627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192400,180063410,3175,3175,3175,3175,1489
|
|
20241002,192300,180063410,3175,3175,3175,3175,0
|
|
20241002,192200,180063410,3175,3175,3175,3175,0
|
|
20241002,192100,180063410,3175,3175,3175,3175,0
|
|
20241002,192000,180063410,3175,3175,3175,3175,0
|
|
20241002,191900,180063410,3175,3175,3175,3175,0
|
|
20241002,191800,180063410,3175,3175,3175,3175,0
|
|
20241002,191700,180063410,3175,3175,3175,3175,0
|
|
20241002,191600,180063410,3175,3175,3175,3175,0
|
|
20241002,191500,180063410,3175,3175,3175,3175,0
|
|
20241002,191400,180063410,3175,3175,3175,3175,0
|
|
20241002,191300,180063410,3175,3175,3175,3175,0
|
|
20241002,191200,180063410,3175,3175,3175,3175,0
|
|
20241002,191100,180063410,3175,3175,3175,3175,0
|
|
20241002,191000,180063410,3175,3175,3175,3175,0
|
|
20241002,190900,180063410,3175,3175,3175,3175,0
|
|
20241002,190800,180063410,3175,3175,3175,3175,0
|
|
20241002,190700,180063410,3175,3175,3175,3175,0
|
|
20241002,190600,180063410,3175,3175,3175,3175,0
|
|
20241002,190500,180063410,3175,3175,3175,3175,0
|
|
20241002,190400,180063410,3175,3175,3175,3175,0
|
|
20241002,190300,180063410,3175,3175,3175,3175,0
|
|
20241002,190200,180063410,3175,3175,3175,3175,0
|
|
20241002,190100,180063410,3175,3175,3175,3175,0
|
|
20241002,190000,180063410,3175,3175,3175,3175,0
|
|
20241002,185900,180063410,3175,3175,3175,3175,0
|
|
20241002,185800,180063410,3175,3175,3175,3175,0
|
|
20241002,185700,180063410,3175,3175,3175,3175,0
|
|
20241002,185600,180063410,3175,3175,3175,3175,0
|
|
20241002,185500,180063410,3175,3175,3175,3175,0
|
|
20241002,185400,180063410,3175,3175,3175,3175,1489
|
|
20241002,185300,180063410,3175,3175,3175,3175,0
|
|
20241002,185200,180063410,3175,3175,3175,3175,0
|
|
20241002,185100,180063410,3175,3175,3175,3175,0
|
|
20241002,185000,180063410,3175,3175,3175,3175,0
|
|
20241002,184900,180063410,3175,3175,3175,3175,0
|
|
20241002,184800,180063410,3175,3175,3175,3175,0
|
|
20241002,184700,180063410,3175,3175,3175,3175,0
|
|
20241002,184600,180063410,3175,3175,3175,3175,0
|
|
20241002,184500,180063410,3175,3175,3175,3175,0
|
|
20241002,184400,180063410,3175,3175,3175,3175,0
|
|
20241002,184300,180063410,3175,3175,3175,3175,0
|
|
20241002,184200,180063410,3175,3175,3175,3175,0
|
|
20241002,184100,180063410,3175,3175,3175,3175,0
|
|
20241002,184000,180063410,3175,3175,3175,3175,0
|
|
20241002,183900,180063410,3175,3175,3175,3175,0
|
|
20241002,183800,180063410,3175,3175,3175,3175,0
|
|
20241002,183700,180063410,3175,3175,3175,3175,0
|
|
20241002,183600,180063410,3175,3175,3175,3175,0
|
|
20241002,183500,180063410,3175,3175,3175,3175,0
|
|
20241002,183400,180063410,3175,3175,3175,3175,0
|
|
20241002,183300,180063410,3175,3175,3175,3175,0
|
|
20241002,183200,180063410,3175,3175,3175,3175,0
|
|
20241002,183100,180063410,3175,3175,3175,3175,0
|
|
20241002,183000,180063410,3175,3175,3175,3175,0
|
|
20241002,182900,180063410,3175,3175,3175,3175,0
|
|
20241002,182800,180063410,3175,3175,3175,3175,0
|
|
20241002,182700,180063410,3175,3175,3175,3175,0
|
|
20241002,182600,180063410,3175,3175,3175,3175,0
|
|
20241002,182500,180063410,3175,3175,3175,3175,0
|
|
20241002,182400,180063410,3175,3175,3175,3175,1489
|
|
20241002,182300,180063410,3175,3175,3175,3175,0
|
|
20241002,182200,180063410,3175,3175,3175,3175,0
|
|
20241002,182100,180063410,3175,3175,3175,3175,0
|
|
20241002,182000,180063410,3175,3175,3175,3175,0
|
|
20241002,181900,180063410,3175,3175,3175,3175,0
|
|
20241002,181800,180063410,3175,3175,3175,3175,0
|
|
20241002,181700,180063410,3175,3175,3175,3175,0
|
|
20241002,181600,180063410,3175,3175,3175,3175,0
|
|
20241002,181500,180063410,3175,3175,3175,3175,0
|
|
20241002,181400,180063410,3175,3175,3175,3175,0
|
|
20241002,181300,180063410,3175,3175,3175,3175,0
|
|
20241002,181200,180063410,3175,3175,3175,3175,0
|
|
20241002,181100,180063410,3175,3175,3175,3175,0
|
|
20241002,181000,180063410,3175,3175,3175,3175,0
|
|
20241002,180900,180063410,3175,3175,3175,3175,0
|
|
20241002,180800,180063410,3175,3175,3175,3175,0
|
|
20241002,180700,180063410,3175,3175,3175,3175,0
|
|
20241002,180600,180063410,3175,3175,3175,3175,0
|
|
20241002,180500,180063410,3175,3175,3175,3175,0
|
|
20241002,180400,180063410,3175,3175,3175,3175,0
|
|
20241002,180300,180063410,3175,3175,3175,3175,0
|
|
20241002,180200,180063410,3175,3175,3175,3175,0
|
|
20241002,180100,180063410,3175,3175,3175,3175,0
|
|
20241002,180000,180063410,3175,3175,3175,3175,0
|
|
20241002,175900,180063410,3175,3175,3175,3175,0
|
|
20241002,175800,180063410,3175,3175,3175,3175,0
|
|
20241002,175700,180063410,3175,3175,3175,3175,0
|
|
20241002,175600,180063410,3175,3175,3175,3175,0
|
|
20241002,175500,180063410,3175,3175,3175,3175,0
|
|
20241002,175400,180063410,3175,3175,3175,3175,1489
|
|
20241002,175300,180063410,3175,3175,3175,3175,0
|
|
20241002,175200,180063410,3175,3175,3175,3175,0
|
|
20241002,175100,180063410,3175,3175,3175,3175,0
|
|
20241002,175000,180063410,3175,3175,3175,3175,0
|
|
20241002,174900,180063410,3175,3175,3175,3175,0
|
|
20241002,174800,180063410,3175,3175,3175,3175,0
|
|
20241002,174700,180063410,3175,3175,3175,3175,0
|
|
20241002,174600,180063410,3175,3175,3175,3175,0
|
|
20241002,174500,180063410,3175,3175,3175,3175,0
|
|
20241002,174400,180063410,3175,3175,3175,3175,0
|
|
20241002,174300,180063410,3175,3175,3175,3175,0
|
|
20241002,174200,180063410,3175,3175,3175,3175,0
|
|
20241002,174100,180063410,3175,3175,3175,3175,0
|
|
20241002,174000,180063410,3175,3175,3175,3175,0
|
|
20241002,173900,180063410,3175,3175,3175,3175,0
|
|
20241002,173800,180063410,3175,3175,3175,3175,0
|
|
20241002,173700,180063410,3175,3175,3175,3175,0
|
|
20241002,173600,180063410,3175,3175,3175,3175,0
|
|
20241002,173500,180063410,3175,3175,3175,3175,0
|
|
20241002,173400,180063410,3175,3175,3175,3175,0
|
|
20241002,173300,180063410,3175,3175,3175,3175,0
|
|
20241002,173200,180063410,3175,3175,3175,3175,0
|
|
20241002,173100,180063410,3175,3175,3175,3175,0
|
|
20241002,173000,180063410,3175,3175,3175,3175,0
|
|
20241002,172900,180063410,3175,3175,3175,3175,0
|
|
20241002,172800,180063410,3175,3175,3175,3175,0
|
|
20241002,172700,180063410,3175,3175,3175,3175,0
|
|
20241002,172600,180063410,3175,3175,3175,3175,0
|
|
20241002,172500,180063410,3175,3175,3175,3175,0
|
|
20241002,172400,180063410,3175,3175,3175,3175,1489
|
|
20241002,172300,180063410,3175,3175,3175,3175,0
|
|
20241002,172200,180063410,3175,3175,3175,3175,0
|
|
20241002,172100,180063410,3175,3175,3175,3175,0
|
|
20241002,172000,180063410,3175,3175,3175,3175,0
|
|
20241002,171900,180063410,3175,3175,3175,3175,0
|
|
20241002,171800,180063410,3175,3175,3175,3175,0
|
|
20241002,171700,180063410,3175,3175,3175,3175,0
|
|
20241002,171600,180063410,3175,3175,3175,3175,0
|
|
20241002,171500,180063410,3175,3175,3175,3175,0
|
|
20241002,171400,180063410,3175,3175,3175,3175,0
|
|
20241002,171300,180063410,3175,3175,3175,3175,0
|
|
20241002,171200,180063410,3175,3175,3175,3175,0
|
|
20241002,171100,180063410,3175,3175,3175,3175,0
|
|
20241002,171000,180063410,3175,3175,3175,3175,0
|
|
20241002,170900,180063410,3175,3175,3175,3175,0
|
|
20241002,170800,180063410,3175,3175,3175,3175,0
|
|
20241002,170700,180063410,3175,3175,3175,3175,0
|
|
20241002,170600,180063410,3175,3175,3175,3175,0
|
|
20241002,170500,180063410,3175,3175,3175,3175,0
|
|
20241002,170400,180063410,3175,3175,3175,3175,0
|
|
20241002,170300,180063410,3175,3175,3175,3175,0
|
|
20241002,170200,180063410,3175,3175,3175,3175,0
|
|
20241002,170100,180063410,3175,3175,3175,3175,0
|
|
20241002,170000,180063410,3175,3175,3175,3175,0
|
|
20241002,165900,180063410,3175,3175,3175,3175,0
|
|
20241002,165800,180063410,3175,3175,3175,3175,0
|
|
20241002,165700,180063410,3175,3175,3175,3175,0
|
|
20241002,165600,180063410,3175,3175,3175,3175,0
|
|
20241002,165500,180063410,3175,3175,3175,3175,0
|
|
20241002,165400,180063410,3175,3175,3175,3175,1489
|
|
20241002,165300,180063410,3175,3175,3175,3175,0
|
|
20241002,165200,180063410,3175,3175,3175,3175,0
|
|
20241002,165100,180063410,3175,3175,3175,3175,0
|
|
20241002,165000,180063410,3175,3175,3175,3175,0
|
|
20241002,164900,180063410,3175,3175,3175,3175,0
|
|
20241002,164800,180063410,3175,3175,3175,3175,0
|
|
20241002,164700,180063410,3175,3175,3175,3175,0
|
|
20241002,164600,180063410,3175,3175,3175,3175,0
|
|
20241002,164500,180063410,3175,3175,3175,3175,0
|
|
20241002,164400,180063410,3175,3175,3175,3175,0
|
|
20241002,164300,180063410,3175,3175,3175,3175,0
|
|
20241002,164200,180063410,3175,3175,3175,3175,0
|
|
20241002,164100,180063410,3175,3175,3175,3175,0
|
|
20241002,164000,180063410,3175,3175,3175,3175,0
|
|
20241002,163900,180063410,3175,3175,3175,3175,0
|
|
20241002,163800,180063410,3175,3175,3175,3175,0
|
|
20241002,163700,180063410,3175,3175,3175,3175,0
|
|
20241002,163600,180063410,3175,3175,3175,3175,0
|
|
20241002,163500,180063410,3175,3175,3175,3175,0
|
|
20241002,163400,180063410,3175,3175,3175,3175,0
|
|
20241002,163300,180063410,3175,3175,3175,3175,0
|
|
20241002,163200,180063410,3175,3175,3175,3175,0
|
|
20241002,163100,180063410,3175,3175,3175,3175,0
|
|
20241002,163000,180063410,3175,3175,3175,3175,0
|
|
20241002,162900,180063410,3175,3175,3175,3175,0
|
|
20241002,162800,180063410,3175,3175,3175,3175,0
|
|
20241002,162700,180063410,3175,3175,3175,3175,0
|
|
20241002,162600,180063410,3175,3175,3175,3175,0
|
|
20241002,162500,180063410,3175,3175,3175,3175,0
|
|
20241002,162400,180063410,3175,3175,3175,3175,1489
|
|
20241002,162300,180063410,3175,3175,3175,3175,0
|
|
20241002,162200,180063410,3175,3175,3175,3175,0
|
|
20241002,162100,180063410,3175,3175,3175,3175,0
|
|
20241002,162000,180063410,3175,3175,3175,3175,0
|
|
20241002,161900,180063410,3175,3175,3175,3175,0
|
|
20241002,161800,180063410,3175,3175,3175,3175,0
|
|
20241002,161700,180063410,3175,3175,3175,3175,0
|
|
20241002,161600,180063410,3175,3175,3175,3175,0
|
|
20241002,161500,180063410,3175,3175,3175,3175,0
|
|
20241002,161400,180063410,3175,3175,3175,3175,0
|
|
20241002,161300,180063410,3175,3175,3175,3175,0
|
|
20241002,161200,180063410,3175,3175,3175,3175,0
|
|
20241002,161100,180063410,3175,3175,3175,3175,0
|
|
20241002,161000,180063410,3175,3175,3175,3175,0
|
|
20241002,160900,180063410,3175,3175,3175,3175,0
|
|
20241002,160800,180063410,3175,3175,3175,3175,0
|
|
20241002,160700,180063410,3175,3175,3175,3175,0
|
|
20241002,160600,180063410,3175,3175,3175,3175,0
|
|
20241002,160500,180063410,3175,3175,3175,3175,0
|
|
20241002,160400,180063410,3175,3175,3175,3175,0
|
|
20241002,160300,180063410,3175,3175,3175,3175,0
|
|
20241002,160200,180063410,3175,3175,3175,3175,0
|
|
20241002,160100,180063410,3175,3175,3175,3175,0
|
|
20241002,160000,180063410,3175,3175,3175,3175,0
|
|
20241002,155900,180063410,3175,3175,3175,3175,0
|
|
20241002,155800,180063410,3175,3175,3175,3175,0
|
|
20241002,155700,180063410,3175,3175,3175,3175,0
|
|
20241002,155600,180063410,3175,3175,3175,3175,0
|
|
20241002,155500,180063410,3175,3175,3175,3175,0
|
|
20241002,155400,180063410,3175,3175,3175,3175,1489
|
|
20241002,155300,180063410,3175,3175,3175,3175,0
|
|
20241002,155200,180063410,3175,3175,3175,3175,0
|
|
20241002,155100,180063410,3175,3175,3175,3175,0
|
|
20241002,155000,180063410,3175,3175,3175,3175,0
|
|
20241002,154900,180063410,3175,3175,3175,3175,0
|
|
20241002,154800,180063410,3175,3175,3175,3175,0
|
|
20241002,154700,180063410,3175,3175,3175,3175,0
|
|
20241002,154600,180063410,3175,3175,3175,3175,0
|
|
20241002,154500,180063410,3175,3175,3175,3175,0
|
|
20241002,154400,180063410,3175,3175,3175,3175,0
|
|
20241002,154300,180063410,3175,3175,3175,3175,0
|
|
20241002,154200,180063410,3175,3175,3175,3175,0
|
|
20241002,154100,180063410,3175,3175,3175,3175,0
|
|
20241002,154000,180063410,3175,3175,3175,3175,0
|
|
20241002,153900,180063410,3175,3175,3175,3175,0
|
|
20241002,153800,180063410,3175,3175,3175,3175,0
|
|
20241002,153700,180063410,3175,3175,3175,3175,0
|
|
20241002,153600,180063410,3175,3175,3175,3175,0
|
|
20241002,153500,180063410,3175,3175,3175,3175,0
|
|
20241002,153400,180063410,3175,3175,3175,3175,0
|
|
20241002,153300,180063410,3175,3175,3175,3175,0
|
|
20241002,153200,180063410,3175,3175,3175,3175,0
|
|
20241002,153100,180063410,3175,3175,3175,3175,0
|
|
20241002,153000,180063410,3175,3175,3175,3175,1489
|
|
20241002,152900,175335835,3170,3170,3170,3170,0
|
|
20241002,152800,175335835,3170,3170,3170,3170,0
|
|
20241002,152700,175335835,3170,3170,3170,3170,0
|
|
20241002,152600,175335835,3170,3170,3170,3170,0
|
|
20241002,152500,175335835,3170,3170,3170,3170,0
|
|
20241002,152400,175335835,3170,3170,3170,3170,0
|
|
20241002,152300,175335835,3170,3170,3170,3170,0
|
|
20241002,152200,175335835,3170,3170,3170,3170,0
|
|
20241002,152100,175335835,3170,3170,3170,3170,0
|
|
20241002,152000,175335835,3170,3170,3170,3170,0
|
|
20241002,151900,175335835,3170,3155,3170,3155,500
|
|
20241002,151800,173753695,3150,3150,3150,3150,0
|
|
20241002,151700,173753695,3150,3155,3155,3150,1088
|
|
20241002,151600,170326490,3150,3150,3150,3150,0
|
|
20241002,151500,170326490,3150,3150,3150,3150,180
|
|
20241002,151400,169759490,3150,3150,3150,3150,233
|
|
20241002,151300,169025540,3160,3160,3160,3160,1
|
|
20241002,151200,169022380,3150,3150,3150,3150,1100
|
|
20241002,151100,165557380,3150,3150,3150,3150,50
|
|
20241002,151000,165399880,3175,3175,3175,3175,0
|
|
20241002,150900,165399880,3175,3175,3175,3175,0
|
|
20241002,150800,165399880,3175,3160,3175,3160,3
|
|
20241002,150700,165390385,3160,3160,3160,3160,0
|
|
20241002,150600,165390385,3160,3160,3160,3160,0
|
|
20241002,150500,165390385,3160,3160,3160,3160,632
|
|
20241002,150400,163393265,3160,3160,3160,3160,3
|
|
20241002,150300,163383785,3160,3160,3160,3160,10
|
|
20241002,150200,163352185,3160,3160,3160,3160,0
|
|
20241002,150100,163352185,3160,3160,3160,3160,1
|
|
20241002,150000,163349025,3150,3155,3155,3150,32
|
|
20241002,145900,163248220,3160,3160,3160,3160,0
|
|
20241002,145800,163248220,3160,3150,3160,3150,7
|
|
20241002,145700,163226120,3160,3160,3160,3160,32
|
|
20241002,145600,163125000,3160,3160,3160,3160,0
|
|
20241002,145500,163125000,3160,3160,3160,3160,0
|
|
20241002,145400,163125000,3160,3160,3160,3160,0
|
|
20241002,145300,163125000,3160,3160,3160,3160,30
|
|
20241002,145200,163030200,3155,3155,3155,3155,0
|
|
20241002,145100,163030200,3155,3155,3155,3155,0
|
|
20241002,145000,163030200,3155,3155,3155,3155,0
|
|
20241002,144900,163030200,3155,3155,3155,3155,0
|
|
20241002,144800,163030200,3155,3155,3155,3155,0
|
|
20241002,144700,163030200,3155,3155,3155,3155,2
|
|
20241002,144600,163023890,3160,3160,3160,3160,2
|
|
20241002,144500,163017570,3145,3145,3145,3145,0
|
|
20241002,144400,163017570,3145,3145,3145,3145,0
|
|
20241002,144300,163017570,3145,3145,3145,3145,0
|
|
20241002,144200,163017570,3145,3145,3145,3145,115
|
|
20241002,144100,162655895,3150,3150,3150,3150,115
|
|
20241002,144000,162293645,3150,3150,3150,3150,0
|
|
20241002,143900,162293645,3150,3150,3150,3150,0
|
|
20241002,143800,162293645,3150,3150,3150,3150,0
|
|
20241002,143700,162293645,3150,3150,3150,3150,0
|
|
20241002,143600,162293645,3150,3150,3150,3150,0
|
|
20241002,143500,162293645,3150,3145,3150,3145,249
|
|
20241002,143400,161510525,3150,3155,3155,3150,822
|
|
20241002,143300,158918915,3160,3160,3160,3160,0
|
|
20241002,143200,158918915,3160,3160,3160,3160,0
|
|
20241002,143100,158918915,3160,3160,3160,3160,195
|
|
20241002,143000,158302715,3165,3165,3165,3165,5
|
|
20241002,142900,158286890,3165,3175,3175,3165,551
|
|
20241002,142800,156542925,3165,3165,3165,3165,0
|
|
20241002,142700,156542925,3165,3165,3165,3165,0
|
|
20241002,142600,156542925,3165,3165,3165,3165,0
|
|
20241002,142500,156542925,3165,3170,3175,3165,231
|
|
20241002,142400,155811300,3180,3180,3180,3180,0
|
|
20241002,142300,155811300,3180,3180,3180,3180,0
|
|
20241002,142200,155811300,3180,3180,3180,3180,0
|
|
20241002,142100,155811300,3180,3180,3180,3180,0
|
|
20241002,142000,155811300,3180,3180,3180,3180,0
|
|
20241002,141900,155811300,3180,3180,3180,3180,1
|
|
20241002,141800,155808120,3165,3165,3165,3165,0
|
|
20241002,141700,155808120,3165,3165,3165,3165,0
|
|
20241002,141600,155808120,3165,3165,3165,3165,0
|
|
20241002,141500,155808120,3165,3180,3180,3165,1001
|
|
20241002,141400,152635165,3175,3175,3175,3175,0
|
|
20241002,141300,152635165,3175,3175,3175,3175,0
|
|
20241002,141200,152635165,3175,3175,3175,3175,3
|
|
20241002,141100,152625640,3170,3170,3170,3170,0
|
|
20241002,141000,152625640,3170,3170,3170,3170,0
|
|
20241002,140900,152625640,3170,3170,3170,3170,0
|
|
20241002,140800,152625640,3170,3170,3170,3170,0
|
|
20241002,140700,152625640,3170,3180,3180,3170,51
|
|
20241002,140600,152463470,3175,3175,3175,3175,939
|
|
20241002,140500,149482145,3175,3175,3175,3175,1
|
|
20241002,140400,149478970,3175,3175,3175,3175,0
|
|
20241002,140300,149478970,3175,3175,3175,3175,0
|
|
20241002,140200,149478970,3175,3175,3175,3175,9
|
|
20241002,140100,149450395,3175,3175,3175,3175,0
|
|
20241002,140000,149450395,3175,3175,3175,3175,0
|
|
20241002,135900,149450395,3175,3175,3175,3175,0
|
|
20241002,135800,149450395,3175,3175,3175,3175,0
|
|
20241002,135700,149450395,3175,3175,3175,3175,0
|
|
20241002,135600,149450395,3175,3175,3175,3175,1
|
|
20241002,135500,149447220,3165,3165,3165,3165,0
|
|
20241002,135400,149447220,3165,3165,3165,3165,0
|
|
20241002,135300,149447220,3165,3165,3165,3165,0
|
|
20241002,135200,149447220,3165,3165,3165,3165,0
|
|
20241002,135100,149447220,3165,3165,3165,3165,0
|
|
20241002,135000,149447220,3165,3165,3165,3165,0
|
|
20241002,134900,149447220,3165,3165,3165,3165,300
|
|
20241002,134800,148497720,3180,3180,3180,3180,10
|
|
20241002,134700,148465920,3180,3180,3180,3180,1
|
|
20241002,134600,148462740,3165,3165,3165,3165,148
|
|
20241002,134500,147994320,3175,3175,3175,3175,0
|
|
20241002,134400,147994320,3175,3175,3175,3175,2
|
|
20241002,134300,147987970,3180,3180,3180,3180,0
|
|
20241002,134200,147987970,3180,3180,3180,3180,0
|
|
20241002,134100,147987970,3180,3180,3180,3180,1
|
|
20241002,134000,147984790,3165,3165,3165,3165,0
|
|
20241002,133900,147984790,3165,3165,3165,3165,0
|
|
20241002,133800,147984790,3165,3165,3165,3165,0
|
|
20241002,133700,147984790,3165,3165,3165,3165,0
|
|
20241002,133600,147984790,3165,3165,3165,3165,1
|
|
20241002,133500,147981625,3170,3170,3170,3170,0
|
|
20241002,133400,147981625,3170,3170,3170,3170,132
|
|
20241002,133300,147563185,3175,3175,3175,3175,0
|
|
20241002,133200,147563185,3175,3175,3175,3175,0
|
|
20241002,133100,147563185,3175,3175,3175,3175,15
|
|
20241002,133000,147515560,3180,3180,3180,3180,0
|
|
20241002,132900,147515560,3180,3180,3180,3180,0
|
|
20241002,132800,147515560,3180,3180,3180,3180,10
|
|
20241002,132700,147483760,3190,3190,3190,3190,0
|
|
20241002,132600,147483760,3190,3190,3190,3190,0
|
|
20241002,132500,147483760,3190,3175,3190,3175,37
|
|
20241002,132400,147366270,3175,3175,3175,3175,0
|
|
20241002,132300,147366270,3175,3175,3175,3175,5
|
|
20241002,132200,147350395,3180,3180,3180,3180,0
|
|
20241002,132100,147350395,3180,3180,3180,3180,0
|
|
20241002,132000,147350395,3180,3180,3180,3180,4912
|
|
20241002,131900,131730235,3180,3180,3180,3180,0
|
|
20241002,131800,131730235,3180,3180,3180,3180,0
|
|
20241002,131700,131730235,3180,3180,3180,3180,0
|
|
20241002,131600,131730235,3180,3180,3180,3180,0
|
|
20241002,131500,131730235,3180,3180,3180,3180,0
|
|
20241002,131400,131730235,3180,3180,3180,3180,0
|
|
20241002,131300,131730235,3180,3180,3180,3180,0
|
|
20241002,131200,131730235,3180,3180,3180,3180,0
|
|
20241002,131100,131730235,3180,3180,3180,3180,0
|
|
20241002,131000,131730235,3180,3180,3180,3180,0
|
|
20241002,130900,131730235,3180,3180,3180,3180,584
|
|
20241002,130800,129873115,3190,3190,3190,3190,0
|
|
20241002,130700,129873115,3190,3190,3190,3190,0
|
|
20241002,130600,129873115,3190,3190,3190,3190,0
|
|
20241002,130500,129873115,3190,3190,3190,3190,0
|
|
20241002,130400,129873115,3190,3190,3190,3190,418
|
|
20241002,130300,128539695,3195,3195,3195,3195,0
|
|
20241002,130200,128539695,3195,3195,3195,3195,1
|
|
20241002,130100,128536500,3190,3190,3190,3190,210
|
|
20241002,130000,127866600,3195,3195,3195,3195,0
|
|
20241002,125900,127866600,3195,3195,3195,3195,0
|
|
20241002,125800,127866600,3195,3195,3195,3195,0
|
|
20241002,125700,127866600,3195,3190,3195,3190,3
|
|
20241002,125600,127857025,3190,3190,3190,3190,108
|
|
20241002,125500,127512505,3185,3185,3185,3185,0
|
|
20241002,125400,127512505,3185,3185,3185,3185,0
|
|
20241002,125300,127512505,3185,3185,3185,3185,0
|
|
20241002,125200,127512505,3185,3185,3185,3185,757
|
|
20241002,125100,125101460,3180,3180,3180,3180,0
|
|
20241002,125000,125101460,3180,3180,3180,3180,0
|
|
20241002,124900,125101460,3180,3180,3180,3180,0
|
|
20241002,124800,125101460,3180,3180,3180,3180,180
|
|
20241002,124700,124529060,3180,3180,3180,3180,0
|
|
20241002,124600,124529060,3180,3180,3180,3180,2
|
|
20241002,124500,124522700,3180,3180,3180,3180,0
|
|
20241002,124400,124522700,3180,3180,3180,3180,20
|
|
20241002,124300,124459100,3185,3185,3185,3185,0
|
|
20241002,124200,124459100,3185,3180,3185,3180,184
|
|
20241002,124100,123873910,3175,3175,3175,3175,0
|
|
20241002,124000,123873910,3175,3175,3175,3175,0
|
|
20241002,123900,123873910,3175,3175,3175,3175,3
|
|
20241002,123800,123864385,3180,3180,3180,3180,0
|
|
20241002,123700,123864385,3180,3180,3180,3180,3
|
|
20241002,123600,123854845,3180,3180,3180,3180,0
|
|
20241002,123500,123854845,3180,3180,3180,3180,20
|
|
20241002,123400,123791245,3180,3180,3180,3180,0
|
|
20241002,123300,123791245,3180,3170,3180,3170,1627
|
|
20241002,123200,118627515,3170,3170,3170,3170,1000
|
|
20241002,123100,115457515,3170,3165,3170,3165,2621
|
|
20241002,123000,107154320,3160,3160,3160,3160,0
|
|
20241002,122900,107154320,3160,3160,3160,3160,0
|
|
20241002,122800,107154320,3160,3160,3160,3160,167
|
|
20241002,122700,106626600,3150,3150,3150,3150,0
|
|
20241002,122600,106626600,3150,3150,3150,3150,0
|
|
20241002,122500,106626600,3150,3150,3150,3150,0
|
|
20241002,122400,106626600,3150,3150,3150,3150,0
|
|
20241002,122300,106626600,3150,3150,3150,3150,0
|
|
20241002,122200,106626600,3150,3150,3150,3150,0
|
|
20241002,122100,106626600,3150,3150,3150,3150,0
|
|
20241002,122000,106626600,3150,3150,3150,3150,0
|
|
20241002,121900,106626600,3150,3150,3150,3150,0
|
|
20241002,121800,106626600,3150,3150,3150,3150,0
|
|
20241002,121700,106626600,3150,3150,3150,3150,0
|
|
20241002,121600,106626600,3150,3150,3150,3150,78
|
|
20241002,121500,106380900,3160,3160,3160,3160,0
|
|
20241002,121400,106380900,3160,3160,3160,3160,0
|
|
20241002,121300,106380900,3160,3160,3160,3160,31
|
|
20241002,121200,106282940,3160,3160,3160,3160,2
|
|
20241002,121100,106276620,3160,3160,3160,3160,0
|
|
20241002,121000,106276620,3160,3160,3160,3160,0
|
|
20241002,120900,106276620,3160,3160,3160,3160,10
|
|
20241002,120800,106245020,3150,3150,3150,3150,0
|
|
20241002,120700,106245020,3150,3150,3150,3150,165
|
|
20241002,120600,105725270,3155,3155,3155,3155,142
|
|
20241002,120500,105277260,3155,3155,3155,3155,0
|
|
20241002,120400,105277260,3155,3155,3155,3155,0
|
|
20241002,120300,105277260,3155,3155,3155,3155,0
|
|
20241002,120200,105277260,3155,3155,3155,3155,160
|
|
20241002,120100,104772460,3160,3160,3160,3160,10
|
|
20241002,120000,104740860,3155,3155,3155,3155,0
|
|
20241002,115900,104740860,3155,3155,3155,3155,200
|
|
20241002,115800,104109860,3155,3155,3155,3155,0
|
|
20241002,115700,104109860,3155,3155,3155,3155,0
|
|
20241002,115600,104109860,3155,3155,3155,3155,0
|
|
20241002,115500,104109860,3155,3155,3155,3155,1
|
|
20241002,115400,104106705,3160,3160,3160,3160,35
|
|
20241002,115300,103996105,3155,3160,3160,3155,285
|
|
20241002,115200,103096430,3155,3155,3155,3155,0
|
|
20241002,115100,103096430,3155,3155,3155,3155,0
|
|
20241002,115000,103096430,3155,3155,3155,3155,0
|
|
20241002,114900,103096430,3155,3155,3155,3155,0
|
|
20241002,114800,103096430,3155,3155,3155,3155,0
|
|
20241002,114700,103096430,3155,3155,3155,3155,0
|
|
20241002,114600,103096430,3155,3160,3160,3155,4
|
|
20241002,114500,103083795,3160,3160,3160,3160,0
|
|
20241002,114400,103083795,3160,3160,3160,3160,3
|
|
20241002,114300,103074315,3160,3160,3160,3160,0
|
|
20241002,114200,103074315,3160,3160,3160,3160,0
|
|
20241002,114100,103074315,3160,3160,3160,3160,123
|
|
20241002,114000,102685635,3170,3170,3170,3170,0
|
|
20241002,113900,102685635,3170,3170,3170,3170,0
|
|
20241002,113800,102685635,3170,3170,3170,3170,0
|
|
20241002,113700,102685635,3170,3170,3170,3170,0
|
|
20241002,113600,102685635,3170,3170,3170,3170,1
|
|
20241002,113500,102682465,3170,3170,3170,3170,0
|
|
20241002,113400,102682465,3170,3170,3170,3170,0
|
|
20241002,113300,102682465,3170,3170,3170,3170,1
|
|
20241002,113200,102679295,3165,3165,3165,3165,0
|
|
20241002,113100,102679295,3165,3165,3165,3165,1062
|
|
20241002,113000,99318065,3160,3160,3160,3160,0
|
|
20241002,112900,99318065,3160,3155,3160,3155,1011
|
|
20241002,112800,96125465,3160,3160,3160,3160,1
|
|
20241002,112700,96122305,3140,3160,3160,3140,1135
|
|
20241002,112600,92554715,3160,3160,3160,3160,0
|
|
20241002,112500,92554715,3160,3160,3160,3160,10
|
|
20241002,112400,92523115,3145,3145,3145,3145,0
|
|
20241002,112300,92523115,3145,3145,3145,3145,0
|
|
20241002,112200,92523115,3145,3145,3145,3145,0
|
|
20241002,112100,92523115,3145,3145,3145,3145,0
|
|
20241002,112000,92523115,3145,3145,3145,3145,0
|
|
20241002,111900,92523115,3145,3145,3145,3145,0
|
|
20241002,111800,92523115,3145,3145,3145,3145,0
|
|
20241002,111700,92523115,3145,3165,3165,3145,18
|
|
20241002,111600,92466305,3150,3150,3150,3150,50
|
|
20241002,111500,92308805,3145,3165,3165,3145,56
|
|
20241002,111400,92131670,3165,3165,3165,3165,1
|
|
20241002,111300,92128505,3165,3165,3165,3165,5
|
|
20241002,111200,92112680,3160,3160,3160,3160,917
|
|
20241002,111100,89214960,3160,3160,3160,3160,0
|
|
20241002,111000,89214960,3160,3160,3160,3160,0
|
|
20241002,110900,89214960,3160,3160,3160,3160,0
|
|
20241002,110800,89214960,3160,3160,3160,3160,0
|
|
20241002,110700,89214960,3160,3160,3160,3160,1
|
|
20241002,110600,89211800,3150,3150,3150,3150,0
|
|
20241002,110500,89211800,3150,3150,3150,3150,260
|
|
20241002,110400,88392800,3150,3150,3150,3150,0
|
|
20241002,110300,88392800,3150,3150,3150,3150,0
|
|
20241002,110200,88392800,3150,3150,3150,3150,0
|
|
20241002,110100,88392800,3150,3150,3150,3150,0
|
|
20241002,110000,88392800,3150,3150,3150,3150,0
|
|
20241002,105900,88392800,3150,3150,3150,3150,0
|
|
20241002,105800,88392800,3150,3150,3150,3150,0
|
|
20241002,105700,88392800,3150,3150,3150,3150,0
|
|
20241002,105600,88392800,3150,3150,3150,3150,0
|
|
20241002,105500,88392800,3150,3150,3150,3150,0
|
|
20241002,105400,88392800,3150,3150,3150,3150,0
|
|
20241002,105300,88392800,3150,3155,3155,3150,18
|
|
20241002,105200,88336050,3150,3150,3150,3150,3
|
|
20241002,105100,88326600,3150,3150,3150,3150,0
|
|
20241002,105000,88326600,3150,3150,3150,3150,0
|
|
20241002,104900,88326600,3150,3150,3150,3150,0
|
|
20241002,104800,88326600,3150,3150,3150,3150,0
|
|
20241002,104700,88326600,3150,3150,3150,3150,0
|
|
20241002,104600,88326600,3150,3150,3150,3150,0
|
|
20241002,104500,88326600,3150,3150,3150,3150,345
|
|
20241002,104400,87239850,3155,3155,3155,3155,179
|
|
20241002,104300,86675105,3150,3150,3150,3150,11
|
|
20241002,104200,86640455,3150,3150,3150,3150,1000
|
|
20241002,104100,83490455,3150,3150,3150,3150,0
|
|
20241002,104000,83490455,3150,3150,3150,3150,0
|
|
20241002,103900,83490455,3150,3150,3150,3150,0
|
|
20241002,103800,83490455,3150,3150,3150,3150,0
|
|
20241002,103700,83490455,3150,3150,3150,3150,0
|
|
20241002,103600,83490455,3150,3150,3150,3150,1
|
|
20241002,103500,83487305,3150,3150,3150,3150,0
|
|
20241002,103400,83487305,3150,3150,3150,3150,0
|
|
20241002,103300,83487305,3150,3150,3150,3150,0
|
|
20241002,103200,83487305,3150,3160,3160,3125,1573
|
|
20241002,103100,78559670,3160,3160,3160,3160,1
|
|
20241002,103000,78556510,3160,3160,3160,3160,1
|
|
20241002,102900,78553350,3140,3140,3140,3140,0
|
|
20241002,102800,78553350,3140,3140,3140,3140,0
|
|
20241002,102700,78553350,3140,3140,3140,3140,0
|
|
20241002,102600,78553350,3140,3140,3140,3140,12
|
|
20241002,102500,78515670,3160,3160,3160,3160,0
|
|
20241002,102400,78515670,3160,3160,3160,3160,0
|
|
20241002,102300,78515670,3160,3160,3160,3160,0
|
|
20241002,102200,78515670,3160,3160,3160,3160,30
|
|
20241002,102100,78420870,3160,3160,3160,3160,40
|
|
20241002,102000,78294470,3160,3160,3160,3160,0
|
|
20241002,101900,78294470,3160,3160,3160,3160,1
|
|
20241002,101800,78291310,3135,3135,3135,3135,0
|
|
20241002,101700,78291310,3135,3135,3135,3135,0
|
|
20241002,101600,78291310,3135,3135,3135,3135,0
|
|
20241002,101500,78291310,3135,3135,3135,3135,0
|
|
20241002,101400,78291310,3135,3145,3145,3135,378
|
|
20241002,101300,77102780,3160,3160,3160,3160,0
|
|
20241002,101200,77102780,3160,3160,3160,3160,0
|
|
20241002,101100,77102780,3160,3160,3160,3160,0
|
|
20241002,101000,77102780,3160,3160,3160,3160,0
|
|
20241002,100900,77102780,3160,3160,3160,3160,1
|
|
20241002,100800,77099620,3140,3140,3140,3140,4
|
|
20241002,100700,77087060,3135,3135,3135,3135,0
|
|
20241002,100600,77087060,3135,3135,3135,3135,0
|
|
20241002,100500,77087060,3135,3165,3165,3135,284
|
|
20241002,100400,76188435,3160,3150,3160,3150,374
|
|
20241002,100300,75007595,3150,3150,3150,3150,581
|
|
20241002,100200,73177445,3150,3150,3150,3150,416
|
|
20241002,100100,71867045,3150,3150,3150,3150,0
|
|
20241002,100000,71867045,3150,3145,3150,3145,5
|
|
20241002,095900,71851305,3150,3150,3150,3150,0
|
|
20241002,095800,71851305,3150,3150,3150,3150,0
|
|
20241002,095700,71851305,3150,3150,3150,3150,102
|
|
20241002,095600,71530005,3150,3150,3150,3150,0
|
|
20241002,095500,71530005,3150,3150,3150,3150,0
|
|
20241002,095400,71530005,3150,3150,3150,3150,0
|
|
20241002,095300,71530005,3150,3150,3150,3150,0
|
|
20241002,095200,71530005,3150,3150,3150,3150,0
|
|
20241002,095100,71530005,3150,3150,3150,3150,10
|
|
20241002,095000,71498505,3150,3150,3150,3150,316
|
|
20241002,094900,70503105,3160,3160,3160,3160,1
|
|
20241002,094800,70499945,3130,3130,3130,3130,1
|
|
20241002,094700,70496815,3160,3155,3160,3155,11
|
|
20241002,094600,70462060,3160,3160,3160,3160,14
|
|
20241002,094500,70417820,3135,3140,3160,3135,1507
|
|
20241002,094400,65656445,3130,3130,3130,3130,0
|
|
20241002,094300,65656445,3130,3130,3130,3130,31
|
|
20241002,094200,65559415,3130,3130,3130,3130,723
|
|
20241002,094100,63296425,3120,3120,3120,3120,0
|
|
20241002,094000,63296425,3120,3120,3120,3120,0
|
|
20241002,093900,63296425,3120,3130,3130,3120,2
|
|
20241002,093800,63290175,3120,3120,3120,3120,50
|
|
20241002,093700,63134175,3120,3120,3120,3120,0
|
|
20241002,093600,63134175,3120,3120,3120,3120,0
|
|
20241002,093500,63134175,3120,3120,3120,3120,0
|
|
20241002,093400,63134175,3120,3130,3130,3115,6005
|
|
20241002,093300,44402910,3130,3130,3130,3130,0
|
|
20241002,093200,44402910,3130,3130,3130,3130,0
|
|
20241002,093100,44402910,3130,3130,3130,3130,0
|
|
20241002,093000,44402910,3130,3130,3130,3130,0
|
|
20241002,092900,44402910,3130,3130,3130,3130,0
|
|
20241002,092800,44402910,3130,3130,3130,3130,237
|
|
20241002,092700,43661100,3130,3130,3130,3130,0
|
|
20241002,092600,43661100,3130,3130,3130,3130,0
|
|
20241002,092500,43661100,3130,3130,3130,3130,0
|
|
20241002,092400,43661100,3130,3130,3130,3130,200
|
|
20241002,092300,43035100,3145,3130,3145,3130,53
|
|
20241002,092200,42868435,3130,3130,3130,3130,0
|
|
20241002,092100,42868435,3130,3145,3145,3130,958
|
|
20241002,092000,39865100,3130,3120,3130,3120,154
|
|
20241002,091900,39383290,3120,3120,3120,3120,0
|
|
20241002,091800,39383290,3120,3130,3130,3120,24
|
|
20241002,091700,39308290,3135,3135,3135,3135,1
|
|
20241002,091600,39305155,3160,3160,3160,3160,0
|
|
20241002,091500,39305155,3160,3145,3160,3145,49
|
|
20241002,091400,39150915,3140,3115,3145,3115,70
|
|
20241002,091300,38931475,3115,3115,3115,3115,200
|
|
20241002,091200,38308475,3115,3115,3115,3115,10
|
|
20241002,091100,38277325,3110,3115,3115,3110,200
|
|
20241002,091000,37655300,3120,3120,3120,3120,10
|
|
20241002,090900,37624100,3140,3140,3140,3140,0
|
|
20241002,090800,37624100,3140,3120,3140,3120,2
|
|
20241002,090700,37617840,3140,3120,3140,3120,355
|
|
20241002,090600,36510220,3110,3120,3120,3110,1560
|
|
20241002,090500,31648995,3120,3120,3120,3120,5
|
|
20241002,090400,31633395,3125,3115,3130,3110,473
|
|
20241002,090300,30154470,3120,3125,3125,3120,2686
|
|
20241002,090200,21765860,3130,3140,3140,3130,3537
|
|
20241002,090100,10677320,3145,3145,3145,3145,261
|
|
20241002,090000,9856475,3145,3140,3145,3140,3139
|