603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190000,206057335,2910,2910,2910,2910,7032
|
|
20241007,185900,206057335,2910,2910,2910,2910,0
|
|
20241007,185800,206057335,2910,2910,2910,2910,0
|
|
20241007,185700,206057335,2910,2910,2910,2910,0
|
|
20241007,185600,206057335,2910,2910,2910,2910,0
|
|
20241007,185500,206057335,2910,2910,2910,2910,0
|
|
20241007,185400,206057335,2910,2910,2910,2910,0
|
|
20241007,185300,206057335,2910,2910,2910,2910,0
|
|
20241007,185200,206057335,2910,2910,2910,2910,0
|
|
20241007,185100,206057335,2910,2910,2910,2910,0
|
|
20241007,185000,206057335,2910,2910,2910,2910,0
|
|
20241007,184900,206057335,2910,2910,2910,2910,0
|
|
20241007,184800,206057335,2910,2910,2910,2910,0
|
|
20241007,184700,206057335,2910,2910,2910,2910,0
|
|
20241007,184600,206057335,2910,2910,2910,2910,0
|
|
20241007,184500,206057335,2910,2910,2910,2910,0
|
|
20241007,184400,206057335,2910,2910,2910,2910,0
|
|
20241007,184300,206057335,2910,2910,2910,2910,0
|
|
20241007,184200,206057335,2910,2910,2910,2910,0
|
|
20241007,184100,206057335,2910,2910,2910,2910,0
|
|
20241007,184000,206057335,2910,2910,2910,2910,0
|
|
20241007,183900,206057335,2910,2910,2910,2910,0
|
|
20241007,183800,206057335,2910,2910,2910,2910,0
|
|
20241007,183700,206057335,2910,2910,2910,2910,0
|
|
20241007,183600,206057335,2910,2910,2910,2910,0
|
|
20241007,183500,206057335,2910,2910,2910,2910,0
|
|
20241007,183400,206057335,2910,2910,2910,2910,0
|
|
20241007,183300,206057335,2910,2910,2910,2910,0
|
|
20241007,183200,206057335,2910,2910,2910,2910,0
|
|
20241007,183100,206057335,2910,2910,2910,2910,0
|
|
20241007,183000,206057335,2910,2910,2910,2910,7032
|
|
20241007,182900,206057335,2910,2910,2910,2910,0
|
|
20241007,182800,206057335,2910,2910,2910,2910,0
|
|
20241007,182700,206057335,2910,2910,2910,2910,0
|
|
20241007,182600,206057335,2910,2910,2910,2910,0
|
|
20241007,182500,206057335,2910,2910,2910,2910,0
|
|
20241007,182400,206057335,2910,2910,2910,2910,0
|
|
20241007,182300,206057335,2910,2910,2910,2910,0
|
|
20241007,182200,206057335,2910,2910,2910,2910,0
|
|
20241007,182100,206057335,2910,2910,2910,2910,0
|
|
20241007,182000,206057335,2910,2910,2910,2910,0
|
|
20241007,181900,206057335,2910,2910,2910,2910,0
|
|
20241007,181800,206057335,2910,2910,2910,2910,0
|
|
20241007,181700,206057335,2910,2910,2910,2910,0
|
|
20241007,181600,206057335,2910,2910,2910,2910,0
|
|
20241007,181500,206057335,2910,2910,2910,2910,0
|
|
20241007,181400,206057335,2910,2910,2910,2910,0
|
|
20241007,181300,206057335,2910,2910,2910,2910,0
|
|
20241007,181200,206057335,2910,2910,2910,2910,0
|
|
20241007,181100,206057335,2910,2910,2910,2910,0
|
|
20241007,181000,206057335,2910,2910,2910,2910,0
|
|
20241007,180900,206057335,2910,2910,2910,2910,0
|
|
20241007,180800,206057335,2910,2910,2910,2910,0
|
|
20241007,180700,206057335,2910,2910,2910,2910,0
|
|
20241007,180600,206057335,2910,2910,2910,2910,0
|
|
20241007,180500,206057335,2910,2910,2910,2910,0
|
|
20241007,180400,206057335,2910,2910,2910,2910,0
|
|
20241007,180300,206057335,2910,2910,2910,2910,0
|
|
20241007,180200,206057335,2910,2910,2910,2910,0
|
|
20241007,180100,206057335,2910,2910,2910,2910,0
|
|
20241007,180000,206057335,2910,2910,2910,2910,7032
|
|
20241007,175900,206057335,2910,2910,2910,2910,0
|
|
20241007,175800,206057335,2910,2910,2910,2910,0
|
|
20241007,175700,206057335,2910,2910,2910,2910,0
|
|
20241007,175600,206057335,2910,2910,2910,2910,0
|
|
20241007,175500,206057335,2910,2910,2910,2910,0
|
|
20241007,175400,206057335,2910,2910,2910,2910,0
|
|
20241007,175300,206057335,2910,2910,2910,2910,0
|
|
20241007,175200,206057335,2910,2910,2910,2910,0
|
|
20241007,175100,206057335,2910,2910,2910,2910,0
|
|
20241007,175000,206057335,2910,2910,2910,2910,0
|
|
20241007,174900,206057335,2910,2910,2910,2910,0
|
|
20241007,174800,206057335,2910,2910,2910,2910,0
|
|
20241007,174700,206057335,2910,2910,2910,2910,0
|
|
20241007,174600,206057335,2910,2910,2910,2910,0
|
|
20241007,174500,206057335,2910,2910,2910,2910,0
|
|
20241007,174400,206057335,2910,2910,2910,2910,0
|
|
20241007,174300,206057335,2910,2910,2910,2910,0
|
|
20241007,174200,206057335,2910,2910,2910,2910,0
|
|
20241007,174100,206057335,2910,2910,2910,2910,0
|
|
20241007,174000,206057335,2910,2910,2910,2910,0
|
|
20241007,173900,206057335,2910,2910,2910,2910,0
|
|
20241007,173800,206057335,2910,2910,2910,2910,0
|
|
20241007,173700,206057335,2910,2910,2910,2910,0
|
|
20241007,173600,206057335,2910,2910,2910,2910,0
|
|
20241007,173500,206057335,2910,2910,2910,2910,0
|
|
20241007,173400,206057335,2910,2910,2910,2910,0
|
|
20241007,173300,206057335,2910,2910,2910,2910,0
|
|
20241007,173200,206057335,2910,2910,2910,2910,0
|
|
20241007,173100,206057335,2910,2910,2910,2910,0
|
|
20241007,173000,206057335,2910,2910,2910,2910,7032
|
|
20241007,172900,206057335,2910,2910,2910,2910,0
|
|
20241007,172800,206057335,2910,2910,2910,2910,0
|
|
20241007,172700,206057335,2910,2910,2910,2910,0
|
|
20241007,172600,206057335,2910,2910,2910,2910,0
|
|
20241007,172500,206057335,2910,2910,2910,2910,0
|
|
20241007,172400,206057335,2910,2910,2910,2910,0
|
|
20241007,172300,206057335,2910,2910,2910,2910,0
|
|
20241007,172200,206057335,2910,2910,2910,2910,0
|
|
20241007,172100,206057335,2910,2910,2910,2910,0
|
|
20241007,172000,206057335,2910,2910,2910,2910,0
|
|
20241007,171900,206057335,2910,2910,2910,2910,0
|
|
20241007,171800,206057335,2910,2910,2910,2910,0
|
|
20241007,171700,206057335,2910,2910,2910,2910,0
|
|
20241007,171600,206057335,2910,2910,2910,2910,0
|
|
20241007,171500,206057335,2910,2910,2910,2910,0
|
|
20241007,171400,206057335,2910,2910,2910,2910,0
|
|
20241007,171300,206057335,2910,2910,2910,2910,0
|
|
20241007,171200,206057335,2910,2910,2910,2910,0
|
|
20241007,171100,206057335,2910,2910,2910,2910,0
|
|
20241007,171000,206057335,2910,2910,2910,2910,0
|
|
20241007,170900,206057335,2910,2910,2910,2910,0
|
|
20241007,170800,206057335,2910,2910,2910,2910,0
|
|
20241007,170700,206057335,2910,2910,2910,2910,0
|
|
20241007,170600,206057335,2910,2910,2910,2910,0
|
|
20241007,170500,206057335,2910,2910,2910,2910,0
|
|
20241007,170400,206057335,2910,2910,2910,2910,0
|
|
20241007,170300,206057335,2910,2910,2910,2910,0
|
|
20241007,170200,206057335,2910,2910,2910,2910,0
|
|
20241007,170100,206057335,2910,2910,2910,2910,0
|
|
20241007,170000,206057335,2910,2910,2910,2910,7032
|
|
20241007,165900,206057335,2910,2910,2910,2910,0
|
|
20241007,165800,206057335,2910,2910,2910,2910,0
|
|
20241007,165700,206057335,2910,2910,2910,2910,0
|
|
20241007,165600,206057335,2910,2910,2910,2910,0
|
|
20241007,165500,206057335,2910,2910,2910,2910,0
|
|
20241007,165400,206057335,2910,2910,2910,2910,0
|
|
20241007,165300,206057335,2910,2910,2910,2910,0
|
|
20241007,165200,206057335,2910,2910,2910,2910,0
|
|
20241007,165100,206057335,2910,2910,2910,2910,0
|
|
20241007,165000,206057335,2910,2910,2910,2910,0
|
|
20241007,164900,206057335,2910,2910,2910,2910,0
|
|
20241007,164800,206057335,2910,2910,2910,2910,0
|
|
20241007,164700,206057335,2910,2910,2910,2910,0
|
|
20241007,164600,206057335,2910,2910,2910,2910,0
|
|
20241007,164500,206057335,2910,2910,2910,2910,0
|
|
20241007,164400,206057335,2910,2910,2910,2910,0
|
|
20241007,164300,206057335,2910,2910,2910,2910,0
|
|
20241007,164200,206057335,2910,2910,2910,2910,0
|
|
20241007,164100,206057335,2910,2910,2910,2910,0
|
|
20241007,164000,206057335,2910,2910,2910,2910,0
|
|
20241007,163900,206057335,2910,2910,2910,2910,0
|
|
20241007,163800,206057335,2910,2910,2910,2910,0
|
|
20241007,163700,206057335,2910,2910,2910,2910,0
|
|
20241007,163600,206057335,2910,2910,2910,2910,0
|
|
20241007,163500,206057335,2910,2910,2910,2910,0
|
|
20241007,163400,206057335,2910,2910,2910,2910,0
|
|
20241007,163300,206057335,2910,2910,2910,2910,0
|
|
20241007,163200,206057335,2910,2910,2910,2910,0
|
|
20241007,163100,206057335,2910,2910,2910,2910,0
|
|
20241007,163000,206057335,2910,2910,2910,2910,7032
|
|
20241007,162900,206057335,2910,2910,2910,2910,0
|
|
20241007,162800,206057335,2910,2910,2910,2910,0
|
|
20241007,162700,206057335,2910,2910,2910,2910,0
|
|
20241007,162600,206057335,2910,2910,2910,2910,0
|
|
20241007,162500,206057335,2910,2910,2910,2910,0
|
|
20241007,162400,206057335,2910,2910,2910,2910,0
|
|
20241007,162300,206057335,2910,2910,2910,2910,0
|
|
20241007,162200,206057335,2910,2910,2910,2910,0
|
|
20241007,162100,206057335,2910,2910,2910,2910,0
|
|
20241007,162000,206057335,2910,2910,2910,2910,0
|
|
20241007,161900,206057335,2910,2910,2910,2910,0
|
|
20241007,161800,206057335,2910,2910,2910,2910,0
|
|
20241007,161700,206057335,2910,2910,2910,2910,0
|
|
20241007,161600,206057335,2910,2910,2910,2910,0
|
|
20241007,161500,206057335,2910,2910,2910,2910,0
|
|
20241007,161400,206057335,2910,2910,2910,2910,0
|
|
20241007,161300,206057335,2910,2910,2910,2910,0
|
|
20241007,161200,206057335,2910,2910,2910,2910,0
|
|
20241007,161100,206057335,2910,2910,2910,2910,0
|
|
20241007,161000,206057335,2910,2910,2910,2910,0
|
|
20241007,160900,206057335,2910,2910,2910,2910,0
|
|
20241007,160800,206057335,2910,2910,2910,2910,0
|
|
20241007,160700,206057335,2910,2910,2910,2910,0
|
|
20241007,160600,206057335,2910,2910,2910,2910,0
|
|
20241007,160500,206057335,2910,2910,2910,2910,0
|
|
20241007,160400,206057335,2910,2910,2910,2910,0
|
|
20241007,160300,206057335,2910,2910,2910,2910,0
|
|
20241007,160200,206057335,2910,2910,2910,2910,0
|
|
20241007,160100,206057335,2910,2910,2910,2910,0
|
|
20241007,160000,206057335,2910,2910,2910,2910,7032
|
|
20241007,155900,206057335,2910,2910,2910,2910,0
|
|
20241007,155800,206057335,2910,2910,2910,2910,0
|
|
20241007,155700,206057335,2910,2910,2910,2910,0
|
|
20241007,155600,206057335,2910,2910,2910,2910,0
|
|
20241007,155500,206057335,2910,2910,2910,2910,0
|
|
20241007,155400,206057335,2910,2910,2910,2910,0
|
|
20241007,155300,206057335,2910,2910,2910,2910,0
|
|
20241007,155200,206057335,2910,2910,2910,2910,0
|
|
20241007,155100,206057335,2910,2910,2910,2910,0
|
|
20241007,155000,206057335,2910,2910,2910,2910,0
|
|
20241007,154900,206057335,2910,2910,2910,2910,0
|
|
20241007,154800,206057335,2910,2910,2910,2910,0
|
|
20241007,154700,206057335,2910,2910,2910,2910,0
|
|
20241007,154600,206057335,2910,2910,2910,2910,0
|
|
20241007,154500,206057335,2910,2910,2910,2910,0
|
|
20241007,154400,206057335,2910,2910,2910,2910,0
|
|
20241007,154300,206057335,2910,2910,2910,2910,0
|
|
20241007,154200,206057335,2910,2910,2910,2910,0
|
|
20241007,154100,206057335,2910,2910,2910,2910,0
|
|
20241007,154000,206057335,2910,2910,2910,2910,0
|
|
20241007,153900,206057335,2910,2910,2910,2910,0
|
|
20241007,153800,206057335,2910,2910,2910,2910,0
|
|
20241007,153700,206057335,2910,2910,2910,2910,0
|
|
20241007,153600,206057335,2910,2910,2910,2910,0
|
|
20241007,153500,206057335,2910,2910,2910,2910,0
|
|
20241007,153400,206057335,2910,2910,2910,2910,0
|
|
20241007,153300,206057335,2910,2910,2910,2910,0
|
|
20241007,153200,206057335,2910,2910,2910,2910,0
|
|
20241007,153100,206057335,2910,2910,2910,2910,0
|
|
20241007,153000,206057335,2910,2910,2910,2910,14064
|
|
20241007,152900,185594215,2925,2925,2925,2925,0
|
|
20241007,152800,185594215,2925,2925,2925,2925,0
|
|
20241007,152700,185594215,2925,2925,2925,2925,0
|
|
20241007,152600,185594215,2925,2925,2925,2925,0
|
|
20241007,152500,185594215,2925,2925,2925,2925,0
|
|
20241007,152400,185594215,2925,2925,2925,2925,0
|
|
20241007,152300,185594215,2925,2925,2925,2925,0
|
|
20241007,152200,185594215,2925,2925,2925,2925,0
|
|
20241007,152100,185594215,2925,2925,2925,2925,0
|
|
20241007,152000,185594215,2925,2925,2925,2925,0
|
|
20241007,151900,185594215,2925,2915,2925,2915,249
|
|
20241007,151800,184868170,2915,2915,2915,2915,37
|
|
20241007,151700,184760315,2925,2920,2925,2920,3
|
|
20241007,151600,184751545,2925,2925,2925,2925,52
|
|
20241007,151500,184599445,2920,2910,2925,2910,397
|
|
20241007,151400,183440585,2910,2925,2925,2910,105
|
|
20241007,151300,183134785,2925,2925,2930,2925,151
|
|
20241007,151200,182692990,2925,2925,2925,2910,202
|
|
20241007,151100,182105140,2910,2915,2915,2910,300
|
|
20241007,151000,181232120,2925,2925,2925,2925,1
|
|
20241007,150900,181229195,2915,2915,2915,2915,300
|
|
20241007,150800,180354695,2925,2925,2925,2925,8
|
|
20241007,150700,180331295,2925,2925,2925,2925,44
|
|
20241007,150600,180202595,2925,2925,2925,2925,117
|
|
20241007,150500,179860370,2925,2915,2925,2915,21
|
|
20241007,150400,179799145,2925,2925,2925,2925,44
|
|
20241007,150300,179670445,2930,2930,2930,2930,0
|
|
20241007,150200,179670445,2930,2930,2930,2930,0
|
|
20241007,150100,179670445,2930,2930,2930,2930,0
|
|
20241007,150000,179670445,2930,2930,2930,2930,0
|
|
20241007,145900,179670445,2930,2930,2930,2930,0
|
|
20241007,145800,179670445,2930,2930,2930,2930,0
|
|
20241007,145700,179670445,2930,2930,2930,2930,0
|
|
20241007,145600,179670445,2930,2930,2930,2930,1
|
|
20241007,145500,179667515,2910,2910,2910,2910,423
|
|
20241007,145400,178436585,2910,2910,2910,2910,26
|
|
20241007,145300,178360925,2910,2910,2910,2910,21
|
|
20241007,145200,178299815,2910,2910,2910,2910,122
|
|
20241007,145100,177944795,2930,2910,2930,2910,141
|
|
20241007,145000,177534465,2910,2910,2910,2910,200
|
|
20241007,144900,176952465,2930,2930,2930,2930,0
|
|
20241007,144800,176952465,2930,2910,2930,2910,1084
|
|
20241007,144700,173788025,2930,2930,2930,2930,0
|
|
20241007,144600,173788025,2930,2910,2930,2910,587
|
|
20241007,144500,172079835,2910,2910,2910,2910,0
|
|
20241007,144400,172079835,2910,2930,2930,2910,753
|
|
20241007,144300,169886980,2920,2920,2920,2920,0
|
|
20241007,144200,169886980,2920,2920,2920,2920,0
|
|
20241007,144100,169886980,2920,2920,2920,2920,22
|
|
20241007,144000,169822740,2930,2930,2930,2930,0
|
|
20241007,143900,169822740,2930,2930,2930,2930,0
|
|
20241007,143800,169822740,2930,2930,2930,2930,0
|
|
20241007,143700,169822740,2930,2930,2930,2930,0
|
|
20241007,143600,169822740,2930,2930,2930,2930,4
|
|
20241007,143500,169811020,2935,2935,2935,2935,0
|
|
20241007,143400,169811020,2935,2935,2935,2935,1
|
|
20241007,143300,169808085,2930,2930,2930,2930,21
|
|
20241007,143200,169746555,2935,2935,2935,2935,1
|
|
20241007,143100,169743620,2930,2930,2930,2930,237
|
|
20241007,143000,169049210,2930,2930,2930,2930,590
|
|
20241007,142900,167320510,2930,2930,2930,2930,0
|
|
20241007,142800,167320510,2930,2930,2930,2930,0
|
|
20241007,142700,167320510,2930,2930,2930,2930,0
|
|
20241007,142600,167320510,2930,2930,2930,2930,0
|
|
20241007,142500,167320510,2930,2930,2930,2930,0
|
|
20241007,142400,167320510,2930,2930,2930,2930,0
|
|
20241007,142300,167320510,2930,2915,2930,2915,101
|
|
20241007,142200,167026080,2915,2930,2930,2915,3005
|
|
20241007,142100,158266430,2930,2930,2930,2930,0
|
|
20241007,142000,158266430,2930,2930,2930,2930,0
|
|
20241007,141900,158266430,2930,2930,2930,2930,20
|
|
20241007,141800,158207830,2930,2930,2930,2930,72
|
|
20241007,141700,157996870,2930,2930,2930,2930,0
|
|
20241007,141600,157996870,2930,2930,2930,2930,38
|
|
20241007,141500,157885530,2915,2915,2915,2915,500
|
|
20241007,141400,156428030,2915,2915,2915,2915,0
|
|
20241007,141300,156428030,2915,2915,2915,2915,5
|
|
20241007,141200,156413455,2930,2930,2930,2930,0
|
|
20241007,141100,156413455,2930,2930,2930,2930,0
|
|
20241007,141000,156413455,2930,2930,2930,2930,0
|
|
20241007,140900,156413455,2930,2930,2930,2930,0
|
|
20241007,140800,156413455,2930,2930,2930,2930,0
|
|
20241007,140700,156413455,2930,2930,2930,2930,1
|
|
20241007,140600,156410525,2930,2930,2930,2930,35
|
|
20241007,140500,156307975,2930,2930,2930,2930,1
|
|
20241007,140400,156305045,2915,2915,2915,2915,100
|
|
20241007,140300,156013545,2930,2930,2930,2930,0
|
|
20241007,140200,156013545,2930,2930,2930,2930,0
|
|
20241007,140100,156013545,2930,2930,2930,2930,0
|
|
20241007,140000,156013545,2930,2920,2930,2910,2801
|
|
20241007,135900,147854705,2930,2930,2930,2930,0
|
|
20241007,135800,147854705,2930,2930,2930,2930,0
|
|
20241007,135700,147854705,2930,2930,2930,2930,0
|
|
20241007,135600,147854705,2930,2930,2930,2930,0
|
|
20241007,135500,147854705,2930,2930,2930,2930,0
|
|
20241007,135400,147854705,2930,2930,2930,2930,0
|
|
20241007,135300,147854705,2930,2930,2930,2930,1
|
|
20241007,135200,147851775,2920,2920,2920,2920,0
|
|
20241007,135100,147851775,2920,2920,2920,2920,0
|
|
20241007,135000,147851775,2920,2920,2920,2920,115
|
|
20241007,134900,147515975,2930,2930,2930,2930,0
|
|
20241007,134800,147515975,2930,2930,2930,2930,0
|
|
20241007,134700,147515975,2930,2930,2930,2930,5
|
|
20241007,134600,147501325,2920,2920,2920,2920,100
|
|
20241007,134500,147209325,2930,2930,2930,2930,0
|
|
20241007,134400,147209325,2930,2920,2930,2920,5
|
|
20241007,134300,147194715,2920,2920,2920,2920,32
|
|
20241007,134200,147101275,2920,2920,2920,2920,262
|
|
20241007,134100,146336235,2935,2935,2935,2935,0
|
|
20241007,134000,146336235,2935,2930,2935,2930,11
|
|
20241007,133900,146304000,2920,2925,2925,2920,40
|
|
20241007,133800,146187050,2935,2935,2935,2935,0
|
|
20241007,133700,146187050,2935,2935,2935,2935,0
|
|
20241007,133600,146187050,2935,2935,2935,2935,1
|
|
20241007,133500,146184115,2920,2935,2935,2920,9
|
|
20241007,133400,146157820,2935,2930,2935,2930,500
|
|
20241007,133300,144690980,2925,2925,2925,2925,1000
|
|
20241007,133200,141765980,2925,2925,2925,2925,0
|
|
20241007,133100,141765980,2925,2925,2925,2925,0
|
|
20241007,133000,141765980,2925,2925,2925,2925,304
|
|
20241007,132900,140876780,2925,2925,2925,2925,501
|
|
20241007,132800,139411355,2925,2925,2925,2925,1
|
|
20241007,132700,139408430,2910,2910,2910,2910,350
|
|
20241007,132600,138389930,2910,2910,2910,2910,0
|
|
20241007,132500,138389930,2910,2910,2910,2910,9
|
|
20241007,132400,138363740,2925,2910,2925,2910,81
|
|
20241007,132300,138128015,2920,2920,2920,2920,1005
|
|
20241007,132200,135193415,2920,2920,2920,2910,302
|
|
20241007,132100,134311585,2920,2920,2920,2920,1409
|
|
20241007,132000,130197305,2920,2910,2920,2910,551
|
|
20241007,131900,128588395,2925,2925,2925,2925,3
|
|
20241007,131800,128579620,2925,2920,2925,2920,5
|
|
20241007,131700,128565000,2920,2920,2920,2920,0
|
|
20241007,131600,128565000,2920,2920,2920,2920,0
|
|
20241007,131500,128565000,2920,2920,2920,2920,0
|
|
20241007,131400,128565000,2920,2920,2920,2920,10
|
|
20241007,131300,128535800,2920,2920,2920,2920,10
|
|
20241007,131200,128506600,2920,2920,2920,2920,100
|
|
20241007,131100,128214600,2920,2920,2920,2920,0
|
|
20241007,131000,128214600,2920,2920,2920,2920,150
|
|
20241007,130900,127776600,2910,2910,2910,2910,0
|
|
20241007,130800,127776600,2910,2910,2910,2910,72
|
|
20241007,130700,127567080,2920,2920,2920,2920,109
|
|
20241007,130600,127248800,2920,2920,2920,2920,0
|
|
20241007,130500,127248800,2920,2920,2920,2920,0
|
|
20241007,130400,127248800,2920,2920,2920,2920,0
|
|
20241007,130300,127248800,2920,2920,2920,2920,0
|
|
20241007,130200,127248800,2920,2920,2920,2920,53
|
|
20241007,130100,127094040,2925,2925,2925,2925,1
|
|
20241007,130000,127091115,2910,2910,2910,2910,83
|
|
20241007,125900,126849585,2910,2910,2910,2910,406
|
|
20241007,125800,125668125,2910,2910,2910,2910,0
|
|
20241007,125700,125668125,2910,2910,2910,2910,47
|
|
20241007,125600,125531355,2915,2915,2915,2915,0
|
|
20241007,125500,125531355,2915,2915,2915,2915,136
|
|
20241007,125400,125134915,2920,2920,2920,2920,1
|
|
20241007,125300,125131995,2915,2915,2915,2915,500
|
|
20241007,125200,123674495,2920,2925,2925,2920,64
|
|
20241007,125100,123487610,2920,2920,2920,2920,275
|
|
20241007,125000,122684610,2920,2920,2920,2920,112
|
|
20241007,124900,122357570,2920,2920,2920,2920,1000
|
|
20241007,124800,119437570,2920,2920,2920,2920,0
|
|
20241007,124700,119437570,2920,2920,2920,2920,0
|
|
20241007,124600,119437570,2920,2920,2920,2920,0
|
|
20241007,124500,119437570,2920,2920,2920,2920,0
|
|
20241007,124400,119437570,2920,2920,2920,2920,0
|
|
20241007,124300,119437570,2920,2920,2920,2920,0
|
|
20241007,124200,119437570,2920,2920,2920,2920,0
|
|
20241007,124100,119437570,2920,2915,2920,2915,827
|
|
20241007,124000,117024150,2915,2915,2915,2915,0
|
|
20241007,123900,117024150,2915,2915,2915,2915,0
|
|
20241007,123800,117024150,2915,2915,2915,2915,0
|
|
20241007,123700,117024150,2915,2915,2915,2915,0
|
|
20241007,123600,117024150,2915,2915,2915,2915,0
|
|
20241007,123500,117024150,2915,2915,2915,2915,290
|
|
20241007,123400,116178800,2915,2915,2915,2915,0
|
|
20241007,123300,116178800,2915,2915,2915,2915,0
|
|
20241007,123200,116178800,2915,2915,2915,2915,1
|
|
20241007,123100,116175885,2905,2905,2905,2905,0
|
|
20241007,123000,116175885,2905,2905,2905,2905,0
|
|
20241007,122900,116175885,2905,2905,2905,2905,0
|
|
20241007,122800,116175885,2905,2905,2905,2905,349
|
|
20241007,122700,115162040,2915,2915,2915,2915,0
|
|
20241007,122600,115162040,2915,2915,2915,2915,0
|
|
20241007,122500,115162040,2915,2915,2915,2915,0
|
|
20241007,122400,115162040,2915,2915,2915,2915,0
|
|
20241007,122300,115162040,2915,2915,2915,2915,0
|
|
20241007,122200,115162040,2915,2915,2915,2915,101
|
|
20241007,122100,114867625,2915,2915,2915,2915,0
|
|
20241007,122000,114867625,2915,2915,2915,2915,0
|
|
20241007,121900,114867625,2915,2905,2915,2905,4
|
|
20241007,121800,114855995,2915,2915,2915,2915,0
|
|
20241007,121700,114855995,2915,2915,2915,2915,56
|
|
20241007,121600,114692755,2915,2915,2915,2915,0
|
|
20241007,121500,114692755,2915,2915,2915,2915,0
|
|
20241007,121400,114692755,2915,2915,2915,2915,0
|
|
20241007,121300,114692755,2915,2915,2915,2915,0
|
|
20241007,121200,114692755,2915,2915,2915,2915,73
|
|
20241007,121100,114479960,2915,2910,2915,2910,5
|
|
20241007,121000,114465390,2910,2910,2910,2910,0
|
|
20241007,120900,114465390,2910,2910,2910,2910,0
|
|
20241007,120800,114465390,2910,2910,2910,2910,0
|
|
20241007,120700,114465390,2910,2910,2910,2910,0
|
|
20241007,120600,114465390,2910,2910,2910,2910,1
|
|
20241007,120500,114462480,2915,2910,2915,2905,603
|
|
20241007,120400,112708240,2915,2915,2915,2915,64
|
|
20241007,120300,112521680,2915,2915,2915,2915,302
|
|
20241007,120200,111641350,2915,2930,2930,2915,146
|
|
20241007,120100,111215570,2920,2920,2920,2920,0
|
|
20241007,120000,111215570,2920,2920,2920,2920,14
|
|
20241007,115900,111174690,2935,2935,2935,2935,0
|
|
20241007,115800,111174690,2935,2930,2935,2930,394
|
|
20241007,115700,110019915,2925,2915,2925,2915,4911
|
|
20241007,115600,95681790,2910,2905,2910,2905,1141
|
|
20241007,115500,92361530,2900,2900,2900,2900,0
|
|
20241007,115400,92361530,2900,2900,2900,2900,230
|
|
20241007,115300,91694530,2910,2910,2910,2910,450
|
|
20241007,115200,90385030,2910,2910,2910,2910,91
|
|
20241007,115100,90120220,2890,2890,2890,2890,100
|
|
20241007,115000,89831220,2905,2905,2905,2905,0
|
|
20241007,114900,89831220,2905,2905,2905,2905,74
|
|
20241007,114800,89616250,2905,2905,2905,2905,0
|
|
20241007,114700,89616250,2905,2905,2905,2905,3
|
|
20241007,114600,89607535,2905,2905,2905,2905,0
|
|
20241007,114500,89607535,2905,2905,2905,2905,1
|
|
20241007,114400,89604630,2895,2895,2895,2895,10
|
|
20241007,114300,89575680,2905,2885,2905,2885,301
|
|
20241007,114200,88707275,2910,2890,2910,2890,61
|
|
20241007,114100,88530965,2905,2905,2905,2905,297
|
|
20241007,114000,87668180,2910,2910,2910,2910,0
|
|
20241007,113900,87668180,2910,2900,2910,2900,500
|
|
20241007,113800,86217000,2900,2900,2900,2900,1
|
|
20241007,113700,86214100,2880,2885,2900,2880,102
|
|
20241007,113600,85920305,2885,2885,2885,2885,500
|
|
20241007,113500,84477805,2885,2900,2900,2885,201
|
|
20241007,113400,83897905,2890,2900,2900,2890,102
|
|
20241007,113300,83603105,2910,2910,2910,2910,0
|
|
20241007,113200,83603105,2910,2900,2910,2900,3
|
|
20241007,113100,83594385,2890,2890,2890,2890,0
|
|
20241007,113000,83594385,2890,2890,2890,2890,88
|
|
20241007,112900,83340065,2900,2900,2900,2900,701
|
|
20241007,112800,81307165,2900,2900,2900,2900,0
|
|
20241007,112700,81307165,2900,2900,2900,2900,0
|
|
20241007,112600,81307165,2900,2900,2900,2900,0
|
|
20241007,112500,81307165,2900,2900,2900,2900,0
|
|
20241007,112400,81307165,2900,2900,2900,2900,0
|
|
20241007,112300,81307165,2900,2900,2900,2900,0
|
|
20241007,112200,81307165,2900,2900,2900,2900,0
|
|
20241007,112100,81307165,2900,2900,2900,2900,0
|
|
20241007,112000,81307165,2900,2900,2900,2900,0
|
|
20241007,111900,81307165,2900,2900,2900,2900,5
|
|
20241007,111800,81292665,2900,2900,2900,2900,100
|
|
20241007,111700,81002665,2900,2900,2900,2900,0
|
|
20241007,111600,81002665,2900,2900,2900,2900,20
|
|
20241007,111500,80944665,2895,2895,2895,2895,340
|
|
20241007,111400,79960365,2895,2895,2895,2895,0
|
|
20241007,111300,79960365,2895,2895,2895,2895,0
|
|
20241007,111200,79960365,2895,2895,2895,2895,0
|
|
20241007,111100,79960365,2895,2895,2895,2895,0
|
|
20241007,111000,79960365,2895,2895,2895,2895,0
|
|
20241007,110900,79960365,2895,2895,2895,2895,1
|
|
20241007,110800,79957470,2895,2895,2895,2895,0
|
|
20241007,110700,79957470,2895,2895,2895,2895,0
|
|
20241007,110600,79957470,2895,2895,2895,2895,1313
|
|
20241007,110500,76156335,2895,2895,2895,2895,80
|
|
20241007,110400,75924735,2895,2895,2895,2895,0
|
|
20241007,110300,75924735,2895,2895,2895,2895,0
|
|
20241007,110200,75924735,2895,2895,2895,2895,0
|
|
20241007,110100,75924735,2895,2895,2895,2895,0
|
|
20241007,110000,75924735,2895,2890,2895,2890,1012
|
|
20241007,105900,72995145,2895,2895,2895,2895,0
|
|
20241007,105800,72995145,2895,2895,2895,2895,0
|
|
20241007,105700,72995145,2895,2895,2895,2895,1
|
|
20241007,105600,72992250,2880,2880,2880,2880,0
|
|
20241007,105500,72992250,2880,2880,2880,2880,0
|
|
20241007,105400,72992250,2880,2895,2895,2880,1005
|
|
20241007,105300,70097775,2895,2895,2895,2895,1
|
|
20241007,105200,70094880,2885,2885,2885,2885,1000
|
|
20241007,105100,67209880,2895,2895,2895,2895,0
|
|
20241007,105000,67209880,2895,2895,2895,2895,0
|
|
20241007,104900,67209880,2895,2895,2895,2895,0
|
|
20241007,104800,67209880,2895,2895,2895,2895,0
|
|
20241007,104700,67209880,2895,2895,2895,2895,100
|
|
20241007,104600,66920380,2900,2900,2900,2900,0
|
|
20241007,104500,66920380,2900,2900,2900,2900,0
|
|
20241007,104400,66920380,2900,2900,2900,2900,5
|
|
20241007,104300,66905880,2900,2900,2900,2900,0
|
|
20241007,104200,66905880,2900,2900,2900,2900,21
|
|
20241007,104100,66844980,2900,2900,2900,2900,5
|
|
20241007,104000,66830480,2900,2905,2905,2900,300
|
|
20241007,103900,65960425,2905,2905,2905,2905,0
|
|
20241007,103800,65960425,2905,2905,2905,2905,0
|
|
20241007,103700,65960425,2905,2905,2905,2905,0
|
|
20241007,103600,65960425,2905,2905,2905,2905,0
|
|
20241007,103500,65960425,2905,2905,2905,2905,0
|
|
20241007,103400,65960425,2905,2905,2905,2905,0
|
|
20241007,103300,65960425,2905,2905,2905,2905,0
|
|
20241007,103200,65960425,2905,2905,2905,2905,511
|
|
20241007,103100,64475970,2905,2895,2905,2895,302
|
|
20241007,103000,63599660,2885,2885,2885,2885,32
|
|
20241007,102900,63507340,2885,2885,2885,2885,368
|
|
20241007,102800,62445660,2885,2885,2885,2885,100
|
|
20241007,102700,62157160,2885,2885,2885,2885,82
|
|
20241007,102600,61920590,2905,2905,2905,2905,10
|
|
20241007,102500,61891540,2905,2905,2905,2905,0
|
|
20241007,102400,61891540,2905,2905,2905,2905,0
|
|
20241007,102300,61891540,2905,2900,2905,2870,5304
|
|
20241007,102200,46614915,2905,2905,2905,2905,0
|
|
20241007,102100,46614915,2905,2905,2905,2905,144
|
|
20241007,102000,46196595,2910,2900,2910,2900,372
|
|
20241007,101900,45115910,2895,2895,2895,2895,20
|
|
20241007,101800,45058010,2890,2890,2890,2890,0
|
|
20241007,101700,45058010,2890,2890,2890,2890,0
|
|
20241007,101600,45058010,2890,2890,2890,2890,0
|
|
20241007,101500,45058010,2890,2890,2890,2890,0
|
|
20241007,101400,45058010,2890,2890,2890,2890,1
|
|
20241007,101300,45055120,2900,2900,2900,2895,217
|
|
20241007,101200,44426335,2900,2900,2900,2900,1
|
|
20241007,101100,44423435,2900,2900,2900,2900,2
|
|
20241007,101000,44417635,2905,2905,2905,2905,0
|
|
20241007,100900,44417635,2905,2905,2905,2905,100
|
|
20241007,100800,44127135,2905,2905,2905,2905,0
|
|
20241007,100700,44127135,2905,2905,2905,2905,3
|
|
20241007,100600,44118420,2900,2900,2900,2900,546
|
|
20241007,100500,42535020,2900,2900,2900,2900,0
|
|
20241007,100400,42535020,2900,2900,2900,2900,2
|
|
20241007,100300,42529220,2900,2900,2900,2900,690
|
|
20241007,100200,40528220,2900,2900,2900,2895,193
|
|
20241007,100100,39969475,2895,2895,2895,2890,92
|
|
20241007,100000,39703140,2890,2870,2890,2870,1213
|
|
20241007,095900,36207340,2885,2885,2885,2885,0
|
|
20241007,095800,36207340,2885,2885,2885,2885,0
|
|
20241007,095700,36207340,2885,2885,2885,2885,2
|
|
20241007,095600,36201570,2870,2870,2870,2870,700
|
|
20241007,095500,34192570,2870,2870,2870,2870,0
|
|
20241007,095400,34192570,2870,2870,2870,2870,0
|
|
20241007,095300,34192570,2870,2870,2870,2870,0
|
|
20241007,095200,34192570,2870,2870,2870,2870,0
|
|
20241007,095100,34192570,2870,2870,2870,2870,12
|
|
20241007,095000,34158130,2885,2885,2885,2885,0
|
|
20241007,094900,34158130,2885,2885,2885,2885,5
|
|
20241007,094800,34143705,2885,2885,2885,2885,6
|
|
20241007,094700,34126395,2885,2885,2885,2885,0
|
|
20241007,094600,34126395,2885,2885,2885,2885,0
|
|
20241007,094500,34126395,2885,2885,2885,2885,2
|
|
20241007,094400,34120625,2870,2875,2885,2870,108
|
|
20241007,094300,33809370,2880,2885,2885,2880,2
|
|
20241007,094200,33803605,2885,2885,2885,2885,1
|
|
20241007,094100,33800720,2870,2890,2890,2870,251
|
|
20241007,094000,33076090,2890,2890,2890,2890,11
|
|
20241007,093900,33044300,2880,2890,2890,2880,5
|
|
20241007,093800,33029860,2890,2885,2890,2885,67
|
|
20241007,093700,32836455,2865,2865,2865,2865,0
|
|
20241007,093600,32836455,2865,2865,2865,2865,10
|
|
20241007,093500,32807805,2885,2885,2885,2885,1920
|
|
20241007,093400,27268605,2885,2885,2885,2885,10
|
|
20241007,093300,27239755,2885,2885,2885,2885,34
|
|
20241007,093200,27141665,2885,2885,2885,2885,0
|
|
20241007,093100,27141665,2885,2885,2885,2885,0
|
|
20241007,093000,27141665,2885,2885,2885,2885,0
|
|
20241007,092900,27141665,2885,2875,2885,2875,10
|
|
20241007,092800,27112845,2860,2860,2860,2860,7
|
|
20241007,092700,27092825,2885,2880,2885,2880,17
|
|
20241007,092600,27043785,2885,2885,2885,2885,0
|
|
20241007,092500,27043785,2885,2880,2885,2880,83
|
|
20241007,092400,26804740,2885,2885,2885,2885,0
|
|
20241007,092300,26804740,2885,2885,2885,2885,0
|
|
20241007,092200,26804740,2885,2885,2885,2885,0
|
|
20241007,092100,26804740,2885,2885,2885,2885,0
|
|
20241007,092000,26804740,2885,2885,2885,2885,0
|
|
20241007,091900,26804740,2885,2885,2885,2885,0
|
|
20241007,091800,26804740,2885,2875,2885,2875,159
|
|
20241007,091700,26346865,2875,2860,2875,2860,1968
|
|
20241007,091600,20710035,2860,2860,2860,2860,0
|
|
20241007,091500,20710035,2860,2855,2860,2855,10
|
|
20241007,091400,20681475,2835,2835,2835,2835,8
|
|
20241007,091300,20658795,2860,2860,2860,2860,0
|
|
20241007,091200,20658795,2860,2860,2860,2860,2
|
|
20241007,091100,20653075,2855,2855,2855,2855,0
|
|
20241007,091000,20653075,2855,2855,2855,2855,0
|
|
20241007,090900,20653075,2855,2850,2855,2835,2029
|
|
20241007,090800,14890515,2835,2835,2835,2835,0
|
|
20241007,090700,14890515,2835,2835,2835,2835,0
|
|
20241007,090600,14890515,2835,2835,2835,2835,500
|
|
20241007,090500,13473015,2855,2855,2855,2855,0
|
|
20241007,090400,13473015,2855,2855,2855,2855,12
|
|
20241007,090300,13438755,2855,2840,2855,2835,229
|
|
20241007,090200,12789000,2870,2870,2870,2870,1
|
|
20241007,090100,12786130,2835,2835,2865,2835,950
|
|
20241007,090000,10092100,2835,2800,2835,2800,3596
|