4035,444
|
|
20241007,122000,235100915,4040,4040,4040,4040,3744
|
|
20241007,121900,219975155,4045,4045,4045,4045,0
|
|
20241007,121800,219975155,4045,4045,4045,4045,0
|
|
20241007,121700,219975155,4045,4045,4045,4045,593
|
|
20241007,121600,217576470,4045,4045,4045,4045,0
|
|
20241007,121500,217576470,4045,4045,4045,4045,7
|
|
20241007,121400,217548155,4045,4045,4045,4045,0
|
|
20241007,121300,217548155,4045,4045,4045,4045,0
|
|
20241007,121200,217548155,4045,4045,4045,4045,5
|
|
20241007,121100,217527930,4040,4040,4040,4040,0
|
|
20241007,121000,217527930,4040,4040,4040,4040,0
|
|
20241007,120900,217527930,4040,4040,4040,4040,0
|
|
20241007,120800,217527930,4040,4040,4040,4040,1
|
|
20241007,120700,217523890,4040,4040,4040,4040,5
|
|
20241007,120600,217503690,4045,4050,4050,4045,400
|
|
20241007,120500,215885640,4055,4055,4055,4055,0
|
|
20241007,120400,215885640,4055,4055,4055,4055,0
|
|
20241007,120300,215885640,4055,4055,4055,4055,0
|
|
20241007,120200,215885640,4055,4055,4055,4055,0
|
|
20241007,120100,215885640,4055,4055,4055,4055,0
|
|
20241007,120000,215885640,4055,4055,4055,4055,0
|
|
20241007,115900,215885640,4055,4055,4055,4055,0
|
|
20241007,115800,215885640,4055,4055,4055,4055,0
|
|
20241007,115700,215885640,4055,4055,4055,4055,0
|
|
20241007,115600,215885640,4055,4055,4055,4055,0
|
|
20241007,115500,215885640,4055,4055,4055,4055,0
|
|
20241007,115400,215885640,4055,4055,4055,4055,0
|
|
20241007,115300,215885640,4055,4055,4055,4055,0
|
|
20241007,115200,215885640,4055,4055,4055,4055,0
|
|
20241007,115100,215885640,4055,4055,4055,4055,0
|
|
20241007,115000,215885640,4055,4055,4055,4055,0
|
|
20241007,114900,215885640,4055,4055,4055,4055,0
|
|
20241007,114800,215885640,4055,4055,4055,4055,0
|
|
20241007,114700,215885640,4055,4055,4055,4055,0
|
|
20241007,114600,215885640,4055,4060,4060,4050,648
|
|
20241007,114500,213258115,4055,4055,4055,4055,0
|
|
20241007,114400,213258115,4055,4055,4055,4055,0
|
|
20241007,114300,213258115,4055,4055,4055,4055,0
|
|
20241007,114200,213258115,4055,4055,4055,4055,0
|
|
20241007,114100,213258115,4055,4055,4055,4055,0
|
|
20241007,114000,213258115,4055,4055,4055,4055,0
|
|
20241007,113900,213258115,4055,4055,4055,4055,0
|
|
20241007,113800,213258115,4055,4055,4055,4055,0
|
|
20241007,113700,213258115,4055,4055,4055,4055,0
|
|
20241007,113600,213258115,4055,4055,4055,4055,0
|
|
20241007,113500,213258115,4055,4055,4055,4055,0
|
|
20241007,113400,213258115,4055,4055,4055,4055,0
|
|
20241007,113300,213258115,4055,4055,4055,4055,0
|
|
20241007,113200,213258115,4055,4055,4055,4055,0
|
|
20241007,113100,213258115,4055,4055,4055,4055,0
|
|
20241007,113000,213258115,4055,4055,4055,4055,0
|
|
20241007,112900,213258115,4055,4055,4055,4055,0
|
|
20241007,112800,213258115,4055,4055,4055,4055,0
|
|
20241007,112700,213258115,4055,4055,4055,4055,0
|
|
20241007,112600,213258115,4055,4055,4055,4055,0
|
|
20241007,112500,213258115,4055,4055,4055,4055,1
|
|
20241007,112400,213254060,4055,4055,4055,4055,0
|
|
20241007,112300,213254060,4055,4055,4055,4055,0
|
|
20241007,112200,213254060,4055,4055,4055,4055,0
|
|
20241007,112100,213254060,4055,4055,4055,4055,0
|
|
20241007,112000,213254060,4055,4055,4055,4055,0
|
|
20241007,111900,213254060,4055,4055,4055,4055,50
|
|
20241007,111800,213051310,4055,4055,4055,4055,0
|
|
20241007,111700,213051310,4055,4055,4055,4055,0
|
|
20241007,111600,213051310,4055,4055,4055,4055,0
|
|
20241007,111500,213051310,4055,4055,4055,4055,1
|
|
20241007,111400,213047255,4070,4070,4070,4070,0
|
|
20241007,111300,213047255,4070,4070,4070,4070,0
|
|
20241007,111200,213047255,4070,4070,4070,4070,45
|
|
20241007,111100,212864105,4070,4070,4070,4070,0
|
|
20241007,111000,212864105,4070,4070,4070,4070,0
|
|
20241007,110900,212864105,4070,4070,4070,4070,3
|
|
20241007,110800,212851895,4055,4055,4055,4055,0
|
|
20241007,110700,212851895,4055,4055,4055,4055,4
|
|
20241007,110600,212835675,4055,4055,4055,4055,0
|
|
20241007,110500,212835675,4055,4055,4055,4055,28
|
|
20241007,110400,212722135,4055,4055,4055,4055,0
|
|
20241007,110300,212722135,4055,4055,4055,4055,0
|
|
20241007,110200,212722135,4055,4055,4055,4055,0
|
|
20241007,110100,212722135,4055,4035,4055,4035,2
|
|
20241007,110000,212714045,4035,4035,4035,4035,0
|
|
20241007,105900,212714045,4035,4035,4035,4035,0
|
|
20241007,105800,212714045,4035,4035,4035,4035,52
|
|
20241007,105700,212504225,4030,4030,4030,4030,936
|
|
20241007,105600,208732145,4035,4035,4035,4035,63
|
|
20241007,105500,208477940,4035,4050,4050,4035,538
|
|
20241007,105400,206305595,4060,4060,4060,4060,0
|
|
20241007,105300,206305595,4060,4060,4060,4060,0
|
|
20241007,105200,206305595,4060,4060,4060,4060,10
|
|
20241007,105100,206264995,4060,4060,4060,4060,0
|
|
20241007,105000,206264995,4060,4060,4060,4060,1
|
|
20241007,104900,206260935,4050,4055,4055,4050,650
|
|
20241007,104800,203627935,4055,4060,4060,4055,248
|
|
20241007,104700,202621070,4085,4085,4085,4085,0
|
|
20241007,104600,202621070,4085,4085,4085,4085,0
|
|
20241007,104500,202621070,4085,4085,4085,4085,1
|
|
20241007,104400,202616985,4085,4085,4085,4085,0
|
|
20241007,104300,202616985,4085,4085,4085,4085,0
|
|
20241007,104200,202616985,4085,4085,4085,4085,0
|
|
20241007,104100,202616985,4085,4085,4085,4085,0
|
|
20241007,104000,202616985,4085,4085,4085,4085,0
|
|
20241007,103900,202616985,4085,4085,4085,4085,0
|
|
20241007,103800,202616985,4085,4085,4085,4085,0
|
|
20241007,103700,202616985,4085,4085,4085,4085,0
|
|
20241007,103600,202616985,4085,4085,4085,4085,0
|
|
20241007,103500,202616985,4085,4085,4085,4085,0
|
|
20241007,103400,202616985,4085,4085,4085,4085,3
|
|
20241007,103300,202604730,4060,4060,4060,4060,229
|
|
20241007,103200,201674990,4085,4085,4085,4085,0
|
|
20241007,103100,201674990,4085,4085,4085,4085,10
|
|
20241007,103000,201634140,4060,4060,4060,4060,91
|
|
20241007,102900,201264680,4060,4060,4060,4060,0
|
|
20241007,102800,201264680,4060,4060,4060,4060,0
|
|
20241007,102700,201264680,4060,4060,4060,4060,0
|
|
20241007,102600,201264680,4060,4060,4060,4060,32
|
|
20241007,102500,201134760,4060,4060,4060,4060,1
|
|
20241007,102400,201130700,4060,4060,4060,4060,2
|
|
20241007,102300,201122580,4060,4060,4060,4060,0
|
|
20241007,102200,201122580,4060,4060,4060,4060,0
|
|
20241007,102100,201122580,4060,4060,4060,4060,0
|
|
20241007,102000,201122580,4060,4060,4060,4060,0
|
|
20241007,101900,201122580,4060,4060,4060,4060,81
|
|
20241007,101800,200793720,4060,4060,4085,4060,511
|
|
20241007,101700,198717685,4060,4055,4060,4055,213
|
|
20241007,101600,197852910,4055,4055,4055,4055,400
|
|
20241007,101500,196230910,4055,4055,4055,4055,0
|
|
20241007,101400,196230910,4055,4055,4055,4055,10
|
|
20241007,101300,196190360,4045,4045,4045,4045,600
|
|
20241007,101200,193763360,4070,4070,4070,4070,0
|
|
20241007,101100,193763360,4070,4070,4070,4070,0
|
|
20241007,101000,193763360,4070,4070,4070,4070,0
|
|
20241007,100900,193763360,4070,4070,4070,4070,0
|
|
20241007,100800,193763360,4070,4040,4070,4040,116
|
|
20241007,100700,193294420,4035,4035,4050,4035,4815
|
|
20241007,100600,173812490,4035,4035,4035,4035,574
|
|
20241007,100500,171496400,4035,4035,4035,4035,2
|
|
20241007,100400,171488330,4035,4035,4035,4035,60
|
|
20241007,100300,171246230,4035,4035,4035,4035,1
|
|
20241007,100200,171242195,4030,4030,4030,4030,1
|
|
20241007,100100,171238165,4030,4030,4030,4030,160
|
|
20241007,100000,170593365,4020,4020,4020,4020,168
|
|
20241007,095900,169918005,4020,4020,4020,4020,0
|
|
20241007,095800,169918005,4020,4005,4020,4005,2782
|
|
20241007,095700,158760505,4010,3995,4010,3990,1342
|
|
20241007,095600,153389415,3995,3990,3995,3990,13
|
|
20241007,095500,153337525,4000,4015,4015,3980,7342
|
|
20241007,095400,124028420,4000,4080,4080,4000,20996
|
|
20241007,095300,39873690,4110,4080,4110,4080,78
|
|
20241007,095200,39555270,4110,4110,4110,4110,0
|
|
20241007,095100,39555270,4110,4110,4110,4110,280
|
|
20241007,095000,38404470,4130,4130,4130,4130,0
|
|
20241007,094900,38404470,4130,4130,4130,4130,0
|
|
20241007,094800,38404470,4130,4110,4130,4110,393
|
|
20241007,094700,36787780,4110,4110,4110,4110,0
|
|
20241007,094600,36787780,4110,4110,4110,4110,773
|
|
20241007,094500,33610750,4110,4110,4110,4110,11
|
|
20241007,094400,33565540,4105,4105,4105,4105,100
|
|
20241007,094300,33155040,4105,4105,4105,4105,21
|
|
20241007,094200,33068835,4095,4095,4095,4095,0
|
|
20241007,094100,33068835,4095,4110,4110,4095,661
|
|
20241007,094000,30357925,4140,4140,4140,4140,0
|
|
20241007,093900,30357925,4140,4140,4140,4140,294
|
|
20241007,093800,29140765,4140,4140,4140,4140,0
|
|
20241007,093700,29140765,4140,4140,4140,4140,0
|
|
20241007,093600,29140765,4140,4140,4140,4140,0
|
|
20241007,093500,29140765,4140,4140,4140,4140,0
|
|
20241007,093400,29140765,4140,4125,4140,4120,821
|
|
20241007,093300,25751320,4145,4145,4145,4145,10
|
|
20241007,093200,25709870,4145,4140,4145,4140,136
|
|
20241007,093100,25146160,4150,4150,4150,4150,0
|
|
20241007,093000,25146160,4150,4150,4150,4130,825
|
|
20241007,092900,21728470,4160,4160,4160,4160,0
|
|
20241007,092800,21728470,4160,4160,4160,4160,6
|
|
20241007,092700,21703510,4160,4160,4160,4160,46
|
|
20241007,092600,21512150,4170,4170,4170,4170,0
|
|
20241007,092500,21512150,4170,4170,4170,4170,0
|
|
20241007,092400,21512150,4170,4170,4170,4170,0
|
|
20241007,092300,21512150,4170,4170,4170,4170,0
|
|
20241007,092200,21512150,4170,4170,4170,4170,0
|
|
20241007,092100,21512150,4170,4170,4170,4170,0
|
|
20241007,092000,21512150,4170,4165,4170,4165,500
|
|
20241007,091900,19427160,4175,4175,4175,4175,2
|
|
20241007,091800,19418810,4125,4125,4125,4125,0
|
|
20241007,091700,19418810,4125,4125,4125,4125,13
|
|
20241007,091600,19365185,4185,4185,4185,4185,0
|
|
20241007,091500,19365185,4185,4185,4185,4185,0
|
|
20241007,091400,19365185,4185,4185,4185,4185,0
|
|
20241007,091300,19365185,4185,4185,4185,4185,0
|
|
20241007,091200,19365185,4185,4185,4185,4185,0
|
|
20241007,091100,19365185,4185,4185,4185,4185,11
|
|
20241007,091000,19319150,4185,4185,4185,4185,1
|
|
20241007,090900,19314965,4110,4110,4110,4110,75
|
|
20241007,090800,19006715,3945,3945,3945,3945,0
|
|
20241007,090700,19006715,3945,4190,4190,3945,2022
|
|
20241007,090600,10698060,4190,4200,4200,4190,515
|
|
20241007,090500,8537570,4305,4305,4305,4305,0
|
|
20241007,090400,8537570,4305,4245,4305,4195,288
|
|
20241007,090300,7316950,4355,4350,4355,4350,168
|
|
20241007,090200,6586145,4365,4365,4365,4365,0
|
|
20241007,090100,6586145,4365,4365,4365,4365,3
|
|
20241007,090000,6573050,4280,4290,4390,4280,1532
|