643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,194000,414924305,3795,3795,3795,3795,1988
|
|
20241002,193900,414924305,3795,3795,3795,3795,0
|
|
20241002,193800,414924305,3795,3795,3795,3795,0
|
|
20241002,193700,414924305,3795,3795,3795,3795,0
|
|
20241002,193600,414924305,3795,3795,3795,3795,0
|
|
20241002,193500,414924305,3795,3795,3795,3795,0
|
|
20241002,193400,414924305,3795,3795,3795,3795,0
|
|
20241002,193300,414924305,3795,3795,3795,3795,0
|
|
20241002,193200,414924305,3795,3795,3795,3795,0
|
|
20241002,193100,414924305,3795,3795,3795,3795,0
|
|
20241002,193000,414924305,3795,3795,3795,3795,0
|
|
20241002,192900,414924305,3795,3795,3795,3795,0
|
|
20241002,192800,414924305,3795,3795,3795,3795,0
|
|
20241002,192700,414924305,3795,3795,3795,3795,0
|
|
20241002,192600,414924305,3795,3795,3795,3795,0
|
|
20241002,192500,414924305,3795,3795,3795,3795,0
|
|
20241002,192400,414924305,3795,3795,3795,3795,0
|
|
20241002,192300,414924305,3795,3795,3795,3795,0
|
|
20241002,192200,414924305,3795,3795,3795,3795,0
|
|
20241002,192100,414924305,3795,3795,3795,3795,0
|
|
20241002,192000,414924305,3795,3795,3795,3795,0
|
|
20241002,191900,414924305,3795,3795,3795,3795,0
|
|
20241002,191800,414924305,3795,3795,3795,3795,0
|
|
20241002,191700,414924305,3795,3795,3795,3795,0
|
|
20241002,191600,414924305,3795,3795,3795,3795,0
|
|
20241002,191500,414924305,3795,3795,3795,3795,0
|
|
20241002,191400,414924305,3795,3795,3795,3795,0
|
|
20241002,191300,414924305,3795,3795,3795,3795,0
|
|
20241002,191200,414924305,3795,3795,3795,3795,0
|
|
20241002,191100,414924305,3795,3795,3795,3795,0
|
|
20241002,191000,414924305,3795,3795,3795,3795,1988
|
|
20241002,190900,414924305,3795,3795,3795,3795,0
|
|
20241002,190800,414924305,3795,3795,3795,3795,0
|
|
20241002,190700,414924305,3795,3795,3795,3795,0
|
|
20241002,190600,414924305,3795,3795,3795,3795,0
|
|
20241002,190500,414924305,3795,3795,3795,3795,0
|
|
20241002,190400,414924305,3795,3795,3795,3795,0
|
|
20241002,190300,414924305,3795,3795,3795,3795,0
|
|
20241002,190200,414924305,3795,3795,3795,3795,0
|
|
20241002,190100,414924305,3795,3795,3795,3795,0
|
|
20241002,190000,414924305,3795,3795,3795,3795,0
|
|
20241002,185900,414924305,3795,3795,3795,3795,0
|
|
20241002,185800,414924305,3795,3795,3795,3795,0
|
|
20241002,185700,414924305,3795,3795,3795,3795,0
|
|
20241002,185600,414924305,3795,3795,3795,3795,0
|
|
20241002,185500,414924305,3795,3795,3795,3795,0
|
|
20241002,185400,414924305,3795,3795,3795,3795,0
|
|
20241002,185300,414924305,3795,3795,3795,3795,0
|
|
20241002,185200,414924305,3795,3795,3795,3795,0
|
|
20241002,185100,414924305,3795,3795,3795,3795,0
|
|
20241002,185000,414924305,3795,3795,3795,3795,0
|
|
20241002,184900,414924305,3795,3795,3795,3795,0
|
|
20241002,184800,414924305,3795,3795,3795,3795,0
|
|
20241002,184700,414924305,3795,3795,3795,3795,0
|
|
20241002,184600,414924305,3795,3795,3795,3795,0
|
|
20241002,184500,414924305,3795,3795,3795,3795,0
|
|
20241002,184400,414924305,3795,3795,3795,3795,0
|
|
20241002,184300,414924305,3795,3795,3795,3795,0
|
|
20241002,184200,414924305,3795,3795,3795,3795,0
|
|
20241002,184100,414924305,3795,3795,3795,3795,0
|
|
20241002,184000,414924305,3795,3795,3795,3795,1988
|
|
20241002,183900,414924305,3795,3795,3795,3795,0
|
|
20241002,183800,414924305,3795,3795,3795,3795,0
|
|
20241002,183700,414924305,3795,3795,3795,3795,0
|
|
20241002,183600,414924305,3795,3795,3795,3795,0
|
|
20241002,183500,414924305,3795,3795,3795,3795,0
|
|
20241002,183400,414924305,3795,3795,3795,3795,0
|
|
20241002,183300,414924305,3795,3795,3795,3795,0
|
|
20241002,183200,414924305,3795,3795,3795,3795,0
|
|
20241002,183100,414924305,3795,3795,3795,3795,0
|
|
20241002,183000,414924305,3795,3795,3795,3795,0
|
|
20241002,182900,414924305,3795,3795,3795,3795,0
|
|
20241002,182800,414924305,3795,3795,3795,3795,0
|
|
20241002,182700,414924305,3795,3795,3795,3795,0
|
|
20241002,182600,414924305,3795,3795,3795,3795,0
|
|
20241002,182500,414924305,3795,3795,3795,3795,0
|
|
20241002,182400,414924305,3795,3795,3795,3795,0
|
|
20241002,182300,414924305,3795,3795,3795,3795,0
|
|
20241002,182200,414924305,3795,3795,3795,3795,0
|
|
20241002,182100,414924305,3795,3795,3795,3795,0
|
|
20241002,182000,414924305,3795,3795,3795,3795,0
|
|
20241002,181900,414924305,3795,3795,3795,3795,0
|
|
20241002,181800,414924305,3795,3795,3795,3795,0
|
|
20241002,181700,414924305,3795,3795,3795,3795,0
|
|
20241002,181600,414924305,3795,3795,3795,3795,0
|
|
20241002,181500,414924305,3795,3795,3795,3795,0
|
|
20241002,181400,414924305,3795,3795,3795,3795,0
|
|
20241002,181300,414924305,3795,3795,3795,3795,0
|
|
20241002,181200,414924305,3795,3795,3795,3795,0
|
|
20241002,181100,414924305,3795,3795,3795,3795,0
|
|
20241002,181000,414924305,3795,3795,3795,3795,1988
|
|
20241002,180900,414924305,3795,3795,3795,3795,0
|
|
20241002,180800,414924305,3795,3795,3795,3795,0
|
|
20241002,180700,414924305,3795,3795,3795,3795,0
|
|
20241002,180600,414924305,3795,3795,3795,3795,0
|
|
20241002,180500,414924305,3795,3795,3795,3795,0
|
|
20241002,180400,414924305,3795,3795,3795,3795,0
|
|
20241002,180300,414924305,3795,3795,3795,3795,0
|
|
20241002,180200,414924305,3795,3795,3795,3795,0
|
|
20241002,180100,414924305,3795,3795,3795,3795,0
|
|
20241002,180000,414924305,3795,3795,3795,3795,0
|
|
20241002,175900,414924305,3795,3795,3795,3795,0
|
|
20241002,175800,414924305,3795,3795,3795,3795,0
|
|
20241002,175700,414924305,3795,3795,3795,3795,0
|
|
20241002,175600,414924305,3795,3795,3795,3795,0
|
|
20241002,175500,414924305,3795,3795,3795,3795,0
|
|
20241002,175400,414924305,3795,3795,3795,3795,0
|
|
20241002,175300,414924305,3795,3795,3795,3795,0
|
|
20241002,175200,414924305,3795,3795,3795,3795,0
|
|
20241002,175100,414924305,3795,3795,3795,3795,0
|
|
20241002,175000,414924305,3795,3795,3795,3795,0
|
|
20241002,174900,414924305,3795,3795,3795,3795,0
|
|
20241002,174800,414924305,3795,3795,3795,3795,0
|
|
20241002,174700,414924305,3795,3795,3795,3795,0
|
|
20241002,174600,414924305,3795,3795,3795,3795,0
|
|
20241002,174500,414924305,3795,3795,3795,3795,0
|
|
20241002,174400,414924305,3795,3795,3795,3795,0
|
|
20241002,174300,414924305,3795,3795,3795,3795,0
|
|
20241002,174200,414924305,3795,3795,3795,3795,0
|
|
20241002,174100,414924305,3795,3795,3795,3795,0
|
|
20241002,174000,414924305,3795,3795,3795,3795,1988
|
|
20241002,173900,414924305,3795,3795,3795,3795,0
|
|
20241002,173800,414924305,3795,3795,3795,3795,0
|
|
20241002,173700,414924305,3795,3795,3795,3795,0
|
|
20241002,173600,414924305,3795,3795,3795,3795,0
|
|
20241002,173500,414924305,3795,3795,3795,3795,0
|
|
20241002,173400,414924305,3795,3795,3795,3795,0
|
|
20241002,173300,414924305,3795,3795,3795,3795,0
|
|
20241002,173200,414924305,3795,3795,3795,3795,0
|
|
20241002,173100,414924305,3795,3795,3795,3795,0
|
|
20241002,173000,414924305,3795,3795,3795,3795,0
|
|
20241002,172900,414924305,3795,3795,3795,3795,0
|
|
20241002,172800,414924305,3795,3795,3795,3795,0
|
|
20241002,172700,414924305,3795,3795,3795,3795,0
|
|
20241002,172600,414924305,3795,3795,3795,3795,0
|
|
20241002,172500,414924305,3795,3795,3795,3795,0
|
|
20241002,172400,414924305,3795,3795,3795,3795,0
|
|
20241002,172300,414924305,3795,3795,3795,3795,0
|
|
20241002,172200,414924305,3795,3795,3795,3795,0
|
|
20241002,172100,414924305,3795,3795,3795,3795,0
|
|
20241002,172000,414924305,3795,3795,3795,3795,0
|
|
20241002,171900,414924305,3795,3795,3795,3795,0
|
|
20241002,171800,414924305,3795,3795,3795,3795,0
|
|
20241002,171700,414924305,3795,3795,3795,3795,0
|
|
20241002,171600,414924305,3795,3795,3795,3795,0
|
|
20241002,171500,414924305,3795,3795,3795,3795,0
|
|
20241002,171400,414924305,3795,3795,3795,3795,0
|
|
20241002,171300,414924305,3795,3795,3795,3795,0
|
|
20241002,171200,414924305,3795,3795,3795,3795,0
|
|
20241002,171100,414924305,3795,3795,3795,3795,0
|
|
20241002,171000,414924305,3795,3795,3795,3795,1988
|
|
20241002,170900,414924305,3795,3795,3795,3795,0
|
|
20241002,170800,414924305,3795,3795,3795,3795,0
|
|
20241002,170700,414924305,3795,3795,3795,3795,0
|
|
20241002,170600,414924305,3795,3795,3795,3795,0
|
|
20241002,170500,414924305,3795,3795,3795,3795,0
|
|
20241002,170400,414924305,3795,3795,3795,3795,0
|
|
20241002,170300,414924305,3795,3795,3795,3795,0
|
|
20241002,170200,414924305,3795,3795,3795,3795,0
|
|
20241002,170100,414924305,3795,3795,3795,3795,0
|
|
20241002,170000,414924305,3795,3795,3795,3795,0
|
|
20241002,165900,414924305,3795,3795,3795,3795,0
|
|
20241002,165800,414924305,3795,3795,3795,3795,0
|
|
20241002,165700,414924305,3795,3795,3795,3795,0
|
|
20241002,165600,414924305,3795,3795,3795,3795,0
|
|
20241002,165500,414924305,3795,3795,3795,3795,0
|
|
20241002,165400,414924305,3795,3795,3795,3795,0
|
|
20241002,165300,414924305,3795,3795,3795,3795,0
|
|
20241002,165200,414924305,3795,3795,3795,3795,0
|
|
20241002,165100,414924305,3795,3795,3795,3795,0
|
|
20241002,165000,414924305,3795,3795,3795,3795,0
|
|
20241002,164900,414924305,3795,3795,3795,3795,0
|
|
20241002,164800,414924305,3795,3795,3795,3795,0
|
|
20241002,164700,414924305,3795,3795,3795,3795,0
|
|
20241002,164600,414924305,3795,3795,3795,3795,0
|
|
20241002,164500,414924305,3795,3795,3795,3795,0
|
|
20241002,164400,414924305,3795,3795,3795,3795,0
|
|
20241002,164300,414924305,3795,3795,3795,3795,0
|
|
20241002,164200,414924305,3795,3795,3795,3795,0
|
|
20241002,164100,414924305,3795,3795,3795,3795,0
|
|
20241002,164000,414924305,3795,3795,3795,3795,1988
|
|
20241002,163900,414924305,3795,3795,3795,3795,0
|
|
20241002,163800,414924305,3795,3795,3795,3795,0
|
|
20241002,163700,414924305,3795,3795,3795,3795,0
|
|
20241002,163600,414924305,3795,3795,3795,3795,0
|
|
20241002,163500,414924305,3795,3795,3795,3795,0
|
|
20241002,163400,414924305,3795,3795,3795,3795,0
|
|
20241002,163300,414924305,3795,3795,3795,3795,0
|
|
20241002,163200,414924305,3795,3795,3795,3795,0
|
|
20241002,163100,414924305,3795,3795,3795,3795,0
|
|
20241002,163000,414924305,3795,3795,3795,3795,0
|
|
20241002,162900,414924305,3795,3795,3795,3795,0
|
|
20241002,162800,414924305,3795,3795,3795,3795,0
|
|
20241002,162700,414924305,3795,3795,3795,3795,0
|
|
20241002,162600,414924305,3795,3795,3795,3795,0
|
|
20241002,162500,414924305,3795,3795,3795,3795,0
|
|
20241002,162400,414924305,3795,3795,3795,3795,0
|
|
20241002,162300,414924305,3795,3795,3795,3795,0
|
|
20241002,162200,414924305,3795,3795,3795,3795,0
|
|
20241002,162100,414924305,3795,3795,3795,3795,0
|
|
20241002,162000,414924305,3795,3795,3795,3795,0
|
|
20241002,161900,414924305,3795,3795,3795,3795,0
|
|
20241002,161800,414924305,3795,3795,3795,3795,0
|
|
20241002,161700,414924305,3795,3795,3795,3795,0
|
|
20241002,161600,414924305,3795,3795,3795,3795,0
|
|
20241002,161500,414924305,3795,3795,3795,3795,0
|
|
20241002,161400,414924305,3795,3795,3795,3795,0
|
|
20241002,161300,414924305,3795,3795,3795,3795,0
|
|
20241002,161200,414924305,3795,3795,3795,3795,0
|
|
20241002,161100,414924305,3795,3795,3795,3795,0
|
|
20241002,161000,414924305,3795,3795,3795,3795,1988
|
|
20241002,160900,414924305,3795,3795,3795,3795,0
|
|
20241002,160800,414924305,3795,3795,3795,3795,0
|
|
20241002,160700,414924305,3795,3795,3795,3795,0
|
|
20241002,160600,414924305,3795,3795,3795,3795,0
|
|
20241002,160500,414924305,3795,3795,3795,3795,0
|
|
20241002,160400,414924305,3795,3795,3795,3795,0
|
|
20241002,160300,414924305,3795,3795,3795,3795,0
|
|
20241002,160200,414924305,3795,3795,3795,3795,0
|
|
20241002,160100,414924305,3795,3795,3795,3795,0
|
|
20241002,160000,414924305,3795,3795,3795,3795,0
|
|
20241002,155900,414924305,3795,3795,3795,3795,0
|
|
20241002,155800,414924305,3795,3795,3795,3795,0
|
|
20241002,155700,414924305,3795,3795,3795,3795,0
|
|
20241002,155600,414924305,3795,3795,3795,3795,0
|
|
20241002,155500,414924305,3795,3795,3795,3795,0
|
|
20241002,155400,414924305,3795,3795,3795,3795,0
|
|
20241002,155300,414924305,3795,3795,3795,3795,0
|
|
20241002,155200,414924305,3795,3795,3795,3795,0
|
|
20241002,155100,414924305,3795,3795,3795,3795,0
|
|
20241002,155000,414924305,3795,3795,3795,3795,0
|
|
20241002,154900,414924305,3795,3795,3795,3795,0
|
|
20241002,154800,414924305,3795,3795,3795,3795,0
|
|
20241002,154700,414924305,3795,3795,3795,3795,0
|
|
20241002,154600,414924305,3795,3795,3795,3795,0
|
|
20241002,154500,414924305,3795,3795,3795,3795,0
|
|
20241002,154400,414924305,3795,3795,3795,3795,0
|
|
20241002,154300,414924305,3795,3795,3795,3795,0
|
|
20241002,154200,414924305,3795,3795,3795,3795,0
|
|
20241002,154100,414924305,3795,3795,3795,3795,0
|
|
20241002,154000,414924305,3795,3795,3795,3795,1988
|
|
20241002,153900,414924305,3795,3795,3795,3795,0
|
|
20241002,153800,414924305,3795,3795,3795,3795,0
|
|
20241002,153700,414924305,3795,3795,3795,3795,0
|
|
20241002,153600,414924305,3795,3795,3795,3795,0
|
|
20241002,153500,414924305,3795,3795,3795,3795,0
|
|
20241002,153400,414924305,3795,3795,3795,3795,0
|
|
20241002,153300,414924305,3795,3795,3795,3795,0
|
|
20241002,153200,414924305,3795,3795,3795,3795,0
|
|
20241002,153100,414924305,3795,3795,3795,3795,0
|
|
20241002,153000,414924305,3795,3795,3795,3795,1988
|
|
20241002,152900,407379845,3805,3805,3805,3805,0
|
|
20241002,152800,407379845,3805,3805,3805,3805,0
|
|
20241002,152700,407379845,3805,3805,3805,3805,0
|
|
20241002,152600,407379845,3805,3805,3805,3805,0
|
|
20241002,152500,407379845,3805,3805,3805,3805,0
|
|
20241002,152400,407379845,3805,3805,3805,3805,0
|
|
20241002,152300,407379845,3805,3805,3805,3805,0
|
|
20241002,152200,407379845,3805,3805,3805,3805,0
|
|
20241002,152100,407379845,3805,3805,3805,3805,0
|
|
20241002,152000,407379845,3805,3805,3805,3805,0
|
|
20241002,151900,407379845,3805,3810,3810,3805,43
|
|
20241002,151800,407216135,3810,3810,3810,3810,29
|
|
20241002,151700,407105645,3810,3810,3810,3810,0
|
|
20241002,151600,407105645,3810,3810,3810,3810,68
|
|
20241002,151500,406846565,3800,3800,3800,3800,0
|
|
20241002,151400,406846565,3800,3800,3800,3800,0
|
|
20241002,151300,406846565,3800,3800,3800,3800,0
|
|
20241002,151200,406846565,3800,3800,3800,3800,0
|
|
20241002,151100,406846565,3800,3800,3800,3800,0
|
|
20241002,151000,406846565,3800,3810,3810,3800,96
|
|
20241002,150900,406481195,3810,3810,3810,3810,0
|
|
20241002,150800,406481195,3810,3810,3810,3810,0
|
|
20241002,150700,406481195,3810,3810,3810,3810,50
|
|
20241002,150600,406290695,3815,3815,3815,3815,0
|
|
20241002,150500,406290695,3815,3800,3815,3800,1702
|
|
20241002,150400,399797895,3800,3800,3800,3800,0
|
|
20241002,150300,399797895,3800,3800,3800,3800,0
|
|
20241002,150200,399797895,3800,3805,3805,3800,97
|
|
20241002,150100,399428945,3815,3815,3815,3815,0
|
|
20241002,150000,399428945,3815,3815,3815,3815,16
|
|
20241002,145900,399367905,3815,3815,3815,3815,0
|
|
20241002,145800,399367905,3815,3815,3815,3815,1
|
|
20241002,145700,399364090,3815,3815,3815,3815,0
|
|
20241002,145600,399364090,3815,3815,3815,3815,0
|
|
20241002,145500,399364090,3815,3815,3815,3815,0
|
|
20241002,145400,399364090,3815,3815,3815,3815,1
|
|
20241002,145300,399360275,3795,3795,3795,3795,0
|
|
20241002,145200,399360275,3795,3795,3795,3795,896
|
|
20241002,145100,395959955,3795,3795,3795,3795,0
|
|
20241002,145000,395959955,3795,3795,3795,3795,0
|
|
20241002,144900,395959955,3795,3795,3795,3795,0
|
|
20241002,144800,395959955,3795,3795,3795,3795,0
|
|
20241002,144700,395959955,3795,3795,3795,3795,0
|
|
20241002,144600,395959955,3795,3795,3795,3795,0
|
|
20241002,144500,395959955,3795,3795,3795,3795,0
|
|
20241002,144400,395959955,3795,3795,3795,3795,0
|
|
20241002,144300,395959955,3795,3795,3795,3795,0
|
|
20241002,144200,395959955,3795,3795,3795,3795,0
|
|
20241002,144100,395959955,3795,3795,3795,3795,0
|
|
20241002,144000,395959955,3795,3795,3795,3795,300
|
|
20241002,143900,394821455,3790,3800,3800,3790,3600
|
|
20241002,143800,381166680,3795,3810,3810,3795,2700
|
|
20241002,143700,370895580,3810,3815,3815,3810,162
|
|
20241002,143600,370278050,3815,3820,3820,3815,900
|
|
20241002,143500,366842715,3820,3820,3820,3820,0
|
|
20241002,143400,366842715,3820,3820,3820,3820,0
|
|
20241002,143300,366842715,3820,3820,3820,3820,0
|
|
20241002,143200,366842715,3820,3820,3820,3820,1
|
|
20241002,143100,366838895,3835,3835,3835,3835,0
|
|
20241002,143000,366838895,3835,3835,3835,3835,13
|
|
20241002,142900,366789040,3835,3835,3835,3835,0
|
|
20241002,142800,366789040,3835,3820,3835,3820,2
|
|
20241002,142700,366781385,3820,3820,3820,3820,0
|
|
20241002,142600,366781385,3820,3820,3820,3820,0
|
|
20241002,142500,366781385,3820,3820,3820,3820,0
|
|
20241002,142400,366781385,3820,3820,3820,3820,0
|
|
20241002,142300,366781385,3820,3825,3825,3820,1093
|
|
20241002,142200,362605395,3830,3830,3830,3830,0
|
|
20241002,142100,362605395,3830,3830,3830,3830,80
|
|
20241002,142000,362298995,3835,3835,3835,3835,0
|
|
20241002,141900,362298995,3835,3835,3835,3835,0
|
|
20241002,141800,362298995,3835,3835,3835,3835,0
|
|
20241002,141700,362298995,3835,3835,3835,3835,0
|
|
20241002,141600,362298995,3835,3835,3835,3835,0
|
|
20241002,141500,362298995,3835,3835,3835,3835,0
|
|
20241002,141400,362298995,3835,3835,3835,3835,950
|
|
20241002,141300,358655745,3845,3845,3845,3845,0
|
|
20241002,141200,358655745,3845,3845,3845,3845,0
|
|
20241002,141100,358655745,3845,3845,3845,3845,0
|
|
20241002,141000,358655745,3845,3845,3845,3845,7
|
|
20241002,140900,358628830,3845,3845,3845,3845,0
|
|
20241002,140800,358628830,3845,3845,3845,3845,0
|
|
20241002,140700,358628830,3845,3845,3845,3845,0
|
|
20241002,140600,358628830,3845,3845,3845,3845,0
|
|
20241002,140500,358628830,3845,3845,3845,3845,0
|
|
20241002,140400,358628830,3845,3845,3845,3845,0
|
|
20241002,140300,358628830,3845,3845,3845,3845,0
|
|
20241002,140200,358628830,3845,3845,3845,3845,0
|
|
20241002,140100,358628830,3845,3845,3845,3845,0
|
|
20241002,140000,358628830,3845,3845,3845,3845,0
|
|
20241002,135900,358628830,3845,3845,3845,3845,0
|
|
20241002,135800,358628830,3845,3845,3845,3845,0
|
|
20241002,135700,358628830,3845,3845,3845,3845,0
|
|
20241002,135600,358628830,3845,3840,3845,3840,1000
|
|
20241002,135500,354784080,3840,3840,3840,3840,100
|
|
20241002,135400,354400080,3835,3835,3835,3835,0
|
|
20241002,135300,354400080,3835,3835,3835,3835,0
|
|
20241002,135200,354400080,3835,3835,3835,3835,0
|
|
20241002,135100,354400080,3835,3840,3840,3835,733
|
|
20241002,135000,351588560,3845,3845,3845,3845,0
|
|
20241002,134900,351588560,3845,3845,3845,3845,0
|
|
20241002,134800,351588560,3845,3845,3845,3845,7
|
|
20241002,134700,351561645,3845,3845,3845,3845,0
|
|
20241002,134600,351561645,3845,3845,3845,3845,0
|
|
20241002,134500,351561645,3845,3845,3845,3845,1
|
|
20241002,134400,351557800,3845,3845,3845,3845,0
|
|
20241002,134300,351557800,3845,3845,3845,3845,0
|
|
20241002,134200,351557800,3845,3845,3845,3845,0
|
|
20241002,134100,351557800,3845,3845,3845,3845,0
|
|
20241002,134000,351557800,3845,3845,3845,3845,1500
|
|
20241002,133900,345790300,3845,3840,3845,3840,90
|
|
20241002,133800,345444500,3835,3835,3835,3835,0
|
|
20241002,133700,345444500,3835,3835,3835,3835,1510
|
|
20241002,133600,339653650,3835,3835,3835,3835,0
|
|
20241002,133500,339653650,3835,3835,3835,3835,0
|
|
20241002,133400,339653650,3835,3835,3835,3835,0
|
|
20241002,133300,339653650,3835,3840,3840,3835,91
|
|
20241002,133200,339304575,3840,3840,3840,3840,88
|
|
20241002,133100,338966655,3835,3835,3835,3835,50
|
|
20241002,133000,338774905,3840,3840,3840,3840,0
|
|
20241002,132900,338774905,3840,3840,3840,3840,138
|
|
20241002,132800,338244985,3840,3840,3840,3840,0
|
|
20241002,132700,338244985,3840,3840,3840,3840,25
|
|
20241002,132600,338148985,3840,3840,3840,3840,0
|
|
20241002,132500,338148985,3840,3840,3840,3840,0
|
|
20241002,132400,338148985,3840,3840,3840,3840,80
|
|
20241002,132300,337841785,3845,3845,3845,3845,0
|
|
20241002,132200,337841785,3845,3845,3845,3845,0
|
|
20241002,132100,337841785,3845,3840,3845,3840,570
|
|
20241002,132000,335650180,3840,3840,3840,3840,41
|
|
20241002,131900,335492740,3840,3840,3840,3840,0
|
|
20241002,131800,335492740,3840,3840,3840,3840,0
|
|
20241002,131700,335492740,3840,3840,3840,3840,0
|
|
20241002,131600,335492740,3840,3840,3840,3840,61
|
|
20241002,131500,335258500,3840,3840,3840,3840,80
|
|
20241002,131400,334951300,3845,3845,3845,3845,0
|
|
20241002,131300,334951300,3845,3845,3845,3845,0
|
|
20241002,131200,334951300,3845,3840,3845,3840,46
|
|
20241002,131100,334774655,3845,3840,3845,3840,1053
|
|
20241002,131000,330731110,3840,3840,3840,3840,140
|
|
20241002,130900,330193510,3840,3840,3840,3840,0
|
|
20241002,130800,330193510,3840,3840,3840,3840,50
|
|
20241002,130700,330001510,3840,3840,3840,3840,100
|
|
20241002,130600,329617510,3845,3845,3845,3845,0
|
|
20241002,130500,329617510,3845,3845,3845,3845,12
|
|
20241002,130400,329571370,3845,3845,3845,3845,0
|
|
20241002,130300,329571370,3845,3845,3845,3845,0
|
|
20241002,130200,329571370,3845,3845,3845,3845,0
|
|
20241002,130100,329571370,3845,3845,3845,3845,0
|
|
20241002,130000,329571370,3845,3845,3845,3845,0
|
|
20241002,125900,329571370,3845,3840,3845,3840,2264
|
|
20241002,125800,320875110,3835,3835,3835,3835,68
|
|
20241002,125700,320614330,3835,3840,3840,3835,284
|
|
20241002,125600,319525180,3835,3840,3840,3835,129
|
|
20241002,125500,319030460,3840,3840,3840,3840,46
|
|
20241002,125400,318853820,3840,3840,3840,3840,14
|
|
20241002,125300,318800060,3840,3840,3840,3840,0
|
|
20241002,125200,318800060,3840,3840,3840,3840,10
|
|
20241002,125100,318761660,3840,3840,3840,3840,3
|
|
20241002,125000,318750140,3835,3835,3835,3835,50
|
|
20241002,124900,318558390,3830,3830,3830,3830,0
|
|
20241002,124800,318558390,3830,3830,3830,3830,0
|
|
20241002,124700,318558390,3830,3830,3830,3830,200
|
|
20241002,124600,317792390,3835,3835,3835,3835,147
|
|
20241002,124500,317228645,3845,3845,3845,3845,0
|
|
20241002,124400,317228645,3845,3845,3845,3845,0
|
|
20241002,124300,317228645,3845,3845,3845,3845,0
|
|
20241002,124200,317228645,3845,3845,3845,3845,0
|
|
20241002,124100,317228645,3845,3845,3845,3845,0
|
|
20241002,124000,317228645,3845,3845,3845,3845,0
|
|
20241002,123900,317228645,3845,3845,3845,3845,0
|
|
20241002,123800,317228645,3845,3845,3845,3845,0
|
|
20241002,123700,317228645,3845,3845,3845,3845,0
|
|
20241002,123600,317228645,3845,3845,3845,3845,0
|
|
20241002,123500,317228645,3845,3845,3845,3845,0
|
|
20241002,123400,317228645,3845,3845,3845,3845,331
|
|
20241002,123300,315955950,3845,3845,3845,3845,1
|
|
20241002,123200,315952105,3845,3845,3845,3845,0
|
|
20241002,123100,315952105,3845,3825,3845,3825,54
|
|
20241002,123000,315745355,3830,3830,3830,3830,74
|
|
20241002,122900,315461935,3845,3845,3845,3845,0
|
|
20241002,122800,315461935,3845,3835,3845,3835,3693
|
|
20241002,122700,301271950,3835,3835,3835,3835,35
|
|
20241002,122600,301137725,3840,3840,3840,3840,0
|
|
20241002,122500,301137725,3840,3840,3840,3840,0
|
|
20241002,122400,301137725,3840,3840,3840,3840,0
|
|
20241002,122300,301137725,3840,3840,3840,3840,0
|
|
20241002,122200,301137725,3840,3840,3840,3840,0
|
|
20241002,122100,301137725,3840,3840,3840,3840,300
|
|
20241002,122000,299985725,3820,3820,3820,3820,40
|
|
20241002,121900,299832925,3820,3820,3820,3820,40
|
|
20241002,121800,299680125,3820,3820,3820,3820,0
|
|
20241002,121700,299680125,3820,3820,3820,3820,0
|
|
20241002,121600,299680125,3820,3820,3820,3820,0
|
|
20241002,121500,299680125,3820,3820,3820,3820,30
|
|
20241002,121400,299565525,3840,3820,3840,3820,101
|
|
20241002,121300,299179685,3840,3840,3840,3840,387
|
|
20241002,121200,297693605,3840,3840,3840,3840,324
|
|
20241002,121100,296449445,3840,3840,3840,3840,0
|
|
20241002,121000,296449445,3840,3840,3840,3840,0
|
|
20241002,120900,296449445,3840,3840,3840,3840,0
|
|
20241002,120800,296449445,3840,3840,3840,3840,80
|
|
20241002,120700,296142245,3840,3840,3840,3840,3
|
|
20241002,120600,296130725,3840,3840,3840,3840,8
|
|
20241002,120500,296100005,3840,3840,3840,3840,0
|
|
20241002,120400,296100005,3840,3835,3840,3835,121
|
|
20241002,120300,295635620,3835,3835,3840,3835,504
|
|
20241002,120200,293701140,3820,3820,3820,3820,486
|
|
20241002,120100,291844620,3820,3820,3820,3820,0
|
|
20241002,120000,291844620,3820,3820,3820,3820,0
|
|
20241002,115900,291844620,3820,3800,3820,3800,1023
|
|
20241002,115800,287956940,3800,3805,3805,3800,4000
|
|
20241002,115700,272756840,3800,3795,3815,3795,5522
|
|
20241002,115600,251746050,3800,3800,3800,3800,1931
|
|
20241002,115500,244408250,3820,3800,3820,3800,851
|
|
20241002,115400,241167430,3800,3800,3800,3800,234
|
|
20241002,115300,240278230,3800,3800,3800,3800,3473
|
|
20241002,115200,227080830,3835,3835,3835,3795,9511
|
|
20241002,115100,190882225,3825,3825,3825,3825,0
|
|
20241002,115000,190882225,3825,3825,3825,3825,0
|
|
20241002,114900,190882225,3825,3830,3830,3825,199
|
|
20241002,114800,190121000,3830,3830,3830,3830,33
|
|
20241002,114700,189994610,3830,3830,3830,3830,0
|
|
20241002,114600,189994610,3830,3830,3830,3830,108
|
|
20241002,114500,189580970,3840,3840,3840,3840,0
|
|
20241002,114400,189580970,3840,3840,3840,3840,0
|
|
20241002,114300,189580970,3840,3840,3840,3840,0
|
|
20241002,114200,189580970,3840,3840,3840,3840,200
|
|
20241002,114100,188812970,3840,3840,3840,3840,1
|
|
20241002,114000,188809130,3830,3825,3830,3825,18
|
|
20241002,113900,188740195,3840,3840,3840,3840,0
|
|
20241002,113800,188740195,3840,3840,3840,3840,0
|
|
20241002,113700,188740195,3840,3840,3840,3840,0
|
|
20241002,113600,188740195,3840,3840,3840,3840,0
|
|
20241002,113500,188740195,3840,3840,3840,3840,775
|
|
20241002,113400,185764195,3830,3830,3830,3830,0
|
|
20241002,113300,185764195,3830,3830,3830,3830,0
|
|
20241002,113200,185764195,3830,3830,3830,3830,80
|
|
20241002,113100,185457795,3835,3835,3835,3835,298
|
|
20241002,113000,184314965,3835,3835,3835,3835,0
|
|
20241002,112900,184314965,3835,3835,3835,3835,0
|
|
20241002,112800,184314965,3835,3835,3835,3835,0
|
|
20241002,112700,184314965,3835,3835,3835,3835,0
|
|
20241002,112600,184314965,3835,3835,3835,3835,0
|
|
20241002,112500,184314965,3835,3835,3835,3835,0
|
|
20241002,112400,184314965,3835,3835,3835,3835,0
|
|
20241002,112300,184314965,3835,3835,3835,3835,63
|
|
20241002,112200,184073360,3840,3840,3840,3840,0
|
|
20241002,112100,184073360,3840,3840,3840,3840,0
|
|
20241002,112000,184073360,3840,3840,3840,3840,0
|
|
20241002,111900,184073360,3840,3840,3840,3840,0
|
|
20241002,111800,184073360,3840,3840,3840,3840,0
|
|
20241002,111700,184073360,3840,3840,3840,3840,82
|
|
20241002,111600,183758480,3845,3845,3845,3845,19
|
|
20241002,111500,183685425,3845,3845,3845,3845,0
|
|
20241002,111400,183685425,3845,3845,3845,3845,0
|
|
20241002,111300,183685425,3845,3845,3845,3845,0
|
|
20241002,111200,183685425,3845,3845,3845,3845,1326
|
|
20241002,111100,178586955,3845,3845,3845,3845,0
|
|
20241002,111000,178586955,3845,3845,3845,3845,0
|
|
20241002,110900,178586955,3845,3840,3845,3840,1000
|
|
20241002,110800,174742150,3835,3835,3835,3835,700
|
|
20241002,110700,172057650,3835,3835,3835,3835,0
|
|
20241002,110600,172057650,3835,3835,3835,3835,100
|
|
20241002,110500,171674150,3835,3835,3835,3835,100
|
|
20241002,110400,171290650,3820,3825,3825,3820,2354
|
|
20241002,110300,162289090,3825,3825,3825,3825,1545
|
|
20241002,110200,156379465,3830,3835,3835,3830,51
|
|
20241002,110100,156184015,3840,3840,3840,3840,184
|
|
20241002,110000,155477455,3840,3840,3840,3840,10
|
|
20241002,105900,155439055,3835,3835,3835,3835,0
|
|
20241002,105800,155439055,3835,3835,3835,3835,0
|
|
20241002,105700,155439055,3835,3835,3835,3835,0
|
|
20241002,105600,155439055,3835,3835,3835,3835,0
|
|
20241002,105500,155439055,3835,3845,3845,3835,160
|
|
20241002,105400,154825075,3845,3845,3845,3845,16
|
|
20241002,105300,154763555,3845,3845,3845,3845,61
|
|
20241002,105200,154529010,3845,3845,3845,3845,11
|
|
20241002,105100,154486715,3845,3845,3845,3845,12
|
|
20241002,105000,154440575,3845,3845,3845,3845,16
|
|
20241002,104900,154379055,3845,3845,3845,3845,21
|
|
20241002,104800,154298310,3845,3845,3845,3845,0
|
|
20241002,104700,154298310,3845,3845,3845,3845,2
|
|
20241002,104600,154290620,3840,3840,3840,3840,0
|
|
20241002,104500,154290620,3840,3840,3840,3840,43
|
|
20241002,104400,154125500,3840,3840,3840,3840,100
|
|
20241002,104300,153741500,3845,3845,3845,3845,0
|
|
20241002,104200,153741500,3845,3850,3850,3845,189
|
|
20241002,104100,153014735,3850,3850,3850,3850,14
|
|
20241002,104000,152960835,3850,3850,3850,3850,0
|
|
20241002,103900,152960835,3850,3850,3850,3850,8
|
|
20241002,103800,152930035,3850,3850,3850,3850,14
|
|
20241002,103700,152876135,3850,3850,3850,3850,14
|
|
20241002,103600,152822235,3850,3845,3850,3845,51
|
|
20241002,103500,152626135,3850,3850,3850,3845,149
|
|
20241002,103400,152053185,3850,3850,3850,3850,123
|
|
20241002,103300,151579635,3850,3850,3850,3850,104
|
|
20241002,103200,151179235,3850,3850,3850,3850,12
|
|
20241002,103100,151133035,3850,3845,3850,3845,286
|
|
20241002,103000,150033295,3845,3835,3845,3835,861
|
|
20241002,102900,146729740,3830,3830,3830,3830,0
|
|
20241002,102800,146729740,3830,3830,3830,3830,43
|
|
20241002,102700,146565050,3825,3825,3825,3825,40
|
|
20241002,102600,146412050,3830,3830,3830,3830,18
|
|
20241002,102500,146343110,3830,3830,3830,3830,9
|
|
20241002,102400,146308640,3830,3830,3830,3830,9
|
|
20241002,102300,146274170,3830,3830,3830,3830,31
|
|
20241002,102200,146155440,3835,3835,3835,3835,0
|
|
20241002,102100,146155440,3835,3835,3835,3835,0
|
|
20241002,102000,146155440,3835,3835,3835,3835,0
|
|
20241002,101900,146155440,3835,3840,3840,3835,180
|
|
20241002,101800,145464675,3840,3840,3840,3840,0
|
|
20241002,101700,145464675,3840,3840,3840,3840,1
|
|
20241002,101600,145460835,3830,3830,3830,3830,61
|
|
20241002,101500,145227205,3835,3835,3835,3835,45
|
|
20241002,101400,145054630,3830,3830,3830,3830,285
|
|
20241002,101300,143963080,3825,3825,3825,3825,0
|
|
20241002,101200,143963080,3825,3825,3825,3825,26
|
|
20241002,101100,143863630,3825,3825,3825,3825,52
|
|
20241002,101000,143664730,3825,3825,3825,3825,200
|
|
20241002,100900,142899730,3830,3830,3830,3830,215
|
|
20241002,100800,142076280,3835,3840,3840,3835,10
|
|
20241002,100700,142037905,3835,3835,3835,3835,50
|
|
20241002,100600,141846155,3840,3840,3840,3840,78
|
|
20241002,100500,141546635,3845,3845,3845,3845,11
|
|
20241002,100400,141504340,3845,3830,3845,3830,2441
|
|
20241002,100300,132146715,3825,3825,3825,3825,1292
|
|
20241002,100200,127204815,3830,3825,3830,3825,931
|
|
20241002,100100,123641585,3825,3825,3825,3825,24
|
|
20241002,100000,123549785,3820,3820,3820,3820,2
|
|
20241002,095900,123542145,3820,3820,3820,3820,50
|
|
20241002,095800,123351145,3820,3820,3820,3820,1
|
|
20241002,095700,123347325,3820,3820,3820,3820,24
|
|
20241002,095600,123255645,3820,3820,3820,3820,0
|
|
20241002,095500,123255645,3820,3820,3820,3820,24
|
|
20241002,095400,123163965,3820,3820,3820,3820,0
|
|
20241002,095300,123163965,3820,3820,3820,3820,0
|
|
20241002,095200,123163965,3820,3820,3820,3820,36
|
|
20241002,095100,123026445,3820,3830,3830,3820,398
|
|
20241002,095000,121504730,3830,3830,3830,3830,0
|
|
20241002,094900,121504730,3830,3830,3830,3830,56
|
|
20241002,094800,121290250,3840,3840,3840,3840,138
|
|
20241002,094700,120760330,3840,3840,3840,3840,37
|
|
20241002,094600,120618250,3840,3845,3845,3840,12
|
|
20241002,094500,120572145,3845,3845,3845,3845,2
|
|
20241002,094400,120564455,3845,3845,3845,3845,0
|
|
20241002,094300,120564455,3845,3845,3845,3845,0
|
|
20241002,094200,120564455,3845,3845,3845,3845,0
|
|
20241002,094100,120564455,3845,3810,3845,3810,1051
|
|
20241002,094000,116557610,3805,3805,3805,3805,0
|
|
20241002,093900,116557610,3805,3805,3805,3805,500
|
|
20241002,093800,114655110,3790,3790,3790,3790,500
|
|
20241002,093700,112760110,3790,3790,3790,3790,767
|
|
20241002,093600,109853180,3790,3795,3795,3790,2920
|
|
20241002,093500,98785980,3800,3800,3800,3800,0
|
|
20241002,093400,98785980,3800,3800,3800,3800,200
|
|
20241002,093300,98025980,3800,3800,3800,3800,511
|
|
20241002,093200,96084180,3790,3790,3790,3790,236
|
|
20241002,093100,95189740,3790,3790,3790,3790,377
|
|
20241002,093000,93760910,3800,3800,3800,3800,5
|
|
20241002,092900,93741910,3800,3800,3800,3800,52
|
|
20241002,092800,93544310,3785,3785,3785,3785,74
|
|
20241002,092700,93264220,3800,3800,3800,3800,2
|
|
20241002,092600,93256620,3790,3790,3790,3785,203
|
|
20241002,092500,92487380,3790,3790,3790,3790,0
|
|
20241002,092400,92487380,3790,3790,3790,3790,1099
|
|
20241002,092300,88322170,3790,3790,3790,3790,0
|
|
20241002,092200,88322170,3790,3790,3790,3790,549
|
|
20241002,092100,86241460,3790,3790,3790,3790,1000
|
|
20241002,092000,82451460,3790,3790,3790,3790,336
|
|
20241002,091900,81178020,3790,3790,3790,3790,0
|
|
20241002,091800,81178020,3790,3780,3790,3780,305
|
|
20241002,091700,80024790,3780,3780,3780,3780,0
|
|
20241002,091600,80024790,3780,3785,3785,3780,1261
|
|
20241002,091500,75256705,3800,3800,3800,3800,0
|
|
20241002,091400,75256705,3800,3800,3800,3800,0
|
|
20241002,091300,75256705,3800,3800,3800,3800,60
|
|
20241002,091200,75028705,3775,3780,3780,3775,748
|
|
20241002,091100,72204755,3775,3790,3790,3775,2097
|
|
20241002,091000,64258580,3780,3790,3790,3780,1220
|
|
20241002,090900,59645740,3785,3795,3795,3785,698
|
|
20241002,090800,57002550,3785,3790,3790,3785,48
|
|
20241002,090700,56820845,3795,3795,3795,3780,680
|
|
20241002,090600,54250035,3780,3805,3805,3780,1498
|
|
20241002,090500,48564125,3805,3805,3805,3805,2044
|
|
20241002,090400,40786705,3800,3775,3800,3775,2579
|
|
20241002,090300,30999180,3775,3775,3775,3770,1812
|
|
20241002,090200,24165250,3775,3795,3795,3775,201
|
|
20241002,090100,23405260,3800,3805,3805,3795,3830
|
|
20241002,090000,8849190,3810,3830,3835,3810,303
|