698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203500,142480510,3145,3145,3145,3145,1126
|
|
20241007,203400,142480510,3145,3145,3145,3145,0
|
|
20241007,203300,142480510,3145,3145,3145,3145,0
|
|
20241007,203200,142480510,3145,3145,3145,3145,0
|
|
20241007,203100,142480510,3145,3145,3145,3145,0
|
|
20241007,203000,142480510,3145,3145,3145,3145,0
|
|
20241007,202900,142480510,3145,3145,3145,3145,0
|
|
20241007,202800,142480510,3145,3145,3145,3145,0
|
|
20241007,202700,142480510,3145,3145,3145,3145,0
|
|
20241007,202600,142480510,3145,3145,3145,3145,0
|
|
20241007,202500,142480510,3145,3145,3145,3145,0
|
|
20241007,202400,142480510,3145,3145,3145,3145,0
|
|
20241007,202300,142480510,3145,3145,3145,3145,0
|
|
20241007,202200,142480510,3145,3145,3145,3145,0
|
|
20241007,202100,142480510,3145,3145,3145,3145,0
|
|
20241007,202000,142480510,3145,3145,3145,3145,0
|
|
20241007,201900,142480510,3145,3145,3145,3145,0
|
|
20241007,201800,142480510,3145,3145,3145,3145,0
|
|
20241007,201700,142480510,3145,3145,3145,3145,0
|
|
20241007,201600,142480510,3145,3145,3145,3145,0
|
|
20241007,201500,142480510,3145,3145,3145,3145,0
|
|
20241007,201400,142480510,3145,3145,3145,3145,0
|
|
20241007,201300,142480510,3145,3145,3145,3145,0
|
|
20241007,201200,142480510,3145,3145,3145,3145,0
|
|
20241007,201100,142480510,3145,3145,3145,3145,0
|
|
20241007,201000,142480510,3145,3145,3145,3145,0
|
|
20241007,200900,142480510,3145,3145,3145,3145,0
|
|
20241007,200800,142480510,3145,3145,3145,3145,0
|
|
20241007,200700,142480510,3145,3145,3145,3145,0
|
|
20241007,200600,142480510,3145,3145,3145,3145,0
|
|
20241007,200500,142480510,3145,3145,3145,3145,1126
|
|
20241007,200400,142480510,3145,3145,3145,3145,0
|
|
20241007,200300,142480510,3145,3145,3145,3145,0
|
|
20241007,200200,142480510,3145,3145,3145,3145,0
|
|
20241007,200100,142480510,3145,3145,3145,3145,0
|
|
20241007,200000,142480510,3145,3145,3145,3145,0
|
|
20241007,195900,142480510,3145,3145,3145,3145,0
|
|
20241007,195800,142480510,3145,3145,3145,3145,0
|
|
20241007,195700,142480510,3145,3145,3145,3145,0
|
|
20241007,195600,142480510,3145,3145,3145,3145,0
|
|
20241007,195500,142480510,3145,3145,3145,3145,0
|
|
20241007,195400,142480510,3145,3145,3145,3145,0
|
|
20241007,195300,142480510,3145,3145,3145,3145,0
|
|
20241007,195200,142480510,3145,3145,3145,3145,0
|
|
20241007,195100,142480510,3145,3145,3145,3145,0
|
|
20241007,195000,142480510,3145,3145,3145,3145,0
|
|
20241007,194900,142480510,3145,3145,3145,3145,0
|
|
20241007,194800,142480510,3145,3145,3145,3145,0
|
|
20241007,194700,142480510,3145,3145,3145,3145,0
|
|
20241007,194600,142480510,3145,3145,3145,3145,0
|
|
20241007,194500,142480510,3145,3145,3145,3145,0
|
|
20241007,194400,142480510,3145,3145,3145,3145,0
|
|
20241007,194300,142480510,3145,3145,3145,3145,0
|
|
20241007,194200,142480510,3145,3145,3145,3145,0
|
|
20241007,194100,142480510,3145,3145,3145,3145,0
|
|
20241007,194000,142480510,3145,3145,3145,3145,0
|
|
20241007,193900,142480510,3145,3145,3145,3145,0
|
|
20241007,193800,142480510,3145,3145,3145,3145,0
|
|
20241007,193700,142480510,3145,3145,3145,3145,0
|
|
20241007,193600,142480510,3145,3145,3145,3145,0
|
|
20241007,193500,142480510,3145,3145,3145,3145,1126
|
|
20241007,193400,142480510,3145,3145,3145,3145,0
|
|
20241007,193300,142480510,3145,3145,3145,3145,0
|
|
20241007,193200,142480510,3145,3145,3145,3145,0
|
|
20241007,193100,142480510,3145,3145,3145,3145,0
|
|
20241007,193000,142480510,3145,3145,3145,3145,0
|
|
20241007,192900,142480510,3145,3145,3145,3145,0
|
|
20241007,192800,142480510,3145,3145,3145,3145,0
|
|
20241007,192700,142480510,3145,3145,3145,3145,0
|
|
20241007,192600,142480510,3145,3145,3145,3145,0
|
|
20241007,192500,142480510,3145,3145,3145,3145,0
|
|
20241007,192400,142480510,3145,3145,3145,3145,0
|
|
20241007,192300,142480510,3145,3145,3145,3145,0
|
|
20241007,192200,142480510,3145,3145,3145,3145,0
|
|
20241007,192100,142480510,3145,3145,3145,3145,0
|
|
20241007,192000,142480510,3145,3145,3145,3145,0
|
|
20241007,191900,142480510,3145,3145,3145,3145,0
|
|
20241007,191800,142480510,3145,3145,3145,3145,0
|
|
20241007,191700,142480510,3145,3145,3145,3145,0
|
|
20241007,191600,142480510,3145,3145,3145,3145,0
|
|
20241007,191500,142480510,3145,3145,3145,3145,0
|
|
20241007,191400,142480510,3145,3145,3145,3145,0
|
|
20241007,191300,142480510,3145,3145,3145,3145,0
|
|
20241007,191200,142480510,3145,3145,3145,3145,0
|
|
20241007,191100,142480510,3145,3145,3145,3145,0
|
|
20241007,191000,142480510,3145,3145,3145,3145,0
|
|
20241007,190900,142480510,3145,3145,3145,3145,0
|
|
20241007,190800,142480510,3145,3145,3145,3145,0
|
|
20241007,190700,142480510,3145,3145,3145,3145,0
|
|
20241007,190600,142480510,3145,3145,3145,3145,0
|
|
20241007,190500,142480510,3145,3145,3145,3145,1126
|
|
20241007,190400,142480510,3145,3145,3145,3145,0
|
|
20241007,190300,142480510,3145,3145,3145,3145,0
|
|
20241007,190200,142480510,3145,3145,3145,3145,0
|
|
20241007,190100,142480510,3145,3145,3145,3145,0
|
|
20241007,190000,142480510,3145,3145,3145,3145,0
|
|
20241007,185900,142480510,3145,3145,3145,3145,0
|
|
20241007,185800,142480510,3145,3145,3145,3145,0
|
|
20241007,185700,142480510,3145,3145,3145,3145,0
|
|
20241007,185600,142480510,3145,3145,3145,3145,0
|
|
20241007,185500,142480510,3145,3145,3145,3145,0
|
|
20241007,185400,142480510,3145,3145,3145,3145,0
|
|
20241007,185300,142480510,3145,3145,3145,3145,0
|
|
20241007,185200,142480510,3145,3145,3145,3145,0
|
|
20241007,185100,142480510,3145,3145,3145,3145,0
|
|
20241007,185000,142480510,3145,3145,3145,3145,0
|
|
20241007,184900,142480510,3145,3145,3145,3145,0
|
|
20241007,184800,142480510,3145,3145,3145,3145,0
|
|
20241007,184700,142480510,3145,3145,3145,3145,0
|
|
20241007,184600,142480510,3145,3145,3145,3145,0
|
|
20241007,184500,142480510,3145,3145,3145,3145,0
|
|
20241007,184400,142480510,3145,3145,3145,3145,0
|
|
20241007,184300,142480510,3145,3145,3145,3145,0
|
|
20241007,184200,142480510,3145,3145,3145,3145,0
|
|
20241007,184100,142480510,3145,3145,3145,3145,0
|
|
20241007,184000,142480510,3145,3145,3145,3145,0
|
|
20241007,183900,142480510,3145,3145,3145,3145,0
|
|
20241007,183800,142480510,3145,3145,3145,3145,0
|
|
20241007,183700,142480510,3145,3145,3145,3145,0
|
|
20241007,183600,142480510,3145,3145,3145,3145,0
|
|
20241007,183500,142480510,3145,3145,3145,3145,1126
|
|
20241007,183400,142480510,3145,3145,3145,3145,0
|
|
20241007,183300,142480510,3145,3145,3145,3145,0
|
|
20241007,183200,142480510,3145,3145,3145,3145,0
|
|
20241007,183100,142480510,3145,3145,3145,3145,0
|
|
20241007,183000,142480510,3145,3145,3145,3145,0
|
|
20241007,182900,142480510,3145,3145,3145,3145,0
|
|
20241007,182800,142480510,3145,3145,3145,3145,0
|
|
20241007,182700,142480510,3145,3145,3145,3145,0
|
|
20241007,182600,142480510,3145,3145,3145,3145,0
|
|
20241007,182500,142480510,3145,3145,3145,3145,0
|
|
20241007,182400,142480510,3145,3145,3145,3145,0
|
|
20241007,182300,142480510,3145,3145,3145,3145,0
|
|
20241007,182200,142480510,3145,3145,3145,3145,0
|
|
20241007,182100,142480510,3145,3145,3145,3145,0
|
|
20241007,182000,142480510,3145,3145,3145,3145,0
|
|
20241007,181900,142480510,3145,3145,3145,3145,0
|
|
20241007,181800,142480510,3145,3145,3145,3145,0
|
|
20241007,181700,142480510,3145,3145,3145,3145,0
|
|
20241007,181600,142480510,3145,3145,3145,3145,0
|
|
20241007,181500,142480510,3145,3145,3145,3145,0
|
|
20241007,181400,142480510,3145,3145,3145,3145,0
|
|
20241007,181300,142480510,3145,3145,3145,3145,0
|
|
20241007,181200,142480510,3145,3145,3145,3145,0
|
|
20241007,181100,142480510,3145,3145,3145,3145,0
|
|
20241007,181000,142480510,3145,3145,3145,3145,0
|
|
20241007,180900,142480510,3145,3145,3145,3145,0
|
|
20241007,180800,142480510,3145,3145,3145,3145,0
|
|
20241007,180700,142480510,3145,3145,3145,3145,0
|
|
20241007,180600,142480510,3145,3145,3145,3145,0
|
|
20241007,180500,142480510,3145,3145,3145,3145,1126
|
|
20241007,180400,142480510,3145,3145,3145,3145,0
|
|
20241007,180300,142480510,3145,3145,3145,3145,0
|
|
20241007,180200,142480510,3145,3145,3145,3145,0
|
|
20241007,180100,142480510,3145,3145,3145,3145,0
|
|
20241007,180000,142480510,3145,3145,3145,3145,0
|
|
20241007,175900,142480510,3145,3145,3145,3145,0
|
|
20241007,175800,142480510,3145,3145,3145,3145,0
|
|
20241007,175700,142480510,3145,3145,3145,3145,0
|
|
20241007,175600,142480510,3145,3145,3145,3145,0
|
|
20241007,175500,142480510,3145,3145,3145,3145,0
|
|
20241007,175400,142480510,3145,3145,3145,3145,0
|
|
20241007,175300,142480510,3145,3145,3145,3145,0
|
|
20241007,175200,142480510,3145,3145,3145,3145,0
|
|
20241007,175100,142480510,3145,3145,3145,3145,0
|
|
20241007,175000,142480510,3145,3145,3145,3145,0
|
|
20241007,174900,142480510,3145,3145,3145,3145,0
|
|
20241007,174800,142480510,3145,3145,3145,3145,0
|
|
20241007,174700,142480510,3145,3145,3145,3145,0
|
|
20241007,174600,142480510,3145,3145,3145,3145,0
|
|
20241007,174500,142480510,3145,3145,3145,3145,0
|
|
20241007,174400,142480510,3145,3145,3145,3145,0
|
|
20241007,174300,142480510,3145,3145,3145,3145,0
|
|
20241007,174200,142480510,3145,3145,3145,3145,0
|
|
20241007,174100,142480510,3145,3145,3145,3145,0
|
|
20241007,174000,142480510,3145,3145,3145,3145,0
|
|
20241007,173900,142480510,3145,3145,3145,3145,0
|
|
20241007,173800,142480510,3145,3145,3145,3145,0
|
|
20241007,173700,142480510,3145,3145,3145,3145,0
|
|
20241007,173600,142480510,3145,3145,3145,3145,0
|
|
20241007,173500,142480510,3145,3145,3145,3145,1126
|
|
20241007,173400,142480510,3145,3145,3145,3145,0
|
|
20241007,173300,142480510,3145,3145,3145,3145,0
|
|
20241007,173200,142480510,3145,3145,3145,3145,0
|
|
20241007,173100,142480510,3145,3145,3145,3145,0
|
|
20241007,173000,142480510,3145,3145,3145,3145,0
|
|
20241007,172900,142480510,3145,3145,3145,3145,0
|
|
20241007,172800,142480510,3145,3145,3145,3145,0
|
|
20241007,172700,142480510,3145,3145,3145,3145,0
|
|
20241007,172600,142480510,3145,3145,3145,3145,0
|
|
20241007,172500,142480510,3145,3145,3145,3145,0
|
|
20241007,172400,142480510,3145,3145,3145,3145,0
|
|
20241007,172300,142480510,3145,3145,3145,3145,0
|
|
20241007,172200,142480510,3145,3145,3145,3145,0
|
|
20241007,172100,142480510,3145,3145,3145,3145,0
|
|
20241007,172000,142480510,3145,3145,3145,3145,0
|
|
20241007,171900,142480510,3145,3145,3145,3145,0
|
|
20241007,171800,142480510,3145,3145,3145,3145,0
|
|
20241007,171700,142480510,3145,3145,3145,3145,0
|
|
20241007,171600,142480510,3145,3145,3145,3145,0
|
|
20241007,171500,142480510,3145,3145,3145,3145,0
|
|
20241007,171400,142480510,3145,3145,3145,3145,0
|
|
20241007,171300,142480510,3145,3145,3145,3145,0
|
|
20241007,171200,142480510,3145,3145,3145,3145,0
|
|
20241007,171100,142480510,3145,3145,3145,3145,0
|
|
20241007,171000,142480510,3145,3145,3145,3145,0
|
|
20241007,170900,142480510,3145,3145,3145,3145,0
|
|
20241007,170800,142480510,3145,3145,3145,3145,0
|
|
20241007,170700,142480510,3145,3145,3145,3145,0
|
|
20241007,170600,142480510,3145,3145,3145,3145,0
|
|
20241007,170500,142480510,3145,3145,3145,3145,1126
|
|
20241007,170400,142480510,3145,3145,3145,3145,0
|
|
20241007,170300,142480510,3145,3145,3145,3145,0
|
|
20241007,170200,142480510,3145,3145,3145,3145,0
|
|
20241007,170100,142480510,3145,3145,3145,3145,0
|
|
20241007,170000,142480510,3145,3145,3145,3145,0
|
|
20241007,165900,142480510,3145,3145,3145,3145,0
|
|
20241007,165800,142480510,3145,3145,3145,3145,0
|
|
20241007,165700,142480510,3145,3145,3145,3145,0
|
|
20241007,165600,142480510,3145,3145,3145,3145,0
|
|
20241007,165500,142480510,3145,3145,3145,3145,0
|
|
20241007,165400,142480510,3145,3145,3145,3145,0
|
|
20241007,165300,142480510,3145,3145,3145,3145,0
|
|
20241007,165200,142480510,3145,3145,3145,3145,0
|
|
20241007,165100,142480510,3145,3145,3145,3145,0
|
|
20241007,165000,142480510,3145,3145,3145,3145,0
|
|
20241007,164900,142480510,3145,3145,3145,3145,0
|
|
20241007,164800,142480510,3145,3145,3145,3145,0
|
|
20241007,164700,142480510,3145,3145,3145,3145,0
|
|
20241007,164600,142480510,3145,3145,3145,3145,0
|
|
20241007,164500,142480510,3145,3145,3145,3145,0
|
|
20241007,164400,142480510,3145,3145,3145,3145,0
|
|
20241007,164300,142480510,3145,3145,3145,3145,0
|
|
20241007,164200,142480510,3145,3145,3145,3145,0
|
|
20241007,164100,142480510,3145,3145,3145,3145,0
|
|
20241007,164000,142480510,3145,3145,3145,3145,0
|
|
20241007,163900,142480510,3145,3145,3145,3145,0
|
|
20241007,163800,142480510,3145,3145,3145,3145,0
|
|
20241007,163700,142480510,3145,3145,3145,3145,0
|
|
20241007,163600,142480510,3145,3145,3145,3145,0
|
|
20241007,163500,142480510,3145,3145,3145,3145,1126
|
|
20241007,163400,142480510,3145,3145,3145,3145,0
|
|
20241007,163300,142480510,3145,3145,3145,3145,0
|
|
20241007,163200,142480510,3145,3145,3145,3145,0
|
|
20241007,163100,142480510,3145,3145,3145,3145,0
|
|
20241007,163000,142480510,3145,3145,3145,3145,0
|
|
20241007,162900,142480510,3145,3145,3145,3145,0
|
|
20241007,162800,142480510,3145,3145,3145,3145,0
|
|
20241007,162700,142480510,3145,3145,3145,3145,0
|
|
20241007,162600,142480510,3145,3145,3145,3145,0
|
|
20241007,162500,142480510,3145,3145,3145,3145,0
|
|
20241007,162400,142480510,3145,3145,3145,3145,0
|
|
20241007,162300,142480510,3145,3145,3145,3145,0
|
|
20241007,162200,142480510,3145,3145,3145,3145,0
|
|
20241007,162100,142480510,3145,3145,3145,3145,0
|
|
20241007,162000,142480510,3145,3145,3145,3145,0
|
|
20241007,161900,142480510,3145,3145,3145,3145,0
|
|
20241007,161800,142480510,3145,3145,3145,3145,0
|
|
20241007,161700,142480510,3145,3145,3145,3145,0
|
|
20241007,161600,142480510,3145,3145,3145,3145,0
|
|
20241007,161500,142480510,3145,3145,3145,3145,0
|
|
20241007,161400,142480510,3145,3145,3145,3145,0
|
|
20241007,161300,142480510,3145,3145,3145,3145,0
|
|
20241007,161200,142480510,3145,3145,3145,3145,0
|
|
20241007,161100,142480510,3145,3145,3145,3145,0
|
|
20241007,161000,142480510,3145,3145,3145,3145,0
|
|
20241007,160900,142480510,3145,3145,3145,3145,0
|
|
20241007,160800,142480510,3145,3145,3145,3145,0
|
|
20241007,160700,142480510,3145,3145,3145,3145,0
|
|
20241007,160600,142480510,3145,3145,3145,3145,0
|
|
20241007,160500,142480510,3145,3145,3145,3145,1126
|
|
20241007,160400,142480510,3145,3145,3145,3145,0
|
|
20241007,160300,142480510,3145,3145,3145,3145,0
|
|
20241007,160200,142480510,3145,3145,3145,3145,0
|
|
20241007,160100,142480510,3145,3145,3145,3145,0
|
|
20241007,160000,142480510,3145,3145,3145,3145,0
|
|
20241007,155900,142480510,3145,3145,3145,3145,0
|
|
20241007,155800,142480510,3145,3145,3145,3145,0
|
|
20241007,155700,142480510,3145,3145,3145,3145,0
|
|
20241007,155600,142480510,3145,3145,3145,3145,0
|
|
20241007,155500,142480510,3145,3145,3145,3145,0
|
|
20241007,155400,142480510,3145,3145,3145,3145,0
|
|
20241007,155300,142480510,3145,3145,3145,3145,0
|
|
20241007,155200,142480510,3145,3145,3145,3145,0
|
|
20241007,155100,142480510,3145,3145,3145,3145,0
|
|
20241007,155000,142480510,3145,3145,3145,3145,0
|
|
20241007,154900,142480510,3145,3145,3145,3145,0
|
|
20241007,154800,142480510,3145,3145,3145,3145,0
|
|
20241007,154700,142480510,3145,3145,3145,3145,0
|
|
20241007,154600,142480510,3145,3145,3145,3145,0
|
|
20241007,154500,142480510,3145,3145,3145,3145,0
|
|
20241007,154400,142480510,3145,3145,3145,3145,0
|
|
20241007,154300,142480510,3145,3145,3145,3145,0
|
|
20241007,154200,142480510,3145,3145,3145,3145,0
|
|
20241007,154100,142480510,3145,3145,3145,3145,0
|
|
20241007,154000,142480510,3145,3145,3145,3145,0
|
|
20241007,153900,142480510,3145,3145,3145,3145,0
|
|
20241007,153800,142480510,3145,3145,3145,3145,0
|
|
20241007,153700,142480510,3145,3145,3145,3145,0
|
|
20241007,153600,142480510,3145,3145,3145,3145,0
|
|
20241007,153500,142480510,3145,3145,3145,3145,1126
|
|
20241007,153400,142480510,3145,3145,3145,3145,0
|
|
20241007,153300,142480510,3145,3145,3145,3145,0
|
|
20241007,153200,142480510,3145,3145,3145,3145,0
|
|
20241007,153100,142480510,3145,3145,3145,3145,0
|
|
20241007,153000,142480510,3145,3145,3145,3145,1126
|
|
20241007,152900,138939240,3160,3160,3160,3160,0
|
|
20241007,152800,138939240,3160,3160,3160,3160,0
|
|
20241007,152700,138939240,3160,3160,3160,3160,0
|
|
20241007,152600,138939240,3160,3160,3160,3160,0
|
|
20241007,152500,138939240,3160,3160,3160,3160,0
|
|
20241007,152400,138939240,3160,3160,3160,3160,0
|
|
20241007,152300,138939240,3160,3160,3160,3160,0
|
|
20241007,152200,138939240,3160,3160,3160,3160,0
|
|
20241007,152100,138939240,3160,3160,3160,3160,0
|
|
20241007,152000,138939240,3160,3160,3160,3160,0
|
|
20241007,151900,138939240,3160,3160,3160,3160,2
|
|
20241007,151800,138932920,3165,3145,3165,3145,11
|
|
20241007,151700,138898125,3165,3165,3165,3165,1
|
|
20241007,151600,138894960,3165,3165,3165,3165,22
|
|
20241007,151500,138825330,3145,3150,3150,3140,738
|
|
20241007,151400,136503800,3150,3145,3150,3145,323
|
|
20241007,151300,135486400,3145,3150,3150,3145,684
|
|
20241007,151200,133333060,3150,3150,3150,3150,37
|
|
20241007,151100,133216510,3150,3150,3150,3150,0
|
|
20241007,151000,133216510,3150,3150,3150,3150,2
|
|
20241007,150900,133210210,3155,3155,3155,3155,2
|
|
20241007,150800,133203900,3150,3150,3150,3150,0
|
|
20241007,150700,133203900,3150,3155,3155,3150,3
|
|
20241007,150600,133194445,3165,3165,3165,3165,0
|
|
20241007,150500,133194445,3165,3165,3165,3165,0
|
|
20241007,150400,133194445,3165,3165,3165,3165,0
|
|
20241007,150300,133194445,3165,3165,3165,3165,0
|
|
20241007,150200,133194445,3165,3165,3165,3165,0
|
|
20241007,150100,133194445,3165,3165,3165,3165,0
|
|
20241007,150000,133194445,3165,3165,3165,3165,0
|
|
20241007,145900,133194445,3165,3165,3165,3165,31
|
|
20241007,145800,133096330,3165,3165,3165,3165,1
|
|
20241007,145700,133093165,3160,3160,3160,3160,31
|
|
20241007,145600,132995205,3145,3145,3145,3145,0
|
|
20241007,145500,132995205,3145,3145,3145,3145,0
|
|
20241007,145400,132995205,3145,3145,3145,3145,0
|
|
20241007,145300,132995205,3145,3145,3145,3145,0
|
|
20241007,145200,132995205,3145,3145,3145,3145,6
|
|
20241007,145100,132976335,3165,3150,3165,3145,4
|
|
20241007,145000,132963730,3165,3165,3165,3165,0
|
|
20241007,144900,132963730,3165,3165,3165,3165,0
|
|
20241007,144800,132963730,3165,3165,3165,3165,0
|
|
20241007,144700,132963730,3165,3145,3165,3145,408
|
|
20241007,144600,131678165,3145,3145,3145,3145,0
|
|
20241007,144500,131678165,3145,3145,3145,3145,0
|
|
20241007,144400,131678165,3145,3145,3145,3145,33
|
|
20241007,144300,131574380,3145,3145,3145,3145,1
|
|
20241007,144200,131571235,3145,3155,3155,3145,8
|
|
20241007,144100,131546065,3145,3145,3145,3145,0
|
|
20241007,144000,131546065,3145,3145,3145,3145,247
|
|
20241007,143900,130769250,3145,3145,3145,3145,0
|
|
20241007,143800,130769250,3145,3145,3145,3145,325
|
|
20241007,143700,129747125,3160,3160,3160,3160,0
|
|
20241007,143600,129747125,3160,3160,3160,3160,0
|
|
20241007,143500,129747125,3160,3160,3160,3160,0
|
|
20241007,143400,129747125,3160,3160,3160,3160,0
|
|
20241007,143300,129747125,3160,3140,3160,3140,70
|
|
20241007,143200,129527305,3160,3150,3160,3150,700
|
|
20241007,143100,127320140,3145,3145,3145,3145,0
|
|
20241007,143000,127320140,3145,3150,3150,3145,18
|
|
20241007,142900,127263525,3150,3150,3150,3150,0
|
|
20241007,142800,127263525,3150,3150,3150,3150,1
|
|
20241007,142700,127260375,3145,3145,3145,3145,0
|
|
20241007,142600,127260375,3145,3145,3145,3145,39
|
|
20241007,142500,127137720,3160,3160,3160,3160,0
|
|
20241007,142400,127137720,3160,3160,3160,3160,0
|
|
20241007,142300,127137720,3160,3160,3160,3160,1
|
|
20241007,142200,127134560,3140,3140,3140,3140,40
|
|
20241007,142100,127008960,3165,3165,3165,3165,0
|
|
20241007,142000,127008960,3165,3165,3165,3165,1
|
|
20241007,141900,127005795,3135,3160,3165,3135,4302
|
|
20241007,141800,113465140,3165,3165,3165,3165,0
|
|
20241007,141700,113465140,3165,3165,3165,3165,0
|
|
20241007,141600,113465140,3165,3155,3165,3155,2
|
|
20241007,141500,113458820,3165,3165,3165,3165,10
|
|
20241007,141400,113427170,3165,3165,3165,3165,0
|
|
20241007,141300,113427170,3165,3165,3165,3165,0
|
|
20241007,141200,113427170,3165,3165,3165,3165,0
|
|
20241007,141100,113427170,3165,3165,3165,3165,0
|
|
20241007,141000,113427170,3165,3145,3165,3145,4
|
|
20241007,140900,113414570,3170,3170,3170,3170,0
|
|
20241007,140800,113414570,3170,3170,3170,3170,0
|
|
20241007,140700,113414570,3170,3170,3170,3170,0
|
|
20241007,140600,113414570,3170,3170,3170,3170,0
|
|
20241007,140500,113414570,3170,3170,3170,3170,1
|
|
20241007,140400,113411400,3140,3150,3150,3140,339
|
|
20241007,140300,112344920,3170,3170,3170,3170,0
|
|
20241007,140200,112344920,3170,3170,3170,3170,0
|
|
20241007,140100,112344920,3170,3170,3170,3170,1
|
|
20241007,140000,112341750,3170,3170,3170,3170,0
|
|
20241007,135900,112341750,3170,3170,3170,3170,0
|
|
20241007,135800,112341750,3170,3170,3170,3170,1
|
|
20241007,135700,112338580,3150,3150,3150,3150,0
|
|
20241007,135600,112338580,3150,3150,3150,3150,0
|
|
20241007,135500,112338580,3150,3150,3150,3150,581
|
|
20241007,135400,110508430,3170,3170,3170,3170,0
|
|
20241007,135300,110508430,3170,3170,3170,3170,1
|
|
20241007,135200,110505260,3160,3160,3160,3160,285
|
|
20241007,135100,109604660,3160,3160,3160,3160,0
|
|
20241007,135000,109604660,3160,3160,3160,3160,214
|
|
20241007,134900,108928420,3160,3160,3160,3160,0
|
|
20241007,134800,108928420,3160,3160,3160,3160,0
|
|
20241007,134700,108928420,3160,3160,3160,3160,1
|
|
20241007,134600,108925260,3155,3160,3160,3155,127
|
|
20241007,134500,108524550,3180,3180,3180,3180,0
|
|
20241007,134400,108524550,3180,3180,3180,3180,0
|
|
20241007,134300,108524550,3180,3180,3180,3180,0
|
|
20241007,134200,108524550,3180,3180,3180,3180,1
|
|
20241007,134100,108521370,3160,3180,3180,3160,4
|
|
20241007,134000,108508670,3180,3180,3180,3180,2
|
|
20241007,133900,108502310,3180,3180,3180,3180,0
|
|
20241007,133800,108502310,3180,3180,3180,3180,0
|
|
20241007,133700,108502310,3180,3180,3180,3180,0
|
|
20241007,133600,108502310,3180,3180,3180,3180,0
|
|
20241007,133500,108502310,3180,3180,3180,3180,0
|
|
20241007,133400,108502310,3180,3180,3180,3180,0
|
|
20241007,133300,108502310,3180,3180,3180,3180,0
|
|
20241007,133200,108502310,3180,3180,3180,3180,0
|
|
20241007,133100,108502310,3180,3180,3180,3180,0
|
|
20241007,133000,108502310,3180,3180,3180,3180,0
|
|
20241007,132900,108502310,3180,3155,3180,3155,2
|
|
20241007,132800,108495975,3180,3180,3180,3180,0
|
|
20241007,132700,108495975,3180,3180,3180,3175,131
|
|
20241007,132600,108079545,3185,3185,3185,3185,1
|
|
20241007,132500,108076360,3180,3160,3180,3160,200
|
|
20241007,132400,107442340,3180,3160,3180,3160,2
|
|
20241007,132300,107436000,3185,3185,3185,3185,30
|
|
20241007,132200,107340450,3190,3190,3190,3190,0
|
|
20241007,132100,107340450,3190,3190,3190,3190,0
|
|
20241007,132000,107340450,3190,3190,3190,3190,0
|
|
20241007,131900,107340450,3190,3185,3190,3185,2
|
|
20241007,131800,107334075,3180,3170,3195,3150,795
|
|
20241007,131700,104819215,3195,3195,3195,3195,0
|
|
20241007,131600,104819215,3195,3190,3195,3170,52
|
|
20241007,131500,104653300,3190,3190,3190,3190,0
|
|
20241007,131400,104653300,3190,3190,3190,3190,1
|
|
20241007,131300,104650110,3165,3180,3195,3165,245
|
|
20241007,131200,103872115,3155,3180,3180,3155,143
|
|
20241007,131100,103417425,3180,3155,3180,3155,2
|
|
20241007,131000,103411090,3180,3180,3180,3155,162
|
|
20241007,130900,102895955,3180,3180,3180,3180,0
|
|
20241007,130800,102895955,3180,3180,3180,3180,1
|
|
20241007,130700,102892775,3155,3175,3175,3155,105
|
|
20241007,130600,102559420,3175,3175,3175,3175,0
|
|
20241007,130500,102559420,3175,3165,3175,3155,1002
|
|
20241007,130400,99385095,3165,3165,3165,3165,0
|
|
20241007,130300,99385095,3165,3165,3165,3165,0
|
|
20241007,130200,99385095,3165,3165,3165,3165,0
|
|
20241007,130100,99385095,3165,3165,3165,3165,0
|
|
20241007,130000,99385095,3165,3165,3165,3165,0
|
|
20241007,125900,99385095,3165,3165,3165,3165,0
|
|
20241007,125800,99385095,3165,3165,3165,3165,0
|
|
20241007,125700,99385095,3165,3165,3165,3165,1
|
|
20241007,125600,99381930,3155,3155,3155,3155,0
|
|
20241007,125500,99381930,3155,3155,3155,3155,1
|
|
20241007,125400,99378775,3165,3165,3165,3165,0
|
|
20241007,125300,99378775,3165,3165,3165,3165,0
|
|
20241007,125200,99378775,3165,3165,3165,3165,0
|
|
20241007,125100,99378775,3165,3165,3165,3165,1
|
|
20241007,125000,99375610,3165,3165,3165,3165,6
|
|
20241007,124900,99356620,3165,3165,3165,3165,1
|
|
20241007,124800,99353455,3165,3165,3165,3165,0
|
|
20241007,124700,99353455,3165,3165,3165,3165,4
|
|
20241007,124600,99340795,3165,3165,3165,3165,1
|
|
20241007,124500,99337630,3165,3160,3165,3160,3
|
|
20241007,124400,99328140,3165,3165,3165,3165,1
|
|
20241007,124300,99324975,3165,3160,3165,3160,2
|
|
20241007,124200,99318650,3165,3165,3165,3165,0
|
|
20241007,124100,99318650,3165,3165,3165,3165,0
|
|
20241007,124000,99318650,3165,3165,3165,3165,0
|
|
20241007,123900,99318650,3165,3165,3165,3165,0
|
|
20241007,123800,99318650,3165,3160,3165,3160,2
|
|
20241007,123700,99312325,3155,3150,3155,3150,549
|
|
20241007,123600,97580615,3155,3155,3155,3155,0
|
|
20241007,123500,97580615,3155,3155,3155,3155,0
|
|
20241007,123400,97580615,3155,3155,3155,3155,0
|
|
20241007,123300,97580615,3155,3135,3155,3135,4000
|
|
20241007,123200,85005000,3135,3135,3135,3135,0
|
|
20241007,123100,85005000,3135,3135,3135,3135,1
|
|
20241007,123000,85001865,3130,3130,3130,3130,0
|
|
20241007,122900,85001865,3130,3135,3135,3130,279
|
|
20241007,122800,84128355,3140,3140,3140,3140,0
|
|
20241007,122700,84128355,3140,3140,3140,3140,0
|
|
20241007,122600,84128355,3140,3140,3140,3140,1
|
|
20241007,122500,84125215,3135,3140,3140,3135,121
|
|
20241007,122400,83745625,3150,3150,3150,3150,0
|
|
20241007,122300,83745625,3150,3150,3150,3150,0
|
|
20241007,122200,83745625,3150,3150,3150,3150,0
|
|
20241007,122100,83745625,3150,3145,3150,3145,2
|
|
20241007,122000,83739330,3150,3150,3150,3150,0
|
|
20241007,121900,83739330,3150,3150,3150,3150,1
|
|
20241007,121800,83736180,3150,3150,3150,3150,0
|
|
20241007,121700,83736180,3150,3150,3150,3150,0
|
|
20241007,121600,83736180,3150,3150,3150,3150,0
|
|
20241007,121500,83736180,3150,3150,3150,3150,0
|
|
20241007,121400,83736180,3150,3150,3150,3150,100
|
|
20241007,121300,83421180,3150,3150,3150,3150,0
|
|
20241007,121200,83421180,3150,3140,3150,3140,2
|
|
20241007,121100,83414890,3150,3145,3150,3145,200
|
|
20241007,121000,82785390,3150,3150,3150,3150,0
|
|
20241007,120900,82785390,3150,3150,3150,3150,0
|
|
20241007,120800,82785390,3150,3150,3150,3150,0
|
|
20241007,120700,82785390,3150,3150,3150,3150,0
|
|
20241007,120600,82785390,3150,3150,3150,3150,0
|
|
20241007,120500,82785390,3150,3150,3150,3145,58
|
|
20241007,120400,82602925,3150,3150,3150,3150,7
|
|
20241007,120300,82580875,3150,3150,3150,3150,1
|
|
20241007,120200,82577725,3150,3150,3150,3150,1
|
|
20241007,120100,82574575,3150,3150,3150,3150,1
|
|
20241007,120000,82571425,3150,3150,3150,3150,1
|
|
20241007,115900,82568275,3150,3145,3150,3145,3
|
|
20241007,115800,82558835,3150,3150,3150,3150,0
|
|
20241007,115700,82558835,3150,3150,3150,3150,1
|
|
20241007,115600,82555685,3150,3150,3150,3150,50
|
|
20241007,115500,82398185,3155,3155,3155,3155,0
|
|
20241007,115400,82398185,3155,3155,3155,3155,0
|
|
20241007,115300,82398185,3155,3155,3155,3155,4
|
|
20241007,115200,82385565,3155,3155,3155,3155,0
|
|
20241007,115100,82385565,3155,3155,3155,3155,0
|
|
20241007,115000,82385565,3155,3155,3155,3155,0
|
|
20241007,114900,82385565,3155,3155,3155,3155,1
|
|
20241007,114800,82382410,3155,3155,3155,3155,2
|
|
20241007,114700,82376100,3155,3155,3155,3155,1
|
|
20241007,114600,82372945,3155,3155,3155,3155,0
|
|
20241007,114500,82372945,3155,3155,3155,3155,1
|
|
20241007,114400,82369790,3155,3155,3155,3155,30
|
|
20241007,114300,82275140,3155,3155,3155,3155,1
|
|
20241007,114200,82271985,3155,3155,3155,3155,1
|
|
20241007,114100,82268830,3145,3145,3145,3145,277
|
|
20241007,114000,81397665,3145,3145,3145,3145,0
|
|
20241007,113900,81397665,3145,3145,3145,3145,0
|
|
20241007,113800,81397665,3145,3145,3145,3145,1
|
|
20241007,113700,81394520,3145,3145,3145,3145,20
|
|
20241007,113600,81331620,3145,3145,3145,3145,1
|
|
20241007,113500,81328475,3145,3145,3145,3145,0
|
|
20241007,113400,81328475,3145,3145,3145,3145,1
|
|
20241007,113300,81325330,3140,3155,3155,3140,284
|
|
20241007,113200,80430840,3175,3175,3175,3175,0
|
|
20241007,113100,80430840,3175,3175,3175,3175,0
|
|
20241007,113000,80430840,3175,3175,3175,3175,0
|
|
20241007,112900,80430840,3175,3175,3175,3175,0
|
|
20241007,112800,80430840,3175,3175,3175,3175,0
|
|
20241007,112700,80430840,3175,3175,3175,3175,0
|
|
20241007,112600,80430840,3175,3175,3175,3175,0
|
|
20241007,112500,80430840,3175,3175,3175,3175,0
|
|
20241007,112400,80430840,3175,3175,3175,3175,0
|
|
20241007,112300,80430840,3175,3175,3175,3175,0
|
|
20241007,112200,80430840,3175,3175,3175,3175,0
|
|
20241007,112100,80430840,3175,3175,3175,3175,0
|
|
20241007,112000,80430840,3175,3175,3175,3175,0
|
|
20241007,111900,80430840,3175,3175,3175,3175,0
|
|
20241007,111800,80430840,3175,3175,3175,3175,0
|
|
20241007,111700,80430840,3175,3175,3175,3175,1
|
|
20241007,111600,80427665,3175,3175,3175,3155,9
|
|
20241007,111500,80399200,3175,3175,3175,3175,0
|
|
20241007,111400,80399200,3175,3175,3175,3175,0
|
|
20241007,111300,80399200,3175,3175,3175,3175,0
|
|
20241007,111200,80399200,3175,3175,3175,3165,7
|
|
20241007,111100,80376985,3175,3175,3175,3175,0
|
|
20241007,111000,80376985,3175,3175,3175,3175,0
|
|
20241007,110900,80376985,3175,3175,3175,3175,0
|
|
20241007,110800,80376985,3175,3150,3175,3150,3
|
|
20241007,110700,80367510,3175,3175,3175,3175,20
|
|
20241007,110600,80304010,3175,3175,3175,3175,0
|
|
20241007,110500,80304010,3175,3175,3175,3175,0
|
|
20241007,110400,80304010,3175,3175,3175,3175,0
|
|
20241007,110300,80304010,3175,3175,3175,3175,1
|
|
20241007,110200,80300835,3155,3175,3175,3155,159
|
|
20241007,110100,79799155,3175,3160,3175,3155,2689
|
|
20241007,110000,71275055,3165,3170,3170,3165,3
|
|
20241007,105900,71265550,3170,3170,3170,3160,5
|
|
20241007,105800,71249720,3170,3160,3170,3160,6
|
|
20241007,105700,71230730,3170,3170,3170,3170,1
|
|
20241007,105600,71227560,3160,3160,3160,3160,1
|
|
20241007,105500,71224400,3170,3170,3170,3170,1
|
|
20241007,105400,71221230,3170,3160,3170,3160,2
|
|
20241007,105300,71214900,3165,3160,3165,3160,3
|
|
20241007,105200,71205410,3155,3155,3155,3155,277
|
|
20241007,105100,70331475,3165,3160,3165,3160,383
|
|
20241007,105000,69121190,3160,3155,3160,3155,2
|
|
20241007,104900,69114875,3155,3155,3155,3155,0
|
|
20241007,104800,69114875,3155,3155,3155,3155,0
|
|
20241007,104700,69114875,3155,3155,3155,3155,115
|
|
20241007,104600,68752050,3155,3155,3155,3155,1
|
|
20241007,104500,68748895,3150,3150,3150,3150,1
|
|
20241007,104400,68745745,3155,3145,3155,3145,271
|
|
20241007,104300,67893440,3150,3150,3150,3150,605
|
|
20241007,104200,65987690,3155,3155,3155,3155,0
|
|
20241007,104100,65987690,3155,3155,3155,3155,0
|
|
20241007,104000,65987690,3155,3155,3155,3155,1
|
|
20241007,103900,65984535,3155,3155,3155,3155,0
|
|
20241007,103800,65984535,3155,3155,3155,3155,1
|
|
20241007,103700,65981380,3140,3155,3155,3140,259
|
|
20241007,103600,65167880,3155,3150,3155,3150,29
|
|
20241007,103500,65076450,3150,3150,3150,3150,48
|
|
20241007,103400,64925250,3150,3150,3150,3150,1
|
|
20241007,103300,64922100,3150,3150,3150,3150,1
|
|
20241007,103200,64918950,3150,3150,3150,3150,0
|
|
20241007,103100,64918950,3150,3150,3150,3150,31
|
|
20241007,103000,64821300,3150,3150,3150,3145,38
|
|
20241007,102900,64701630,3150,3150,3150,3150,0
|
|
20241007,102800,64701630,3150,3145,3150,3145,28
|
|
20241007,102700,64613565,3150,3150,3150,3150,1
|
|
20241007,102600,64610415,3140,3140,3140,3140,0
|
|
20241007,102500,64610415,3140,3145,3145,3140,11
|
|
20241007,102400,64575865,3135,3135,3135,3135,0
|
|
20241007,102300,64575865,3135,3135,3135,3135,0
|
|
20241007,102200,64575865,3135,3135,3135,3135,195
|
|
20241007,102100,63964540,3135,3135,3135,3135,0
|
|
20241007,102000,63964540,3135,3150,3150,3130,1946
|
|
20241007,101900,57867980,3160,3160,3160,3160,1
|
|
20241007,101800,57864820,3160,3150,3160,3150,3
|
|
20241007,101700,57855360,3150,3150,3150,3150,2
|
|
20241007,101600,57849060,3165,3165,3165,3165,1
|
|
20241007,101500,57845895,3165,3160,3165,3160,37
|
|
20241007,101400,57728960,3160,3135,3160,3125,1599
|
|
20241007,101300,52719695,3160,3145,3160,3145,250
|
|
20241007,101200,51932235,3150,3150,3150,3150,0
|
|
20241007,101100,51932235,3150,3150,3150,3150,0
|
|
20241007,101000,51932235,3150,3150,3150,3150,0
|
|
20241007,100900,51932235,3150,3150,3150,3150,1
|
|
20241007,100800,51929085,3150,3140,3150,3140,103
|
|
20241007,100700,51605350,3140,3140,3140,3140,0
|
|
20241007,100600,51605350,3140,3140,3140,3115,2705
|
|
20241007,100500,43163715,3140,3165,3165,3140,301
|
|
20241007,100400,42218500,3145,3145,3145,3145,0
|
|
20241007,100300,42218500,3145,3150,3150,3140,239
|
|
20241007,100200,41466820,3165,3165,3165,3165,0
|
|
20241007,100100,41466820,3165,3165,3165,3165,0
|
|
20241007,100000,41466820,3165,3165,3165,3165,0
|
|
20241007,095900,41466820,3165,3165,3165,3165,0
|
|
20241007,095800,41466820,3165,3165,3165,3165,0
|
|
20241007,095700,41466820,3165,3165,3165,3165,0
|
|
20241007,095600,41466820,3165,3165,3165,3165,0
|
|
20241007,095500,41466820,3165,3165,3165,3165,10
|
|
20241007,095400,41435170,3165,3165,3165,3165,11
|
|
20241007,095300,41400355,3165,3165,3165,3165,4
|
|
20241007,095200,41387695,3170,3170,3170,3170,0
|
|
20241007,095100,41387695,3170,3150,3170,3150,26
|
|
20241007,095000,41305775,3175,3175,3175,3175,0
|
|
20241007,094900,41305775,3175,3170,3175,3170,50
|
|
20241007,094800,41147215,3165,3165,3165,3165,271
|
|
20241007,094700,40289500,3150,3150,3150,3150,3
|
|
20241007,094600,40280050,3165,3165,3165,3165,13
|
|
20241007,094500,40238905,3165,3165,3165,3165,1
|
|
20241007,094400,40235740,3170,3170,3170,3170,0
|
|
20241007,094300,40235740,3170,3170,3170,3170,0
|
|
20241007,094200,40235740,3170,3170,3170,3170,0
|
|
20241007,094100,40235740,3170,3150,3170,3150,280
|
|
20241007,094000,39353540,3165,3165,3165,3165,1
|
|
20241007,093900,39350375,3170,3160,3170,3155,76
|
|
20241007,093800,39110495,3175,3175,3175,3175,0
|
|
20241007,093700,39110495,3175,3175,3175,3175,0
|
|
20241007,093600,39110495,3175,3175,3175,3175,2
|
|
20241007,093500,39104145,3175,3175,3175,3175,1
|
|
20241007,093400,39100970,3160,3160,3160,3160,0
|
|
20241007,093300,39100970,3160,3160,3160,3160,1010
|
|
20241007,093200,35909370,3160,3160,3160,3160,0
|
|
20241007,093100,35909370,3160,3180,3185,3160,788
|
|
20241007,093000,33410850,3190,3190,3190,3190,0
|
|
20241007,092900,33410850,3190,3190,3190,3190,0
|
|
20241007,092800,33410850,3190,3190,3190,3190,0
|
|
20241007,092700,33410850,3190,3190,3190,3190,0
|
|
20241007,092600,33410850,3190,3190,3190,3190,0
|
|
20241007,092500,33410850,3190,3190,3190,3190,150
|
|
20241007,092400,32932350,3190,3190,3190,3190,3
|
|
20241007,092300,32922780,3165,3165,3165,3165,1
|
|
20241007,092200,32919615,3200,3165,3200,3165,1045
|
|
20241007,092100,29610420,3165,3165,3165,3165,1
|
|
20241007,092000,29607255,3155,3160,3165,3155,751
|
|
20241007,091900,27231570,3160,3150,3160,3140,37
|
|
20241007,091800,27115170,3160,3160,3160,3160,0
|
|
20241007,091700,27115170,3160,3160,3160,3160,0
|
|
20241007,091600,27115170,3160,3160,3160,3160,0
|
|
20241007,091500,27115170,3160,3160,3160,3160,33
|
|
20241007,091400,27010890,3155,3155,3155,3155,24
|
|
20241007,091300,26935170,3160,3160,3160,3160,0
|
|
20241007,091200,26935170,3160,3160,3160,3160,37
|
|
20241007,091100,26818250,3140,3140,3140,3140,75
|
|
20241007,091000,26582750,3135,3135,3135,3135,12
|
|
20241007,090900,26545130,3135,3160,3160,3135,120
|
|
20241007,090800,26168680,3160,3160,3160,3160,0
|
|
20241007,090700,26168680,3160,3155,3160,3155,207
|
|
20241007,090600,25514630,3160,3155,3160,3135,2490
|
|
20241007,090500,17683545,3160,3165,3165,3160,239
|
|
20241007,090400,16928120,3165,3175,3175,3155,2287
|
|
20241007,090300,9686700,3175,3175,3175,3175,0
|
|
20241007,090200,9686700,3175,3175,3175,3175,158
|
|
20241007,090100,9185050,3180,3180,3185,3180,1462
|
|
20241007,090000,4533390,3210,3205,3210,3185,1418
|