584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184100,137910645,2920,2920,2920,2920,3365
|
|
20241007,184000,137910645,2920,2920,2920,2920,0
|
|
20241007,183900,137910645,2920,2920,2920,2920,0
|
|
20241007,183800,137910645,2920,2920,2920,2920,0
|
|
20241007,183700,137910645,2920,2920,2920,2920,0
|
|
20241007,183600,137910645,2920,2920,2920,2920,0
|
|
20241007,183500,137910645,2920,2920,2920,2920,0
|
|
20241007,183400,137910645,2920,2920,2920,2920,0
|
|
20241007,183300,137910645,2920,2920,2920,2920,0
|
|
20241007,183200,137910645,2920,2920,2920,2920,0
|
|
20241007,183100,137910645,2920,2920,2920,2920,0
|
|
20241007,183000,137910645,2920,2920,2920,2920,0
|
|
20241007,182900,137910645,2920,2920,2920,2920,0
|
|
20241007,182800,137910645,2920,2920,2920,2920,0
|
|
20241007,182700,137910645,2920,2920,2920,2920,0
|
|
20241007,182600,137910645,2920,2920,2920,2920,0
|
|
20241007,182500,137910645,2920,2920,2920,2920,0
|
|
20241007,182400,137910645,2920,2920,2920,2920,0
|
|
20241007,182300,137910645,2920,2920,2920,2920,0
|
|
20241007,182200,137910645,2920,2920,2920,2920,0
|
|
20241007,182100,137910645,2920,2920,2920,2920,0
|
|
20241007,182000,137910645,2920,2920,2920,2920,0
|
|
20241007,181900,137910645,2920,2920,2920,2920,0
|
|
20241007,181800,137910645,2920,2920,2920,2920,0
|
|
20241007,181700,137910645,2920,2920,2920,2920,0
|
|
20241007,181600,137910645,2920,2920,2920,2920,0
|
|
20241007,181500,137910645,2920,2920,2920,2920,0
|
|
20241007,181400,137910645,2920,2920,2920,2920,0
|
|
20241007,181300,137910645,2920,2920,2920,2920,0
|
|
20241007,181200,137910645,2920,2920,2920,2920,0
|
|
20241007,181100,137910645,2920,2920,2920,2920,3365
|
|
20241007,181000,137910645,2920,2920,2920,2920,0
|
|
20241007,180900,137910645,2920,2920,2920,2920,0
|
|
20241007,180800,137910645,2920,2920,2920,2920,0
|
|
20241007,180700,137910645,2920,2920,2920,2920,0
|
|
20241007,180600,137910645,2920,2920,2920,2920,0
|
|
20241007,180500,137910645,2920,2920,2920,2920,0
|
|
20241007,180400,137910645,2920,2920,2920,2920,0
|
|
20241007,180300,137910645,2920,2920,2920,2920,0
|
|
20241007,180200,137910645,2920,2920,2920,2920,0
|
|
20241007,180100,137910645,2920,2920,2920,2920,0
|
|
20241007,180000,137910645,2920,2920,2920,2920,0
|
|
20241007,175900,137910645,2920,2920,2920,2920,0
|
|
20241007,175800,137910645,2920,2920,2920,2920,0
|
|
20241007,175700,137910645,2920,2920,2920,2920,0
|
|
20241007,175600,137910645,2920,2920,2920,2920,0
|
|
20241007,175500,137910645,2920,2920,2920,2920,0
|
|
20241007,175400,137910645,2920,2920,2920,2920,0
|
|
20241007,175300,137910645,2920,2920,2920,2920,0
|
|
20241007,175200,137910645,2920,2920,2920,2920,0
|
|
20241007,175100,137910645,2920,2920,2920,2920,0
|
|
20241007,175000,137910645,2920,2920,2920,2920,0
|
|
20241007,174900,137910645,2920,2920,2920,2920,0
|
|
20241007,174800,137910645,2920,2920,2920,2920,0
|
|
20241007,174700,137910645,2920,2920,2920,2920,0
|
|
20241007,174600,137910645,2920,2920,2920,2920,0
|
|
20241007,174500,137910645,2920,2920,2920,2920,0
|
|
20241007,174400,137910645,2920,2920,2920,2920,0
|
|
20241007,174300,137910645,2920,2920,2920,2920,0
|
|
20241007,174200,137910645,2920,2920,2920,2920,0
|
|
20241007,174100,137910645,2920,2920,2920,2920,3365
|
|
20241007,174000,137910645,2920,2920,2920,2920,0
|
|
20241007,173900,137910645,2920,2920,2920,2920,0
|
|
20241007,173800,137910645,2920,2920,2920,2920,0
|
|
20241007,173700,137910645,2920,2920,2920,2920,0
|
|
20241007,173600,137910645,2920,2920,2920,2920,0
|
|
20241007,173500,137910645,2920,2920,2920,2920,0
|
|
20241007,173400,137910645,2920,2920,2920,2920,0
|
|
20241007,173300,137910645,2920,2920,2920,2920,0
|
|
20241007,173200,137910645,2920,2920,2920,2920,0
|
|
20241007,173100,137910645,2920,2920,2920,2920,0
|
|
20241007,173000,137910645,2920,2920,2920,2920,0
|
|
20241007,172900,137910645,2920,2920,2920,2920,0
|
|
20241007,172800,137910645,2920,2920,2920,2920,0
|
|
20241007,172700,137910645,2920,2920,2920,2920,0
|
|
20241007,172600,137910645,2920,2920,2920,2920,0
|
|
20241007,172500,137910645,2920,2920,2920,2920,0
|
|
20241007,172400,137910645,2920,2920,2920,2920,0
|
|
20241007,172300,137910645,2920,2920,2920,2920,0
|
|
20241007,172200,137910645,2920,2920,2920,2920,0
|
|
20241007,172100,137910645,2920,2920,2920,2920,0
|
|
20241007,172000,137910645,2920,2920,2920,2920,0
|
|
20241007,171900,137910645,2920,2920,2920,2920,0
|
|
20241007,171800,137910645,2920,2920,2920,2920,0
|
|
20241007,171700,137910645,2920,2920,2920,2920,0
|
|
20241007,171600,137910645,2920,2920,2920,2920,0
|
|
20241007,171500,137910645,2920,2920,2920,2920,0
|
|
20241007,171400,137910645,2920,2920,2920,2920,0
|
|
20241007,171300,137910645,2920,2920,2920,2920,0
|
|
20241007,171200,137910645,2920,2920,2920,2920,0
|
|
20241007,171100,137910645,2920,2920,2920,2920,3365
|
|
20241007,171000,137910645,2920,2920,2920,2920,0
|
|
20241007,170900,137910645,2920,2920,2920,2920,0
|
|
20241007,170800,137910645,2920,2920,2920,2920,0
|
|
20241007,170700,137910645,2920,2920,2920,2920,0
|
|
20241007,170600,137910645,2920,2920,2920,2920,0
|
|
20241007,170500,137910645,2920,2920,2920,2920,0
|
|
20241007,170400,137910645,2920,2920,2920,2920,0
|
|
20241007,170300,137910645,2920,2920,2920,2920,0
|
|
20241007,170200,137910645,2920,2920,2920,2920,0
|
|
20241007,170100,137910645,2920,2920,2920,2920,0
|
|
20241007,170000,137910645,2920,2920,2920,2920,0
|
|
20241007,165900,137910645,2920,2920,2920,2920,0
|
|
20241007,165800,137910645,2920,2920,2920,2920,0
|
|
20241007,165700,137910645,2920,2920,2920,2920,0
|
|
20241007,165600,137910645,2920,2920,2920,2920,0
|
|
20241007,165500,137910645,2920,2920,2920,2920,0
|
|
20241007,165400,137910645,2920,2920,2920,2920,0
|
|
20241007,165300,137910645,2920,2920,2920,2920,0
|
|
20241007,165200,137910645,2920,2920,2920,2920,0
|
|
20241007,165100,137910645,2920,2920,2920,2920,0
|
|
20241007,165000,137910645,2920,2920,2920,2920,0
|
|
20241007,164900,137910645,2920,2920,2920,2920,0
|
|
20241007,164800,137910645,2920,2920,2920,2920,0
|
|
20241007,164700,137910645,2920,2920,2920,2920,0
|
|
20241007,164600,137910645,2920,2920,2920,2920,0
|
|
20241007,164500,137910645,2920,2920,2920,2920,0
|
|
20241007,164400,137910645,2920,2920,2920,2920,0
|
|
20241007,164300,137910645,2920,2920,2920,2920,0
|
|
20241007,164200,137910645,2920,2920,2920,2920,0
|
|
20241007,164100,137910645,2920,2920,2920,2920,3365
|
|
20241007,164000,137910645,2920,2920,2920,2920,0
|
|
20241007,163900,137910645,2920,2920,2920,2920,0
|
|
20241007,163800,137910645,2920,2920,2920,2920,0
|
|
20241007,163700,137910645,2920,2920,2920,2920,0
|
|
20241007,163600,137910645,2920,2920,2920,2920,0
|
|
20241007,163500,137910645,2920,2920,2920,2920,0
|
|
20241007,163400,137910645,2920,2920,2920,2920,0
|
|
20241007,163300,137910645,2920,2920,2920,2920,0
|
|
20241007,163200,137910645,2920,2920,2920,2920,0
|
|
20241007,163100,137910645,2920,2920,2920,2920,0
|
|
20241007,163000,137910645,2920,2920,2920,2920,0
|
|
20241007,162900,137910645,2920,2920,2920,2920,0
|
|
20241007,162800,137910645,2920,2920,2920,2920,0
|
|
20241007,162700,137910645,2920,2920,2920,2920,0
|
|
20241007,162600,137910645,2920,2920,2920,2920,0
|
|
20241007,162500,137910645,2920,2920,2920,2920,0
|
|
20241007,162400,137910645,2920,2920,2920,2920,0
|
|
20241007,162300,137910645,2920,2920,2920,2920,0
|
|
20241007,162200,137910645,2920,2920,2920,2920,0
|
|
20241007,162100,137910645,2920,2920,2920,2920,0
|
|
20241007,162000,137910645,2920,2920,2920,2920,0
|
|
20241007,161900,137910645,2920,2920,2920,2920,0
|
|
20241007,161800,137910645,2920,2920,2920,2920,0
|
|
20241007,161700,137910645,2920,2920,2920,2920,0
|
|
20241007,161600,137910645,2920,2920,2920,2920,0
|
|
20241007,161500,137910645,2920,2920,2920,2920,0
|
|
20241007,161400,137910645,2920,2920,2920,2920,0
|
|
20241007,161300,137910645,2920,2920,2920,2920,0
|
|
20241007,161200,137910645,2920,2920,2920,2920,0
|
|
20241007,161100,137910645,2920,2920,2920,2920,3365
|
|
20241007,161000,137910645,2920,2920,2920,2920,0
|
|
20241007,160900,137910645,2920,2920,2920,2920,0
|
|
20241007,160800,137910645,2920,2920,2920,2920,0
|
|
20241007,160700,137910645,2920,2920,2920,2920,0
|
|
20241007,160600,137910645,2920,2920,2920,2920,0
|
|
20241007,160500,137910645,2920,2920,2920,2920,0
|
|
20241007,160400,137910645,2920,2920,2920,2920,0
|
|
20241007,160300,137910645,2920,2920,2920,2920,0
|
|
20241007,160200,137910645,2920,2920,2920,2920,0
|
|
20241007,160100,137910645,2920,2920,2920,2920,0
|
|
20241007,160000,137910645,2920,2920,2920,2920,0
|
|
20241007,155900,137910645,2920,2920,2920,2920,0
|
|
20241007,155800,137910645,2920,2920,2920,2920,0
|
|
20241007,155700,137910645,2920,2920,2920,2920,0
|
|
20241007,155600,137910645,2920,2920,2920,2920,0
|
|
20241007,155500,137910645,2920,2920,2920,2920,0
|
|
20241007,155400,137910645,2920,2920,2920,2920,0
|
|
20241007,155300,137910645,2920,2920,2920,2920,0
|
|
20241007,155200,137910645,2920,2920,2920,2920,0
|
|
20241007,155100,137910645,2920,2920,2920,2920,0
|
|
20241007,155000,137910645,2920,2920,2920,2920,0
|
|
20241007,154900,137910645,2920,2920,2920,2920,0
|
|
20241007,154800,137910645,2920,2920,2920,2920,0
|
|
20241007,154700,137910645,2920,2920,2920,2920,0
|
|
20241007,154600,137910645,2920,2920,2920,2920,0
|
|
20241007,154500,137910645,2920,2920,2920,2920,0
|
|
20241007,154400,137910645,2920,2920,2920,2920,0
|
|
20241007,154300,137910645,2920,2920,2920,2920,0
|
|
20241007,154200,137910645,2920,2920,2920,2920,0
|
|
20241007,154100,137910645,2920,2920,2920,2920,3365
|
|
20241007,154000,137910645,2920,2920,2920,2920,0
|
|
20241007,153900,137910645,2920,2920,2920,2920,0
|
|
20241007,153800,137910645,2920,2920,2920,2920,0
|
|
20241007,153700,137910645,2920,2920,2920,2920,0
|
|
20241007,153600,137910645,2920,2920,2920,2920,0
|
|
20241007,153500,137910645,2920,2920,2920,2920,0
|
|
20241007,153400,137910645,2920,2920,2920,2920,0
|
|
20241007,153300,137910645,2920,2920,2920,2920,0
|
|
20241007,153200,137910645,2920,2920,2920,2920,0
|
|
20241007,153100,137910645,2920,2920,2920,2920,0
|
|
20241007,153000,137910645,2920,2920,2920,2920,3365
|
|
20241007,152900,128084845,2905,2905,2905,2905,0
|
|
20241007,152800,128084845,2905,2905,2905,2905,0
|
|
20241007,152700,128084845,2905,2905,2905,2905,0
|
|
20241007,152600,128084845,2905,2905,2905,2905,0
|
|
20241007,152500,128084845,2905,2905,2905,2905,0
|
|
20241007,152400,128084845,2905,2905,2905,2905,0
|
|
20241007,152300,128084845,2905,2905,2905,2905,0
|
|
20241007,152200,128084845,2905,2905,2905,2905,0
|
|
20241007,152100,128084845,2905,2905,2905,2905,0
|
|
20241007,152000,128084845,2905,2905,2905,2905,0
|
|
20241007,151900,128084845,2905,2915,2915,2905,549
|
|
20241007,151800,126485320,2915,2905,2915,2905,42
|
|
20241007,151700,126363210,2915,2905,2915,2905,226
|
|
20241007,151600,125705880,2910,2905,2910,2905,13
|
|
20241007,151500,125668065,2905,2905,2905,2905,5075
|
|
20241007,151400,110925190,2915,2915,2915,2915,0
|
|
20241007,151300,110925190,2915,2910,2915,2900,193
|
|
20241007,151200,110364275,2910,2910,2910,2910,0
|
|
20241007,151100,110364275,2910,2910,2910,2910,1
|
|
20241007,151000,110361365,2900,2900,2900,2900,0
|
|
20241007,150900,110361365,2900,2910,2910,2900,49
|
|
20241007,150800,110218785,2905,2905,2905,2905,0
|
|
20241007,150700,110218785,2905,2905,2905,2905,0
|
|
20241007,150600,110218785,2905,2905,2905,2905,378
|
|
20241007,150500,109120695,2915,2915,2915,2915,0
|
|
20241007,150400,109120695,2915,2915,2915,2915,0
|
|
20241007,150300,109120695,2915,2915,2915,2915,0
|
|
20241007,150200,109120695,2915,2915,2915,2915,0
|
|
20241007,150100,109120695,2915,2915,2915,2915,0
|
|
20241007,150000,109120695,2915,2900,2915,2900,3
|
|
20241007,145900,109111980,2910,2905,2910,2905,3000
|
|
20241007,145800,100384480,2900,2900,2905,2900,6
|
|
20241007,145700,100367060,2905,2905,2905,2905,0
|
|
20241007,145600,100367060,2905,2905,2905,2905,4
|
|
20241007,145500,100355440,2900,2900,2900,2900,0
|
|
20241007,145400,100355440,2900,2900,2900,2900,1
|
|
20241007,145300,100352540,2900,2905,2905,2900,3501
|
|
20241007,145200,90182140,2905,2905,2905,2905,1
|
|
20241007,145100,90179235,2905,2905,2905,2905,125
|
|
20241007,145000,89816110,2910,2910,2910,2910,1
|
|
20241007,144900,89813200,2900,2900,2900,2900,0
|
|
20241007,144800,89813200,2900,2900,2900,2900,0
|
|
20241007,144700,89813200,2900,2900,2900,2900,2
|
|
20241007,144600,89807400,2900,2900,2900,2900,1
|
|
20241007,144500,89804500,2910,2900,2910,2900,1001
|
|
20241007,144400,86891600,2905,2905,2905,2905,1500
|
|
20241007,144300,82534100,2905,2905,2905,2905,0
|
|
20241007,144200,82534100,2905,2905,2905,2905,1
|
|
20241007,144100,82531195,2905,2905,2905,2905,2
|
|
20241007,144000,82525385,2905,2905,2905,2905,1
|
|
20241007,143900,82522480,2910,2910,2910,2910,5682
|
|
20241007,143800,65987860,2905,2905,2910,2905,614
|
|
20241007,143700,64201630,2910,2910,2910,2910,0
|
|
20241007,143600,64201630,2910,2910,2910,2910,157
|
|
20241007,143500,63744760,2905,2905,2905,2905,51
|
|
20241007,143400,63596605,2905,2905,2905,2905,2
|
|
20241007,143300,63590795,2905,2905,2905,2905,5
|
|
20241007,143200,63576270,2905,2905,2905,2905,1
|
|
20241007,143100,63573365,2905,2905,2905,2905,2
|
|
20241007,143000,63567555,2910,2910,2910,2910,0
|
|
20241007,142900,63567555,2910,2905,2910,2905,6
|
|
20241007,142800,63550100,2905,2905,2905,2905,0
|
|
20241007,142700,63550100,2905,2905,2905,2905,2
|
|
20241007,142600,63544290,2905,2900,2905,2900,925
|
|
20241007,142500,60857170,2905,2905,2905,2905,5
|
|
20241007,142400,60842645,2900,2900,2900,2900,0
|
|
20241007,142300,60842645,2900,2900,2900,2900,1
|
|
20241007,142200,60839745,2900,2900,2900,2900,1
|
|
20241007,142100,60836845,2900,2900,2900,2900,1
|
|
20241007,142000,60833945,2905,2905,2905,2905,240
|
|
20241007,141900,60136745,2910,2910,2910,2910,0
|
|
20241007,141800,60136745,2910,2910,2910,2910,1
|
|
20241007,141700,60133835,2905,2905,2905,2905,2
|
|
20241007,141600,60128025,2905,2905,2905,2905,0
|
|
20241007,141500,60128025,2905,2905,2905,2905,0
|
|
20241007,141400,60128025,2905,2905,2905,2905,2
|
|
20241007,141300,60122215,2905,2905,2905,2905,1
|
|
20241007,141200,60119310,2910,2910,2910,2910,0
|
|
20241007,141100,60119310,2910,2910,2910,2910,1
|
|
20241007,141000,60116400,2905,2905,2905,2905,1
|
|
20241007,140900,60113495,2905,2905,2905,2905,2
|
|
20241007,140800,60107685,2910,2910,2910,2910,1
|
|
20241007,140700,60104775,2905,2905,2905,2905,1
|
|
20241007,140600,60101870,2905,2905,2905,2905,0
|
|
20241007,140500,60101870,2905,2895,2905,2895,3009
|
|
20241007,140400,51364165,2895,2895,2895,2895,1
|
|
20241007,140300,51361270,2895,2895,2895,2895,1
|
|
20241007,140200,51358375,2895,2895,2895,2895,1
|
|
20241007,140100,51355480,2895,2895,2895,2895,1
|
|
20241007,140000,51352585,2905,2905,2905,2905,1
|
|
20241007,135900,51349680,2895,2895,2895,2895,0
|
|
20241007,135800,51349680,2895,2895,2895,2895,1
|
|
20241007,135700,51346785,2895,2895,2895,2895,1
|
|
20241007,135600,51343890,2895,2895,2895,2895,1
|
|
20241007,135500,51340995,2895,2895,2895,2895,0
|
|
20241007,135400,51340995,2895,2895,2895,2895,1
|
|
20241007,135300,51338100,2905,2905,2905,2905,0
|
|
20241007,135200,51338100,2905,2895,2905,2895,402
|
|
20241007,135100,50174300,2895,2895,2895,2895,1
|
|
20241007,135000,50171405,2895,2895,2895,2895,0
|
|
20241007,134900,50171405,2895,2895,2895,2895,1
|
|
20241007,134800,50168510,2905,2905,2905,2905,0
|
|
20241007,134700,50168510,2905,2895,2905,2895,2
|
|
20241007,134600,50162710,2895,2895,2895,2895,1
|
|
20241007,134500,50159815,2895,2900,2900,2895,181
|
|
20241007,134400,49634920,2905,2905,2905,2905,0
|
|
20241007,134300,49634920,2905,2905,2905,2905,3
|
|
20241007,134200,49626205,2900,2900,2900,2900,1
|
|
20241007,134100,49623305,2900,2900,2900,2900,33
|
|
20241007,134000,49527605,2900,2900,2900,2900,1
|
|
20241007,133900,49524705,2905,2905,2905,2905,1
|
|
20241007,133800,49521800,2900,2900,2900,2900,1
|
|
20241007,133700,49518900,2900,2905,2905,2900,2
|
|
20241007,133600,49513095,2895,2895,2895,2895,1
|
|
20241007,133500,49510200,2905,2905,2905,2905,0
|
|
20241007,133400,49510200,2905,2895,2905,2895,2
|
|
20241007,133300,49504400,2895,2895,2895,2895,1
|
|
20241007,133200,49501505,2905,2895,2905,2895,2
|
|
20241007,133100,49495705,2895,2895,2895,2895,0
|
|
20241007,133000,49495705,2895,2895,2895,2895,0
|
|
20241007,132900,49495705,2895,2895,2895,2895,1
|
|
20241007,132800,49492810,2895,2895,2895,2895,1
|
|
20241007,132700,49489915,2895,2900,2900,2895,117
|
|
20241007,132600,49150625,2895,2900,2900,2895,577
|
|
20241007,132500,47477800,2895,2900,2900,2895,1214
|
|
20241007,132400,43959670,2900,2900,2900,2900,17
|
|
20241007,132300,43910370,2900,2900,2900,2900,0
|
|
20241007,132200,43910370,2900,2900,2900,2900,0
|
|
20241007,132100,43910370,2900,2900,2900,2900,2
|
|
20241007,132000,43904570,2900,2900,2900,2900,1
|
|
20241007,131900,43901670,2900,2900,2900,2900,0
|
|
20241007,131800,43901670,2900,2900,2900,2900,0
|
|
20241007,131700,43901670,2900,2900,2900,2900,1
|
|
20241007,131600,43898770,2900,2900,2900,2900,1
|
|
20241007,131500,43895870,2900,2905,2905,2900,3
|
|
20241007,131400,43887165,2900,2900,2900,2900,0
|
|
20241007,131300,43887165,2900,2900,2900,2900,0
|
|
20241007,131200,43887165,2900,2900,2900,2900,1
|
|
20241007,131100,43884265,2905,2905,2905,2905,0
|
|
20241007,131000,43884265,2905,2900,2905,2900,27
|
|
20241007,130900,43805955,2900,2900,2900,2900,502
|
|
20241007,130800,42350155,2905,2905,2905,2905,2
|
|
20241007,130700,42344345,2905,2900,2905,2900,3
|
|
20241007,130600,42335640,2905,2905,2905,2905,0
|
|
20241007,130500,42335640,2905,2905,2905,2905,10
|
|
20241007,130400,42306590,2905,2900,2905,2900,3
|
|
20241007,130300,42297880,2900,2900,2900,2900,1
|
|
20241007,130200,42294980,2900,2900,2900,2900,2
|
|
20241007,130100,42289180,2905,2905,2905,2905,0
|
|
20241007,130000,42289180,2905,2905,2905,2905,52
|
|
20241007,125900,42138120,2900,2900,2900,2900,2
|
|
20241007,125800,42132320,2900,2900,2900,2900,1
|
|
20241007,125700,42129420,2900,2900,2905,2900,194
|
|
20241007,125600,41566320,2900,2905,2905,2900,5
|
|
20241007,125500,41551805,2900,2900,2900,2900,1
|
|
20241007,125400,41548905,2900,2900,2900,2900,1
|
|
20241007,125300,41546005,2900,2900,2900,2900,2
|
|
20241007,125200,41540205,2900,2900,2900,2900,0
|
|
20241007,125100,41540205,2900,2900,2900,2900,2
|
|
20241007,125000,41534405,2905,2905,2905,2905,5
|
|
20241007,124900,41519880,2900,2905,2905,2900,8
|
|
20241007,124800,41496660,2900,2900,2900,2900,1
|
|
20241007,124700,41493760,2900,2900,2900,2900,0
|
|
20241007,124600,41493760,2900,2900,2900,2900,102
|
|
20241007,124500,41197960,2900,2900,2900,2900,3
|
|
20241007,124400,41189260,2900,2900,2900,2900,2
|
|
20241007,124300,41183460,2905,2905,2905,2905,3
|
|
20241007,124200,41174745,2900,2900,2900,2900,1
|
|
20241007,124100,41171845,2900,2900,2900,2900,3
|
|
20241007,124000,41163145,2900,2900,2900,2900,1
|
|
20241007,123900,41160245,2900,2900,2900,2900,0
|
|
20241007,123800,41160245,2900,2900,2900,2900,3
|
|
20241007,123700,41151545,2900,2900,2900,2900,2
|
|
20241007,123600,41145745,2900,2900,2900,2900,3
|
|
20241007,123500,41137045,2900,2900,2900,2900,0
|
|
20241007,123400,41137045,2900,2900,2900,2900,1
|
|
20241007,123300,41134145,2900,2900,2900,2900,2
|
|
20241007,123200,41128345,2900,2905,2905,2900,4
|
|
20241007,123100,41116740,2900,2900,2900,2900,2
|
|
20241007,123000,41110940,2905,2905,2905,2905,0
|
|
20241007,122900,41110940,2905,2905,2905,2905,0
|
|
20241007,122800,41110940,2905,2905,2905,2905,0
|
|
20241007,122700,41110940,2905,2905,2905,2905,4
|
|
20241007,122600,41099320,2900,2900,2900,2900,4
|
|
20241007,122500,41087720,2900,2900,2900,2900,2
|
|
20241007,122400,41081920,2900,2900,2900,2900,2
|
|
20241007,122300,41076120,2900,2900,2900,2900,0
|
|
20241007,122200,41076120,2900,2900,2900,2900,1
|
|
20241007,122100,41073220,2900,2900,2900,2900,2
|
|
20241007,122000,41067420,2900,2900,2900,2900,2
|
|
20241007,121900,41061620,2900,2900,2900,2900,1
|
|
20241007,121800,41058720,2905,2905,2905,2905,0
|
|
20241007,121700,41058720,2905,2905,2905,2905,2
|
|
20241007,121600,41052910,2900,2900,2900,2900,2
|
|
20241007,121500,41047110,2905,2905,2905,2905,0
|
|
20241007,121400,41047110,2905,2900,2905,2900,3
|
|
20241007,121300,41038405,2900,2900,2900,2900,3
|
|
20241007,121200,41029705,2900,2900,2900,2900,1
|
|
20241007,121100,41026805,2900,2900,2900,2900,2
|
|
20241007,121000,41021005,2905,2905,2905,2905,0
|
|
20241007,120900,41021005,2905,2905,2905,2905,0
|
|
20241007,120800,41021005,2905,2900,2905,2900,5
|
|
20241007,120700,41006495,2905,2905,2905,2905,3
|
|
20241007,120600,40997780,2900,2900,2900,2900,2
|
|
20241007,120500,40991980,2900,2900,2900,2900,2
|
|
20241007,120400,40986180,2900,2905,2905,2900,3
|
|
20241007,120300,40977470,2900,2900,2900,2900,0
|
|
20241007,120200,40977470,2900,2900,2900,2900,47
|
|
20241007,120100,40841170,2900,2900,2900,2900,62
|
|
20241007,120000,40661370,2900,2895,2905,2895,4
|
|
20241007,115900,40649765,2895,2895,2895,2895,1
|
|
20241007,115800,40646870,2895,2895,2895,2895,1
|
|
20241007,115700,40643975,2895,2895,2895,2895,2
|
|
20241007,115600,40638185,2895,2895,2895,2895,3
|
|
20241007,115500,40629500,2895,2895,2895,2895,101
|
|
20241007,115400,40337105,2900,2900,2900,2900,3
|
|
20241007,115300,40328405,2900,2900,2900,2900,1192
|
|
20241007,115200,36871605,2900,2900,2900,2900,1
|
|
20241007,115100,36868705,2900,2900,2900,2900,1
|
|
20241007,115000,36865805,2900,2900,2900,2900,3
|
|
20241007,114900,36857105,2900,2900,2900,2900,2
|
|
20241007,114800,36851305,2900,2900,2900,2900,1
|
|
20241007,114700,36848405,2900,2900,2900,2900,0
|
|
20241007,114600,36848405,2900,2900,2900,2900,3
|
|
20241007,114500,36839705,2900,2900,2900,2900,1
|
|
20241007,114400,36836805,2900,2900,2900,2900,2
|
|
20241007,114300,36831005,2900,2900,2900,2900,1
|
|
20241007,114200,36828105,2900,2900,2900,2900,3
|
|
20241007,114100,36819405,2900,2900,2900,2900,2
|
|
20241007,114000,36813605,2900,2900,2900,2900,1
|
|
20241007,113900,36810705,2900,2900,2900,2900,1
|
|
20241007,113800,36807805,2900,2900,2900,2900,2
|
|
20241007,113700,36802005,2900,2900,2900,2900,3
|
|
20241007,113600,36793305,2900,2900,2900,2900,1
|
|
20241007,113500,36790405,2905,2905,2905,2905,0
|
|
20241007,113400,36790405,2905,2905,2905,2905,0
|
|
20241007,113300,36790405,2905,2900,2905,2900,162
|
|
20241007,113200,36320600,2900,2900,2900,2900,1
|
|
20241007,113100,36317700,2900,2900,2900,2900,4
|
|
20241007,113000,36306100,2905,2905,2905,2905,263
|
|
20241007,112900,35542085,2905,2905,2905,2905,0
|
|
20241007,112800,35542085,2905,2905,2905,2905,246
|
|
20241007,112700,34827455,2900,2900,2900,2900,2
|
|
20241007,112600,34821655,2900,2900,2905,2900,22
|
|
20241007,112500,34757755,2900,2900,2905,2900,134
|
|
20241007,112400,34368955,2900,2900,2900,2900,2
|
|
20241007,112300,34363155,2900,2900,2900,2900,2
|
|
20241007,112200,34357355,2900,2900,2900,2900,0
|
|
20241007,112100,34357355,2900,2900,2900,2900,1
|
|
20241007,112000,34354455,2900,2900,2900,2900,1
|
|
20241007,111900,34351555,2900,2900,2900,2900,5
|
|
20241007,111800,34337055,2900,2900,2900,2900,0
|
|
20241007,111700,34337055,2900,2900,2900,2900,1
|
|
20241007,111600,34334155,2900,2900,2900,2900,2
|
|
20241007,111500,34328355,2900,2900,2900,2900,2
|
|
20241007,111400,34322555,2900,2900,2900,2900,0
|
|
20241007,111300,34322555,2900,2900,2900,2900,2
|
|
20241007,111200,34316755,2900,2900,2900,2900,2
|
|
20241007,111100,34310955,2900,2900,2905,2900,102
|
|
20241007,111000,34014655,2905,2905,2905,2905,0
|
|
20241007,110900,34014655,2905,2905,2905,2905,0
|
|
20241007,110800,34014655,2905,2905,2905,2905,7
|
|
20241007,110700,33994320,2905,2900,2905,2900,13
|
|
20241007,110600,33956570,2900,2900,2900,2900,2
|
|
20241007,110500,33950770,2900,2900,2900,2900,2
|
|
20241007,110400,33944970,2900,2900,2900,2900,1
|
|
20241007,110300,33942070,2900,2900,2900,2900,2
|
|
20241007,110200,33936270,2900,2900,2900,2900,0
|
|
20241007,110100,33936270,2900,2900,2900,2900,3
|
|
20241007,110000,33927570,2900,2900,2900,2900,1
|
|
20241007,105900,33924670,2905,2900,2905,2900,103
|
|
20241007,105800,33625470,2900,2900,2900,2900,0
|
|
20241007,105700,33625470,2900,2900,2900,2900,1
|
|
20241007,105600,33622570,2900,2900,2900,2900,1
|
|
20241007,105500,33619670,2900,2900,2900,2900,3
|
|
20241007,105400,33610970,2900,2900,2900,2900,1
|
|
20241007,105300,33608070,2900,2900,2900,2900,111
|
|
20241007,105200,33286170,2900,2900,2900,2900,22
|
|
20241007,105100,33222370,2900,2900,2900,2900,3
|
|
20241007,105000,33213670,2900,2900,2900,2900,2
|
|
20241007,104900,33207870,2900,2900,2900,2900,1
|
|
20241007,104800,33204970,2900,2900,2900,2900,3
|
|
20241007,104700,33196270,2900,2900,2900,2900,0
|
|
20241007,104600,33196270,2900,2900,2900,2900,0
|
|
20241007,104500,33196270,2900,2900,2900,2900,97
|
|
20241007,104400,32914970,2905,2905,2905,2905,0
|
|
20241007,104300,32914970,2905,2905,2905,2900,1214
|
|
20241007,104200,29392265,2905,2905,2905,2905,580
|
|
20241007,104100,27707365,2910,2910,2910,2910,0
|
|
20241007,104000,27707365,2910,2910,2910,2910,23
|
|
20241007,103900,27640435,2910,2910,2910,2910,1
|
|
20241007,103800,27637525,2905,2905,2905,2905,1147
|
|
20241007,103700,24305490,2905,2905,2905,2905,10
|
|
20241007,103600,24276440,2905,2905,2905,2905,0
|
|
20241007,103500,24276440,2905,2905,2905,2905,0
|
|
20241007,103400,24276440,2905,2905,2905,2905,0
|
|
20241007,103300,24276440,2905,2905,2905,2905,0
|
|
20241007,103200,24276440,2905,2905,2905,2905,0
|
|
20241007,103100,24276440,2905,2905,2905,2905,0
|
|
20241007,103000,24276440,2905,2905,2905,2905,0
|
|
20241007,102900,24276440,2905,2905,2905,2905,0
|
|
20241007,102800,24276440,2905,2905,2905,2905,0
|
|
20241007,102700,24276440,2905,2905,2905,2905,0
|
|
20241007,102600,24276440,2905,2905,2905,2905,100
|
|
20241007,102500,23985940,2905,2905,2905,2905,0
|
|
20241007,102400,23985940,2905,2905,2905,2905,0
|
|
20241007,102300,23985940,2905,2905,2905,2905,0
|
|
20241007,102200,23985940,2905,2905,2905,2905,0
|
|
20241007,102100,23985940,2905,2905,2905,2905,0
|
|
20241007,102000,23985940,2905,2905,2905,2905,8
|
|
20241007,101900,23962700,2900,2900,2900,2900,0
|
|
20241007,101800,23962700,2900,2900,2900,2900,0
|
|
20241007,101700,23962700,2900,2900,2900,2900,0
|
|
20241007,101600,23962700,2900,2900,2900,2900,0
|
|
20241007,101500,23962700,2900,2905,2905,2900,99
|
|
20241007,101400,23675595,2905,2905,2905,2905,0
|
|
20241007,101300,23675595,2905,2905,2905,2905,0
|
|
20241007,101200,23675595,2905,2905,2905,2905,0
|
|
20241007,101100,23675595,2905,2905,2905,2905,0
|
|
20241007,101000,23675595,2905,2905,2905,2905,0
|
|
20241007,100900,23675595,2905,2905,2905,2905,3
|
|
20241007,100800,23666880,2905,2905,2905,2905,0
|
|
20241007,100700,23666880,2905,2905,2905,2905,0
|
|
20241007,100600,23666880,2905,2905,2905,2905,0
|
|
20241007,100500,23666880,2905,2905,2905,2905,1
|
|
20241007,100400,23663975,2905,2905,2905,2905,2
|
|
20241007,100300,23658165,2900,2900,2900,2900,0
|
|
20241007,100200,23658165,2900,2900,2900,2900,0
|
|
20241007,100100,23658165,2900,2900,2900,2900,41
|
|
20241007,100000,23539265,2900,2900,2900,2900,0
|
|
20241007,095900,23539265,2900,2900,2900,2900,0
|
|
20241007,095800,23539265,2900,2900,2900,2900,0
|
|
20241007,095700,23539265,2900,2900,2900,2900,0
|
|
20241007,095600,23539265,2900,2895,2900,2895,223
|
|
20241007,095500,22893100,2900,2900,2900,2900,438
|
|
20241007,095400,21622900,2900,2900,2900,2900,218
|
|
20241007,095300,20990700,2900,2900,2900,2900,164
|
|
20241007,095200,20515100,2900,2900,2900,2900,0
|
|
20241007,095100,20515100,2900,2900,2900,2900,14
|
|
20241007,095000,20474500,2900,2900,2900,2900,174
|
|
20241007,094900,19969900,2900,2895,2900,2895,594
|
|
20241007,094800,18250260,2900,2900,2900,2900,55
|
|
20241007,094700,18090760,2900,2900,2900,2900,0
|
|
20241007,094600,18090760,2900,2900,2900,2900,0
|
|
20241007,094500,18090760,2900,2900,2900,2900,256
|
|
20241007,094400,17348360,2900,2900,2900,2900,1
|
|
20241007,094300,17345460,2895,2895,2895,2895,36
|
|
20241007,094200,17241240,2895,2895,2895,2895,97
|
|
20241007,094100,16960425,2900,2900,2900,2900,0
|
|
20241007,094000,16960425,2900,2900,2900,2900,0
|
|
20241007,093900,16960425,2900,2900,2900,2900,1
|
|
20241007,093800,16957525,2900,2900,2900,2900,7
|
|
20241007,093700,16937225,2895,2895,2895,2895,0
|
|
20241007,093600,16937225,2895,2895,2895,2895,107
|
|
20241007,093500,16627460,2900,2900,2900,2900,1
|
|
20241007,093400,16624560,2900,2900,2900,2900,1
|
|
20241007,093300,16621660,2895,2895,2895,2895,0
|
|
20241007,093200,16621660,2895,2895,2895,2895,0
|
|
20241007,093100,16621660,2895,2895,2895,2895,0
|
|
20241007,093000,16621660,2895,2895,2895,2895,0
|
|
20241007,092900,16621660,2895,2895,2895,2895,106
|
|
20241007,092800,16314790,2895,2895,2895,2895,0
|
|
20241007,092700,16314790,2895,2895,2895,2895,7
|
|
20241007,092600,16294525,2895,2895,2895,2895,0
|
|
20241007,092500,16294525,2895,2900,2900,2890,3350
|
|
20241007,092400,6580605,2910,2905,2910,2905,493
|
|
20241007,092300,5148330,2910,2905,2910,2905,582
|
|
20241007,092200,3457590,2905,2905,2905,2905,0
|
|
20241007,092100,3457590,2905,2905,2905,2905,0
|
|
20241007,092000,3457590,2905,2905,2905,2905,4
|
|
20241007,091900,3445970,2905,2905,2905,2905,0
|
|
20241007,091800,3445970,2905,2905,2905,2905,0
|
|
20241007,091700,3445970,2905,2905,2905,2905,23
|
|
20241007,091600,3379155,2905,2905,2905,2905,0
|
|
20241007,091500,3379155,2905,2905,2905,2905,284
|
|
20241007,091400,2554135,2900,2890,2900,2890,129
|
|
20241007,091300,2180110,2900,2900,2900,2900,14
|
|
20241007,091200,2139510,2900,2905,2905,2900,186
|
|
20241007,091100,1600105,2905,2905,2905,2905,0
|
|
20241007,091000,1600105,2905,2905,2905,2905,1
|
|
20241007,090900,1597200,2900,2900,2900,2900,0
|
|
20241007,090800,1597200,2900,2900,2900,2900,0
|
|
20241007,090700,1597200,2900,2885,2905,2885,3
|
|
20241007,090600,1588510,2905,2905,2905,2905,0
|
|
20241007,090500,1588510,2905,2905,2905,2905,0
|
|
20241007,090400,1588510,2905,2905,2905,2905,0
|
|
20241007,090300,1588510,2905,2885,2905,2885,32
|
|
20241007,090200,1496150,2885,2895,2895,2885,265
|
|
20241007,090100,730305,2890,2895,2900,2890,113
|
|
20241007,090000,403180,2905,2900,2905,2895,139
|