647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,194400,253386255,2325,2325,2325,2325,3460
|
|
20241002,194300,253386255,2325,2325,2325,2325,0
|
|
20241002,194200,253386255,2325,2325,2325,2325,0
|
|
20241002,194100,253386255,2325,2325,2325,2325,0
|
|
20241002,194000,253386255,2325,2325,2325,2325,0
|
|
20241002,193900,253386255,2325,2325,2325,2325,0
|
|
20241002,193800,253386255,2325,2325,2325,2325,0
|
|
20241002,193700,253386255,2325,2325,2325,2325,0
|
|
20241002,193600,253386255,2325,2325,2325,2325,0
|
|
20241002,193500,253386255,2325,2325,2325,2325,0
|
|
20241002,193400,253386255,2325,2325,2325,2325,0
|
|
20241002,193300,253386255,2325,2325,2325,2325,0
|
|
20241002,193200,253386255,2325,2325,2325,2325,0
|
|
20241002,193100,253386255,2325,2325,2325,2325,0
|
|
20241002,193000,253386255,2325,2325,2325,2325,0
|
|
20241002,192900,253386255,2325,2325,2325,2325,0
|
|
20241002,192800,253386255,2325,2325,2325,2325,0
|
|
20241002,192700,253386255,2325,2325,2325,2325,0
|
|
20241002,192600,253386255,2325,2325,2325,2325,0
|
|
20241002,192500,253386255,2325,2325,2325,2325,0
|
|
20241002,192400,253386255,2325,2325,2325,2325,0
|
|
20241002,192300,253386255,2325,2325,2325,2325,0
|
|
20241002,192200,253386255,2325,2325,2325,2325,0
|
|
20241002,192100,253386255,2325,2325,2325,2325,0
|
|
20241002,192000,253386255,2325,2325,2325,2325,0
|
|
20241002,191900,253386255,2325,2325,2325,2325,0
|
|
20241002,191800,253386255,2325,2325,2325,2325,0
|
|
20241002,191700,253386255,2325,2325,2325,2325,0
|
|
20241002,191600,253386255,2325,2325,2325,2325,0
|
|
20241002,191500,253386255,2325,2325,2325,2325,0
|
|
20241002,191400,253386255,2325,2325,2325,2325,3460
|
|
20241002,191300,253386255,2325,2325,2325,2325,0
|
|
20241002,191200,253386255,2325,2325,2325,2325,0
|
|
20241002,191100,253386255,2325,2325,2325,2325,0
|
|
20241002,191000,253386255,2325,2325,2325,2325,0
|
|
20241002,190900,253386255,2325,2325,2325,2325,0
|
|
20241002,190800,253386255,2325,2325,2325,2325,0
|
|
20241002,190700,253386255,2325,2325,2325,2325,0
|
|
20241002,190600,253386255,2325,2325,2325,2325,0
|
|
20241002,190500,253386255,2325,2325,2325,2325,0
|
|
20241002,190400,253386255,2325,2325,2325,2325,0
|
|
20241002,190300,253386255,2325,2325,2325,2325,0
|
|
20241002,190200,253386255,2325,2325,2325,2325,0
|
|
20241002,190100,253386255,2325,2325,2325,2325,0
|
|
20241002,190000,253386255,2325,2325,2325,2325,0
|
|
20241002,185900,253386255,2325,2325,2325,2325,0
|
|
20241002,185800,253386255,2325,2325,2325,2325,0
|
|
20241002,185700,253386255,2325,2325,2325,2325,0
|
|
20241002,185600,253386255,2325,2325,2325,2325,0
|
|
20241002,185500,253386255,2325,2325,2325,2325,0
|
|
20241002,185400,253386255,2325,2325,2325,2325,0
|
|
20241002,185300,253386255,2325,2325,2325,2325,0
|
|
20241002,185200,253386255,2325,2325,2325,2325,0
|
|
20241002,185100,253386255,2325,2325,2325,2325,0
|
|
20241002,185000,253386255,2325,2325,2325,2325,0
|
|
20241002,184900,253386255,2325,2325,2325,2325,0
|
|
20241002,184800,253386255,2325,2325,2325,2325,0
|
|
20241002,184700,253386255,2325,2325,2325,2325,0
|
|
20241002,184600,253386255,2325,2325,2325,2325,0
|
|
20241002,184500,253386255,2325,2325,2325,2325,0
|
|
20241002,184400,253386255,2325,2325,2325,2325,3460
|
|
20241002,184300,253386255,2325,2325,2325,2325,0
|
|
20241002,184200,253386255,2325,2325,2325,2325,0
|
|
20241002,184100,253386255,2325,2325,2325,2325,0
|
|
20241002,184000,253386255,2325,2325,2325,2325,0
|
|
20241002,183900,253386255,2325,2325,2325,2325,0
|
|
20241002,183800,253386255,2325,2325,2325,2325,0
|
|
20241002,183700,253386255,2325,2325,2325,2325,0
|
|
20241002,183600,253386255,2325,2325,2325,2325,0
|
|
20241002,183500,253386255,2325,2325,2325,2325,0
|
|
20241002,183400,253386255,2325,2325,2325,2325,0
|
|
20241002,183300,253386255,2325,2325,2325,2325,0
|
|
20241002,183200,253386255,2325,2325,2325,2325,0
|
|
20241002,183100,253386255,2325,2325,2325,2325,0
|
|
20241002,183000,253386255,2325,2325,2325,2325,0
|
|
20241002,182900,253386255,2325,2325,2325,2325,0
|
|
20241002,182800,253386255,2325,2325,2325,2325,0
|
|
20241002,182700,253386255,2325,2325,2325,2325,0
|
|
20241002,182600,253386255,2325,2325,2325,2325,0
|
|
20241002,182500,253386255,2325,2325,2325,2325,0
|
|
20241002,182400,253386255,2325,2325,2325,2325,0
|
|
20241002,182300,253386255,2325,2325,2325,2325,0
|
|
20241002,182200,253386255,2325,2325,2325,2325,0
|
|
20241002,182100,253386255,2325,2325,2325,2325,0
|
|
20241002,182000,253386255,2325,2325,2325,2325,0
|
|
20241002,181900,253386255,2325,2325,2325,2325,0
|
|
20241002,181800,253386255,2325,2325,2325,2325,0
|
|
20241002,181700,253386255,2325,2325,2325,2325,0
|
|
20241002,181600,253386255,2325,2325,2325,2325,0
|
|
20241002,181500,253386255,2325,2325,2325,2325,0
|
|
20241002,181400,253386255,2325,2325,2325,2325,3460
|
|
20241002,181300,253386255,2325,2325,2325,2325,0
|
|
20241002,181200,253386255,2325,2325,2325,2325,0
|
|
20241002,181100,253386255,2325,2325,2325,2325,0
|
|
20241002,181000,253386255,2325,2325,2325,2325,0
|
|
20241002,180900,253386255,2325,2325,2325,2325,0
|
|
20241002,180800,253386255,2325,2325,2325,2325,0
|
|
20241002,180700,253386255,2325,2325,2325,2325,0
|
|
20241002,180600,253386255,2325,2325,2325,2325,0
|
|
20241002,180500,253386255,2325,2325,2325,2325,0
|
|
20241002,180400,253386255,2325,2325,2325,2325,0
|
|
20241002,180300,253386255,2325,2325,2325,2325,0
|
|
20241002,180200,253386255,2325,2325,2325,2325,0
|
|
20241002,180100,253386255,2325,2325,2325,2325,0
|
|
20241002,180000,253386255,2325,2325,2325,2325,0
|
|
20241002,175900,253386255,2325,2325,2325,2325,0
|
|
20241002,175800,253386255,2325,2325,2325,2325,0
|
|
20241002,175700,253386255,2325,2325,2325,2325,0
|
|
20241002,175600,253386255,2325,2325,2325,2325,0
|
|
20241002,175500,253386255,2325,2325,2325,2325,0
|
|
20241002,175400,253386255,2325,2325,2325,2325,0
|
|
20241002,175300,253386255,2325,2325,2325,2325,0
|
|
20241002,175200,253386255,2325,2325,2325,2325,0
|
|
20241002,175100,253386255,2325,2325,2325,2325,0
|
|
20241002,175000,253386255,2325,2325,2325,2325,0
|
|
20241002,174900,253386255,2325,2325,2325,2325,0
|
|
20241002,174800,253386255,2325,2325,2325,2325,0
|
|
20241002,174700,253386255,2325,2325,2325,2325,0
|
|
20241002,174600,253386255,2325,2325,2325,2325,0
|
|
20241002,174500,253386255,2325,2325,2325,2325,0
|
|
20241002,174400,253386255,2325,2325,2325,2325,3460
|
|
20241002,174300,253386255,2325,2325,2325,2325,0
|
|
20241002,174200,253386255,2325,2325,2325,2325,0
|
|
20241002,174100,253386255,2325,2325,2325,2325,0
|
|
20241002,174000,253386255,2325,2325,2325,2325,0
|
|
20241002,173900,253386255,2325,2325,2325,2325,0
|
|
20241002,173800,253386255,2325,2325,2325,2325,0
|
|
20241002,173700,253386255,2325,2325,2325,2325,0
|
|
20241002,173600,253386255,2325,2325,2325,2325,0
|
|
20241002,173500,253386255,2325,2325,2325,2325,0
|
|
20241002,173400,253386255,2325,2325,2325,2325,0
|
|
20241002,173300,253386255,2325,2325,2325,2325,0
|
|
20241002,173200,253386255,2325,2325,2325,2325,0
|
|
20241002,173100,253386255,2325,2325,2325,2325,0
|
|
20241002,173000,253386255,2325,2325,2325,2325,0
|
|
20241002,172900,253386255,2325,2325,2325,2325,0
|
|
20241002,172800,253386255,2325,2325,2325,2325,0
|
|
20241002,172700,253386255,2325,2325,2325,2325,0
|
|
20241002,172600,253386255,2325,2325,2325,2325,0
|
|
20241002,172500,253386255,2325,2325,2325,2325,0
|
|
20241002,172400,253386255,2325,2325,2325,2325,0
|
|
20241002,172300,253386255,2325,2325,2325,2325,0
|
|
20241002,172200,253386255,2325,2325,2325,2325,0
|
|
20241002,172100,253386255,2325,2325,2325,2325,0
|
|
20241002,172000,253386255,2325,2325,2325,2325,0
|
|
20241002,171900,253386255,2325,2325,2325,2325,0
|
|
20241002,171800,253386255,2325,2325,2325,2325,0
|
|
20241002,171700,253386255,2325,2325,2325,2325,0
|
|
20241002,171600,253386255,2325,2325,2325,2325,0
|
|
20241002,171500,253386255,2325,2325,2325,2325,0
|
|
20241002,171400,253386255,2325,2325,2325,2325,3460
|
|
20241002,171300,253386255,2325,2325,2325,2325,0
|
|
20241002,171200,253386255,2325,2325,2325,2325,0
|
|
20241002,171100,253386255,2325,2325,2325,2325,0
|
|
20241002,171000,253386255,2325,2325,2325,2325,0
|
|
20241002,170900,253386255,2325,2325,2325,2325,0
|
|
20241002,170800,253386255,2325,2325,2325,2325,0
|
|
20241002,170700,253386255,2325,2325,2325,2325,0
|
|
20241002,170600,253386255,2325,2325,2325,2325,0
|
|
20241002,170500,253386255,2325,2325,2325,2325,0
|
|
20241002,170400,253386255,2325,2325,2325,2325,0
|
|
20241002,170300,253386255,2325,2325,2325,2325,0
|
|
20241002,170200,253386255,2325,2325,2325,2325,0
|
|
20241002,170100,253386255,2325,2325,2325,2325,0
|
|
20241002,170000,253386255,2325,2325,2325,2325,0
|
|
20241002,165900,253386255,2325,2325,2325,2325,0
|
|
20241002,165800,253386255,2325,2325,2325,2325,0
|
|
20241002,165700,253386255,2325,2325,2325,2325,0
|
|
20241002,165600,253386255,2325,2325,2325,2325,0
|
|
20241002,165500,253386255,2325,2325,2325,2325,0
|
|
20241002,165400,253386255,2325,2325,2325,2325,0
|
|
20241002,165300,253386255,2325,2325,2325,2325,0
|
|
20241002,165200,253386255,2325,2325,2325,2325,0
|
|
20241002,165100,253386255,2325,2325,2325,2325,0
|
|
20241002,165000,253386255,2325,2325,2325,2325,0
|
|
20241002,164900,253386255,2325,2325,2325,2325,0
|
|
20241002,164800,253386255,2325,2325,2325,2325,0
|
|
20241002,164700,253386255,2325,2325,2325,2325,0
|
|
20241002,164600,253386255,2325,2325,2325,2325,0
|
|
20241002,164500,253386255,2325,2325,2325,2325,0
|
|
20241002,164400,253386255,2325,2325,2325,2325,3460
|
|
20241002,164300,253386255,2325,2325,2325,2325,0
|
|
20241002,164200,253386255,2325,2325,2325,2325,0
|
|
20241002,164100,253386255,2325,2325,2325,2325,0
|
|
20241002,164000,253386255,2325,2325,2325,2325,0
|
|
20241002,163900,253386255,2325,2325,2325,2325,0
|
|
20241002,163800,253386255,2325,2325,2325,2325,0
|
|
20241002,163700,253386255,2325,2325,2325,2325,0
|
|
20241002,163600,253386255,2325,2325,2325,2325,0
|
|
20241002,163500,253386255,2325,2325,2325,2325,0
|
|
20241002,163400,253386255,2325,2325,2325,2325,0
|
|
20241002,163300,253386255,2325,2325,2325,2325,0
|
|
20241002,163200,253386255,2325,2325,2325,2325,0
|
|
20241002,163100,253386255,2325,2325,2325,2325,0
|
|
20241002,163000,253386255,2325,2325,2325,2325,0
|
|
20241002,162900,253386255,2325,2325,2325,2325,0
|
|
20241002,162800,253386255,2325,2325,2325,2325,0
|
|
20241002,162700,253386255,2325,2325,2325,2325,0
|
|
20241002,162600,253386255,2325,2325,2325,2325,0
|
|
20241002,162500,253386255,2325,2325,2325,2325,0
|
|
20241002,162400,253386255,2325,2325,2325,2325,0
|
|
20241002,162300,253386255,2325,2325,2325,2325,0
|
|
20241002,162200,253386255,2325,2325,2325,2325,0
|
|
20241002,162100,253386255,2325,2325,2325,2325,0
|
|
20241002,162000,253386255,2325,2325,2325,2325,0
|
|
20241002,161900,253386255,2325,2325,2325,2325,0
|
|
20241002,161800,253386255,2325,2325,2325,2325,0
|
|
20241002,161700,253386255,2325,2325,2325,2325,0
|
|
20241002,161600,253386255,2325,2325,2325,2325,0
|
|
20241002,161500,253386255,2325,2325,2325,2325,0
|
|
20241002,161400,253386255,2325,2325,2325,2325,3460
|
|
20241002,161300,253386255,2325,2325,2325,2325,0
|
|
20241002,161200,253386255,2325,2325,2325,2325,0
|
|
20241002,161100,253386255,2325,2325,2325,2325,0
|
|
20241002,161000,253386255,2325,2325,2325,2325,0
|
|
20241002,160900,253386255,2325,2325,2325,2325,0
|
|
20241002,160800,253386255,2325,2325,2325,2325,0
|
|
20241002,160700,253386255,2325,2325,2325,2325,0
|
|
20241002,160600,253386255,2325,2325,2325,2325,0
|
|
20241002,160500,253386255,2325,2325,2325,2325,0
|
|
20241002,160400,253386255,2325,2325,2325,2325,0
|
|
20241002,160300,253386255,2325,2325,2325,2325,0
|
|
20241002,160200,253386255,2325,2325,2325,2325,0
|
|
20241002,160100,253386255,2325,2325,2325,2325,0
|
|
20241002,160000,253386255,2325,2325,2325,2325,0
|
|
20241002,155900,253386255,2325,2325,2325,2325,0
|
|
20241002,155800,253386255,2325,2325,2325,2325,0
|
|
20241002,155700,253386255,2325,2325,2325,2325,0
|
|
20241002,155600,253386255,2325,2325,2325,2325,0
|
|
20241002,155500,253386255,2325,2325,2325,2325,0
|
|
20241002,155400,253386255,2325,2325,2325,2325,0
|
|
20241002,155300,253386255,2325,2325,2325,2325,0
|
|
20241002,155200,253386255,2325,2325,2325,2325,0
|
|
20241002,155100,253386255,2325,2325,2325,2325,0
|
|
20241002,155000,253386255,2325,2325,2325,2325,0
|
|
20241002,154900,253386255,2325,2325,2325,2325,0
|
|
20241002,154800,253386255,2325,2325,2325,2325,0
|
|
20241002,154700,253386255,2325,2325,2325,2325,0
|
|
20241002,154600,253386255,2325,2325,2325,2325,0
|
|
20241002,154500,253386255,2325,2325,2325,2325,0
|
|
20241002,154400,253386255,2325,2325,2325,2325,3460
|
|
20241002,154300,253386255,2325,2325,2325,2325,0
|
|
20241002,154200,253386255,2325,2325,2325,2325,0
|
|
20241002,154100,253386255,2325,2325,2325,2325,0
|
|
20241002,154000,253386255,2325,2325,2325,2325,0
|
|
20241002,153900,253386255,2325,2325,2325,2325,0
|
|
20241002,153800,253386255,2325,2325,2325,2325,0
|
|
20241002,153700,253386255,2325,2325,2325,2325,0
|
|
20241002,153600,253386255,2325,2325,2325,2325,0
|
|
20241002,153500,253386255,2325,2325,2325,2325,0
|
|
20241002,153400,253386255,2325,2325,2325,2325,0
|
|
20241002,153300,253386255,2325,2325,2325,2325,0
|
|
20241002,153200,253386255,2325,2325,2325,2325,0
|
|
20241002,153100,253386255,2325,2325,2325,2325,0
|
|
20241002,153000,253386255,2325,2325,2325,2325,3460
|
|
20241002,152900,245341755,2335,2335,2335,2335,0
|
|
20241002,152800,245341755,2335,2335,2335,2335,0
|
|
20241002,152700,245341755,2335,2335,2335,2335,0
|
|
20241002,152600,245341755,2335,2335,2335,2335,0
|
|
20241002,152500,245341755,2335,2335,2335,2335,0
|
|
20241002,152400,245341755,2335,2335,2335,2335,0
|
|
20241002,152300,245341755,2335,2335,2335,2335,0
|
|
20241002,152200,245341755,2335,2335,2335,2335,0
|
|
20241002,152100,245341755,2335,2335,2335,2335,0
|
|
20241002,152000,245341755,2335,2335,2335,2335,0
|
|
20241002,151900,245341755,2335,2335,2335,2335,30
|
|
20241002,151800,245271705,2335,2335,2335,2335,20
|
|
20241002,151700,245225005,2330,2325,2330,2320,4099
|
|
20241002,151600,235714940,2325,2330,2330,2325,2203
|
|
20241002,151500,230592200,2340,2340,2340,2340,0
|
|
20241002,151400,230592200,2340,2340,2340,2340,0
|
|
20241002,151300,230592200,2340,2340,2340,2340,5
|
|
20241002,151200,230580500,2340,2340,2340,2340,10
|
|
20241002,151100,230557100,2340,2340,2340,2340,0
|
|
20241002,151000,230557100,2340,2335,2340,2335,1039
|
|
20241002,150900,228126535,2340,2340,2340,2340,0
|
|
20241002,150800,228126535,2340,2340,2340,2340,0
|
|
20241002,150700,228126535,2340,2340,2340,2340,0
|
|
20241002,150600,228126535,2340,2340,2340,2330,677
|
|
20241002,150500,226549105,2335,2335,2335,2335,101
|
|
20241002,150400,226313270,2340,2340,2340,2340,0
|
|
20241002,150300,226313270,2340,2340,2340,2340,1000
|
|
20241002,150200,223973270,2360,2360,2360,2360,0
|
|
20241002,150100,223973270,2360,2340,2360,2340,109
|
|
20241002,150000,223718010,2365,2335,2365,2330,689
|
|
20241002,145900,222109090,2335,2330,2335,2330,612
|
|
20241002,145800,220683115,2335,2325,2335,2315,1887
|
|
20241002,145700,216295735,2315,2330,2330,2315,521
|
|
20241002,145600,215089275,2330,2330,2335,2310,25364
|
|
20241002,145500,156361700,2330,2335,2335,2330,1308
|
|
20241002,145400,153313680,2335,2335,2335,2335,0
|
|
20241002,145300,153313680,2335,2335,2335,2335,0
|
|
20241002,145200,153313680,2335,2335,2335,2335,8
|
|
20241002,145100,153295000,2335,2335,2335,2335,45
|
|
20241002,145000,153189925,2345,2345,2345,2345,10
|
|
20241002,144900,153166475,2345,2345,2345,2345,0
|
|
20241002,144800,153166475,2345,2345,2345,2345,0
|
|
20241002,144700,153166475,2345,2345,2345,2345,10
|
|
20241002,144600,153143025,2345,2345,2345,2335,12
|
|
20241002,144500,153114985,2340,2340,2345,2340,32
|
|
20241002,144400,153040100,2335,2335,2335,2330,2001
|
|
20241002,144300,148377265,2345,2345,2345,2345,0
|
|
20241002,144200,148377265,2345,2345,2345,2345,0
|
|
20241002,144100,148377265,2345,2345,2345,2345,0
|
|
20241002,144000,148377265,2345,2345,2345,2345,0
|
|
20241002,143900,148377265,2345,2345,2345,2345,1
|
|
20241002,143800,148374920,2340,2335,2340,2335,137
|
|
20241002,143700,148055020,2335,2335,2335,2335,1
|
|
20241002,143600,148052685,2330,2330,2330,2330,1000
|
|
20241002,143500,145722685,2340,2350,2350,2335,11194
|
|
20241002,143400,119576855,2370,2370,2370,2370,0
|
|
20241002,143300,119576855,2370,2370,2370,2370,0
|
|
20241002,143200,119576855,2370,2365,2370,2365,7
|
|
20241002,143100,119560295,2370,2370,2370,2370,0
|
|
20241002,143000,119560295,2370,2370,2370,2370,0
|
|
20241002,142900,119560295,2370,2370,2370,2370,1
|
|
20241002,142800,119557925,2370,2370,2370,2370,0
|
|
20241002,142700,119557925,2370,2340,2370,2340,1400
|
|
20241002,142600,116281630,2370,2370,2370,2370,10
|
|
20241002,142500,116257930,2345,2350,2350,2345,531
|
|
20241002,142400,115012650,2370,2370,2370,2370,0
|
|
20241002,142300,115012650,2370,2370,2370,2370,10
|
|
20241002,142200,114988950,2345,2345,2345,2345,0
|
|
20241002,142100,114988950,2345,2345,2345,2345,0
|
|
20241002,142000,114988950,2345,2345,2345,2345,41
|
|
20241002,141900,114892805,2370,2370,2370,2370,0
|
|
20241002,141800,114892805,2370,2370,2370,2370,0
|
|
20241002,141700,114892805,2370,2370,2370,2370,0
|
|
20241002,141600,114892805,2370,2370,2370,2370,0
|
|
20241002,141500,114892805,2370,2370,2370,2370,0
|
|
20241002,141400,114892805,2370,2370,2370,2370,1
|
|
20241002,141300,114890435,2370,2370,2370,2370,10
|
|
20241002,141200,114866735,2370,2370,2370,2370,0
|
|
20241002,141100,114866735,2370,2370,2370,2370,0
|
|
20241002,141000,114866735,2370,2370,2370,2370,0
|
|
20241002,140900,114866735,2370,2370,2370,2370,0
|
|
20241002,140800,114866735,2370,2370,2370,2370,0
|
|
20241002,140700,114866735,2370,2350,2370,2345,85
|
|
20241002,140600,114666940,2375,2375,2375,2375,291
|
|
20241002,140500,113975815,2375,2375,2375,2375,0
|
|
20241002,140400,113975815,2375,2375,2375,2375,0
|
|
20241002,140300,113975815,2375,2375,2375,2375,0
|
|
20241002,140200,113975815,2375,2375,2375,2375,0
|
|
20241002,140100,113975815,2375,2375,2375,2375,0
|
|
20241002,140000,113975815,2375,2375,2375,2375,0
|
|
20241002,135900,113975815,2375,2375,2375,2375,0
|
|
20241002,135800,113975815,2375,2360,2375,2360,200
|
|
20241002,135700,113501290,2340,2340,2340,2340,0
|
|
20241002,135600,113501290,2340,2340,2340,2340,0
|
|
20241002,135500,113501290,2340,2345,2345,2340,1316
|
|
20241002,135400,110420870,2375,2375,2375,2375,0
|
|
20241002,135300,110420870,2375,2375,2375,2375,0
|
|
20241002,135200,110420870,2375,2375,2375,2375,1
|
|
20241002,135100,110418495,2375,2375,2375,2375,1
|
|
20241002,135000,110416120,2375,2375,2375,2375,1
|
|
20241002,134900,110413745,2375,2375,2375,2375,0
|
|
20241002,134800,110413745,2375,2365,2375,2365,1000
|
|
20241002,134700,108042150,2365,2365,2365,2365,1000
|
|
20241002,134600,105677150,2365,2365,2365,2365,0
|
|
20241002,134500,105677150,2365,2365,2365,2365,0
|
|
20241002,134400,105677150,2365,2365,2365,2365,0
|
|
20241002,134300,105677150,2365,2365,2365,2365,0
|
|
20241002,134200,105677150,2365,2365,2365,2365,0
|
|
20241002,134100,105677150,2365,2365,2365,2365,2
|
|
20241002,134000,105672420,2340,2340,2340,2340,0
|
|
20241002,133900,105672420,2340,2340,2340,2340,0
|
|
20241002,133800,105672420,2340,2355,2355,2340,2831
|
|
20241002,133700,99029350,2355,2355,2355,2355,0
|
|
20241002,133600,99029350,2355,2365,2365,2355,1000
|
|
20241002,133500,96669350,2365,2365,2365,2365,0
|
|
20241002,133400,96669350,2365,2365,2365,2365,0
|
|
20241002,133300,96669350,2365,2365,2365,2365,0
|
|
20241002,133200,96669350,2365,2365,2365,2365,5
|
|
20241002,133100,96657525,2365,2365,2365,2365,0
|
|
20241002,133000,96657525,2365,2360,2365,2360,864
|
|
20241002,132900,94618435,2365,2365,2365,2365,300
|
|
20241002,132800,93908935,2365,2365,2365,2365,0
|
|
20241002,132700,93908935,2365,2365,2365,2365,0
|
|
20241002,132600,93908935,2365,2365,2365,2365,1
|
|
20241002,132500,93906570,2360,2360,2360,2360,558
|
|
20241002,132400,92589690,2365,2365,2365,2365,1
|
|
20241002,132300,92587325,2365,2365,2365,2365,0
|
|
20241002,132200,92587325,2365,2370,2370,2365,38
|
|
20241002,132100,92497305,2370,2370,2370,2370,1
|
|
20241002,132000,92494935,2365,2365,2365,2365,50
|
|
20241002,131900,92376685,2360,2365,2365,2360,112
|
|
20241002,131800,92112115,2360,2360,2360,2360,39
|
|
20241002,131700,92020075,2370,2370,2370,2370,3
|
|
20241002,131600,92012965,2370,2370,2370,2370,0
|
|
20241002,131500,92012965,2370,2360,2370,2360,324
|
|
20241002,131400,91248115,2360,2365,2365,2360,30
|
|
20241002,131300,91177170,2365,2365,2365,2365,100
|
|
20241002,131200,90940670,2370,2370,2370,2370,0
|
|
20241002,131100,90940670,2370,2370,2370,2370,0
|
|
20241002,131000,90940670,2370,2370,2370,2370,0
|
|
20241002,130900,90940670,2370,2370,2370,2370,1
|
|
20241002,130800,90938300,2370,2370,2370,2370,0
|
|
20241002,130700,90938300,2370,2370,2370,2370,2
|
|
20241002,130600,90933560,2370,2370,2370,2370,0
|
|
20241002,130500,90933560,2370,2370,2370,2370,1
|
|
20241002,130400,90931190,2360,2360,2360,2360,61
|
|
20241002,130300,90787230,2370,2370,2370,2370,0
|
|
20241002,130200,90787230,2370,2370,2370,2370,1
|
|
20241002,130100,90784860,2365,2365,2365,2365,0
|
|
20241002,130000,90784860,2365,2365,2365,2365,324
|
|
20241002,125900,90018600,2370,2370,2370,2370,0
|
|
20241002,125800,90018600,2370,2370,2370,2370,0
|
|
20241002,125700,90018600,2370,2370,2370,2370,0
|
|
20241002,125600,90018600,2370,2370,2370,2370,0
|
|
20241002,125500,90018600,2370,2370,2370,2370,0
|
|
20241002,125400,90018600,2370,2370,2370,2370,0
|
|
20241002,125300,90018600,2370,2370,2370,2370,0
|
|
20241002,125200,90018600,2370,2370,2370,2370,0
|
|
20241002,125100,90018600,2370,2370,2370,2370,0
|
|
20241002,125000,90018600,2370,2370,2370,2370,1
|
|
20241002,124900,90016230,2365,2365,2365,2365,0
|
|
20241002,124800,90016230,2365,2365,2365,2365,0
|
|
20241002,124700,90016230,2365,2365,2365,2365,20
|
|
20241002,124600,89968930,2365,2365,2365,2365,0
|
|
20241002,124500,89968930,2365,2365,2365,2365,0
|
|
20241002,124400,89968930,2365,2365,2365,2365,0
|
|
20241002,124300,89968930,2365,2365,2365,2365,0
|
|
20241002,124200,89968930,2365,2365,2365,2365,10
|
|
20241002,124100,89945280,2365,2365,2365,2365,0
|
|
20241002,124000,89945280,2365,2365,2365,2365,0
|
|
20241002,123900,89945280,2365,2365,2365,2365,0
|
|
20241002,123800,89945280,2365,2365,2365,2365,0
|
|
20241002,123700,89945280,2365,2365,2365,2365,0
|
|
20241002,123600,89945280,2365,2365,2365,2365,0
|
|
20241002,123500,89945280,2365,2365,2365,2365,100
|
|
20241002,123400,89708780,2365,2365,2365,2365,0
|
|
20241002,123300,89708780,2365,2365,2365,2365,0
|
|
20241002,123200,89708780,2365,2365,2365,2365,0
|
|
20241002,123100,89708780,2365,2365,2365,2365,221
|
|
20241002,123000,89186115,2365,2365,2365,2365,0
|
|
20241002,122900,89186115,2365,2365,2365,2365,200
|
|
20241002,122800,88713115,2365,2365,2365,2365,0
|
|
20241002,122700,88713115,2365,2365,2365,2365,0
|
|
20241002,122600,88713115,2365,2365,2365,2365,0
|
|
20241002,122500,88713115,2365,2365,2365,2365,66
|
|
20241002,122400,88557025,2365,2365,2365,2365,0
|
|
20241002,122300,88557025,2365,2365,2365,2365,10
|
|
20241002,122200,88533375,2365,2365,2365,2365,0
|
|
20241002,122100,88533375,2365,2365,2365,2365,0
|
|
20241002,122000,88533375,2365,2365,2365,2365,11
|
|
20241002,121900,88507360,2360,2360,2360,2360,0
|
|
20241002,121800,88507360,2360,2360,2360,2360,0
|
|
20241002,121700,88507360,2360,2360,2360,2360,743
|
|
20241002,121600,86753880,2365,2365,2365,2365,0
|
|
20241002,121500,86753880,2365,2365,2365,2365,0
|
|
20241002,121400,86753880,2365,2365,2365,2365,0
|
|
20241002,121300,86753880,2365,2365,2365,2365,0
|
|
20241002,121200,86753880,2365,2365,2365,2365,415
|
|
20241002,121100,85772405,2365,2365,2365,2365,0
|
|
20241002,121000,85772405,2365,2365,2365,2365,0
|
|
20241002,120900,85772405,2365,2365,2365,2365,0
|
|
20241002,120800,85772405,2365,2365,2365,2365,0
|
|
20241002,120700,85772405,2365,2365,2365,2365,0
|
|
20241002,120600,85772405,2365,2365,2365,2365,444
|
|
20241002,120500,84722345,2365,2365,2365,2365,0
|
|
20241002,120400,84722345,2365,2365,2365,2365,0
|
|
20241002,120300,84722345,2365,2365,2365,2365,127
|
|
20241002,120200,84421990,2365,2365,2365,2365,0
|
|
20241002,120100,84421990,2365,2365,2365,2365,0
|
|
20241002,120000,84421990,2365,2365,2365,2365,0
|
|
20241002,115900,84421990,2365,2365,2365,2365,0
|
|
20241002,115800,84421990,2365,2365,2365,2365,0
|
|
20241002,115700,84421990,2365,2365,2365,2365,0
|
|
20241002,115600,84421990,2365,2365,2365,2365,0
|
|
20241002,115500,84421990,2365,2365,2365,2365,538
|
|
20241002,115400,83149620,2365,2365,2365,2365,0
|
|
20241002,115300,83149620,2365,2365,2365,2365,0
|
|
20241002,115200,83149620,2365,2365,2365,2365,0
|
|
20241002,115100,83149620,2365,2365,2365,2365,0
|
|
20241002,115000,83149620,2365,2365,2365,2365,0
|
|
20241002,114900,83149620,2365,2365,2365,2365,0
|
|
20241002,114800,83149620,2365,2365,2365,2365,413
|
|
20241002,114700,82172875,2365,2365,2365,2365,383
|
|
20241002,114600,81267080,2365,2365,2365,2365,0
|
|
20241002,114500,81267080,2365,2365,2365,2365,0
|
|
20241002,114400,81267080,2365,2365,2365,2365,0
|
|
20241002,114300,81267080,2365,2365,2365,2365,0
|
|
20241002,114200,81267080,2365,2365,2365,2365,80
|
|
20241002,114100,81077880,2365,2365,2365,2365,0
|
|
20241002,114000,81077880,2365,2365,2365,2365,0
|
|
20241002,113900,81077880,2365,2365,2365,2365,499
|
|
20241002,113800,79897745,2370,2370,2370,2370,0
|
|
20241002,113700,79897745,2370,2370,2370,2370,1
|
|
20241002,113600,79895375,2370,2365,2370,2365,198
|
|
20241002,113500,79426125,2365,2365,2365,2365,0
|
|
20241002,113400,79426125,2365,2365,2365,2365,0
|
|
20241002,113300,79426125,2365,2365,2365,2365,0
|
|
20241002,113200,79426125,2365,2365,2365,2365,0
|
|
20241002,113100,79426125,2365,2365,2365,2365,30
|
|
20241002,113000,79355175,2365,2365,2365,2365,0
|
|
20241002,112900,79355175,2365,2365,2365,2365,0
|
|
20241002,112800,79355175,2365,2365,2365,2365,0
|
|
20241002,112700,79355175,2365,2365,2365,2365,0
|
|
20241002,112600,79355175,2365,2365,2365,2365,0
|
|
20241002,112500,79355175,2365,2365,2365,2365,0
|
|
20241002,112400,79355175,2365,2365,2365,2365,0
|
|
20241002,112300,79355175,2365,2365,2365,2365,0
|
|
20241002,112200,79355175,2365,2365,2365,2365,0
|
|
20241002,112100,79355175,2365,2365,2365,2365,300
|
|
20241002,112000,78645675,2370,2370,2370,2370,0
|
|
20241002,111900,78645675,2370,2370,2370,2370,0
|
|
20241002,111800,78645675,2370,2370,2370,2370,0
|
|
20241002,111700,78645675,2370,2370,2370,2370,0
|
|
20241002,111600,78645675,2370,2370,2370,2370,396
|
|
20241002,111500,77707155,2370,2370,2370,2370,0
|
|
20241002,111400,77707155,2370,2370,2370,2370,0
|
|
20241002,111300,77707155,2370,2370,2370,2370,81
|
|
20241002,111200,77515185,2385,2385,2385,2385,0
|
|
20241002,111100,77515185,2385,2385,2385,2385,0
|
|
20241002,111000,77515185,2385,2385,2385,2385,0
|
|
20241002,110900,77515185,2385,2385,2385,2385,0
|
|
20241002,110800,77515185,2385,2385,2385,2385,1
|
|
20241002,110700,77512800,2385,2385,2385,2385,0
|
|
20241002,110600,77512800,2385,2385,2385,2385,0
|
|
20241002,110500,77512800,2385,2385,2385,2385,3
|
|
20241002,110400,77505645,2375,2375,2375,2375,0
|
|
20241002,110300,77505645,2375,2370,2375,2370,100
|
|
20241002,110200,77268640,2375,2375,2375,2375,0
|
|
20241002,110100,77268640,2375,2370,2375,2370,703
|
|
20241002,110000,75602515,2390,2390,2390,2390,0
|
|
20241002,105900,75602515,2390,2390,2390,2390,0
|
|
20241002,105800,75602515,2390,2390,2390,2390,0
|
|
20241002,105700,75602515,2390,2390,2390,2390,0
|
|
20241002,105600,75602515,2390,2390,2390,2390,0
|
|
20241002,105500,75602515,2390,2390,2390,2390,0
|
|
20241002,105400,75602515,2390,2390,2390,2390,1
|
|
20241002,105300,75600125,2380,2380,2380,2380,200
|
|
20241002,105200,75124125,2390,2390,2390,2390,11
|
|
20241002,105100,75097835,2385,2385,2385,2385,1602
|
|
20241002,105000,71277065,2385,2385,2385,2385,60
|
|
20241002,104900,71133965,2385,2385,2385,2385,0
|
|
20241002,104800,71133965,2385,2385,2385,2385,0
|
|
20241002,104700,71133965,2385,2385,2385,2385,0
|
|
20241002,104600,71133965,2385,2385,2385,2385,0
|
|
20241002,104500,71133965,2385,2385,2385,2385,1
|
|
20241002,104400,71131580,2375,2375,2375,2375,0
|
|
20241002,104300,71131580,2375,2380,2380,2375,500
|
|
20241002,104200,69942080,2380,2380,2380,2380,0
|
|
20241002,104100,69942080,2380,2380,2380,2380,0
|
|
20241002,104000,69942080,2380,2380,2380,2380,0
|
|
20241002,103900,69942080,2380,2380,2380,2380,11
|
|
20241002,103800,69915900,2380,2380,2380,2380,0
|
|
20241002,103700,69915900,2380,2380,2380,2380,0
|
|
20241002,103600,69915900,2380,2370,2380,2370,346
|
|
20241002,103500,69095870,2370,2370,2370,2370,18
|
|
20241002,103400,69053210,2370,2370,2370,2370,1
|
|
20241002,103300,69050840,2360,2360,2360,2360,0
|
|
20241002,103200,69050840,2360,2360,2360,2360,0
|
|
20241002,103100,69050840,2360,2360,2360,2360,0
|
|
20241002,103000,69050840,2360,2365,2365,2360,1579
|
|
20241002,102900,65320335,2370,2370,2370,2370,0
|
|
20241002,102800,65320335,2370,2370,2370,2370,99
|
|
20241002,102700,65085705,2365,2365,2365,2365,32
|
|
20241002,102600,65010025,2365,2365,2365,2365,40
|
|
20241002,102500,64915425,2365,2365,2365,2365,40
|
|
20241002,102400,64820825,2370,2370,2370,2370,0
|
|
20241002,102300,64820825,2370,2370,2370,2370,13
|
|
20241002,102200,64790015,2370,2370,2370,2370,0
|
|
20241002,102100,64790015,2370,2370,2370,2370,3
|
|
20241002,102000,64782905,2370,2370,2370,2370,0
|
|
20241002,101900,64782905,2370,2370,2370,2370,11
|
|
20241002,101800,64756835,2370,2370,2370,2370,1
|
|
20241002,101700,64754465,2375,2375,2375,2375,0
|
|
20241002,101600,64754465,2375,2375,2375,2375,0
|
|
20241002,101500,64754465,2375,2370,2375,2370,412
|
|
20241002,101400,63778020,2375,2375,2375,2375,361
|
|
20241002,101300,62920645,2370,2370,2370,2370,3
|
|
20241002,101200,62913535,2370,2370,2370,2360,250
|
|
20241002,101100,62321525,2370,2370,2370,2370,27
|
|
20241002,101000,62257535,2365,2365,2365,2365,6
|
|
20241002,100900,62243345,2370,2370,2370,2370,30
|
|
20241002,100800,62172245,2370,2370,2370,2370,1
|
|
20241002,100700,62169875,2365,2365,2365,2365,348
|
|
20241002,100600,61346855,2370,2370,2370,2370,1
|
|
20241002,100500,61344485,2365,2365,2365,2365,0
|
|
20241002,100400,61344485,2365,2365,2365,2365,0
|
|
20241002,100300,61344485,2365,2365,2365,2365,0
|
|
20241002,100200,61344485,2365,2365,2365,2365,153
|
|
20241002,100100,60982640,2365,2365,2365,2365,2
|
|
20241002,100000,60977910,2375,2375,2375,2375,0
|
|
20241002,095900,60977910,2375,2375,2375,2375,10
|
|
20241002,095800,60954160,2375,2375,2375,2375,2
|
|
20241002,095700,60949410,2375,2365,2375,2360,6
|
|
20241002,095600,60935215,2365,2370,2370,2365,108
|
|
20241002,095500,60679295,2370,2370,2370,2370,0
|
|
20241002,095400,60679295,2370,2370,2370,2370,0
|
|
20241002,095300,60679295,2370,2370,2370,2370,0
|
|
20241002,095200,60679295,2370,2375,2375,2370,101
|
|
20241002,095100,60439920,2375,2375,2375,2375,0
|
|
20241002,095000,60439920,2375,2375,2375,2375,0
|
|
20241002,094900,60439920,2375,2375,2375,2375,10
|
|
20241002,094800,60416170,2375,2375,2375,2375,1
|
|
20241002,094700,60413795,2375,2375,2375,2370,5
|
|
20241002,094600,60401930,2375,2375,2375,2375,46
|
|
20241002,094500,60292680,2375,2375,2375,2375,2
|
|
20241002,094400,60287930,2375,2375,2375,2375,333
|
|
20241002,094300,59497055,2380,2380,2380,2380,0
|
|
20241002,094200,59497055,2380,2380,2380,2380,0
|
|
20241002,094100,59497055,2380,2380,2380,2380,0
|
|
20241002,094000,59497055,2380,2380,2380,2380,0
|
|
20241002,093900,59497055,2380,2380,2380,2380,0
|
|
20241002,093800,59497055,2380,2380,2380,2380,11
|
|
20241002,093700,59470875,2380,2380,2380,2380,113
|
|
20241002,093600,59201935,2390,2390,2390,2390,0
|
|
20241002,093500,59201935,2390,2390,2390,2390,11
|
|
20241002,093400,59175645,2370,2390,2390,2370,27
|
|
20241002,093300,59111335,2395,2395,2395,2395,0
|
|
20241002,093200,59111335,2395,2395,2395,2395,1
|
|
20241002,093100,59108940,2395,2395,2395,2395,101
|
|
20241002,093000,58867045,2395,2395,2395,2395,1
|
|
20241002,092900,58864650,2395,2395,2395,2395,6
|
|
20241002,092800,58850280,2395,2360,2395,2335,1347
|
|
20241002,092700,55663685,2335,2340,2340,2335,91
|
|
20241002,092600,55450895,2360,2350,2365,2350,95
|
|
20241002,092500,55227570,2355,2355,2355,2355,0
|
|
20241002,092400,55227570,2355,2355,2355,2355,0
|
|
20241002,092300,55227570,2355,2345,2355,2345,2335
|
|
20241002,092200,49730220,2355,2355,2355,2355,3
|
|
20241002,092100,49723155,2355,2355,2355,2355,0
|
|
20241002,092000,49723155,2355,2340,2355,2330,1363
|
|
20241002,091900,46547330,2335,2350,2350,2335,5033
|
|
20241002,091800,34783315,2350,2350,2350,2350,1193
|
|
20241002,091700,31979765,2355,2360,2360,2355,216
|
|
20241002,091600,31470585,2375,2375,2375,2375,12
|
|
20241002,091500,31442085,2380,2380,2380,2380,0
|
|
20241002,091400,31442085,2380,2380,2380,2360,611
|
|
20241002,091300,29999905,2380,2380,2380,2380,10
|
|
20241002,091200,29976105,2380,2380,2380,2380,10
|
|
20241002,091100,29952305,2385,2385,2385,2385,10
|
|
20241002,091000,29928455,2385,2395,2395,2360,430
|
|
20241002,090900,28909465,2400,2365,2400,2365,948
|
|
20241002,090800,26666360,2365,2355,2365,2355,110
|
|
20241002,090700,26406310,2365,2350,2365,2350,181
|
|
20241002,090600,25979400,2360,2350,2360,2350,119
|
|
20241002,090500,25699240,2350,2350,2350,2335,263
|
|
20241002,090400,25081205,2355,2350,2355,2350,1003
|
|
20241002,090300,22719200,2350,2365,2370,2310,5020
|
|
20241002,090200,11053410,2370,2370,2370,2340,2369
|
|
20241002,090100,5497205,2375,2380,2380,2375,1201
|
|
20241002,090000,2638830,2390,2375,2390,2375,987
|