675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201200,35218545,2330,2330,2330,2330,385
|
|
20241007,201100,35218545,2330,2330,2330,2330,0
|
|
20241007,201000,35218545,2330,2330,2330,2330,0
|
|
20241007,200900,35218545,2330,2330,2330,2330,0
|
|
20241007,200800,35218545,2330,2330,2330,2330,0
|
|
20241007,200700,35218545,2330,2330,2330,2330,0
|
|
20241007,200600,35218545,2330,2330,2330,2330,0
|
|
20241007,200500,35218545,2330,2330,2330,2330,0
|
|
20241007,200400,35218545,2330,2330,2330,2330,0
|
|
20241007,200300,35218545,2330,2330,2330,2330,0
|
|
20241007,200200,35218545,2330,2330,2330,2330,0
|
|
20241007,200100,35218545,2330,2330,2330,2330,0
|
|
20241007,200000,35218545,2330,2330,2330,2330,0
|
|
20241007,195900,35218545,2330,2330,2330,2330,0
|
|
20241007,195800,35218545,2330,2330,2330,2330,0
|
|
20241007,195700,35218545,2330,2330,2330,2330,0
|
|
20241007,195600,35218545,2330,2330,2330,2330,0
|
|
20241007,195500,35218545,2330,2330,2330,2330,0
|
|
20241007,195400,35218545,2330,2330,2330,2330,0
|
|
20241007,195300,35218545,2330,2330,2330,2330,0
|
|
20241007,195200,35218545,2330,2330,2330,2330,0
|
|
20241007,195100,35218545,2330,2330,2330,2330,0
|
|
20241007,195000,35218545,2330,2330,2330,2330,0
|
|
20241007,194900,35218545,2330,2330,2330,2330,0
|
|
20241007,194800,35218545,2330,2330,2330,2330,0
|
|
20241007,194700,35218545,2330,2330,2330,2330,0
|
|
20241007,194600,35218545,2330,2330,2330,2330,0
|
|
20241007,194500,35218545,2330,2330,2330,2330,0
|
|
20241007,194400,35218545,2330,2330,2330,2330,0
|
|
20241007,194300,35218545,2330,2330,2330,2330,0
|
|
20241007,194200,35218545,2330,2330,2330,2330,385
|
|
20241007,194100,35218545,2330,2330,2330,2330,0
|
|
20241007,194000,35218545,2330,2330,2330,2330,0
|
|
20241007,193900,35218545,2330,2330,2330,2330,0
|
|
20241007,193800,35218545,2330,2330,2330,2330,0
|
|
20241007,193700,35218545,2330,2330,2330,2330,0
|
|
20241007,193600,35218545,2330,2330,2330,2330,0
|
|
20241007,193500,35218545,2330,2330,2330,2330,0
|
|
20241007,193400,35218545,2330,2330,2330,2330,0
|
|
20241007,193300,35218545,2330,2330,2330,2330,0
|
|
20241007,193200,35218545,2330,2330,2330,2330,0
|
|
20241007,193100,35218545,2330,2330,2330,2330,0
|
|
20241007,193000,35218545,2330,2330,2330,2330,0
|
|
20241007,192900,35218545,2330,2330,2330,2330,0
|
|
20241007,192800,35218545,2330,2330,2330,2330,0
|
|
20241007,192700,35218545,2330,2330,2330,2330,0
|
|
20241007,192600,35218545,2330,2330,2330,2330,0
|
|
20241007,192500,35218545,2330,2330,2330,2330,0
|
|
20241007,192400,35218545,2330,2330,2330,2330,0
|
|
20241007,192300,35218545,2330,2330,2330,2330,0
|
|
20241007,192200,35218545,2330,2330,2330,2330,0
|
|
20241007,192100,35218545,2330,2330,2330,2330,0
|
|
20241007,192000,35218545,2330,2330,2330,2330,0
|
|
20241007,191900,35218545,2330,2330,2330,2330,0
|
|
20241007,191800,35218545,2330,2330,2330,2330,0
|
|
20241007,191700,35218545,2330,2330,2330,2330,0
|
|
20241007,191600,35218545,2330,2330,2330,2330,0
|
|
20241007,191500,35218545,2330,2330,2330,2330,0
|
|
20241007,191400,35218545,2330,2330,2330,2330,0
|
|
20241007,191300,35218545,2330,2330,2330,2330,0
|
|
20241007,191200,35218545,2330,2330,2330,2330,385
|
|
20241007,191100,35218545,2330,2330,2330,2330,0
|
|
20241007,191000,35218545,2330,2330,2330,2330,0
|
|
20241007,190900,35218545,2330,2330,2330,2330,0
|
|
20241007,190800,35218545,2330,2330,2330,2330,0
|
|
20241007,190700,35218545,2330,2330,2330,2330,0
|
|
20241007,190600,35218545,2330,2330,2330,2330,0
|
|
20241007,190500,35218545,2330,2330,2330,2330,0
|
|
20241007,190400,35218545,2330,2330,2330,2330,0
|
|
20241007,190300,35218545,2330,2330,2330,2330,0
|
|
20241007,190200,35218545,2330,2330,2330,2330,0
|
|
20241007,190100,35218545,2330,2330,2330,2330,0
|
|
20241007,190000,35218545,2330,2330,2330,2330,0
|
|
20241007,185900,35218545,2330,2330,2330,2330,0
|
|
20241007,185800,35218545,2330,2330,2330,2330,0
|
|
20241007,185700,35218545,2330,2330,2330,2330,0
|
|
20241007,185600,35218545,2330,2330,2330,2330,0
|
|
20241007,185500,35218545,2330,2330,2330,2330,0
|
|
20241007,185400,35218545,2330,2330,2330,2330,0
|
|
20241007,185300,35218545,2330,2330,2330,2330,0
|
|
20241007,185200,35218545,2330,2330,2330,2330,0
|
|
20241007,185100,35218545,2330,2330,2330,2330,0
|
|
20241007,185000,35218545,2330,2330,2330,2330,0
|
|
20241007,184900,35218545,2330,2330,2330,2330,0
|
|
20241007,184800,35218545,2330,2330,2330,2330,0
|
|
20241007,184700,35218545,2330,2330,2330,2330,0
|
|
20241007,184600,35218545,2330,2330,2330,2330,0
|
|
20241007,184500,35218545,2330,2330,2330,2330,0
|
|
20241007,184400,35218545,2330,2330,2330,2330,0
|
|
20241007,184300,35218545,2330,2330,2330,2330,0
|
|
20241007,184200,35218545,2330,2330,2330,2330,385
|
|
20241007,184100,35218545,2330,2330,2330,2330,0
|
|
20241007,184000,35218545,2330,2330,2330,2330,0
|
|
20241007,183900,35218545,2330,2330,2330,2330,0
|
|
20241007,183800,35218545,2330,2330,2330,2330,0
|
|
20241007,183700,35218545,2330,2330,2330,2330,0
|
|
20241007,183600,35218545,2330,2330,2330,2330,0
|
|
20241007,183500,35218545,2330,2330,2330,2330,0
|
|
20241007,183400,35218545,2330,2330,2330,2330,0
|
|
20241007,183300,35218545,2330,2330,2330,2330,0
|
|
20241007,183200,35218545,2330,2330,2330,2330,0
|
|
20241007,183100,35218545,2330,2330,2330,2330,0
|
|
20241007,183000,35218545,2330,2330,2330,2330,0
|
|
20241007,182900,35218545,2330,2330,2330,2330,0
|
|
20241007,182800,35218545,2330,2330,2330,2330,0
|
|
20241007,182700,35218545,2330,2330,2330,2330,0
|
|
20241007,182600,35218545,2330,2330,2330,2330,0
|
|
20241007,182500,35218545,2330,2330,2330,2330,0
|
|
20241007,182400,35218545,2330,2330,2330,2330,0
|
|
20241007,182300,35218545,2330,2330,2330,2330,0
|
|
20241007,182200,35218545,2330,2330,2330,2330,0
|
|
20241007,182100,35218545,2330,2330,2330,2330,0
|
|
20241007,182000,35218545,2330,2330,2330,2330,0
|
|
20241007,181900,35218545,2330,2330,2330,2330,0
|
|
20241007,181800,35218545,2330,2330,2330,2330,0
|
|
20241007,181700,35218545,2330,2330,2330,2330,0
|
|
20241007,181600,35218545,2330,2330,2330,2330,0
|
|
20241007,181500,35218545,2330,2330,2330,2330,0
|
|
20241007,181400,35218545,2330,2330,2330,2330,0
|
|
20241007,181300,35218545,2330,2330,2330,2330,0
|
|
20241007,181200,35218545,2330,2330,2330,2330,385
|
|
20241007,181100,35218545,2330,2330,2330,2330,0
|
|
20241007,181000,35218545,2330,2330,2330,2330,0
|
|
20241007,180900,35218545,2330,2330,2330,2330,0
|
|
20241007,180800,35218545,2330,2330,2330,2330,0
|
|
20241007,180700,35218545,2330,2330,2330,2330,0
|
|
20241007,180600,35218545,2330,2330,2330,2330,0
|
|
20241007,180500,35218545,2330,2330,2330,2330,0
|
|
20241007,180400,35218545,2330,2330,2330,2330,0
|
|
20241007,180300,35218545,2330,2330,2330,2330,0
|
|
20241007,180200,35218545,2330,2330,2330,2330,0
|
|
20241007,180100,35218545,2330,2330,2330,2330,0
|
|
20241007,180000,35218545,2330,2330,2330,2330,0
|
|
20241007,175900,35218545,2330,2330,2330,2330,0
|
|
20241007,175800,35218545,2330,2330,2330,2330,0
|
|
20241007,175700,35218545,2330,2330,2330,2330,0
|
|
20241007,175600,35218545,2330,2330,2330,2330,0
|
|
20241007,175500,35218545,2330,2330,2330,2330,0
|
|
20241007,175400,35218545,2330,2330,2330,2330,0
|
|
20241007,175300,35218545,2330,2330,2330,2330,0
|
|
20241007,175200,35218545,2330,2330,2330,2330,0
|
|
20241007,175100,35218545,2330,2330,2330,2330,0
|
|
20241007,175000,35218545,2330,2330,2330,2330,0
|
|
20241007,174900,35218545,2330,2330,2330,2330,0
|
|
20241007,174800,35218545,2330,2330,2330,2330,0
|
|
20241007,174700,35218545,2330,2330,2330,2330,0
|
|
20241007,174600,35218545,2330,2330,2330,2330,0
|
|
20241007,174500,35218545,2330,2330,2330,2330,0
|
|
20241007,174400,35218545,2330,2330,2330,2330,0
|
|
20241007,174300,35218545,2330,2330,2330,2330,0
|
|
20241007,174200,35218545,2330,2330,2330,2330,385
|
|
20241007,174100,35218545,2330,2330,2330,2330,0
|
|
20241007,174000,35218545,2330,2330,2330,2330,0
|
|
20241007,173900,35218545,2330,2330,2330,2330,0
|
|
20241007,173800,35218545,2330,2330,2330,2330,0
|
|
20241007,173700,35218545,2330,2330,2330,2330,0
|
|
20241007,173600,35218545,2330,2330,2330,2330,0
|
|
20241007,173500,35218545,2330,2330,2330,2330,0
|
|
20241007,173400,35218545,2330,2330,2330,2330,0
|
|
20241007,173300,35218545,2330,2330,2330,2330,0
|
|
20241007,173200,35218545,2330,2330,2330,2330,0
|
|
20241007,173100,35218545,2330,2330,2330,2330,0
|
|
20241007,173000,35218545,2330,2330,2330,2330,0
|
|
20241007,172900,35218545,2330,2330,2330,2330,0
|
|
20241007,172800,35218545,2330,2330,2330,2330,0
|
|
20241007,172700,35218545,2330,2330,2330,2330,0
|
|
20241007,172600,35218545,2330,2330,2330,2330,0
|
|
20241007,172500,35218545,2330,2330,2330,2330,0
|
|
20241007,172400,35218545,2330,2330,2330,2330,0
|
|
20241007,172300,35218545,2330,2330,2330,2330,0
|
|
20241007,172200,35218545,2330,2330,2330,2330,0
|
|
20241007,172100,35218545,2330,2330,2330,2330,0
|
|
20241007,172000,35218545,2330,2330,2330,2330,0
|
|
20241007,171900,35218545,2330,2330,2330,2330,0
|
|
20241007,171800,35218545,2330,2330,2330,2330,0
|
|
20241007,171700,35218545,2330,2330,2330,2330,0
|
|
20241007,171600,35218545,2330,2330,2330,2330,0
|
|
20241007,171500,35218545,2330,2330,2330,2330,0
|
|
20241007,171400,35218545,2330,2330,2330,2330,0
|
|
20241007,171300,35218545,2330,2330,2330,2330,0
|
|
20241007,171200,35218545,2330,2330,2330,2330,385
|
|
20241007,171100,35218545,2330,2330,2330,2330,0
|
|
20241007,171000,35218545,2330,2330,2330,2330,0
|
|
20241007,170900,35218545,2330,2330,2330,2330,0
|
|
20241007,170800,35218545,2330,2330,2330,2330,0
|
|
20241007,170700,35218545,2330,2330,2330,2330,0
|
|
20241007,170600,35218545,2330,2330,2330,2330,0
|
|
20241007,170500,35218545,2330,2330,2330,2330,0
|
|
20241007,170400,35218545,2330,2330,2330,2330,0
|
|
20241007,170300,35218545,2330,2330,2330,2330,0
|
|
20241007,170200,35218545,2330,2330,2330,2330,0
|
|
20241007,170100,35218545,2330,2330,2330,2330,0
|
|
20241007,170000,35218545,2330,2330,2330,2330,0
|
|
20241007,165900,35218545,2330,2330,2330,2330,0
|
|
20241007,165800,35218545,2330,2330,2330,2330,0
|
|
20241007,165700,35218545,2330,2330,2330,2330,0
|
|
20241007,165600,35218545,2330,2330,2330,2330,0
|
|
20241007,165500,35218545,2330,2330,2330,2330,0
|
|
20241007,165400,35218545,2330,2330,2330,2330,0
|
|
20241007,165300,35218545,2330,2330,2330,2330,0
|
|
20241007,165200,35218545,2330,2330,2330,2330,0
|
|
20241007,165100,35218545,2330,2330,2330,2330,0
|
|
20241007,165000,35218545,2330,2330,2330,2330,0
|
|
20241007,164900,35218545,2330,2330,2330,2330,0
|
|
20241007,164800,35218545,2330,2330,2330,2330,0
|
|
20241007,164700,35218545,2330,2330,2330,2330,0
|
|
20241007,164600,35218545,2330,2330,2330,2330,0
|
|
20241007,164500,35218545,2330,2330,2330,2330,0
|
|
20241007,164400,35218545,2330,2330,2330,2330,0
|
|
20241007,164300,35218545,2330,2330,2330,2330,0
|
|
20241007,164200,35218545,2330,2330,2330,2330,385
|
|
20241007,164100,35218545,2330,2330,2330,2330,0
|
|
20241007,164000,35218545,2330,2330,2330,2330,0
|
|
20241007,163900,35218545,2330,2330,2330,2330,0
|
|
20241007,163800,35218545,2330,2330,2330,2330,0
|
|
20241007,163700,35218545,2330,2330,2330,2330,0
|
|
20241007,163600,35218545,2330,2330,2330,2330,0
|
|
20241007,163500,35218545,2330,2330,2330,2330,0
|
|
20241007,163400,35218545,2330,2330,2330,2330,0
|
|
20241007,163300,35218545,2330,2330,2330,2330,0
|
|
20241007,163200,35218545,2330,2330,2330,2330,0
|
|
20241007,163100,35218545,2330,2330,2330,2330,0
|
|
20241007,163000,35218545,2330,2330,2330,2330,0
|
|
20241007,162900,35218545,2330,2330,2330,2330,0
|
|
20241007,162800,35218545,2330,2330,2330,2330,0
|
|
20241007,162700,35218545,2330,2330,2330,2330,0
|
|
20241007,162600,35218545,2330,2330,2330,2330,0
|
|
20241007,162500,35218545,2330,2330,2330,2330,0
|
|
20241007,162400,35218545,2330,2330,2330,2330,0
|
|
20241007,162300,35218545,2330,2330,2330,2330,0
|
|
20241007,162200,35218545,2330,2330,2330,2330,0
|
|
20241007,162100,35218545,2330,2330,2330,2330,0
|
|
20241007,162000,35218545,2330,2330,2330,2330,0
|
|
20241007,161900,35218545,2330,2330,2330,2330,0
|
|
20241007,161800,35218545,2330,2330,2330,2330,0
|
|
20241007,161700,35218545,2330,2330,2330,2330,0
|
|
20241007,161600,35218545,2330,2330,2330,2330,0
|
|
20241007,161500,35218545,2330,2330,2330,2330,0
|
|
20241007,161400,35218545,2330,2330,2330,2330,0
|
|
20241007,161300,35218545,2330,2330,2330,2330,0
|
|
20241007,161200,35218545,2330,2330,2330,2330,385
|
|
20241007,161100,35218545,2330,2330,2330,2330,0
|
|
20241007,161000,35218545,2330,2330,2330,2330,0
|
|
20241007,160900,35218545,2330,2330,2330,2330,0
|
|
20241007,160800,35218545,2330,2330,2330,2330,0
|
|
20241007,160700,35218545,2330,2330,2330,2330,0
|
|
20241007,160600,35218545,2330,2330,2330,2330,0
|
|
20241007,160500,35218545,2330,2330,2330,2330,0
|
|
20241007,160400,35218545,2330,2330,2330,2330,0
|
|
20241007,160300,35218545,2330,2330,2330,2330,0
|
|
20241007,160200,35218545,2330,2330,2330,2330,0
|
|
20241007,160100,35218545,2330,2330,2330,2330,0
|
|
20241007,160000,35218545,2330,2330,2330,2330,0
|
|
20241007,155900,35218545,2330,2330,2330,2330,0
|
|
20241007,155800,35218545,2330,2330,2330,2330,0
|
|
20241007,155700,35218545,2330,2330,2330,2330,0
|
|
20241007,155600,35218545,2330,2330,2330,2330,0
|
|
20241007,155500,35218545,2330,2330,2330,2330,0
|
|
20241007,155400,35218545,2330,2330,2330,2330,0
|
|
20241007,155300,35218545,2330,2330,2330,2330,0
|
|
20241007,155200,35218545,2330,2330,2330,2330,0
|
|
20241007,155100,35218545,2330,2330,2330,2330,0
|
|
20241007,155000,35218545,2330,2330,2330,2330,0
|
|
20241007,154900,35218545,2330,2330,2330,2330,0
|
|
20241007,154800,35218545,2330,2330,2330,2330,0
|
|
20241007,154700,35218545,2330,2330,2330,2330,0
|
|
20241007,154600,35218545,2330,2330,2330,2330,0
|
|
20241007,154500,35218545,2330,2330,2330,2330,0
|
|
20241007,154400,35218545,2330,2330,2330,2330,0
|
|
20241007,154300,35218545,2330,2330,2330,2330,0
|
|
20241007,154200,35218545,2330,2330,2330,2330,385
|
|
20241007,154100,35218545,2330,2330,2330,2330,0
|
|
20241007,154000,35218545,2330,2330,2330,2330,0
|
|
20241007,153900,35218545,2330,2330,2330,2330,0
|
|
20241007,153800,35218545,2330,2330,2330,2330,0
|
|
20241007,153700,35218545,2330,2330,2330,2330,0
|
|
20241007,153600,35218545,2330,2330,2330,2330,0
|
|
20241007,153500,35218545,2330,2330,2330,2330,0
|
|
20241007,153400,35218545,2330,2330,2330,2330,0
|
|
20241007,153300,35218545,2330,2330,2330,2330,0
|
|
20241007,153200,35218545,2330,2330,2330,2330,0
|
|
20241007,153100,35218545,2330,2330,2330,2330,0
|
|
20241007,153000,35218545,2330,2330,2330,2330,385
|
|
20241007,152900,34321495,2310,2310,2310,2310,0
|
|
20241007,152800,34321495,2310,2310,2310,2310,0
|
|
20241007,152700,34321495,2310,2310,2310,2310,0
|
|
20241007,152600,34321495,2310,2310,2310,2310,0
|
|
20241007,152500,34321495,2310,2310,2310,2310,0
|
|
20241007,152400,34321495,2310,2310,2310,2310,0
|
|
20241007,152300,34321495,2310,2310,2310,2310,0
|
|
20241007,152200,34321495,2310,2310,2310,2310,0
|
|
20241007,152100,34321495,2310,2310,2310,2310,0
|
|
20241007,152000,34321495,2310,2310,2310,2310,0
|
|
20241007,151900,34321495,2310,2310,2310,2310,0
|
|
20241007,151800,34321495,2310,2310,2310,2310,200
|
|
20241007,151700,33859495,2310,2310,2310,2310,0
|
|
20241007,151600,33859495,2310,2310,2310,2310,0
|
|
20241007,151500,33859495,2310,2310,2310,2310,1
|
|
20241007,151400,33857185,2305,2305,2305,2305,0
|
|
20241007,151300,33857185,2305,2305,2305,2305,0
|
|
20241007,151200,33857185,2305,2305,2305,2305,0
|
|
20241007,151100,33857185,2305,2305,2305,2305,88
|
|
20241007,151000,33654345,2305,2305,2305,2305,0
|
|
20241007,150900,33654345,2305,2305,2305,2305,0
|
|
20241007,150800,33654345,2305,2305,2305,2305,13
|
|
20241007,150700,33624380,2310,2310,2310,2310,0
|
|
20241007,150600,33624380,2310,2310,2310,2310,0
|
|
20241007,150500,33624380,2310,2310,2310,2310,0
|
|
20241007,150400,33624380,2310,2310,2310,2310,0
|
|
20241007,150300,33624380,2310,2310,2310,2310,0
|
|
20241007,150200,33624380,2310,2310,2310,2310,0
|
|
20241007,150100,33624380,2310,2310,2310,2310,0
|
|
20241007,150000,33624380,2310,2310,2310,2310,0
|
|
20241007,145900,33624380,2310,2310,2310,2310,0
|
|
20241007,145800,33624380,2310,2310,2310,2310,0
|
|
20241007,145700,33624380,2310,2310,2310,2310,0
|
|
20241007,145600,33624380,2310,2310,2310,2310,0
|
|
20241007,145500,33624380,2310,2310,2310,2310,1
|
|
20241007,145400,33622070,2295,2295,2295,2295,0
|
|
20241007,145300,33622070,2295,2295,2295,2295,0
|
|
20241007,145200,33622070,2295,2295,2295,2295,0
|
|
20241007,145100,33622070,2295,2295,2295,2295,0
|
|
20241007,145000,33622070,2295,2300,2300,2295,500
|
|
20241007,144900,32472910,2300,2300,2300,2300,243
|
|
20241007,144800,31914010,2310,2310,2310,2310,0
|
|
20241007,144700,31914010,2310,2310,2310,2310,0
|
|
20241007,144600,31914010,2310,2310,2310,2310,0
|
|
20241007,144500,31914010,2310,2310,2310,2310,0
|
|
20241007,144400,31914010,2310,2310,2310,2310,0
|
|
20241007,144300,31914010,2310,2310,2310,2310,0
|
|
20241007,144200,31914010,2310,2310,2310,2310,0
|
|
20241007,144100,31914010,2310,2310,2310,2310,0
|
|
20241007,144000,31914010,2310,2310,2310,2310,0
|
|
20241007,143900,31914010,2310,2310,2310,2310,0
|
|
20241007,143800,31914010,2310,2310,2310,2310,0
|
|
20241007,143700,31914010,2310,2310,2310,2310,0
|
|
20241007,143600,31914010,2310,2310,2310,2310,0
|
|
20241007,143500,31914010,2310,2310,2310,2310,0
|
|
20241007,143400,31914010,2310,2310,2310,2310,1
|
|
20241007,143300,31911700,2300,2300,2300,2300,0
|
|
20241007,143200,31911700,2300,2300,2300,2300,0
|
|
20241007,143100,31911700,2300,2300,2300,2300,0
|
|
20241007,143000,31911700,2300,2300,2300,2300,0
|
|
20241007,142900,31911700,2300,2300,2300,2300,0
|
|
20241007,142800,31911700,2300,2300,2300,2300,20
|
|
20241007,142700,31865700,2300,2300,2300,2300,0
|
|
20241007,142600,31865700,2300,2300,2300,2300,0
|
|
20241007,142500,31865700,2300,2300,2300,2300,0
|
|
20241007,142400,31865700,2300,2300,2300,2300,0
|
|
20241007,142300,31865700,2300,2300,2300,2300,0
|
|
20241007,142200,31865700,2300,2300,2300,2300,222
|
|
20241007,142100,31355100,2300,2300,2300,2300,0
|
|
20241007,142000,31355100,2300,2300,2300,2300,0
|
|
20241007,141900,31355100,2300,2300,2300,2300,0
|
|
20241007,141800,31355100,2300,2300,2300,2300,0
|
|
20241007,141700,31355100,2300,2300,2300,2300,0
|
|
20241007,141600,31355100,2300,2300,2300,2300,0
|
|
20241007,141500,31355100,2300,2300,2300,2300,0
|
|
20241007,141400,31355100,2300,2300,2300,2300,3
|
|
20241007,141300,31348200,2300,2300,2300,2300,1
|
|
20241007,141200,31345900,2305,2305,2305,2305,0
|
|
20241007,141100,31345900,2305,2305,2305,2305,0
|
|
20241007,141000,31345900,2305,2305,2305,2305,0
|
|
20241007,140900,31345900,2305,2305,2305,2305,0
|
|
20241007,140800,31345900,2305,2305,2305,2305,0
|
|
20241007,140700,31345900,2305,2305,2305,2305,0
|
|
20241007,140600,31345900,2305,2305,2305,2305,0
|
|
20241007,140500,31345900,2305,2305,2305,2305,500
|
|
20241007,140400,30193400,2300,2300,2300,2300,0
|
|
20241007,140300,30193400,2300,2300,2300,2300,0
|
|
20241007,140200,30193400,2300,2300,2300,2300,0
|
|
20241007,140100,30193400,2300,2300,2300,2300,0
|
|
20241007,140000,30193400,2300,2300,2300,2300,0
|
|
20241007,135900,30193400,2300,2300,2300,2300,0
|
|
20241007,135800,30193400,2300,2300,2300,2300,0
|
|
20241007,135700,30193400,2300,2300,2300,2300,0
|
|
20241007,135600,30193400,2300,2300,2300,2300,0
|
|
20241007,135500,30193400,2300,2300,2300,2300,0
|
|
20241007,135400,30193400,2300,2300,2300,2300,0
|
|
20241007,135300,30193400,2300,2300,2300,2300,920
|
|
20241007,135200,28077400,2295,2295,2295,2295,0
|
|
20241007,135100,28077400,2295,2295,2295,2295,0
|
|
20241007,135000,28077400,2295,2295,2295,2295,0
|
|
20241007,134900,28077400,2295,2295,2295,2295,0
|
|
20241007,134800,28077400,2295,2295,2295,2295,0
|
|
20241007,134700,28077400,2295,2295,2295,2295,0
|
|
20241007,134600,28077400,2295,2295,2295,2295,0
|
|
20241007,134500,28077400,2295,2295,2295,2295,0
|
|
20241007,134400,28077400,2295,2295,2295,2295,0
|
|
20241007,134300,28077400,2295,2295,2295,2295,0
|
|
20241007,134200,28077400,2295,2295,2295,2295,9
|
|
20241007,134100,28056745,2295,2295,2295,2295,448
|
|
20241007,134000,27028585,2295,2295,2295,2295,3
|
|
20241007,133900,27021700,2295,2295,2295,2295,26
|
|
20241007,133800,26962030,2290,2290,2290,2290,0
|
|
20241007,133700,26962030,2290,2290,2290,2290,0
|
|
20241007,133600,26962030,2290,2300,2300,2290,1205
|
|
20241007,133500,24196620,2300,2300,2300,2300,0
|
|
20241007,133400,24196620,2300,2300,2300,2300,0
|
|
20241007,133300,24196620,2300,2300,2300,2300,0
|
|
20241007,133200,24196620,2300,2300,2300,2300,0
|
|
20241007,133100,24196620,2300,2300,2300,2300,91
|
|
20241007,133000,23987320,2305,2305,2305,2305,0
|
|
20241007,132900,23987320,2305,2305,2305,2305,0
|
|
20241007,132800,23987320,2305,2305,2305,2305,3
|
|
20241007,132700,23980405,2300,2300,2300,2300,0
|
|
20241007,132600,23980405,2300,2300,2300,2300,421
|
|
20241007,132500,23012105,2295,2305,2305,2295,600
|
|
20241007,132400,21632140,2310,2310,2310,2310,0
|
|
20241007,132300,21632140,2310,2310,2310,2310,0
|
|
20241007,132200,21632140,2310,2315,2315,2310,858
|
|
20241007,132100,19650095,2330,2330,2330,2330,1
|
|
20241007,132000,19647765,2325,2320,2330,2320,43
|
|
20241007,131900,19547985,2320,2320,2320,2320,1
|
|
20241007,131800,19545665,2315,2315,2315,2315,0
|
|
20241007,131700,19545665,2315,2315,2315,2315,100
|
|
20241007,131600,19314165,2320,2320,2320,2320,0
|
|
20241007,131500,19314165,2320,2320,2320,2320,0
|
|
20241007,131400,19314165,2320,2320,2320,2320,0
|
|
20241007,131300,19314165,2320,2320,2320,2320,0
|
|
20241007,131200,19314165,2320,2320,2320,2320,0
|
|
20241007,131100,19314165,2320,2320,2320,2320,0
|
|
20241007,131000,19314165,2320,2320,2320,2320,613
|
|
20241007,130900,17892005,2320,2325,2325,2320,49
|
|
20241007,130800,17778240,2325,2325,2325,2325,2
|
|
20241007,130700,17773590,2325,2325,2325,2325,1
|
|
20241007,130600,17771265,2330,2330,2330,2330,0
|
|
20241007,130500,17771265,2330,2330,2330,2330,1
|
|
20241007,130400,17768935,2325,2325,2325,2325,79
|
|
20241007,130300,17585260,2325,2325,2325,2325,2
|
|
20241007,130200,17580610,2320,2320,2320,2320,1
|
|
20241007,130100,17578290,2320,2320,2320,2320,0
|
|
20241007,130000,17578290,2320,2320,2320,2320,60
|
|
20241007,125900,17439090,2320,2325,2330,2320,97
|
|
20241007,125800,17213910,2325,2325,2330,2325,25
|
|
20241007,125700,17155780,2320,2320,2320,2320,0
|
|
20241007,125600,17155780,2320,2320,2325,2320,125
|
|
20241007,125500,16865775,2320,2320,2320,2320,1
|
|
20241007,125400,16863455,2315,2315,2315,2315,48
|
|
20241007,125300,16752335,2310,2310,2310,2310,0
|
|
20241007,125200,16752335,2310,2310,2310,2310,0
|
|
20241007,125100,16752335,2310,2310,2310,2310,0
|
|
20241007,125000,16752335,2310,2310,2310,2310,0
|
|
20241007,124900,16752335,2310,2310,2310,2310,0
|
|
20241007,124800,16752335,2310,2310,2310,2310,0
|
|
20241007,124700,16752335,2310,2310,2310,2310,0
|
|
20241007,124600,16752335,2310,2310,2310,2310,0
|
|
20241007,124500,16752335,2310,2310,2310,2310,0
|
|
20241007,124400,16752335,2310,2310,2310,2310,70
|
|
20241007,124300,16590635,2315,2315,2315,2315,0
|
|
20241007,124200,16590635,2315,2315,2315,2315,0
|
|
20241007,124100,16590635,2315,2315,2315,2315,0
|
|
20241007,124000,16590635,2315,2315,2315,2315,0
|
|
20241007,123900,16590635,2315,2315,2315,2315,0
|
|
20241007,123800,16590635,2315,2315,2315,2315,0
|
|
20241007,123700,16590635,2315,2315,2315,2315,0
|
|
20241007,123600,16590635,2315,2315,2315,2315,0
|
|
20241007,123500,16590635,2315,2315,2315,2315,0
|
|
20241007,123400,16590635,2315,2315,2315,2315,0
|
|
20241007,123300,16590635,2315,2315,2315,2315,0
|
|
20241007,123200,16590635,2315,2315,2315,2315,0
|
|
20241007,123100,16590635,2315,2315,2315,2315,0
|
|
20241007,123000,16590635,2315,2315,2315,2315,0
|
|
20241007,122900,16590635,2315,2305,2315,2305,21
|
|
20241007,122800,16542125,2305,2305,2305,2305,0
|
|
20241007,122700,16542125,2305,2305,2305,2305,0
|
|
20241007,122600,16542125,2305,2305,2305,2305,0
|
|
20241007,122500,16542125,2305,2305,2305,2305,0
|
|
20241007,122400,16542125,2305,2305,2305,2305,0
|
|
20241007,122300,16542125,2305,2305,2305,2305,77
|
|
20241007,122200,16364640,2310,2310,2310,2310,0
|
|
20241007,122100,16364640,2310,2310,2310,2310,0
|
|
20241007,122000,16364640,2310,2310,2310,2310,0
|
|
20241007,121900,16364640,2310,2310,2310,2310,0
|
|
20241007,121800,16364640,2310,2310,2310,2310,0
|
|
20241007,121700,16364640,2310,2310,2310,2310,0
|
|
20241007,121600,16364640,2310,2310,2310,2310,0
|
|
20241007,121500,16364640,2310,2310,2310,2310,0
|
|
20241007,121400,16364640,2310,2310,2310,2310,2
|
|
20241007,121300,16360020,2310,2310,2310,2310,25
|
|
20241007,121200,16302270,2310,2310,2310,2310,0
|
|
20241007,121100,16302270,2310,2310,2310,2310,0
|
|
20241007,121000,16302270,2310,2310,2310,2310,0
|
|
20241007,120900,16302270,2310,2310,2310,2310,0
|
|
20241007,120800,16302270,2310,2310,2310,2310,0
|
|
20241007,120700,16302270,2310,2310,2310,2310,0
|
|
20241007,120600,16302270,2310,2310,2310,2310,0
|
|
20241007,120500,16302270,2310,2310,2310,2310,0
|
|
20241007,120400,16302270,2310,2310,2310,2310,0
|
|
20241007,120300,16302270,2310,2310,2310,2310,0
|
|
20241007,120200,16302270,2310,2310,2310,2310,0
|
|
20241007,120100,16302270,2310,2310,2310,2310,0
|
|
20241007,120000,16302270,2310,2310,2310,2310,0
|
|
20241007,115900,16302270,2310,2310,2310,2310,0
|
|
20241007,115800,16302270,2310,2310,2310,2310,0
|
|
20241007,115700,16302270,2310,2310,2310,2310,0
|
|
20241007,115600,16302270,2310,2310,2310,2310,0
|
|
20241007,115500,16302270,2310,2310,2310,2310,0
|
|
20241007,115400,16302270,2310,2310,2310,2310,0
|
|
20241007,115300,16302270,2310,2310,2310,2310,0
|
|
20241007,115200,16302270,2310,2310,2310,2310,55
|
|
20241007,115100,16175220,2310,2310,2310,2310,0
|
|
20241007,115000,16175220,2310,2315,2315,2310,247
|
|
20241007,114900,15603535,2315,2315,2315,2315,0
|
|
20241007,114800,15603535,2315,2315,2315,2315,0
|
|
20241007,114700,15603535,2315,2315,2315,2315,0
|
|
20241007,114600,15603535,2315,2315,2315,2315,0
|
|
20241007,114500,15603535,2315,2315,2315,2315,0
|
|
20241007,114400,15603535,2315,2315,2315,2315,0
|
|
20241007,114300,15603535,2315,2315,2315,2315,0
|
|
20241007,114200,15603535,2315,2315,2315,2315,0
|
|
20241007,114100,15603535,2315,2315,2315,2315,0
|
|
20241007,114000,15603535,2315,2315,2315,2315,0
|
|
20241007,113900,15603535,2315,2315,2315,2315,0
|
|
20241007,113800,15603535,2315,2315,2315,2315,0
|
|
20241007,113700,15603535,2315,2315,2315,2315,0
|
|
20241007,113600,15603535,2315,2315,2315,2315,0
|
|
20241007,113500,15603535,2315,2315,2315,2315,0
|
|
20241007,113400,15603535,2315,2315,2315,2315,0
|
|
20241007,113300,15603535,2315,2315,2315,2315,0
|
|
20241007,113200,15603535,2315,2315,2315,2315,0
|
|
20241007,113100,15603535,2315,2315,2315,2315,0
|
|
20241007,113000,15603535,2315,2315,2315,2315,0
|
|
20241007,112900,15603535,2315,2315,2315,2315,0
|
|
20241007,112800,15603535,2315,2315,2315,2315,0
|
|
20241007,112700,15603535,2315,2315,2315,2315,0
|
|
20241007,112600,15603535,2315,2315,2315,2315,0
|
|
20241007,112500,15603535,2315,2315,2315,2315,0
|
|
20241007,112400,15603535,2315,2315,2315,2315,1
|
|
20241007,112300,15601220,2315,2315,2315,2315,0
|
|
20241007,112200,15601220,2315,2315,2315,2315,0
|
|
20241007,112100,15601220,2315,2315,2315,2315,0
|
|
20241007,112000,15601220,2315,2315,2315,2315,0
|
|
20241007,111900,15601220,2315,2315,2315,2315,0
|
|
20241007,111800,15601220,2315,2315,2315,2315,0
|
|
20241007,111700,15601220,2315,2315,2315,2315,0
|
|
20241007,111600,15601220,2315,2315,2315,2315,1
|
|
20241007,111500,15598905,2310,2310,2310,2310,0
|
|
20241007,111400,15598905,2310,2310,2310,2310,0
|
|
20241007,111300,15598905,2310,2310,2310,2310,0
|
|
20241007,111200,15598905,2310,2310,2310,2310,0
|
|
20241007,111100,15598905,2310,2310,2310,2310,0
|
|
20241007,111000,15598905,2310,2310,2310,2310,0
|
|
20241007,110900,15598905,2310,2310,2310,2310,0
|
|
20241007,110800,15598905,2310,2310,2310,2310,0
|
|
20241007,110700,15598905,2310,2310,2310,2310,0
|
|
20241007,110600,15598905,2310,2310,2310,2310,0
|
|
20241007,110500,15598905,2310,2310,2310,2310,0
|
|
20241007,110400,15598905,2310,2310,2310,2310,0
|
|
20241007,110300,15598905,2310,2310,2310,2310,0
|
|
20241007,110200,15598905,2310,2310,2310,2310,0
|
|
20241007,110100,15598905,2310,2310,2310,2310,0
|
|
20241007,110000,15598905,2310,2310,2310,2310,0
|
|
20241007,105900,15598905,2310,2310,2310,2310,0
|
|
20241007,105800,15598905,2310,2310,2310,2310,0
|
|
20241007,105700,15598905,2310,2310,2310,2310,0
|
|
20241007,105600,15598905,2310,2310,2310,2310,1
|
|
20241007,105500,15596595,2300,2300,2300,2300,0
|
|
20241007,105400,15596595,2300,2300,2300,2300,0
|
|
20241007,105300,15596595,2300,2305,2305,2300,31
|
|
20241007,105200,15525215,2305,2305,2305,2305,0
|
|
20241007,105100,15525215,2305,2305,2305,2305,0
|
|
20241007,105000,15525215,2305,2305,2305,2305,0
|
|
20241007,104900,15525215,2305,2305,2305,2305,0
|
|
20241007,104800,15525215,2305,2305,2305,2305,0
|
|
20241007,104700,15525215,2305,2305,2305,2305,0
|
|
20241007,104600,15525215,2305,2305,2305,2305,0
|
|
20241007,104500,15525215,2305,2305,2305,2305,0
|
|
20241007,104400,15525215,2305,2305,2305,2305,0
|
|
20241007,104300,15525215,2305,2305,2305,2305,3
|
|
20241007,104200,15518300,2305,2305,2305,2305,0
|
|
20241007,104100,15518300,2305,2305,2305,2305,0
|
|
20241007,104000,15518300,2305,2305,2305,2305,7
|
|
20241007,103900,15502165,2305,2305,2305,2305,101
|
|
20241007,103800,15269360,2300,2300,2300,2300,153
|
|
20241007,103700,14917460,2280,2280,2280,2280,259
|
|
20241007,103600,14326940,2280,2285,2285,2280,2030
|
|
20241007,103500,9696260,2290,2295,2295,2290,41
|
|
20241007,103400,9602365,2300,2300,2300,2300,0
|
|
20241007,103300,9602365,2300,2310,2310,2300,7
|
|
20241007,103200,9586245,2310,2310,2310,2310,0
|
|
20241007,103100,9586245,2310,2310,2310,2310,0
|
|
20241007,103000,9586245,2310,2310,2310,2310,0
|
|
20241007,102900,9586245,2310,2310,2310,2310,0
|
|
20241007,102800,9586245,2310,2310,2310,2310,0
|
|
20241007,102700,9586245,2310,2310,2310,2310,0
|
|
20241007,102600,9586245,2310,2310,2310,2310,0
|
|
20241007,102500,9586245,2310,2310,2310,2310,0
|
|
20241007,102400,9586245,2310,2310,2310,2310,0
|
|
20241007,102300,9586245,2310,2310,2310,2310,0
|
|
20241007,102200,9586245,2310,2310,2310,2310,0
|
|
20241007,102100,9586245,2310,2310,2310,2310,0
|
|
20241007,102000,9586245,2310,2310,2310,2310,0
|
|
20241007,101900,9586245,2310,2310,2310,2310,0
|
|
20241007,101800,9586245,2310,2310,2310,2310,0
|
|
20241007,101700,9586245,2310,2310,2310,2310,0
|
|
20241007,101600,9586245,2310,2310,2310,2310,10
|
|
20241007,101500,9563145,2310,2310,2310,2310,0
|
|
20241007,101400,9563145,2310,2310,2310,2310,0
|
|
20241007,101300,9563145,2310,2310,2310,2310,0
|
|
20241007,101200,9563145,2310,2310,2310,2310,0
|
|
20241007,101100,9563145,2310,2310,2310,2310,0
|
|
20241007,101000,9563145,2310,2310,2310,2310,0
|
|
20241007,100900,9563145,2310,2310,2310,2310,0
|
|
20241007,100800,9563145,2310,2310,2310,2310,0
|
|
20241007,100700,9563145,2310,2310,2310,2310,0
|
|
20241007,100600,9563145,2310,2310,2310,2310,0
|
|
20241007,100500,9563145,2310,2310,2310,2310,3
|
|
20241007,100400,9556215,2305,2305,2305,2305,0
|
|
20241007,100300,9556215,2305,2305,2305,2305,0
|
|
20241007,100200,9556215,2305,2305,2305,2305,0
|
|
20241007,100100,9556215,2305,2305,2305,2305,0
|
|
20241007,100000,9556215,2305,2305,2305,2305,0
|
|
20241007,095900,9556215,2305,2305,2305,2305,1
|
|
20241007,095800,9553910,2310,2310,2310,2310,0
|
|
20241007,095700,9553910,2310,2310,2310,2310,0
|
|
20241007,095600,9553910,2310,2310,2310,2310,0
|
|
20241007,095500,9553910,2310,2310,2310,2310,0
|
|
20241007,095400,9553910,2310,2310,2310,2310,0
|
|
20241007,095300,9553910,2310,2310,2310,2310,1
|
|
20241007,095200,9551600,2310,2295,2310,2295,100
|
|
20241007,095100,9321235,2295,2295,2295,2295,0
|
|
20241007,095000,9321235,2295,2295,2295,2295,0
|
|
20241007,094900,9321235,2295,2295,2295,2295,0
|
|
20241007,094800,9321235,2295,2295,2295,2295,0
|
|
20241007,094700,9321235,2295,2295,2295,2295,0
|
|
20241007,094600,9321235,2295,2295,2295,2295,3
|
|
20241007,094500,9314350,2285,2290,2290,2285,120
|
|
20241007,094400,9040040,2290,2290,2290,2290,0
|
|
20241007,094300,9040040,2290,2290,2290,2290,3
|
|
20241007,094200,9033170,2290,2290,2290,2290,6
|
|
20241007,094100,9019430,2285,2285,2285,2285,0
|
|
20241007,094000,9019430,2285,2285,2285,2285,0
|
|
20241007,093900,9019430,2285,2285,2285,2285,3
|
|
20241007,093800,9012575,2280,2280,2280,2280,0
|
|
20241007,093700,9012575,2280,2285,2285,2280,260
|
|
20241007,093600,8419430,2290,2290,2290,2290,0
|
|
20241007,093500,8419430,2290,2290,2290,2290,0
|
|
20241007,093400,8419430,2290,2290,2290,2290,11
|
|
20241007,093300,8394240,2290,2290,2290,2290,0
|
|
20241007,093200,8394240,2290,2290,2290,2290,0
|
|
20241007,093100,8394240,2290,2290,2290,2290,0
|
|
20241007,093000,8394240,2290,2290,2290,2290,0
|
|
20241007,092900,8394240,2290,2290,2290,2290,0
|
|
20241007,092800,8394240,2290,2290,2290,2290,0
|
|
20241007,092700,8394240,2290,2290,2290,2290,0
|
|
20241007,092600,8394240,2290,2290,2290,2290,0
|
|
20241007,092500,8394240,2290,2290,2290,2290,6
|
|
20241007,092400,8380500,2290,2290,2290,2290,3
|
|
20241007,092300,8373630,2290,2290,2290,2290,0
|
|
20241007,092200,8373630,2290,2290,2290,2290,0
|
|
20241007,092100,8373630,2290,2290,2290,2290,4
|
|
20241007,092000,8364470,2290,2295,2295,2290,267
|
|
20241007,091900,7753030,2295,2295,2295,2295,0
|
|
20241007,091800,7753030,2295,2295,2295,2295,16
|
|
20241007,091700,7716310,2295,2295,2295,2295,0
|
|
20241007,091600,7716310,2295,2295,2295,2295,0
|
|
20241007,091500,7716310,2295,2295,2295,2295,9
|
|
20241007,091400,7695655,2295,2295,2295,2295,11
|
|
20241007,091300,7670410,2295,2300,2300,2295,25
|
|
20241007,091200,7613030,2300,2300,2300,2300,77
|
|
20241007,091100,7435930,2300,2300,2300,2300,0
|
|
20241007,091000,7435930,2300,2295,2300,2295,260
|
|
20241007,090900,6838140,2300,2300,2300,2300,309
|
|
20241007,090800,6127440,2300,2310,2310,2300,192
|
|
20241007,090700,5684305,2315,2315,2315,2315,0
|
|
20241007,090600,5684305,2315,2315,2315,2315,0
|
|
20241007,090500,5684305,2315,2315,2315,2315,0
|
|
20241007,090400,5684305,2315,2335,2335,2315,866
|
|
20241007,090300,3662330,2330,2330,2330,2330,1287
|
|
20241007,090200,663620,2330,2330,2330,2330,1
|
|
20241007,090100,661290,2345,2345,2345,2345,0
|
|
20241007,090000,661290,2345,2345,2345,2345,282
|