629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192600,348759600,4150,4150,4150,4150,4436
|
|
20241014,192500,348759600,4150,4150,4150,4150,0
|
|
20241014,192400,348759600,4150,4150,4150,4150,0
|
|
20241014,192300,348759600,4150,4150,4150,4150,0
|
|
20241014,192200,348759600,4150,4150,4150,4150,0
|
|
20241014,192100,348759600,4150,4150,4150,4150,0
|
|
20241014,192000,348759600,4150,4150,4150,4150,0
|
|
20241014,191900,348759600,4150,4150,4150,4150,0
|
|
20241014,191800,348759600,4150,4150,4150,4150,0
|
|
20241014,191700,348759600,4150,4150,4150,4150,0
|
|
20241014,191600,348759600,4150,4150,4150,4150,0
|
|
20241014,191500,348759600,4150,4150,4150,4150,0
|
|
20241014,191400,348759600,4150,4150,4150,4150,0
|
|
20241014,191300,348759600,4150,4150,4150,4150,0
|
|
20241014,191200,348759600,4150,4150,4150,4150,0
|
|
20241014,191100,348759600,4150,4150,4150,4150,0
|
|
20241014,191000,348759600,4150,4150,4150,4150,0
|
|
20241014,190900,348759600,4150,4150,4150,4150,0
|
|
20241014,190800,348759600,4150,4150,4150,4150,0
|
|
20241014,190700,348759600,4150,4150,4150,4150,0
|
|
20241014,190600,348759600,4150,4150,4150,4150,0
|
|
20241014,190500,348759600,4150,4150,4150,4150,0
|
|
20241014,190400,348759600,4150,4150,4150,4150,0
|
|
20241014,190300,348759600,4150,4150,4150,4150,0
|
|
20241014,190200,348759600,4150,4150,4150,4150,0
|
|
20241014,190100,348759600,4150,4150,4150,4150,0
|
|
20241014,190000,348759600,4150,4150,4150,4150,0
|
|
20241014,185900,348759600,4150,4150,4150,4150,0
|
|
20241014,185800,348759600,4150,4150,4150,4150,0
|
|
20241014,185700,348759600,4150,4150,4150,4150,0
|
|
20241014,185600,348759600,4150,4150,4150,4150,4436
|
|
20241014,185500,348759600,4150,4150,4150,4150,0
|
|
20241014,185400,348759600,4150,4150,4150,4150,0
|
|
20241014,185300,348759600,4150,4150,4150,4150,0
|
|
20241014,185200,348759600,4150,4150,4150,4150,0
|
|
20241014,185100,348759600,4150,4150,4150,4150,0
|
|
20241014,185000,348759600,4150,4150,4150,4150,0
|
|
20241014,184900,348759600,4150,4150,4150,4150,0
|
|
20241014,184800,348759600,4150,4150,4150,4150,0
|
|
20241014,184700,348759600,4150,4150,4150,4150,0
|
|
20241014,184600,348759600,4150,4150,4150,4150,0
|
|
20241014,184500,348759600,4150,4150,4150,4150,0
|
|
20241014,184400,348759600,4150,4150,4150,4150,0
|
|
20241014,184300,348759600,4150,4150,4150,4150,0
|
|
20241014,184200,348759600,4150,4150,4150,4150,0
|
|
20241014,184100,348759600,4150,4150,4150,4150,0
|
|
20241014,184000,348759600,4150,4150,4150,4150,0
|
|
20241014,183900,348759600,4150,4150,4150,4150,0
|
|
20241014,183800,348759600,4150,4150,4150,4150,0
|
|
20241014,183700,348759600,4150,4150,4150,4150,0
|
|
20241014,183600,348759600,4150,4150,4150,4150,0
|
|
20241014,183500,348759600,4150,4150,4150,4150,0
|
|
20241014,183400,348759600,4150,4150,4150,4150,0
|
|
20241014,183300,348759600,4150,4150,4150,4150,0
|
|
20241014,183200,348759600,4150,4150,4150,4150,0
|
|
20241014,183100,348759600,4150,4150,4150,4150,0
|
|
20241014,183000,348759600,4150,4150,4150,4150,0
|
|
20241014,182900,348759600,4150,4150,4150,4150,0
|
|
20241014,182800,348759600,4150,4150,4150,4150,0
|
|
20241014,182700,348759600,4150,4150,4150,4150,0
|
|
20241014,182600,348759600,4150,4150,4150,4150,4436
|
|
20241014,182500,348759600,4150,4150,4150,4150,0
|
|
20241014,182400,348759600,4150,4150,4150,4150,0
|
|
20241014,182300,348759600,4150,4150,4150,4150,0
|
|
20241014,182200,348759600,4150,4150,4150,4150,0
|
|
20241014,182100,348759600,4150,4150,4150,4150,0
|
|
20241014,182000,348759600,4150,4150,4150,4150,0
|
|
20241014,181900,348759600,4150,4150,4150,4150,0
|
|
20241014,181800,348759600,4150,4150,4150,4150,0
|
|
20241014,181700,348759600,4150,4150,4150,4150,0
|
|
20241014,181600,348759600,4150,4150,4150,4150,0
|
|
20241014,181500,348759600,4150,4150,4150,4150,0
|
|
20241014,181400,348759600,4150,4150,4150,4150,0
|
|
20241014,181300,348759600,4150,4150,4150,4150,0
|
|
20241014,181200,348759600,4150,4150,4150,4150,0
|
|
20241014,181100,348759600,4150,4150,4150,4150,0
|
|
20241014,181000,348759600,4150,4150,4150,4150,0
|
|
20241014,180900,348759600,4150,4150,4150,4150,0
|
|
20241014,180800,348759600,4150,4150,4150,4150,0
|
|
20241014,180700,348759600,4150,4150,4150,4150,0
|
|
20241014,180600,348759600,4150,4150,4150,4150,0
|
|
20241014,180500,348759600,4150,4150,4150,4150,0
|
|
20241014,180400,348759600,4150,4150,4150,4150,0
|
|
20241014,180300,348759600,4150,4150,4150,4150,0
|
|
20241014,180200,348759600,4150,4150,4150,4150,0
|
|
20241014,180100,348759600,4150,4150,4150,4150,0
|
|
20241014,180000,348759600,4150,4150,4150,4150,0
|
|
20241014,175900,348759600,4150,4150,4150,4150,0
|
|
20241014,175800,348759600,4150,4150,4150,4150,0
|
|
20241014,175700,348759600,4150,4150,4150,4150,0
|
|
20241014,175600,348759600,4150,4150,4150,4150,4436
|
|
20241014,175500,348759600,4150,4150,4150,4150,0
|
|
20241014,175400,348759600,4150,4150,4150,4150,0
|
|
20241014,175300,348759600,4150,4150,4150,4150,0
|
|
20241014,175200,348759600,4150,4150,4150,4150,0
|
|
20241014,175100,348759600,4150,4150,4150,4150,0
|
|
20241014,175000,348759600,4150,4150,4150,4150,0
|
|
20241014,174900,348759600,4150,4150,4150,4150,0
|
|
20241014,174800,348759600,4150,4150,4150,4150,0
|
|
20241014,174700,348759600,4150,4150,4150,4150,0
|
|
20241014,174600,348759600,4150,4150,4150,4150,0
|
|
20241014,174500,348759600,4150,4150,4150,4150,0
|
|
20241014,174400,348759600,4150,4150,4150,4150,0
|
|
20241014,174300,348759600,4150,4150,4150,4150,0
|
|
20241014,174200,348759600,4150,4150,4150,4150,0
|
|
20241014,174100,348759600,4150,4150,4150,4150,0
|
|
20241014,174000,348759600,4150,4150,4150,4150,0
|
|
20241014,173900,348759600,4150,4150,4150,4150,0
|
|
20241014,173800,348759600,4150,4150,4150,4150,0
|
|
20241014,173700,348759600,4150,4150,4150,4150,0
|
|
20241014,173600,348759600,4150,4150,4150,4150,0
|
|
20241014,173500,348759600,4150,4150,4150,4150,0
|
|
20241014,173400,348759600,4150,4150,4150,4150,0
|
|
20241014,173300,348759600,4150,4150,4150,4150,0
|
|
20241014,173200,348759600,4150,4150,4150,4150,0
|
|
20241014,173100,348759600,4150,4150,4150,4150,0
|
|
20241014,173000,348759600,4150,4150,4150,4150,0
|
|
20241014,172900,348759600,4150,4150,4150,4150,0
|
|
20241014,172800,348759600,4150,4150,4150,4150,0
|
|
20241014,172700,348759600,4150,4150,4150,4150,0
|
|
20241014,172600,348759600,4150,4150,4150,4150,4436
|
|
20241014,172500,348759600,4150,4150,4150,4150,0
|
|
20241014,172400,348759600,4150,4150,4150,4150,0
|
|
20241014,172300,348759600,4150,4150,4150,4150,0
|
|
20241014,172200,348759600,4150,4150,4150,4150,0
|
|
20241014,172100,348759600,4150,4150,4150,4150,0
|
|
20241014,172000,348759600,4150,4150,4150,4150,0
|
|
20241014,171900,348759600,4150,4150,4150,4150,0
|
|
20241014,171800,348759600,4150,4150,4150,4150,0
|
|
20241014,171700,348759600,4150,4150,4150,4150,0
|
|
20241014,171600,348759600,4150,4150,4150,4150,0
|
|
20241014,171500,348759600,4150,4150,4150,4150,0
|
|
20241014,171400,348759600,4150,4150,4150,4150,0
|
|
20241014,171300,348759600,4150,4150,4150,4150,0
|
|
20241014,171200,348759600,4150,4150,4150,4150,0
|
|
20241014,171100,348759600,4150,4150,4150,4150,0
|
|
20241014,171000,348759600,4150,4150,4150,4150,0
|
|
20241014,170900,348759600,4150,4150,4150,4150,0
|
|
20241014,170800,348759600,4150,4150,4150,4150,0
|
|
20241014,170700,348759600,4150,4150,4150,4150,0
|
|
20241014,170600,348759600,4150,4150,4150,4150,0
|
|
20241014,170500,348759600,4150,4150,4150,4150,0
|
|
20241014,170400,348759600,4150,4150,4150,4150,0
|
|
20241014,170300,348759600,4150,4150,4150,4150,0
|
|
20241014,170200,348759600,4150,4150,4150,4150,0
|
|
20241014,170100,348759600,4150,4150,4150,4150,0
|
|
20241014,170000,348759600,4150,4150,4150,4150,0
|
|
20241014,165900,348759600,4150,4150,4150,4150,0
|
|
20241014,165800,348759600,4150,4150,4150,4150,0
|
|
20241014,165700,348759600,4150,4150,4150,4150,0
|
|
20241014,165600,348759600,4150,4150,4150,4150,4436
|
|
20241014,165500,348759600,4150,4150,4150,4150,0
|
|
20241014,165400,348759600,4150,4150,4150,4150,0
|
|
20241014,165300,348759600,4150,4150,4150,4150,0
|
|
20241014,165200,348759600,4150,4150,4150,4150,0
|
|
20241014,165100,348759600,4150,4150,4150,4150,0
|
|
20241014,165000,348759600,4150,4150,4150,4150,0
|
|
20241014,164900,348759600,4150,4150,4150,4150,0
|
|
20241014,164800,348759600,4150,4150,4150,4150,0
|
|
20241014,164700,348759600,4150,4150,4150,4150,0
|
|
20241014,164600,348759600,4150,4150,4150,4150,0
|
|
20241014,164500,348759600,4150,4150,4150,4150,0
|
|
20241014,164400,348759600,4150,4150,4150,4150,0
|
|
20241014,164300,348759600,4150,4150,4150,4150,0
|
|
20241014,164200,348759600,4150,4150,4150,4150,0
|
|
20241014,164100,348759600,4150,4150,4150,4150,0
|
|
20241014,164000,348759600,4150,4150,4150,4150,0
|
|
20241014,163900,348759600,4150,4150,4150,4150,0
|
|
20241014,163800,348759600,4150,4150,4150,4150,0
|
|
20241014,163700,348759600,4150,4150,4150,4150,0
|
|
20241014,163600,348759600,4150,4150,4150,4150,0
|
|
20241014,163500,348759600,4150,4150,4150,4150,0
|
|
20241014,163400,348759600,4150,4150,4150,4150,0
|
|
20241014,163300,348759600,4150,4150,4150,4150,0
|
|
20241014,163200,348759600,4150,4150,4150,4150,0
|
|
20241014,163100,348759600,4150,4150,4150,4150,0
|
|
20241014,163000,348759600,4150,4150,4150,4150,0
|
|
20241014,162900,348759600,4150,4150,4150,4150,0
|
|
20241014,162800,348759600,4150,4150,4150,4150,0
|
|
20241014,162700,348759600,4150,4150,4150,4150,0
|
|
20241014,162600,348759600,4150,4150,4150,4150,4436
|
|
20241014,162500,348759600,4150,4150,4150,4150,0
|
|
20241014,162400,348759600,4150,4150,4150,4150,0
|
|
20241014,162300,348759600,4150,4150,4150,4150,0
|
|
20241014,162200,348759600,4150,4150,4150,4150,0
|
|
20241014,162100,348759600,4150,4150,4150,4150,0
|
|
20241014,162000,348759600,4150,4150,4150,4150,0
|
|
20241014,161900,348759600,4150,4150,4150,4150,0
|
|
20241014,161800,348759600,4150,4150,4150,4150,0
|
|
20241014,161700,348759600,4150,4150,4150,4150,0
|
|
20241014,161600,348759600,4150,4150,4150,4150,0
|
|
20241014,161500,348759600,4150,4150,4150,4150,0
|
|
20241014,161400,348759600,4150,4150,4150,4150,0
|
|
20241014,161300,348759600,4150,4150,4150,4150,0
|
|
20241014,161200,348759600,4150,4150,4150,4150,0
|
|
20241014,161100,348759600,4150,4150,4150,4150,0
|
|
20241014,161000,348759600,4150,4150,4150,4150,0
|
|
20241014,160900,348759600,4150,4150,4150,4150,0
|
|
20241014,160800,348759600,4150,4150,4150,4150,0
|
|
20241014,160700,348759600,4150,4150,4150,4150,0
|
|
20241014,160600,348759600,4150,4150,4150,4150,0
|
|
20241014,160500,348759600,4150,4150,4150,4150,0
|
|
20241014,160400,348759600,4150,4150,4150,4150,0
|
|
20241014,160300,348759600,4150,4150,4150,4150,0
|
|
20241014,160200,348759600,4150,4150,4150,4150,0
|
|
20241014,160100,348759600,4150,4150,4150,4150,0
|
|
20241014,160000,348759600,4150,4150,4150,4150,0
|
|
20241014,155900,348759600,4150,4150,4150,4150,0
|
|
20241014,155800,348759600,4150,4150,4150,4150,0
|
|
20241014,155700,348759600,4150,4150,4150,4150,0
|
|
20241014,155600,348759600,4150,4150,4150,4150,4436
|
|
20241014,155500,348759600,4150,4150,4150,4150,0
|
|
20241014,155400,348759600,4150,4150,4150,4150,0
|
|
20241014,155300,348759600,4150,4150,4150,4150,0
|
|
20241014,155200,348759600,4150,4150,4150,4150,0
|
|
20241014,155100,348759600,4150,4150,4150,4150,0
|
|
20241014,155000,348759600,4150,4150,4150,4150,0
|
|
20241014,154900,348759600,4150,4150,4150,4150,0
|
|
20241014,154800,348759600,4150,4150,4150,4150,0
|
|
20241014,154700,348759600,4150,4150,4150,4150,0
|
|
20241014,154600,348759600,4150,4150,4150,4150,0
|
|
20241014,154500,348759600,4150,4150,4150,4150,0
|
|
20241014,154400,348759600,4150,4150,4150,4150,0
|
|
20241014,154300,348759600,4150,4150,4150,4150,0
|
|
20241014,154200,348759600,4150,4150,4150,4150,0
|
|
20241014,154100,348759600,4150,4150,4150,4150,0
|
|
20241014,154000,348759600,4150,4150,4150,4150,0
|
|
20241014,153900,348759600,4150,4150,4150,4150,0
|
|
20241014,153800,348759600,4150,4150,4150,4150,0
|
|
20241014,153700,348759600,4150,4150,4150,4150,0
|
|
20241014,153600,348759600,4150,4150,4150,4150,0
|
|
20241014,153500,348759600,4150,4150,4150,4150,0
|
|
20241014,153400,348759600,4150,4150,4150,4150,0
|
|
20241014,153300,348759600,4150,4150,4150,4150,0
|
|
20241014,153200,348759600,4150,4150,4150,4150,0
|
|
20241014,153100,348759600,4150,4150,4150,4150,0
|
|
20241014,153000,348759600,4150,4150,4150,4150,4436
|
|
20241014,152900,330350200,4120,4120,4120,4120,0
|
|
20241014,152800,330350200,4120,4120,4120,4120,0
|
|
20241014,152700,330350200,4120,4120,4120,4120,0
|
|
20241014,152600,330350200,4120,4120,4120,4120,0
|
|
20241014,152500,330350200,4120,4120,4120,4120,0
|
|
20241014,152400,330350200,4120,4120,4120,4120,0
|
|
20241014,152300,330350200,4120,4120,4120,4120,0
|
|
20241014,152200,330350200,4120,4120,4120,4120,0
|
|
20241014,152100,330350200,4120,4120,4120,4120,0
|
|
20241014,152000,330350200,4120,4120,4120,4120,0
|
|
20241014,151900,330350200,4120,4115,4120,4115,1226
|
|
20241014,151800,325304100,4115,4120,4120,4115,489
|
|
20241014,151700,323289450,4125,4125,4130,4120,1455
|
|
20241014,151600,317289695,4125,4130,4130,4125,302
|
|
20241014,151500,316043925,4130,4155,4155,4130,1759
|
|
20241014,151400,308767305,4155,4155,4155,4155,2
|
|
20241014,151300,308758995,4150,4150,4150,4150,5
|
|
20241014,151200,308738245,4155,4155,4155,4155,18
|
|
20241014,151100,308663455,4160,4160,4160,4160,100
|
|
20241014,151000,308247455,4150,4155,4155,4150,138
|
|
20241014,150900,307674210,4165,4165,4165,4165,0
|
|
20241014,150800,307674210,4165,4160,4165,4160,33
|
|
20241014,150700,307536775,4160,4160,4160,4160,20
|
|
20241014,150600,307453575,4160,4160,4160,4160,0
|
|
20241014,150500,307453575,4160,4160,4160,4160,50
|
|
20241014,150400,307245575,4160,4160,4160,4160,100
|
|
20241014,150300,306829575,4160,4160,4160,4160,100
|
|
20241014,150200,306413575,4160,4155,4160,4155,250
|
|
20241014,150100,305374820,4155,4155,4155,4155,92
|
|
20241014,150000,304992560,4145,4145,4145,4145,0
|
|
20241014,145900,304992560,4145,4155,4155,4145,235
|
|
20241014,145800,304017360,4160,4160,4160,4160,11
|
|
20241014,145700,303971600,4165,4165,4165,4165,1
|
|
20241014,145600,303967435,4160,4160,4160,4160,100
|
|
20241014,145500,303551435,4160,4160,4160,4160,0
|
|
20241014,145400,303551435,4160,4160,4160,4160,0
|
|
20241014,145300,303551435,4160,4160,4160,4160,0
|
|
20241014,145200,303551435,4160,4160,4160,4160,1
|
|
20241014,145100,303547275,4150,4150,4150,4150,13
|
|
20241014,145000,303493325,4150,4150,4150,4150,0
|
|
20241014,144900,303493325,4150,4150,4150,4150,0
|
|
20241014,144800,303493325,4150,4150,4150,4150,0
|
|
20241014,144700,303493325,4150,4150,4150,4150,575
|
|
20241014,144600,301107075,4150,4150,4150,4150,170
|
|
20241014,144500,300401575,4150,4150,4150,4150,23
|
|
20241014,144400,300306125,4160,4160,4160,4160,0
|
|
20241014,144300,300306125,4160,4160,4160,4160,0
|
|
20241014,144200,300306125,4160,4160,4160,4160,0
|
|
20241014,144100,300306125,4160,4160,4160,4160,25
|
|
20241014,144000,300202125,4155,4155,4155,4155,58
|
|
20241014,143900,299961135,4150,4150,4150,4150,0
|
|
20241014,143800,299961135,4150,4150,4150,4150,0
|
|
20241014,143700,299961135,4150,4150,4150,4150,0
|
|
20241014,143600,299961135,4150,4150,4150,4150,182
|
|
20241014,143500,299205835,4155,4155,4155,4155,41
|
|
20241014,143400,299035480,4160,4160,4160,4160,0
|
|
20241014,143300,299035480,4160,4160,4160,4160,5
|
|
20241014,143200,299014680,4160,4160,4160,4160,112
|
|
20241014,143100,298548760,4160,4160,4160,4160,10
|
|
20241014,143000,298507160,4160,4160,4160,4160,82
|
|
20241014,142900,298166040,4160,4160,4160,4160,100
|
|
20241014,142800,297750040,4155,4155,4155,4155,20
|
|
20241014,142700,297666940,4155,4155,4155,4155,28
|
|
20241014,142600,297550600,4155,4155,4155,4155,0
|
|
20241014,142500,297550600,4155,4155,4155,4155,0
|
|
20241014,142400,297550600,4155,4155,4155,4155,0
|
|
20241014,142300,297550600,4155,4155,4155,4155,100
|
|
20241014,142200,297135100,4155,4155,4155,4155,0
|
|
20241014,142100,297135100,4155,4155,4155,4155,145
|
|
20241014,142000,296532625,4145,4145,4145,4145,0
|
|
20241014,141900,296532625,4145,4145,4145,4145,0
|
|
20241014,141800,296532625,4145,4145,4145,4145,10
|
|
20241014,141700,296491175,4145,4145,4145,4145,0
|
|
20241014,141600,296491175,4145,4145,4145,4145,4
|
|
20241014,141500,296474595,4155,4155,4155,4155,0
|
|
20241014,141400,296474595,4155,4155,4155,4155,0
|
|
20241014,141300,296474595,4155,4155,4155,4155,0
|
|
20241014,141200,296474595,4155,4155,4155,4155,0
|
|
20241014,141100,296474595,4155,4155,4155,4155,0
|
|
20241014,141000,296474595,4155,4150,4155,4150,6
|
|
20241014,140900,296449690,4150,4150,4150,4150,155
|
|
20241014,140800,295806440,4150,4150,4150,4150,1
|
|
20241014,140700,295802290,4135,4135,4135,4135,0
|
|
20241014,140600,295802290,4135,4135,4135,4135,0
|
|
20241014,140500,295802290,4135,4135,4135,4135,0
|
|
20241014,140400,295802290,4135,4140,4140,4135,664
|
|
20241014,140300,293056645,4135,4140,4140,4135,1215
|
|
20241014,140200,288032605,4140,4140,4140,4140,0
|
|
20241014,140100,288032605,4140,4140,4140,4140,0
|
|
20241014,140000,288032605,4140,4140,4140,4140,0
|
|
20241014,135900,288032605,4140,4140,4140,4140,0
|
|
20241014,135800,288032605,4140,4140,4140,4140,114
|
|
20241014,135700,287560645,4135,4145,4145,4135,1253
|
|
20241014,135600,282377505,4145,4145,4145,4145,0
|
|
20241014,135500,282377505,4145,4145,4145,4145,133
|
|
20241014,135400,281826220,4140,4140,4140,4140,0
|
|
20241014,135300,281826220,4140,4140,4140,4140,0
|
|
20241014,135200,281826220,4140,4140,4140,4140,7
|
|
20241014,135100,281797240,4135,4135,4135,4135,0
|
|
20241014,135000,281797240,4135,4135,4135,4135,0
|
|
20241014,134900,281797240,4135,4135,4135,4135,0
|
|
20241014,134800,281797240,4135,4135,4135,4135,0
|
|
20241014,134700,281797240,4135,4135,4135,4135,0
|
|
20241014,134600,281797240,4135,4145,4145,4135,1718
|
|
20241014,134500,274678245,4145,4145,4145,4145,0
|
|
20241014,134400,274678245,4145,4145,4145,4145,0
|
|
20241014,134300,274678245,4145,4145,4145,4145,0
|
|
20241014,134200,274678245,4145,4145,4145,4145,0
|
|
20241014,134100,274678245,4145,4145,4145,4145,0
|
|
20241014,134000,274678245,4145,4145,4145,4145,0
|
|
20241014,133900,274678245,4145,4145,4145,4145,5
|
|
20241014,133800,274657520,4155,4155,4155,4155,0
|
|
20241014,133700,274657520,4155,4155,4155,4155,0
|
|
20241014,133600,274657520,4155,4155,4155,4155,0
|
|
20241014,133500,274657520,4155,4155,4155,4155,1
|
|
20241014,133400,274653365,4135,4135,4135,4135,0
|
|
20241014,133300,274653365,4135,4135,4135,4135,0
|
|
20241014,133200,274653365,4135,4135,4135,4135,0
|
|
20241014,133100,274653365,4135,4135,4135,4135,0
|
|
20241014,133000,274653365,4135,4135,4135,4135,0
|
|
20241014,132900,274653365,4135,4135,4135,4135,0
|
|
20241014,132800,274653365,4135,4135,4135,4135,0
|
|
20241014,132700,274653365,4135,4155,4155,4135,14
|
|
20241014,132600,274595335,4155,4135,4155,4135,9
|
|
20241014,132500,274558080,4130,4130,4130,4130,0
|
|
20241014,132400,274558080,4130,4130,4130,4130,0
|
|
20241014,132300,274558080,4130,4130,4130,4130,0
|
|
20241014,132200,274558080,4130,4145,4145,4130,489
|
|
20241014,132100,272535750,4155,4155,4155,4155,0
|
|
20241014,132000,272535750,4155,4155,4155,4155,5
|
|
20241014,131900,272514975,4155,4155,4155,4155,0
|
|
20241014,131800,272514975,4155,4155,4155,4155,0
|
|
20241014,131700,272514975,4155,4155,4155,4155,1
|
|
20241014,131600,272510820,4145,4145,4145,4145,15
|
|
20241014,131500,272448645,4145,4145,4145,4145,0
|
|
20241014,131400,272448645,4145,4145,4145,4145,0
|
|
20241014,131300,272448645,4145,4145,4145,4145,0
|
|
20241014,131200,272448645,4145,4145,4145,4145,0
|
|
20241014,131100,272448645,4145,4145,4145,4145,0
|
|
20241014,131000,272448645,4145,4145,4145,4145,0
|
|
20241014,130900,272448645,4145,4145,4145,4145,132
|
|
20241014,130800,271901505,4145,4155,4155,4145,45
|
|
20241014,130700,271714695,4155,4155,4155,4155,0
|
|
20241014,130600,271714695,4155,4155,4155,4155,0
|
|
20241014,130500,271714695,4155,4155,4155,4155,0
|
|
20241014,130400,271714695,4155,4155,4155,4155,0
|
|
20241014,130300,271714695,4155,4155,4155,4155,5
|
|
20241014,130200,271693920,4155,4155,4155,4155,0
|
|
20241014,130100,271693920,4155,4155,4155,4155,0
|
|
20241014,130000,271693920,4155,4155,4155,4155,0
|
|
20241014,125900,271693920,4155,4155,4155,4155,0
|
|
20241014,125800,271693920,4155,4155,4155,4155,1
|
|
20241014,125700,271689765,4135,4135,4135,4135,0
|
|
20241014,125600,271689765,4135,4135,4135,4135,0
|
|
20241014,125500,271689765,4135,4135,4135,4135,20
|
|
20241014,125400,271607065,4140,4140,4140,4140,0
|
|
20241014,125300,271607065,4140,4150,4150,4140,2013
|
|
20241014,125200,263271620,4155,4155,4155,4155,0
|
|
20241014,125100,263271620,4155,4155,4155,4155,0
|
|
20241014,125000,263271620,4155,4155,4155,4155,0
|
|
20241014,124900,263271620,4155,4155,4155,4155,0
|
|
20241014,124800,263271620,4155,4155,4155,4155,5
|
|
20241014,124700,263250845,4155,4160,4160,4155,25
|
|
20241014,124600,263146935,4165,4165,4165,4165,0
|
|
20241014,124500,263146935,4165,4165,4165,4165,0
|
|
20241014,124400,263146935,4165,4165,4165,4165,0
|
|
20241014,124300,263146935,4165,4165,4165,4165,0
|
|
20241014,124200,263146935,4165,4165,4165,4165,1
|
|
20241014,124100,263142770,4160,4160,4160,4160,0
|
|
20241014,124000,263142770,4160,4160,4160,4160,0
|
|
20241014,123900,263142770,4160,4160,4160,4160,0
|
|
20241014,123800,263142770,4160,4160,4160,4160,2
|
|
20241014,123700,263134450,4165,4165,4165,4165,0
|
|
20241014,123600,263134450,4165,4165,4165,4165,0
|
|
20241014,123500,263134450,4165,4165,4165,4165,3
|
|
20241014,123400,263121955,4155,4155,4155,4155,4
|
|
20241014,123300,263105335,4155,4155,4155,4155,135
|
|
20241014,123200,262544410,4170,4170,4170,4170,1
|
|
20241014,123100,262540240,4160,4160,4160,4160,105
|
|
20241014,123000,262103440,4175,4175,4175,4175,0
|
|
20241014,122900,262103440,4175,4175,4175,4175,0
|
|
20241014,122800,262103440,4175,4175,4175,4175,0
|
|
20241014,122700,262103440,4175,4175,4175,4175,5
|
|
20241014,122600,262082565,4175,4175,4175,4175,0
|
|
20241014,122500,262082565,4175,4175,4175,4175,0
|
|
20241014,122400,262082565,4175,4165,4175,4160,3005
|
|
20241014,122300,249581150,4175,4175,4175,4175,1
|
|
20241014,122200,249576975,4165,4165,4165,4165,400
|
|
20241014,122100,247910975,4175,4175,4175,4175,13
|
|
20241014,122000,247856700,4160,4175,4175,4160,1030
|
|
20241014,121900,243571860,4165,4170,4170,4165,422
|
|
20241014,121800,241813970,4180,4180,4180,4180,0
|
|
20241014,121700,241813970,4180,4180,4180,4180,0
|
|
20241014,121600,241813970,4180,4180,4180,4180,0
|
|
20241014,121500,241813970,4180,4180,4180,4180,0
|
|
20241014,121400,241813970,4180,4180,4180,4180,0
|
|
20241014,121300,241813970,4180,4180,4180,4180,0
|
|
20241014,121200,241813970,4180,4180,4180,4180,0
|
|
20241014,121100,241813970,4180,4180,4180,4180,2
|
|
20241014,121000,241805610,4180,4180,4180,4180,3
|
|
20241014,120900,241793070,4170,4170,4180,4170,1098
|
|
20241014,120800,237213190,4180,4180,4180,4180,0
|
|
20241014,120700,237213190,4180,4180,4180,4180,71
|
|
20241014,120600,236916410,4175,4175,4180,4170,246
|
|
20241014,120500,235889075,4180,4180,4180,4180,0
|
|
20241014,120400,235889075,4180,4175,4180,4170,33
|
|
20241014,120300,235751390,4180,4180,4180,4180,0
|
|
20241014,120200,235751390,4180,4175,4180,4175,3
|
|
20241014,120100,235738860,4180,4180,4180,4180,1
|
|
20241014,120000,235734680,4180,4180,4180,4180,4
|
|
20241014,115900,235717960,4175,4175,4175,4175,1000
|
|
20241014,115800,231542960,4170,4170,4170,4170,9
|
|
20241014,115700,231505430,4170,4170,4170,4170,5
|
|
20241014,115600,231484580,4180,4180,4180,4180,0
|
|
20241014,115500,231484580,4180,4180,4180,4180,0
|
|
20241014,115400,231484580,4180,4180,4180,4180,0
|
|
20241014,115300,231484580,4180,4180,4180,4180,0
|
|
20241014,115200,231484580,4180,4180,4180,4180,0
|
|
20241014,115100,231484580,4180,4180,4180,4180,0
|
|
20241014,115000,231484580,4180,4180,4180,4180,106
|
|
20241014,114900,231041500,4180,4180,4180,4180,0
|
|
20241014,114800,231041500,4180,4180,4180,4180,22
|
|
20241014,114700,230949540,4180,4160,4180,4160,14
|
|
20241014,114600,230891280,4160,4170,4180,4145,516
|
|
20241014,114500,228751200,4170,4170,4170,4170,10
|
|
20241014,114400,228709500,4170,4170,4170,4170,3
|
|
20241014,114300,228696990,4160,4150,4160,4150,1345
|
|
20241014,114200,223115195,4150,4150,4150,4150,6
|
|
20241014,114100,223090295,4150,4150,4150,4150,104
|
|
20241014,114000,222658695,4150,4150,4150,4150,3
|
|
20241014,113900,222646245,4150,4150,4150,4150,0
|
|
20241014,113800,222646245,4150,4150,4150,4150,0
|
|
20241014,113700,222646245,4150,4150,4150,4150,0
|
|
20241014,113600,222646245,4150,4150,4150,4150,0
|
|
20241014,113500,222646245,4150,4150,4150,4150,0
|
|
20241014,113400,222646245,4150,4150,4150,4150,8
|
|
20241014,113300,222613045,4150,4150,4150,4150,18
|
|
20241014,113200,222538345,4145,4145,4145,4145,0
|
|
20241014,113100,222538345,4145,4145,4145,4145,100
|
|
20241014,113000,222123845,4145,4145,4145,4145,0
|
|
20241014,112900,222123845,4145,4145,4145,4145,0
|
|
20241014,112800,222123845,4145,4145,4145,4145,7
|
|
20241014,112700,222094830,4150,4150,4150,4150,28
|
|
20241014,112600,221978630,4150,4150,4150,4150,2
|
|
20241014,112500,221970330,4145,4145,4145,4145,0
|
|
20241014,112400,221970330,4145,4145,4145,4145,0
|
|
20241014,112300,221970330,4145,4145,4145,4145,42
|
|
20241014,112200,221796240,4145,4145,4145,4145,227
|
|
20241014,112100,220855325,4150,4150,4150,4150,3
|
|
20241014,112000,220842875,4150,4150,4150,4150,9
|
|
20241014,111900,220805525,4150,4150,4150,4150,0
|
|
20241014,111800,220805525,4150,4150,4150,4150,0
|
|
20241014,111700,220805525,4150,4150,4150,4150,0
|
|
20241014,111600,220805525,4150,4150,4150,4150,0
|
|
20241014,111500,220805525,4150,4150,4150,4150,1
|
|
20241014,111400,220801375,4150,4150,4150,4150,59
|
|
20241014,111300,220556525,4150,4150,4150,4150,9
|
|
20241014,111200,220519175,4150,4150,4150,4150,0
|
|
20241014,111100,220519175,4150,4150,4150,4150,1155
|
|
20241014,111000,215725925,4150,4150,4150,4150,119
|
|
20241014,110900,215232075,4150,4150,4150,4150,0
|
|
20241014,110800,215232075,4150,4150,4150,4150,486
|
|
20241014,110700,213215175,4150,4150,4150,4150,0
|
|
20241014,110600,213215175,4150,4150,4150,4150,368
|
|
20241014,110500,211687975,4150,4150,4150,4150,0
|
|
20241014,110400,211687975,4150,4150,4150,4150,1100
|
|
20241014,110300,207122975,4150,4155,4155,4150,236
|
|
20241014,110200,206142730,4155,4155,4155,4155,0
|
|
20241014,110100,206142730,4155,4155,4155,4155,300
|
|
20241014,110000,204896230,4160,4160,4160,4160,1
|
|
20241014,105900,204892070,4155,4155,4155,4155,0
|
|
20241014,105800,204892070,4155,4155,4155,4155,0
|
|
20241014,105700,204892070,4155,4155,4155,4155,0
|
|
20241014,105600,204892070,4155,4155,4155,4155,0
|
|
20241014,105500,204892070,4155,4155,4155,4155,100
|
|
20241014,105400,204476570,4155,4155,4155,4155,800
|
|
20241014,105300,201152570,4160,4160,4160,4160,10
|
|
20241014,105200,201110970,4160,4160,4160,4160,0
|
|
20241014,105100,201110970,4160,4160,4160,4160,776
|
|
20241014,105000,197882810,4165,4170,4170,4165,314
|
|
20241014,104900,196574935,4180,4180,4180,4180,0
|
|
20241014,104800,196574935,4180,4180,4180,4180,0
|
|
20241014,104700,196574935,4180,4180,4180,4180,0
|
|
20241014,104600,196574935,4180,4180,4180,4180,1
|
|
20241014,104500,196570755,4170,4170,4170,4170,0
|
|
20241014,104400,196570755,4170,4170,4170,4170,1
|
|
20241014,104300,196566585,4170,4170,4170,4170,0
|
|
20241014,104200,196566585,4170,4170,4170,4170,300
|
|
20241014,104100,195315585,4170,4170,4170,4170,98
|
|
20241014,104000,194906925,4170,4170,4170,4170,31
|
|
20241014,103900,194777655,4210,4210,4210,4210,0
|
|
20241014,103800,194777655,4210,4210,4210,4210,0
|
|
20241014,103700,194777655,4210,4190,4210,4190,3001
|
|
20241014,103600,182176175,4190,4190,4190,4190,1
|
|
20241014,103500,182171985,4155,4155,4155,4155,0
|
|
20241014,103400,182171985,4155,4170,4170,4155,1010
|
|
20241014,103300,177969510,4190,4190,4190,4190,21
|
|
20241014,103200,177881520,4190,4165,4190,4165,12
|
|
20241014,103100,177831515,4165,4165,4165,4165,0
|
|
20241014,103000,177831515,4165,4170,4170,4165,1900
|
|
20241014,102900,169915765,4165,4165,4165,4165,0
|
|
20241014,102800,169915765,4165,4165,4165,4165,0
|
|
20241014,102700,169915765,4165,4165,4165,4165,0
|
|
20241014,102600,169915765,4165,4165,4165,4165,0
|
|
20241014,102500,169915765,4165,4165,4165,4165,0
|
|
20241014,102400,169915765,4165,4185,4190,4165,916
|
|
20241014,102300,166100580,4165,4165,4165,4165,1
|
|
20241014,102200,166096415,4160,4190,4190,4160,203
|
|
20241014,102100,165251845,4165,4190,4190,4165,3230
|
|
20241014,102000,151781955,4190,4190,4190,4190,20
|
|
20241014,101900,151698155,4190,4180,4190,4180,180
|
|
20241014,101800,150945525,4175,4175,4175,4175,0
|
|
20241014,101700,150945525,4175,4185,4185,4175,1518
|
|
20241014,101600,144602220,4190,4190,4190,4190,3
|
|
20241014,101500,144589650,4190,4190,4190,4190,0
|
|
20241014,101400,144589650,4190,4190,4190,4190,2
|
|
20241014,101300,144581270,4190,4190,4190,4190,1
|
|
20241014,101200,144577080,4185,4185,4185,4185,0
|
|
20241014,101100,144577080,4185,4185,4185,4185,84
|
|
20241014,101000,144225540,4185,4185,4185,4185,401
|
|
20241014,100900,142547355,4180,4185,4185,4180,308
|
|
20241014,100800,141259325,4190,4190,4190,4190,10
|
|
20241014,100700,141217425,4190,4200,4200,4190,1040
|
|
20241014,100600,136859635,4205,4205,4205,4205,0
|
|
20241014,100500,136859635,4205,4205,4205,4205,18
|
|
20241014,100400,136783945,4215,4215,4215,4205,4
|
|
20241014,100300,136767095,4215,4215,4215,4215,0
|
|
20241014,100200,136767095,4215,4215,4215,4200,30
|
|
20241014,100100,136640660,4220,4220,4220,4220,0
|
|
20241014,100000,136640660,4220,4200,4220,4200,10
|
|
20241014,095900,136598620,4200,4200,4200,4200,0
|
|
20241014,095800,136598620,4200,4195,4200,4195,300
|
|
20241014,095700,135339125,4195,4195,4195,4195,7
|
|
20241014,095600,135309760,4195,4195,4195,4195,8
|
|
20241014,095500,135276200,4195,4195,4195,4195,3
|
|
20241014,095400,135263615,4200,4200,4200,4200,0
|
|
20241014,095300,135263615,4200,4200,4200,4200,0
|
|
20241014,095200,135263615,4200,4200,4200,4200,0
|
|
20241014,095100,135263615,4200,4190,4200,4190,591
|
|
20241014,095000,132786765,4190,4190,4190,4190,8
|
|
20241014,094900,132753245,4185,4185,4185,4185,18
|
|
20241014,094800,132677915,4185,4185,4185,4185,0
|
|
20241014,094700,132677915,4185,4185,4185,4185,0
|
|
20241014,094600,132677915,4185,4190,4190,4185,10
|
|
20241014,094500,132636040,4190,4200,4200,4190,399
|
|
20241014,094400,130964120,4195,4195,4195,4195,75
|
|
20241014,094300,130649495,4190,4190,4190,4190,0
|
|
20241014,094200,130649495,4190,4195,4195,4190,373
|
|
20241014,094100,129085675,4200,4200,4200,4200,1
|
|
20241014,094000,129081475,4195,4195,4195,4195,0
|
|
20241014,093900,129081475,4195,4200,4200,4195,110
|
|
20241014,093800,128619480,4220,4220,4220,4220,0
|
|
20241014,093700,128619480,4220,4220,4220,4220,0
|
|
20241014,093600,128619480,4220,4205,4220,4205,14
|
|
20241014,093500,128560595,4220,4220,4220,4220,5
|
|
20241014,093400,128539495,4220,4220,4220,4220,0
|
|
20241014,093300,128539495,4220,4220,4220,4220,0
|
|
20241014,093200,128539495,4220,4220,4220,4220,44
|
|
20241014,093100,128353815,4215,4215,4215,4215,2093
|
|
20241014,093000,119531820,4215,4195,4215,4180,2776
|
|
20241014,092900,107920295,4220,4220,4220,4220,100
|
|
20241014,092800,107498295,4220,4210,4220,4210,81
|
|
20241014,092700,107157110,4190,4190,4190,4190,662
|
|
20241014,092600,104383330,4190,4170,4190,4170,130
|
|
20241014,092500,103841210,4190,4190,4190,4190,0
|
|
20241014,092400,103841210,4190,4195,4195,4170,252
|
|
20241014,092300,102788725,4205,4205,4205,4205,15
|
|
20241014,092200,102725650,4205,4205,4205,4205,55
|
|
20241014,092100,102494375,4205,4205,4205,4205,100
|
|
20241014,092000,102073875,4205,4205,4205,4205,0
|
|
20241014,091900,102073875,4205,4205,4205,4205,85
|
|
20241014,091800,101716450,4205,4175,4205,4175,670
|
|
20241014,091700,98914950,4175,4175,4175,4175,11
|
|
20241014,091600,98869025,4200,4200,4200,4200,1
|
|
20241014,091500,98864825,4170,4200,4200,4170,4987
|
|
20241014,091400,78029400,4200,4200,4200,4200,11
|
|
20241014,091300,77983200,4200,4205,4205,4195,401
|
|
20241014,091200,76299365,4205,4210,4210,4200,1273
|
|
20241014,091100,70942410,4215,4230,4230,4215,1695
|
|
20241014,091000,63786405,4230,4250,4250,4230,312
|
|
20241014,090900,62466160,4255,4255,4255,4255,16
|
|
20241014,090800,62398080,4270,4265,4270,4265,552
|
|
20241014,090700,60043090,4265,4265,4265,4265,259
|
|
20241014,090600,58938455,4265,4265,4265,4265,2285
|
|
20241014,090500,49192930,4265,4265,4270,4265,1769
|
|
20241014,090400,41646345,4270,4270,4270,4270,500
|
|
20241014,090300,39511345,4235,4270,4270,4235,290
|
|
20241014,090200,38276805,4265,4250,4280,4250,2575
|
|
20241014,090100,27304535,4250,4245,4250,4245,3481
|
|
20241014,090000,12525290,4205,4245,4245,4200,2958
|