617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191400,352124270,2295,2295,2295,2295,11302
|
|
20241007,191300,352124270,2295,2295,2295,2295,0
|
|
20241007,191200,352124270,2295,2295,2295,2295,0
|
|
20241007,191100,352124270,2295,2295,2295,2295,0
|
|
20241007,191000,352124270,2295,2295,2295,2295,0
|
|
20241007,190900,352124270,2295,2295,2295,2295,0
|
|
20241007,190800,352124270,2295,2295,2295,2295,0
|
|
20241007,190700,352124270,2295,2295,2295,2295,0
|
|
20241007,190600,352124270,2295,2295,2295,2295,0
|
|
20241007,190500,352124270,2295,2295,2295,2295,0
|
|
20241007,190400,352124270,2295,2295,2295,2295,0
|
|
20241007,190300,352124270,2295,2295,2295,2295,0
|
|
20241007,190200,352124270,2295,2295,2295,2295,0
|
|
20241007,190100,352124270,2295,2295,2295,2295,0
|
|
20241007,190000,352124270,2295,2295,2295,2295,0
|
|
20241007,185900,352124270,2295,2295,2295,2295,0
|
|
20241007,185800,352124270,2295,2295,2295,2295,0
|
|
20241007,185700,352124270,2295,2295,2295,2295,0
|
|
20241007,185600,352124270,2295,2295,2295,2295,0
|
|
20241007,185500,352124270,2295,2295,2295,2295,0
|
|
20241007,185400,352124270,2295,2295,2295,2295,0
|
|
20241007,185300,352124270,2295,2295,2295,2295,0
|
|
20241007,185200,352124270,2295,2295,2295,2295,0
|
|
20241007,185100,352124270,2295,2295,2295,2295,0
|
|
20241007,185000,352124270,2295,2295,2295,2295,0
|
|
20241007,184900,352124270,2295,2295,2295,2295,0
|
|
20241007,184800,352124270,2295,2295,2295,2295,0
|
|
20241007,184700,352124270,2295,2295,2295,2295,0
|
|
20241007,184600,352124270,2295,2295,2295,2295,0
|
|
20241007,184500,352124270,2295,2295,2295,2295,0
|
|
20241007,184400,352124270,2295,2295,2295,2295,11302
|
|
20241007,184300,352124270,2295,2295,2295,2295,0
|
|
20241007,184200,352124270,2295,2295,2295,2295,0
|
|
20241007,184100,352124270,2295,2295,2295,2295,0
|
|
20241007,184000,352124270,2295,2295,2295,2295,0
|
|
20241007,183900,352124270,2295,2295,2295,2295,0
|
|
20241007,183800,352124270,2295,2295,2295,2295,0
|
|
20241007,183700,352124270,2295,2295,2295,2295,0
|
|
20241007,183600,352124270,2295,2295,2295,2295,0
|
|
20241007,183500,352124270,2295,2295,2295,2295,0
|
|
20241007,183400,352124270,2295,2295,2295,2295,0
|
|
20241007,183300,352124270,2295,2295,2295,2295,0
|
|
20241007,183200,352124270,2295,2295,2295,2295,0
|
|
20241007,183100,352124270,2295,2295,2295,2295,0
|
|
20241007,183000,352124270,2295,2295,2295,2295,0
|
|
20241007,182900,352124270,2295,2295,2295,2295,0
|
|
20241007,182800,352124270,2295,2295,2295,2295,0
|
|
20241007,182700,352124270,2295,2295,2295,2295,0
|
|
20241007,182600,352124270,2295,2295,2295,2295,0
|
|
20241007,182500,352124270,2295,2295,2295,2295,0
|
|
20241007,182400,352124270,2295,2295,2295,2295,0
|
|
20241007,182300,352124270,2295,2295,2295,2295,0
|
|
20241007,182200,352124270,2295,2295,2295,2295,0
|
|
20241007,182100,352124270,2295,2295,2295,2295,0
|
|
20241007,182000,352124270,2295,2295,2295,2295,0
|
|
20241007,181900,352124270,2295,2295,2295,2295,0
|
|
20241007,181800,352124270,2295,2295,2295,2295,0
|
|
20241007,181700,352124270,2295,2295,2295,2295,0
|
|
20241007,181600,352124270,2295,2295,2295,2295,0
|
|
20241007,181500,352124270,2295,2295,2295,2295,0
|
|
20241007,181400,352124270,2295,2295,2295,2295,11302
|
|
20241007,181300,352124270,2295,2295,2295,2295,0
|
|
20241007,181200,352124270,2295,2295,2295,2295,0
|
|
20241007,181100,352124270,2295,2295,2295,2295,0
|
|
20241007,181000,352124270,2295,2295,2295,2295,0
|
|
20241007,180900,352124270,2295,2295,2295,2295,0
|
|
20241007,180800,352124270,2295,2295,2295,2295,0
|
|
20241007,180700,352124270,2295,2295,2295,2295,0
|
|
20241007,180600,352124270,2295,2295,2295,2295,0
|
|
20241007,180500,352124270,2295,2295,2295,2295,0
|
|
20241007,180400,352124270,2295,2295,2295,2295,0
|
|
20241007,180300,352124270,2295,2295,2295,2295,0
|
|
20241007,180200,352124270,2295,2295,2295,2295,0
|
|
20241007,180100,352124270,2295,2295,2295,2295,0
|
|
20241007,180000,352124270,2295,2295,2295,2295,0
|
|
20241007,175900,352124270,2295,2295,2295,2295,0
|
|
20241007,175800,352124270,2295,2295,2295,2295,0
|
|
20241007,175700,352124270,2295,2295,2295,2295,0
|
|
20241007,175600,352124270,2295,2295,2295,2295,0
|
|
20241007,175500,352124270,2295,2295,2295,2295,0
|
|
20241007,175400,352124270,2295,2295,2295,2295,0
|
|
20241007,175300,352124270,2295,2295,2295,2295,0
|
|
20241007,175200,352124270,2295,2295,2295,2295,0
|
|
20241007,175100,352124270,2295,2295,2295,2295,0
|
|
20241007,175000,352124270,2295,2295,2295,2295,0
|
|
20241007,174900,352124270,2295,2295,2295,2295,0
|
|
20241007,174800,352124270,2295,2295,2295,2295,0
|
|
20241007,174700,352124270,2295,2295,2295,2295,0
|
|
20241007,174600,352124270,2295,2295,2295,2295,0
|
|
20241007,174500,352124270,2295,2295,2295,2295,0
|
|
20241007,174400,352124270,2295,2295,2295,2295,11302
|
|
20241007,174300,352124270,2295,2295,2295,2295,0
|
|
20241007,174200,352124270,2295,2295,2295,2295,0
|
|
20241007,174100,352124270,2295,2295,2295,2295,0
|
|
20241007,174000,352124270,2295,2295,2295,2295,0
|
|
20241007,173900,352124270,2295,2295,2295,2295,0
|
|
20241007,173800,352124270,2295,2295,2295,2295,0
|
|
20241007,173700,352124270,2295,2295,2295,2295,0
|
|
20241007,173600,352124270,2295,2295,2295,2295,0
|
|
20241007,173500,352124270,2295,2295,2295,2295,0
|
|
20241007,173400,352124270,2295,2295,2295,2295,0
|
|
20241007,173300,352124270,2295,2295,2295,2295,0
|
|
20241007,173200,352124270,2295,2295,2295,2295,0
|
|
20241007,173100,352124270,2295,2295,2295,2295,0
|
|
20241007,173000,352124270,2295,2295,2295,2295,0
|
|
20241007,172900,352124270,2295,2295,2295,2295,0
|
|
20241007,172800,352124270,2295,2295,2295,2295,0
|
|
20241007,172700,352124270,2295,2295,2295,2295,0
|
|
20241007,172600,352124270,2295,2295,2295,2295,0
|
|
20241007,172500,352124270,2295,2295,2295,2295,0
|
|
20241007,172400,352124270,2295,2295,2295,2295,0
|
|
20241007,172300,352124270,2295,2295,2295,2295,0
|
|
20241007,172200,352124270,2295,2295,2295,2295,0
|
|
20241007,172100,352124270,2295,2295,2295,2295,0
|
|
20241007,172000,352124270,2295,2295,2295,2295,0
|
|
20241007,171900,352124270,2295,2295,2295,2295,0
|
|
20241007,171800,352124270,2295,2295,2295,2295,0
|
|
20241007,171700,352124270,2295,2295,2295,2295,0
|
|
20241007,171600,352124270,2295,2295,2295,2295,0
|
|
20241007,171500,352124270,2295,2295,2295,2295,0
|
|
20241007,171400,352124270,2295,2295,2295,2295,11302
|
|
20241007,171300,352124270,2295,2295,2295,2295,0
|
|
20241007,171200,352124270,2295,2295,2295,2295,0
|
|
20241007,171100,352124270,2295,2295,2295,2295,0
|
|
20241007,171000,352124270,2295,2295,2295,2295,0
|
|
20241007,170900,352124270,2295,2295,2295,2295,0
|
|
20241007,170800,352124270,2295,2295,2295,2295,0
|
|
20241007,170700,352124270,2295,2295,2295,2295,0
|
|
20241007,170600,352124270,2295,2295,2295,2295,0
|
|
20241007,170500,352124270,2295,2295,2295,2295,0
|
|
20241007,170400,352124270,2295,2295,2295,2295,0
|
|
20241007,170300,352124270,2295,2295,2295,2295,0
|
|
20241007,170200,352124270,2295,2295,2295,2295,0
|
|
20241007,170100,352124270,2295,2295,2295,2295,0
|
|
20241007,170000,352124270,2295,2295,2295,2295,0
|
|
20241007,165900,352124270,2295,2295,2295,2295,0
|
|
20241007,165800,352124270,2295,2295,2295,2295,0
|
|
20241007,165700,352124270,2295,2295,2295,2295,0
|
|
20241007,165600,352124270,2295,2295,2295,2295,0
|
|
20241007,165500,352124270,2295,2295,2295,2295,0
|
|
20241007,165400,352124270,2295,2295,2295,2295,0
|
|
20241007,165300,352124270,2295,2295,2295,2295,0
|
|
20241007,165200,352124270,2295,2295,2295,2295,0
|
|
20241007,165100,352124270,2295,2295,2295,2295,0
|
|
20241007,165000,352124270,2295,2295,2295,2295,0
|
|
20241007,164900,352124270,2295,2295,2295,2295,0
|
|
20241007,164800,352124270,2295,2295,2295,2295,0
|
|
20241007,164700,352124270,2295,2295,2295,2295,0
|
|
20241007,164600,352124270,2295,2295,2295,2295,0
|
|
20241007,164500,352124270,2295,2295,2295,2295,0
|
|
20241007,164400,352124270,2295,2295,2295,2295,11302
|
|
20241007,164300,352124270,2295,2295,2295,2295,0
|
|
20241007,164200,352124270,2295,2295,2295,2295,0
|
|
20241007,164100,352124270,2295,2295,2295,2295,0
|
|
20241007,164000,352124270,2295,2295,2295,2295,0
|
|
20241007,163900,352124270,2295,2295,2295,2295,0
|
|
20241007,163800,352124270,2295,2295,2295,2295,0
|
|
20241007,163700,352124270,2295,2295,2295,2295,0
|
|
20241007,163600,352124270,2295,2295,2295,2295,0
|
|
20241007,163500,352124270,2295,2295,2295,2295,0
|
|
20241007,163400,352124270,2295,2295,2295,2295,0
|
|
20241007,163300,352124270,2295,2295,2295,2295,0
|
|
20241007,163200,352124270,2295,2295,2295,2295,0
|
|
20241007,163100,352124270,2295,2295,2295,2295,0
|
|
20241007,163000,352124270,2295,2295,2295,2295,0
|
|
20241007,162900,352124270,2295,2295,2295,2295,0
|
|
20241007,162800,352124270,2295,2295,2295,2295,0
|
|
20241007,162700,352124270,2295,2295,2295,2295,0
|
|
20241007,162600,352124270,2295,2295,2295,2295,0
|
|
20241007,162500,352124270,2295,2295,2295,2295,0
|
|
20241007,162400,352124270,2295,2295,2295,2295,0
|
|
20241007,162300,352124270,2295,2295,2295,2295,0
|
|
20241007,162200,352124270,2295,2295,2295,2295,0
|
|
20241007,162100,352124270,2295,2295,2295,2295,0
|
|
20241007,162000,352124270,2295,2295,2295,2295,0
|
|
20241007,161900,352124270,2295,2295,2295,2295,0
|
|
20241007,161800,352124270,2295,2295,2295,2295,0
|
|
20241007,161700,352124270,2295,2295,2295,2295,0
|
|
20241007,161600,352124270,2295,2295,2295,2295,0
|
|
20241007,161500,352124270,2295,2295,2295,2295,0
|
|
20241007,161400,352124270,2295,2295,2295,2295,11302
|
|
20241007,161300,352124270,2295,2295,2295,2295,0
|
|
20241007,161200,352124270,2295,2295,2295,2295,0
|
|
20241007,161100,352124270,2295,2295,2295,2295,0
|
|
20241007,161000,352124270,2295,2295,2295,2295,0
|
|
20241007,160900,352124270,2295,2295,2295,2295,0
|
|
20241007,160800,352124270,2295,2295,2295,2295,0
|
|
20241007,160700,352124270,2295,2295,2295,2295,0
|
|
20241007,160600,352124270,2295,2295,2295,2295,0
|
|
20241007,160500,352124270,2295,2295,2295,2295,0
|
|
20241007,160400,352124270,2295,2295,2295,2295,0
|
|
20241007,160300,352124270,2295,2295,2295,2295,0
|
|
20241007,160200,352124270,2295,2295,2295,2295,0
|
|
20241007,160100,352124270,2295,2295,2295,2295,0
|
|
20241007,160000,352124270,2295,2295,2295,2295,0
|
|
20241007,155900,352124270,2295,2295,2295,2295,0
|
|
20241007,155800,352124270,2295,2295,2295,2295,0
|
|
20241007,155700,352124270,2295,2295,2295,2295,0
|
|
20241007,155600,352124270,2295,2295,2295,2295,0
|
|
20241007,155500,352124270,2295,2295,2295,2295,0
|
|
20241007,155400,352124270,2295,2295,2295,2295,0
|
|
20241007,155300,352124270,2295,2295,2295,2295,0
|
|
20241007,155200,352124270,2295,2295,2295,2295,0
|
|
20241007,155100,352124270,2295,2295,2295,2295,0
|
|
20241007,155000,352124270,2295,2295,2295,2295,0
|
|
20241007,154900,352124270,2295,2295,2295,2295,0
|
|
20241007,154800,352124270,2295,2295,2295,2295,0
|
|
20241007,154700,352124270,2295,2295,2295,2295,0
|
|
20241007,154600,352124270,2295,2295,2295,2295,0
|
|
20241007,154500,352124270,2295,2295,2295,2295,0
|
|
20241007,154400,352124270,2295,2295,2295,2295,11302
|
|
20241007,154300,352124270,2295,2295,2295,2295,0
|
|
20241007,154200,352124270,2295,2295,2295,2295,0
|
|
20241007,154100,352124270,2295,2295,2295,2295,0
|
|
20241007,154000,352124270,2295,2295,2295,2295,0
|
|
20241007,153900,352124270,2295,2295,2295,2295,0
|
|
20241007,153800,352124270,2295,2295,2295,2295,0
|
|
20241007,153700,352124270,2295,2295,2295,2295,0
|
|
20241007,153600,352124270,2295,2295,2295,2295,0
|
|
20241007,153500,352124270,2295,2295,2295,2295,0
|
|
20241007,153400,352124270,2295,2295,2295,2295,0
|
|
20241007,153300,352124270,2295,2295,2295,2295,0
|
|
20241007,153200,352124270,2295,2295,2295,2295,0
|
|
20241007,153100,352124270,2295,2295,2295,2295,0
|
|
20241007,153000,352124270,2295,2295,2295,2295,11302
|
|
20241007,152900,326186180,2330,2330,2330,2330,0
|
|
20241007,152800,326186180,2330,2330,2330,2330,0
|
|
20241007,152700,326186180,2330,2330,2330,2330,0
|
|
20241007,152600,326186180,2330,2330,2330,2330,0
|
|
20241007,152500,326186180,2330,2330,2330,2330,0
|
|
20241007,152400,326186180,2330,2330,2330,2330,0
|
|
20241007,152300,326186180,2330,2330,2330,2330,0
|
|
20241007,152200,326186180,2330,2330,2330,2330,0
|
|
20241007,152100,326186180,2330,2330,2330,2330,0
|
|
20241007,152000,326186180,2330,2330,2330,2330,0
|
|
20241007,151900,326186180,2330,2310,2330,2310,63
|
|
20241007,151800,326040390,2330,2330,2330,2310,652
|
|
20241007,151700,324530025,2330,2330,2330,2330,10
|
|
20241007,151600,324506725,2330,2320,2330,2320,786
|
|
20241007,151500,322675355,2330,2325,2335,2325,5406
|
|
20241007,151400,310094340,2320,2320,2320,2320,302
|
|
20241007,151300,309393700,2320,2320,2320,2320,526
|
|
20241007,151200,308173380,2320,2320,2320,2320,303
|
|
20241007,151100,307470420,2305,2310,2310,2305,1240
|
|
20241007,151000,304609690,2320,2315,2320,2315,2486
|
|
20241007,150900,298844600,2305,2305,2305,2305,0
|
|
20241007,150800,298844600,2305,2315,2315,2305,110
|
|
20241007,150700,298590800,2310,2310,2315,2310,3656
|
|
20241007,150600,290134440,2310,2315,2315,2310,11
|
|
20241007,150500,290109025,2305,2305,2305,2305,700
|
|
20241007,150400,288495525,2315,2305,2315,2305,2366
|
|
20241007,150300,283034060,2310,2310,2310,2310,10
|
|
20241007,150200,283010960,2305,2305,2305,2305,0
|
|
20241007,150100,283010960,2305,2305,2305,2305,10
|
|
20241007,150000,282987910,2310,2310,2310,2310,10
|
|
20241007,145900,282964810,2310,2310,2310,2310,0
|
|
20241007,145800,282964810,2310,2310,2310,2310,15
|
|
20241007,145700,282930160,2310,2310,2310,2310,396
|
|
20241007,145600,282015400,2310,2305,2310,2300,2502
|
|
20241007,145500,276256730,2315,2315,2315,2315,2
|
|
20241007,145400,276252100,2310,2310,2310,2310,200
|
|
20241007,145300,275790100,2315,2315,2315,2315,0
|
|
20241007,145200,275790100,2315,2315,2315,2315,1
|
|
20241007,145100,275787785,2315,2315,2315,2315,1
|
|
20241007,145000,275785470,2315,2315,2315,2315,0
|
|
20241007,144900,275785470,2315,2315,2315,2315,232
|
|
20241007,144800,275248390,2320,2320,2320,2320,0
|
|
20241007,144700,275248390,2320,2315,2320,2315,200
|
|
20241007,144600,274785075,2305,2305,2305,2305,0
|
|
20241007,144500,274785075,2305,2305,2305,2305,0
|
|
20241007,144400,274785075,2305,2310,2310,2305,200
|
|
20241007,144300,274324050,2315,2315,2315,2315,5
|
|
20241007,144200,274312475,2315,2315,2315,2315,28
|
|
20241007,144100,274247655,2315,2315,2315,2315,281
|
|
20241007,144000,273597140,2315,2315,2315,2315,17
|
|
20241007,143900,273557785,2315,2310,2315,2310,1024
|
|
20241007,143800,271191970,2310,2310,2310,2310,0
|
|
20241007,143700,271191970,2310,2310,2310,2310,0
|
|
20241007,143600,271191970,2310,2310,2310,2310,5
|
|
20241007,143500,271180420,2305,2305,2305,2305,46
|
|
20241007,143400,271074390,2310,2310,2310,2310,250
|
|
20241007,143300,270496890,2320,2320,2320,2320,0
|
|
20241007,143200,270496890,2320,2320,2320,2320,0
|
|
20241007,143100,270496890,2320,2315,2320,2315,100
|
|
20241007,143000,270265140,2310,2310,2310,2310,0
|
|
20241007,142900,270265140,2310,2310,2310,2310,0
|
|
20241007,142800,270265140,2310,2320,2320,2310,842
|
|
20241007,142700,268318680,2310,2310,2310,2310,20
|
|
20241007,142600,268272480,2310,2310,2310,2310,1100
|
|
20241007,142500,265731480,2315,2310,2315,2310,511
|
|
20241007,142400,264548665,2310,2310,2310,2310,10
|
|
20241007,142300,264525565,2305,2305,2305,2305,0
|
|
20241007,142200,264525565,2305,2310,2310,2305,4
|
|
20241007,142100,264516340,2315,2315,2315,2315,1
|
|
20241007,142000,264514025,2305,2305,2305,2305,0
|
|
20241007,141900,264514025,2305,2305,2305,2305,151
|
|
20241007,141800,264165970,2305,2315,2315,2305,23
|
|
20241007,141700,264112750,2310,2315,2315,2310,3680
|
|
20241007,141600,255610010,2315,2315,2315,2315,0
|
|
20241007,141500,255610010,2315,2315,2315,2315,5
|
|
20241007,141400,255598435,2315,2315,2315,2315,0
|
|
20241007,141300,255598435,2315,2315,2320,2315,473
|
|
20241007,141200,254503435,2315,2315,2315,2315,0
|
|
20241007,141100,254503435,2315,2315,2315,2315,10
|
|
20241007,141000,254480285,2315,2315,2315,2315,0
|
|
20241007,140900,254480285,2315,2315,2315,2315,0
|
|
20241007,140800,254480285,2315,2315,2315,2315,92
|
|
20241007,140700,254267305,2320,2320,2320,2320,1
|
|
20241007,140600,254264985,2320,2320,2320,2320,0
|
|
20241007,140500,254264985,2320,2320,2320,2320,1
|
|
20241007,140400,254262665,2320,2320,2320,2320,30
|
|
20241007,140300,254193065,2320,2320,2320,2320,25
|
|
20241007,140200,254135065,2320,2320,2320,2320,48
|
|
20241007,140100,254023705,2320,2320,2325,2320,2101
|
|
20241007,140000,249149380,2320,2320,2320,2320,716
|
|
20241007,135900,247488260,2320,2320,2320,2320,104
|
|
20241007,135800,247246980,2320,2320,2320,2320,196
|
|
20241007,135700,246792260,2315,2315,2315,2315,0
|
|
20241007,135600,246792260,2315,2315,2315,2315,0
|
|
20241007,135500,246792260,2315,2315,2315,2315,274
|
|
20241007,135400,246157950,2310,2310,2310,2310,1
|
|
20241007,135300,246155640,2310,2310,2310,2310,80
|
|
20241007,135200,245970840,2315,2310,2315,2310,148
|
|
20241007,135100,245628870,2310,2310,2310,2310,100
|
|
20241007,135000,245397870,2315,2315,2315,2315,10
|
|
20241007,134900,245374720,2310,2310,2310,2310,0
|
|
20241007,134800,245374720,2310,2315,2315,2310,459
|
|
20241007,134700,244312630,2320,2320,2320,2320,824
|
|
20241007,134600,242400950,2315,2315,2315,2315,963
|
|
20241007,134500,240171605,2315,2315,2315,2315,50
|
|
20241007,134400,240055855,2315,2315,2315,2315,47
|
|
20241007,134300,239947050,2315,2315,2315,2315,616
|
|
20241007,134200,238521010,2315,2315,2315,2315,8
|
|
20241007,134100,238502490,2315,2315,2315,2315,197
|
|
20241007,134000,238046435,2310,2310,2310,2310,0
|
|
20241007,133900,238046435,2310,2310,2310,2310,0
|
|
20241007,133800,238046435,2310,2310,2310,2310,501
|
|
20241007,133700,236889125,2310,2310,2310,2310,0
|
|
20241007,133600,236889125,2310,2310,2310,2310,0
|
|
20241007,133500,236889125,2310,2310,2310,2310,0
|
|
20241007,133400,236889125,2310,2315,2315,2310,4000
|
|
20241007,133300,227645510,2315,2315,2315,2315,74
|
|
20241007,133200,227474200,2315,2315,2315,2315,0
|
|
20241007,133100,227474200,2315,2315,2315,2315,0
|
|
20241007,133000,227474200,2315,2315,2315,2315,1
|
|
20241007,132900,227471885,2315,2315,2315,2315,836
|
|
20241007,132800,225536545,2310,2310,2310,2310,0
|
|
20241007,132700,225536545,2310,2310,2310,2310,446
|
|
20241007,132600,224506285,2315,2315,2315,2315,0
|
|
20241007,132500,224506285,2315,2315,2315,2315,1
|
|
20241007,132400,224503970,2310,2310,2315,2310,1551
|
|
20241007,132300,220916160,2310,2310,2310,2310,40
|
|
20241007,132200,220823760,2310,2310,2310,2310,10
|
|
20241007,132100,220800660,2310,2310,2310,2310,0
|
|
20241007,132000,220800660,2310,2310,2310,2310,10
|
|
20241007,131900,220777560,2310,2310,2310,2310,50
|
|
20241007,131800,220662060,2310,2310,2310,2310,0
|
|
20241007,131700,220662060,2310,2310,2310,2310,260
|
|
20241007,131600,220061460,2310,2310,2310,2310,34
|
|
20241007,131500,219982920,2305,2310,2310,2305,310
|
|
20241007,131400,219268320,2305,2305,2305,2305,0
|
|
20241007,131300,219268320,2305,2305,2305,2305,2000
|
|
20241007,131200,214658320,2305,2305,2305,2305,1
|
|
20241007,131100,214656015,2310,2300,2310,2300,901
|
|
20241007,131000,212583705,2300,2305,2305,2300,1102
|
|
20241007,130900,210044750,2310,2310,2310,2310,1
|
|
20241007,130800,210042440,2310,2310,2310,2310,1381
|
|
20241007,130700,206852330,2310,2310,2310,2310,0
|
|
20241007,130600,206852330,2310,2310,2310,2310,78
|
|
20241007,130500,206672150,2310,2310,2310,2310,0
|
|
20241007,130400,206672150,2310,2310,2310,2310,339
|
|
20241007,130300,205889060,2310,2310,2310,2310,3051
|
|
20241007,130200,198841250,2310,2310,2310,2310,750
|
|
20241007,130100,197108750,2310,2310,2310,2310,200
|
|
20241007,130000,196646750,2310,2310,2310,2310,0
|
|
20241007,125900,196646750,2310,2315,2315,2310,488
|
|
20241007,125800,195518070,2315,2315,2315,2315,0
|
|
20241007,125700,195518070,2315,2315,2315,2315,100
|
|
20241007,125600,195286570,2310,2310,2310,2310,51
|
|
20241007,125500,195168760,2310,2310,2310,2310,101
|
|
20241007,125400,194935450,2310,2310,2310,2310,0
|
|
20241007,125300,194935450,2310,2310,2310,2310,0
|
|
20241007,125200,194935450,2310,2310,2310,2310,0
|
|
20241007,125100,194935450,2310,2310,2310,2310,0
|
|
20241007,125000,194935450,2310,2310,2310,2310,0
|
|
20241007,124900,194935450,2310,2310,2310,2310,0
|
|
20241007,124800,194935450,2310,2310,2310,2310,3
|
|
20241007,124700,194928520,2310,2310,2310,2310,0
|
|
20241007,124600,194928520,2310,2310,2310,2310,0
|
|
20241007,124500,194928520,2310,2315,2315,2310,50
|
|
20241007,124400,194812955,2315,2315,2315,2315,1
|
|
20241007,124300,194810640,2315,2315,2315,2315,0
|
|
20241007,124200,194810640,2315,2315,2315,2315,0
|
|
20241007,124100,194810640,2315,2315,2315,2315,1
|
|
20241007,124000,194808325,2315,2315,2315,2315,0
|
|
20241007,123900,194808325,2315,2315,2315,2315,75
|
|
20241007,123800,194634700,2315,2315,2315,2315,0
|
|
20241007,123700,194634700,2315,2315,2315,2315,0
|
|
20241007,123600,194634700,2315,2315,2315,2315,25
|
|
20241007,123500,194576825,2310,2310,2310,2310,0
|
|
20241007,123400,194576825,2310,2310,2310,2310,0
|
|
20241007,123300,194576825,2310,2310,2310,2310,481
|
|
20241007,123200,193465715,2310,2310,2310,2310,241
|
|
20241007,123100,192909005,2305,2305,2305,2305,0
|
|
20241007,123000,192909005,2305,2305,2305,2305,0
|
|
20241007,122900,192909005,2305,2305,2305,2305,500
|
|
20241007,122800,191756505,2305,2305,2305,2305,902
|
|
20241007,122700,189677395,2305,2305,2305,2305,700
|
|
20241007,122600,188063895,2310,2310,2310,2310,0
|
|
20241007,122500,188063895,2310,2310,2310,2310,0
|
|
20241007,122400,188063895,2310,2310,2310,2310,3
|
|
20241007,122300,188056965,2305,2310,2310,2305,7
|
|
20241007,122200,188040810,2310,2310,2310,2310,0
|
|
20241007,122100,188040810,2310,2310,2310,2310,0
|
|
20241007,122000,188040810,2310,2305,2310,2305,683
|
|
20241007,121900,186464100,2305,2305,2305,2305,55
|
|
20241007,121800,186337325,2305,2305,2305,2305,0
|
|
20241007,121700,186337325,2305,2305,2305,2305,0
|
|
20241007,121600,186337325,2305,2305,2305,2305,0
|
|
20241007,121500,186337325,2305,2305,2305,2305,130
|
|
20241007,121400,186037675,2310,2310,2310,2310,0
|
|
20241007,121300,186037675,2310,2310,2310,2310,0
|
|
20241007,121200,186037675,2310,2310,2310,2310,0
|
|
20241007,121100,186037675,2310,2310,2310,2310,0
|
|
20241007,121000,186037675,2310,2310,2310,2310,101
|
|
20241007,120900,185804365,2310,2310,2310,2310,1000
|
|
20241007,120800,183494365,2310,2310,2310,2310,5
|
|
20241007,120700,183482815,2310,2310,2310,2310,0
|
|
20241007,120600,183482815,2310,2310,2310,2310,0
|
|
20241007,120500,183482815,2310,2310,2310,2310,0
|
|
20241007,120400,183482815,2310,2310,2310,2310,0
|
|
20241007,120300,183482815,2310,2310,2310,2310,0
|
|
20241007,120200,183482815,2310,2310,2310,2310,0
|
|
20241007,120100,183482815,2310,2310,2310,2310,3
|
|
20241007,120000,183475885,2300,2300,2300,2300,0
|
|
20241007,115900,183475885,2300,2310,2310,2300,79
|
|
20241007,115800,183293955,2310,2310,2310,2310,21
|
|
20241007,115700,183245445,2310,2310,2310,2310,1
|
|
20241007,115600,183243135,2310,2310,2310,2310,33
|
|
20241007,115500,183166905,2310,2310,2310,2310,0
|
|
20241007,115400,183166905,2310,2310,2310,2310,41
|
|
20241007,115300,183072195,2300,2300,2300,2300,180
|
|
20241007,115200,182658195,2305,2305,2305,2305,700
|
|
20241007,115100,181044695,2310,2310,2310,2310,0
|
|
20241007,115000,181044695,2310,2310,2310,2310,481
|
|
20241007,114900,179933585,2305,2305,2305,2305,300
|
|
20241007,114800,179242085,2305,2305,2305,2305,150
|
|
20241007,114700,178896335,2305,2305,2305,2305,0
|
|
20241007,114600,178896335,2305,2305,2305,2305,0
|
|
20241007,114500,178896335,2305,2305,2305,2305,0
|
|
20241007,114400,178896335,2305,2305,2305,2305,130
|
|
20241007,114300,178596685,2305,2305,2305,2305,12
|
|
20241007,114200,178569025,2310,2310,2310,2310,252
|
|
20241007,114100,177986905,2310,2310,2310,2310,16
|
|
20241007,114000,177949945,2320,2320,2320,2320,0
|
|
20241007,113900,177949945,2320,2320,2320,2320,0
|
|
20241007,113800,177949945,2320,2320,2320,2320,0
|
|
20241007,113700,177949945,2320,2320,2320,2320,0
|
|
20241007,113600,177949945,2320,2320,2320,2320,0
|
|
20241007,113500,177949945,2320,2320,2320,2320,0
|
|
20241007,113400,177949945,2320,2320,2320,2320,0
|
|
20241007,113300,177949945,2320,2320,2320,2320,0
|
|
20241007,113200,177949945,2320,2320,2320,2320,100
|
|
20241007,113100,177717945,2320,2320,2320,2320,0
|
|
20241007,113000,177717945,2320,2320,2320,2320,0
|
|
20241007,112900,177717945,2320,2320,2320,2320,0
|
|
20241007,112800,177717945,2320,2320,2320,2320,0
|
|
20241007,112700,177717945,2320,2320,2320,2320,0
|
|
20241007,112600,177717945,2320,2315,2320,2315,300
|
|
20241007,112500,177022945,2305,2305,2305,2305,150
|
|
20241007,112400,176677195,2315,2315,2315,2315,22
|
|
20241007,112300,176626265,2305,2305,2305,2305,203
|
|
20241007,112200,176158350,2305,2310,2310,2305,15
|
|
20241007,112100,176123745,2315,2315,2315,2315,0
|
|
20241007,112000,176123745,2315,2315,2315,2315,1
|
|
20241007,111900,176121430,2320,2320,2320,2320,66
|
|
20241007,111800,175968310,2320,2320,2320,2320,228
|
|
20241007,111700,175439350,2320,2320,2320,2320,0
|
|
20241007,111600,175439350,2320,2320,2320,2320,0
|
|
20241007,111500,175439350,2320,2320,2320,2320,0
|
|
20241007,111400,175439350,2320,2320,2320,2320,256
|
|
20241007,111300,174845430,2320,2320,2320,2320,0
|
|
20241007,111200,174845430,2320,2320,2320,2320,0
|
|
20241007,111100,174845430,2320,2320,2320,2320,0
|
|
20241007,111000,174845430,2320,2320,2320,2320,0
|
|
20241007,110900,174845430,2320,2305,2320,2305,301
|
|
20241007,110800,174151610,2305,2330,2330,2305,3166
|
|
20241007,110700,166821055,2330,2330,2330,2330,124
|
|
20241007,110600,166532135,2330,2330,2330,2330,1
|
|
20241007,110500,166529805,2335,2335,2335,2335,0
|
|
20241007,110400,166529805,2335,2335,2335,2335,0
|
|
20241007,110300,166529805,2335,2335,2335,2335,167
|
|
20241007,110200,166139860,2335,2310,2335,2310,6135
|
|
20241007,110100,151872255,2295,2295,2295,2295,1840
|
|
20241007,110000,147649455,2295,2310,2310,2295,2878
|
|
20241007,105900,141026330,2300,2300,2300,2300,10
|
|
20241007,105800,141003330,2300,2300,2300,2300,1
|
|
20241007,105700,141001030,2300,2300,2300,2300,105
|
|
20241007,105600,140759530,2295,2295,2295,2295,20
|
|
20241007,105500,140713630,2315,2315,2315,2315,0
|
|
20241007,105400,140713630,2315,2300,2315,2295,758
|
|
20241007,105300,138971540,2315,2305,2315,2300,980
|
|
20241007,105200,136715980,2315,2315,2315,2315,0
|
|
20241007,105100,136715980,2315,2315,2315,2315,8
|
|
20241007,105000,136697460,2315,2315,2315,2315,0
|
|
20241007,104900,136697460,2315,2315,2315,2315,2
|
|
20241007,104800,136692830,2315,2310,2315,2310,2556
|
|
20241007,104700,130788465,2315,2315,2315,2315,1
|
|
20241007,104600,130786150,2315,2315,2315,2315,0
|
|
20241007,104500,130786150,2315,2315,2315,2315,0
|
|
20241007,104400,130786150,2315,2315,2315,2315,110
|
|
20241007,104300,130531500,2325,2320,2325,2320,1012
|
|
20241007,104200,128183650,2320,2320,2320,2320,6
|
|
20241007,104100,128169730,2315,2315,2315,2315,116
|
|
20241007,104000,127901190,2315,2315,2315,2315,0
|
|
20241007,103900,127901190,2315,2315,2315,2315,0
|
|
20241007,103800,127901190,2315,2315,2315,2315,0
|
|
20241007,103700,127901190,2315,2315,2315,2315,5
|
|
20241007,103600,127889615,2315,2315,2315,2315,1
|
|
20241007,103500,127887300,2315,2315,2315,2315,1
|
|
20241007,103400,127884985,2310,2310,2310,2310,0
|
|
20241007,103300,127884985,2310,2315,2315,2310,519
|
|
20241007,103200,126686005,2310,2310,2310,2310,1
|
|
20241007,103100,126683695,2315,2315,2315,2315,500
|
|
20241007,103000,125526195,2325,2325,2325,2325,35
|
|
20241007,102900,125444820,2325,2320,2325,2320,806
|
|
20241007,102800,123574895,2320,2315,2320,2315,2
|
|
20241007,102700,123570260,2310,2310,2310,2310,4
|
|
20241007,102600,123561020,2320,2320,2320,2320,233
|
|
20241007,102500,123020460,2320,2315,2320,2315,668
|
|
20241007,102400,121473975,2320,2320,2320,2320,1
|
|
20241007,102300,121471655,2315,2315,2315,2315,661
|
|
20241007,102200,119941440,2315,2315,2315,2315,0
|
|
20241007,102100,119941440,2315,2315,2315,2315,219
|
|
20241007,102000,119434455,2315,2315,2315,2315,1330
|
|
20241007,101900,116355505,2315,2315,2315,2315,5
|
|
20241007,101800,116343930,2315,2315,2315,2315,0
|
|
20241007,101700,116343930,2315,2315,2315,2315,86
|
|
20241007,101600,116144840,2315,2315,2315,2315,2376
|
|
20241007,101500,110644400,2315,2315,2315,2315,0
|
|
20241007,101400,110644400,2315,2315,2315,2315,0
|
|
20241007,101300,110644400,2315,2315,2315,2315,1
|
|
20241007,101200,110642085,2310,2310,2310,2310,88
|
|
20241007,101100,110438805,2315,2315,2315,2315,0
|
|
20241007,101000,110438805,2315,2310,2315,2310,3
|
|
20241007,100900,110431870,2310,2315,2315,2310,24
|
|
20241007,100800,110376315,2315,2310,2315,2310,518
|
|
20241007,100700,109179655,2310,2305,2310,2305,4
|
|
20241007,100600,109170430,2305,2305,2305,2305,5
|
|
20241007,100500,109158905,2310,2310,2310,2310,101
|
|
20241007,100400,108925595,2310,2310,2310,2310,1
|
|
20241007,100300,108923285,2310,2310,2310,2310,0
|
|
20241007,100200,108923285,2310,2310,2310,2310,262
|
|
20241007,100100,108318065,2310,2310,2310,2310,1
|
|
20241007,100000,108315755,2310,2315,2315,2310,45
|
|
20241007,095900,108211585,2305,2315,2315,2305,66
|
|
20241007,095800,108058805,2315,2315,2315,2310,1886
|
|
20241007,095700,103702135,2310,2310,2310,2310,1997
|
|
20241007,095600,99089065,2310,2310,2310,2310,0
|
|
20241007,095500,99089065,2310,2305,2310,2305,4
|
|
20241007,095400,99079840,2305,2310,2310,2305,150
|
|
20241007,095300,98733590,2310,2310,2310,2310,0
|
|
20241007,095200,98733590,2310,2310,2310,2310,101
|
|
20241007,095100,98500280,2300,2300,2300,2300,100
|
|
20241007,095000,98270280,2300,2300,2300,2300,35
|
|
20241007,094900,98189780,2300,2300,2300,2300,976
|
|
20241007,094800,95944980,2300,2300,2300,2300,55
|
|
20241007,094700,95818480,2295,2300,2300,2295,383
|
|
20241007,094600,94939105,2310,2310,2310,2310,0
|
|
20241007,094500,94939105,2310,2310,2310,2300,1021
|
|
20241007,094400,92590595,2310,2310,2310,2310,5
|
|
20241007,094300,92579045,2300,2300,2300,2300,1000
|
|
20241007,094200,90279045,2300,2300,2300,2300,10
|
|
20241007,094100,90256045,2300,2300,2300,2300,0
|
|
20241007,094000,90256045,2300,2300,2310,2295,1755
|
|
20241007,093900,86215820,2300,2300,2300,2300,500
|
|
20241007,093800,85065820,2300,2300,2300,2300,1
|
|
20241007,093700,85063520,2305,2305,2305,2305,4
|
|
20241007,093600,85054300,2300,2300,2300,2300,331
|
|
20241007,093500,84293000,2300,2305,2305,2300,370
|
|
20241007,093400,83440435,2305,2305,2305,2305,0
|
|
20241007,093300,83440435,2305,2290,2305,2290,885
|
|
20241007,093200,81401785,2290,2290,2290,2290,0
|
|
20241007,093100,81401785,2290,2295,2295,2290,1021
|
|
20241007,093000,79059725,2300,2300,2300,2300,988
|
|
20241007,092900,76787325,2305,2305,2305,2305,12
|
|
20241007,092800,76759665,2305,2305,2305,2305,0
|
|
20241007,092700,76759665,2305,2305,2305,2305,0
|
|
20241007,092600,76759665,2305,2300,2305,2285,621
|
|
20241007,092500,75336235,2300,2300,2300,2300,30
|
|
20241007,092400,75267235,2300,2300,2300,2300,0
|
|
20241007,092300,75267235,2300,2300,2300,2300,130
|
|
20241007,092200,74968235,2300,2300,2300,2300,10
|
|
20241007,092100,74945235,2305,2300,2305,2300,71
|
|
20241007,092000,74781930,2300,2300,2300,2300,1155
|
|
20241007,091900,72125430,2295,2285,2295,2285,158
|
|
20241007,091800,71762900,2295,2270,2295,2270,2449
|
|
20241007,091700,66146390,2270,2290,2290,2270,2163
|
|
20241007,091600,61222615,2275,2285,2285,2275,906
|
|
20241007,091500,59159790,2290,2290,2290,2290,134
|
|
20241007,091400,58852930,2290,2280,2290,2275,1497
|
|
20241007,091300,55440585,2275,2290,2295,2275,2791
|
|
20241007,091200,49065510,2280,2280,2280,2280,1759
|
|
20241007,091100,45054990,2280,2280,2280,2280,6
|
|
20241007,091000,45041310,2285,2275,2285,2275,133
|
|
20241007,090900,44737605,2285,2285,2285,2285,1
|
|
20241007,090800,44735320,2285,2285,2285,2270,3008
|
|
20241007,090700,37895695,2280,2290,2290,2280,1425
|
|
20241007,090600,34641345,2295,2285,2295,2285,168
|
|
20241007,090500,34256455,2285,2315,2315,2285,3796
|
|
20241007,090400,25558740,2315,2305,2315,2300,1345
|
|
20241007,090300,22459050,2305,2305,2305,2305,1473
|
|
20241007,090200,19063785,2305,2315,2315,2305,850
|
|
20241007,090100,17102305,2310,2305,2310,2305,1293
|
|
20241007,090000,14119770,2305,2300,2305,2300,3418
|