634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193100,107733310,3180,3180,3180,3180,217
|
|
20241007,193000,107733310,3180,3180,3180,3180,0
|
|
20241007,192900,107733310,3180,3180,3180,3180,0
|
|
20241007,192800,107733310,3180,3180,3180,3180,0
|
|
20241007,192700,107733310,3180,3180,3180,3180,0
|
|
20241007,192600,107733310,3180,3180,3180,3180,0
|
|
20241007,192500,107733310,3180,3180,3180,3180,0
|
|
20241007,192400,107733310,3180,3180,3180,3180,0
|
|
20241007,192300,107733310,3180,3180,3180,3180,0
|
|
20241007,192200,107733310,3180,3180,3180,3180,0
|
|
20241007,192100,107733310,3180,3180,3180,3180,0
|
|
20241007,192000,107733310,3180,3180,3180,3180,0
|
|
20241007,191900,107733310,3180,3180,3180,3180,0
|
|
20241007,191800,107733310,3180,3180,3180,3180,0
|
|
20241007,191700,107733310,3180,3180,3180,3180,0
|
|
20241007,191600,107733310,3180,3180,3180,3180,0
|
|
20241007,191500,107733310,3180,3180,3180,3180,0
|
|
20241007,191400,107733310,3180,3180,3180,3180,0
|
|
20241007,191300,107733310,3180,3180,3180,3180,0
|
|
20241007,191200,107733310,3180,3180,3180,3180,0
|
|
20241007,191100,107733310,3180,3180,3180,3180,0
|
|
20241007,191000,107733310,3180,3180,3180,3180,0
|
|
20241007,190900,107733310,3180,3180,3180,3180,0
|
|
20241007,190800,107733310,3180,3180,3180,3180,0
|
|
20241007,190700,107733310,3180,3180,3180,3180,0
|
|
20241007,190600,107733310,3180,3180,3180,3180,0
|
|
20241007,190500,107733310,3180,3180,3180,3180,0
|
|
20241007,190400,107733310,3180,3180,3180,3180,0
|
|
20241007,190300,107733310,3180,3180,3180,3180,0
|
|
20241007,190200,107733310,3180,3180,3180,3180,0
|
|
20241007,190100,107733310,3180,3180,3180,3180,217
|
|
20241007,190000,107733310,3180,3180,3180,3180,0
|
|
20241007,185900,107733310,3180,3180,3180,3180,0
|
|
20241007,185800,107733310,3180,3180,3180,3180,0
|
|
20241007,185700,107733310,3180,3180,3180,3180,0
|
|
20241007,185600,107733310,3180,3180,3180,3180,0
|
|
20241007,185500,107733310,3180,3180,3180,3180,0
|
|
20241007,185400,107733310,3180,3180,3180,3180,0
|
|
20241007,185300,107733310,3180,3180,3180,3180,0
|
|
20241007,185200,107733310,3180,3180,3180,3180,0
|
|
20241007,185100,107733310,3180,3180,3180,3180,0
|
|
20241007,185000,107733310,3180,3180,3180,3180,0
|
|
20241007,184900,107733310,3180,3180,3180,3180,0
|
|
20241007,184800,107733310,3180,3180,3180,3180,0
|
|
20241007,184700,107733310,3180,3180,3180,3180,0
|
|
20241007,184600,107733310,3180,3180,3180,3180,0
|
|
20241007,184500,107733310,3180,3180,3180,3180,0
|
|
20241007,184400,107733310,3180,3180,3180,3180,0
|
|
20241007,184300,107733310,3180,3180,3180,3180,0
|
|
20241007,184200,107733310,3180,3180,3180,3180,0
|
|
20241007,184100,107733310,3180,3180,3180,3180,0
|
|
20241007,184000,107733310,3180,3180,3180,3180,0
|
|
20241007,183900,107733310,3180,3180,3180,3180,0
|
|
20241007,183800,107733310,3180,3180,3180,3180,0
|
|
20241007,183700,107733310,3180,3180,3180,3180,0
|
|
20241007,183600,107733310,3180,3180,3180,3180,0
|
|
20241007,183500,107733310,3180,3180,3180,3180,0
|
|
20241007,183400,107733310,3180,3180,3180,3180,0
|
|
20241007,183300,107733310,3180,3180,3180,3180,0
|
|
20241007,183200,107733310,3180,3180,3180,3180,0
|
|
20241007,183100,107733310,3180,3180,3180,3180,217
|
|
20241007,183000,107733310,3180,3180,3180,3180,0
|
|
20241007,182900,107733310,3180,3180,3180,3180,0
|
|
20241007,182800,107733310,3180,3180,3180,3180,0
|
|
20241007,182700,107733310,3180,3180,3180,3180,0
|
|
20241007,182600,107733310,3180,3180,3180,3180,0
|
|
20241007,182500,107733310,3180,3180,3180,3180,0
|
|
20241007,182400,107733310,3180,3180,3180,3180,0
|
|
20241007,182300,107733310,3180,3180,3180,3180,0
|
|
20241007,182200,107733310,3180,3180,3180,3180,0
|
|
20241007,182100,107733310,3180,3180,3180,3180,0
|
|
20241007,182000,107733310,3180,3180,3180,3180,0
|
|
20241007,181900,107733310,3180,3180,3180,3180,0
|
|
20241007,181800,107733310,3180,3180,3180,3180,0
|
|
20241007,181700,107733310,3180,3180,3180,3180,0
|
|
20241007,181600,107733310,3180,3180,3180,3180,0
|
|
20241007,181500,107733310,3180,3180,3180,3180,0
|
|
20241007,181400,107733310,3180,3180,3180,3180,0
|
|
20241007,181300,107733310,3180,3180,3180,3180,0
|
|
20241007,181200,107733310,3180,3180,3180,3180,0
|
|
20241007,181100,107733310,3180,3180,3180,3180,0
|
|
20241007,181000,107733310,3180,3180,3180,3180,0
|
|
20241007,180900,107733310,3180,3180,3180,3180,0
|
|
20241007,180800,107733310,3180,3180,3180,3180,0
|
|
20241007,180700,107733310,3180,3180,3180,3180,0
|
|
20241007,180600,107733310,3180,3180,3180,3180,0
|
|
20241007,180500,107733310,3180,3180,3180,3180,0
|
|
20241007,180400,107733310,3180,3180,3180,3180,0
|
|
20241007,180300,107733310,3180,3180,3180,3180,0
|
|
20241007,180200,107733310,3180,3180,3180,3180,0
|
|
20241007,180100,107733310,3180,3180,3180,3180,217
|
|
20241007,180000,107733310,3180,3180,3180,3180,0
|
|
20241007,175900,107733310,3180,3180,3180,3180,0
|
|
20241007,175800,107733310,3180,3180,3180,3180,0
|
|
20241007,175700,107733310,3180,3180,3180,3180,0
|
|
20241007,175600,107733310,3180,3180,3180,3180,0
|
|
20241007,175500,107733310,3180,3180,3180,3180,0
|
|
20241007,175400,107733310,3180,3180,3180,3180,0
|
|
20241007,175300,107733310,3180,3180,3180,3180,0
|
|
20241007,175200,107733310,3180,3180,3180,3180,0
|
|
20241007,175100,107733310,3180,3180,3180,3180,0
|
|
20241007,175000,107733310,3180,3180,3180,3180,0
|
|
20241007,174900,107733310,3180,3180,3180,3180,0
|
|
20241007,174800,107733310,3180,3180,3180,3180,0
|
|
20241007,174700,107733310,3180,3180,3180,3180,0
|
|
20241007,174600,107733310,3180,3180,3180,3180,0
|
|
20241007,174500,107733310,3180,3180,3180,3180,0
|
|
20241007,174400,107733310,3180,3180,3180,3180,0
|
|
20241007,174300,107733310,3180,3180,3180,3180,0
|
|
20241007,174200,107733310,3180,3180,3180,3180,0
|
|
20241007,174100,107733310,3180,3180,3180,3180,0
|
|
20241007,174000,107733310,3180,3180,3180,3180,0
|
|
20241007,173900,107733310,3180,3180,3180,3180,0
|
|
20241007,173800,107733310,3180,3180,3180,3180,0
|
|
20241007,173700,107733310,3180,3180,3180,3180,0
|
|
20241007,173600,107733310,3180,3180,3180,3180,0
|
|
20241007,173500,107733310,3180,3180,3180,3180,0
|
|
20241007,173400,107733310,3180,3180,3180,3180,0
|
|
20241007,173300,107733310,3180,3180,3180,3180,0
|
|
20241007,173200,107733310,3180,3180,3180,3180,0
|
|
20241007,173100,107733310,3180,3180,3180,3180,217
|
|
20241007,173000,107733310,3180,3180,3180,3180,0
|
|
20241007,172900,107733310,3180,3180,3180,3180,0
|
|
20241007,172800,107733310,3180,3180,3180,3180,0
|
|
20241007,172700,107733310,3180,3180,3180,3180,0
|
|
20241007,172600,107733310,3180,3180,3180,3180,0
|
|
20241007,172500,107733310,3180,3180,3180,3180,0
|
|
20241007,172400,107733310,3180,3180,3180,3180,0
|
|
20241007,172300,107733310,3180,3180,3180,3180,0
|
|
20241007,172200,107733310,3180,3180,3180,3180,0
|
|
20241007,172100,107733310,3180,3180,3180,3180,0
|
|
20241007,172000,107733310,3180,3180,3180,3180,0
|
|
20241007,171900,107733310,3180,3180,3180,3180,0
|
|
20241007,171800,107733310,3180,3180,3180,3180,0
|
|
20241007,171700,107733310,3180,3180,3180,3180,0
|
|
20241007,171600,107733310,3180,3180,3180,3180,0
|
|
20241007,171500,107733310,3180,3180,3180,3180,0
|
|
20241007,171400,107733310,3180,3180,3180,3180,0
|
|
20241007,171300,107733310,3180,3180,3180,3180,0
|
|
20241007,171200,107733310,3180,3180,3180,3180,0
|
|
20241007,171100,107733310,3180,3180,3180,3180,0
|
|
20241007,171000,107733310,3180,3180,3180,3180,0
|
|
20241007,170900,107733310,3180,3180,3180,3180,0
|
|
20241007,170800,107733310,3180,3180,3180,3180,0
|
|
20241007,170700,107733310,3180,3180,3180,3180,0
|
|
20241007,170600,107733310,3180,3180,3180,3180,0
|
|
20241007,170500,107733310,3180,3180,3180,3180,0
|
|
20241007,170400,107733310,3180,3180,3180,3180,0
|
|
20241007,170300,107733310,3180,3180,3180,3180,0
|
|
20241007,170200,107733310,3180,3180,3180,3180,0
|
|
20241007,170100,107733310,3180,3180,3180,3180,217
|
|
20241007,170000,107733310,3180,3180,3180,3180,0
|
|
20241007,165900,107733310,3180,3180,3180,3180,0
|
|
20241007,165800,107733310,3180,3180,3180,3180,0
|
|
20241007,165700,107733310,3180,3180,3180,3180,0
|
|
20241007,165600,107733310,3180,3180,3180,3180,0
|
|
20241007,165500,107733310,3180,3180,3180,3180,0
|
|
20241007,165400,107733310,3180,3180,3180,3180,0
|
|
20241007,165300,107733310,3180,3180,3180,3180,0
|
|
20241007,165200,107733310,3180,3180,3180,3180,0
|
|
20241007,165100,107733310,3180,3180,3180,3180,0
|
|
20241007,165000,107733310,3180,3180,3180,3180,0
|
|
20241007,164900,107733310,3180,3180,3180,3180,0
|
|
20241007,164800,107733310,3180,3180,3180,3180,0
|
|
20241007,164700,107733310,3180,3180,3180,3180,0
|
|
20241007,164600,107733310,3180,3180,3180,3180,0
|
|
20241007,164500,107733310,3180,3180,3180,3180,0
|
|
20241007,164400,107733310,3180,3180,3180,3180,0
|
|
20241007,164300,107733310,3180,3180,3180,3180,0
|
|
20241007,164200,107733310,3180,3180,3180,3180,0
|
|
20241007,164100,107733310,3180,3180,3180,3180,0
|
|
20241007,164000,107733310,3180,3180,3180,3180,0
|
|
20241007,163900,107733310,3180,3180,3180,3180,0
|
|
20241007,163800,107733310,3180,3180,3180,3180,0
|
|
20241007,163700,107733310,3180,3180,3180,3180,0
|
|
20241007,163600,107733310,3180,3180,3180,3180,0
|
|
20241007,163500,107733310,3180,3180,3180,3180,0
|
|
20241007,163400,107733310,3180,3180,3180,3180,0
|
|
20241007,163300,107733310,3180,3180,3180,3180,0
|
|
20241007,163200,107733310,3180,3180,3180,3180,0
|
|
20241007,163100,107733310,3180,3180,3180,3180,217
|
|
20241007,163000,107733310,3180,3180,3180,3180,0
|
|
20241007,162900,107733310,3180,3180,3180,3180,0
|
|
20241007,162800,107733310,3180,3180,3180,3180,0
|
|
20241007,162700,107733310,3180,3180,3180,3180,0
|
|
20241007,162600,107733310,3180,3180,3180,3180,0
|
|
20241007,162500,107733310,3180,3180,3180,3180,0
|
|
20241007,162400,107733310,3180,3180,3180,3180,0
|
|
20241007,162300,107733310,3180,3180,3180,3180,0
|
|
20241007,162200,107733310,3180,3180,3180,3180,0
|
|
20241007,162100,107733310,3180,3180,3180,3180,0
|
|
20241007,162000,107733310,3180,3180,3180,3180,0
|
|
20241007,161900,107733310,3180,3180,3180,3180,0
|
|
20241007,161800,107733310,3180,3180,3180,3180,0
|
|
20241007,161700,107733310,3180,3180,3180,3180,0
|
|
20241007,161600,107733310,3180,3180,3180,3180,0
|
|
20241007,161500,107733310,3180,3180,3180,3180,0
|
|
20241007,161400,107733310,3180,3180,3180,3180,0
|
|
20241007,161300,107733310,3180,3180,3180,3180,0
|
|
20241007,161200,107733310,3180,3180,3180,3180,0
|
|
20241007,161100,107733310,3180,3180,3180,3180,0
|
|
20241007,161000,107733310,3180,3180,3180,3180,0
|
|
20241007,160900,107733310,3180,3180,3180,3180,0
|
|
20241007,160800,107733310,3180,3180,3180,3180,0
|
|
20241007,160700,107733310,3180,3180,3180,3180,0
|
|
20241007,160600,107733310,3180,3180,3180,3180,0
|
|
20241007,160500,107733310,3180,3180,3180,3180,0
|
|
20241007,160400,107733310,3180,3180,3180,3180,0
|
|
20241007,160300,107733310,3180,3180,3180,3180,0
|
|
20241007,160200,107733310,3180,3180,3180,3180,0
|
|
20241007,160100,107733310,3180,3180,3180,3180,217
|
|
20241007,160000,107733310,3180,3180,3180,3180,0
|
|
20241007,155900,107733310,3180,3180,3180,3180,0
|
|
20241007,155800,107733310,3180,3180,3180,3180,0
|
|
20241007,155700,107733310,3180,3180,3180,3180,0
|
|
20241007,155600,107733310,3180,3180,3180,3180,0
|
|
20241007,155500,107733310,3180,3180,3180,3180,0
|
|
20241007,155400,107733310,3180,3180,3180,3180,0
|
|
20241007,155300,107733310,3180,3180,3180,3180,0
|
|
20241007,155200,107733310,3180,3180,3180,3180,0
|
|
20241007,155100,107733310,3180,3180,3180,3180,0
|
|
20241007,155000,107733310,3180,3180,3180,3180,0
|
|
20241007,154900,107733310,3180,3180,3180,3180,0
|
|
20241007,154800,107733310,3180,3180,3180,3180,0
|
|
20241007,154700,107733310,3180,3180,3180,3180,0
|
|
20241007,154600,107733310,3180,3180,3180,3180,0
|
|
20241007,154500,107733310,3180,3180,3180,3180,0
|
|
20241007,154400,107733310,3180,3180,3180,3180,0
|
|
20241007,154300,107733310,3180,3180,3180,3180,0
|
|
20241007,154200,107733310,3180,3180,3180,3180,0
|
|
20241007,154100,107733310,3180,3180,3180,3180,0
|
|
20241007,154000,107733310,3180,3180,3180,3180,0
|
|
20241007,153900,107733310,3180,3180,3180,3180,0
|
|
20241007,153800,107733310,3180,3180,3180,3180,0
|
|
20241007,153700,107733310,3180,3180,3180,3180,0
|
|
20241007,153600,107733310,3180,3180,3180,3180,0
|
|
20241007,153500,107733310,3180,3180,3180,3180,0
|
|
20241007,153400,107733310,3180,3180,3180,3180,0
|
|
20241007,153300,107733310,3180,3180,3180,3180,0
|
|
20241007,153200,107733310,3180,3180,3180,3180,0
|
|
20241007,153100,107733310,3180,3180,3180,3180,217
|
|
20241007,153000,107733310,3180,3180,3180,3180,217
|
|
20241007,152900,107043250,3190,3190,3190,3190,0
|
|
20241007,152800,107043250,3190,3190,3190,3190,0
|
|
20241007,152700,107043250,3190,3190,3190,3190,0
|
|
20241007,152600,107043250,3190,3190,3190,3190,0
|
|
20241007,152500,107043250,3190,3190,3190,3190,0
|
|
20241007,152400,107043250,3190,3190,3190,3190,0
|
|
20241007,152300,107043250,3190,3190,3190,3190,0
|
|
20241007,152200,107043250,3190,3190,3190,3190,0
|
|
20241007,152100,107043250,3190,3190,3190,3190,0
|
|
20241007,152000,107043250,3190,3190,3190,3190,0
|
|
20241007,151900,107043250,3190,3190,3190,3190,0
|
|
20241007,151800,107043250,3190,3190,3190,3190,1
|
|
20241007,151700,107040060,3180,3180,3180,3175,731
|
|
20241007,151600,104715585,3180,3180,3180,3180,0
|
|
20241007,151500,104715585,3180,3180,3180,3180,100
|
|
20241007,151400,104397585,3190,3190,3190,3190,0
|
|
20241007,151300,104397585,3190,3190,3190,3190,0
|
|
20241007,151200,104397585,3190,3190,3190,3190,170
|
|
20241007,151100,103855285,3190,3190,3190,3190,0
|
|
20241007,151000,103855285,3190,3190,3190,3190,0
|
|
20241007,150900,103855285,3190,3190,3190,3190,0
|
|
20241007,150800,103855285,3190,3190,3190,3190,1
|
|
20241007,150700,103852095,3190,3190,3190,3190,0
|
|
20241007,150600,103852095,3190,3190,3190,3190,0
|
|
20241007,150500,103852095,3190,3190,3190,3190,0
|
|
20241007,150400,103852095,3190,3190,3190,3190,0
|
|
20241007,150300,103852095,3190,3190,3190,3190,0
|
|
20241007,150200,103852095,3190,3190,3190,3190,1
|
|
20241007,150100,103848905,3190,3190,3190,3190,0
|
|
20241007,150000,103848905,3190,3185,3190,3185,220
|
|
20241007,145900,103147125,3180,3180,3180,3180,600
|
|
20241007,145800,101239125,3180,3180,3180,3180,1
|
|
20241007,145700,101235945,3175,3185,3185,3175,143
|
|
20241007,145600,100781910,3175,3180,3180,3175,526
|
|
20241007,145500,99110230,3190,3190,3190,3190,0
|
|
20241007,145400,99110230,3190,3190,3190,3190,11
|
|
20241007,145300,99075140,3180,3180,3180,3180,10
|
|
20241007,145200,99043340,3190,3190,3190,3190,0
|
|
20241007,145100,99043340,3190,3190,3190,3190,100
|
|
20241007,145000,98724340,3190,3190,3190,3190,1
|
|
20241007,144900,98721150,3185,3185,3185,3185,0
|
|
20241007,144800,98721150,3185,3185,3185,3185,0
|
|
20241007,144700,98721150,3185,3185,3185,3185,0
|
|
20241007,144600,98721150,3185,3185,3185,3185,0
|
|
20241007,144500,98721150,3185,3185,3185,3185,0
|
|
20241007,144400,98721150,3185,3185,3185,3185,0
|
|
20241007,144300,98721150,3185,3185,3185,3185,199
|
|
20241007,144200,98087335,3190,3190,3190,3190,0
|
|
20241007,144100,98087335,3190,3190,3190,3190,0
|
|
20241007,144000,98087335,3190,3175,3190,3170,2568
|
|
20241007,143900,89936160,3175,3175,3175,3175,0
|
|
20241007,143800,89936160,3175,3175,3175,3175,0
|
|
20241007,143700,89936160,3175,3175,3175,3175,0
|
|
20241007,143600,89936160,3175,3175,3175,3175,0
|
|
20241007,143500,89936160,3175,3180,3180,3175,2000
|
|
20241007,143400,83585775,3190,3190,3190,3190,0
|
|
20241007,143300,83585775,3190,3190,3190,3190,413
|
|
20241007,143200,82268305,3180,3180,3180,3180,0
|
|
20241007,143100,82268305,3180,3180,3180,3180,33
|
|
20241007,143000,82163365,3190,3190,3190,3190,0
|
|
20241007,142900,82163365,3190,3190,3190,3190,0
|
|
20241007,142800,82163365,3190,3190,3190,3190,1
|
|
20241007,142700,82160175,3185,3185,3185,3185,0
|
|
20241007,142600,82160175,3185,3185,3185,3185,0
|
|
20241007,142500,82160175,3185,3185,3185,3185,0
|
|
20241007,142400,82160175,3185,3185,3185,3185,0
|
|
20241007,142300,82160175,3185,3185,3185,3185,330
|
|
20241007,142200,81109125,3190,3190,3190,3190,0
|
|
20241007,142100,81109125,3190,3190,3190,3190,1
|
|
20241007,142000,81105935,3190,3190,3190,3190,1
|
|
20241007,141900,81102745,3180,3180,3180,3180,80
|
|
20241007,141800,80848345,3180,3180,3180,3180,0
|
|
20241007,141700,80848345,3180,3180,3180,3180,68
|
|
20241007,141600,80632105,3180,3180,3180,3180,0
|
|
20241007,141500,80632105,3180,3180,3180,3180,0
|
|
20241007,141400,80632105,3180,3180,3180,3180,0
|
|
20241007,141300,80632105,3180,3180,3180,3180,0
|
|
20241007,141200,80632105,3180,3180,3180,3180,0
|
|
20241007,141100,80632105,3180,3180,3180,3180,0
|
|
20241007,141000,80632105,3180,3180,3180,3180,68
|
|
20241007,140900,80415865,3180,3180,3180,3180,0
|
|
20241007,140800,80415865,3180,3180,3180,3180,44
|
|
20241007,140700,80275945,3175,3175,3175,3175,0
|
|
20241007,140600,80275945,3175,3180,3180,3175,1000
|
|
20241007,140500,77096965,3180,3180,3180,3180,0
|
|
20241007,140400,77096965,3180,3180,3180,3180,1
|
|
20241007,140300,77093785,3195,3195,3195,3195,0
|
|
20241007,140200,77093785,3195,3195,3195,3195,0
|
|
20241007,140100,77093785,3195,3195,3195,3195,22
|
|
20241007,140000,77023495,3190,3190,3190,3190,10
|
|
20241007,135900,76991595,3185,3185,3185,3185,0
|
|
20241007,135800,76991595,3185,3185,3185,3185,0
|
|
20241007,135700,76991595,3185,3185,3185,3185,300
|
|
20241007,135600,76036095,3195,3195,3195,3195,0
|
|
20241007,135500,76036095,3195,3195,3195,3195,5
|
|
20241007,135400,76020120,3195,3195,3195,3195,1
|
|
20241007,135300,76016925,3195,3195,3195,3195,300
|
|
20241007,135200,75058425,3195,3195,3195,3195,0
|
|
20241007,135100,75058425,3195,3195,3195,3195,0
|
|
20241007,135000,75058425,3195,3195,3195,3195,0
|
|
20241007,134900,75058425,3195,3195,3195,3195,0
|
|
20241007,134800,75058425,3195,3195,3195,3195,0
|
|
20241007,134700,75058425,3195,3195,3195,3195,0
|
|
20241007,134600,75058425,3195,3195,3195,3195,0
|
|
20241007,134500,75058425,3195,3195,3195,3195,0
|
|
20241007,134400,75058425,3195,3195,3195,3195,0
|
|
20241007,134300,75058425,3195,3195,3195,3195,0
|
|
20241007,134200,75058425,3195,3195,3195,3195,0
|
|
20241007,134100,75058425,3195,3195,3195,3195,0
|
|
20241007,134000,75058425,3195,3195,3195,3195,0
|
|
20241007,133900,75058425,3195,3195,3195,3195,0
|
|
20241007,133800,75058425,3195,3195,3195,3195,0
|
|
20241007,133700,75058425,3195,3195,3195,3195,0
|
|
20241007,133600,75058425,3195,3195,3195,3195,0
|
|
20241007,133500,75058425,3195,3195,3195,3195,0
|
|
20241007,133400,75058425,3195,3195,3195,3195,0
|
|
20241007,133300,75058425,3195,3195,3195,3195,1
|
|
20241007,133200,75055230,3195,3195,3195,3195,0
|
|
20241007,133100,75055230,3195,3195,3195,3195,0
|
|
20241007,133000,75055230,3195,3195,3195,3195,0
|
|
20241007,132900,75055230,3195,3195,3195,3195,1
|
|
20241007,132800,75052035,3180,3180,3180,3180,42
|
|
20241007,132700,74918475,3175,3195,3195,3175,592
|
|
20241007,132600,73036250,3185,3195,3195,3185,11
|
|
20241007,132500,73001115,3195,3195,3195,3195,0
|
|
20241007,132400,73001115,3195,3195,3195,3195,0
|
|
20241007,132300,73001115,3195,3195,3195,3195,0
|
|
20241007,132200,73001115,3195,3195,3195,3195,0
|
|
20241007,132100,73001115,3195,3195,3195,3195,0
|
|
20241007,132000,73001115,3195,3195,3195,3195,0
|
|
20241007,131900,73001115,3195,3195,3195,3195,1
|
|
20241007,131800,72997920,3190,3190,3190,3190,0
|
|
20241007,131700,72997920,3190,3190,3190,3190,0
|
|
20241007,131600,72997920,3190,3190,3190,3190,0
|
|
20241007,131500,72997920,3190,3190,3190,3190,0
|
|
20241007,131400,72997920,3190,3190,3190,3190,7
|
|
20241007,131300,72975590,3195,3195,3195,3195,0
|
|
20241007,131200,72975590,3195,3195,3195,3195,0
|
|
20241007,131100,72975590,3195,3195,3195,3195,0
|
|
20241007,131000,72975590,3195,3195,3195,3195,0
|
|
20241007,130900,72975590,3195,3195,3195,3195,0
|
|
20241007,130800,72975590,3195,3195,3195,3195,0
|
|
20241007,130700,72975590,3195,3195,3195,3195,10
|
|
20241007,130600,72943640,3195,3195,3195,3195,0
|
|
20241007,130500,72943640,3195,3195,3195,3195,0
|
|
20241007,130400,72943640,3195,3195,3195,3195,0
|
|
20241007,130300,72943640,3195,3195,3195,3195,0
|
|
20241007,130200,72943640,3195,3195,3195,3195,0
|
|
20241007,130100,72943640,3195,3195,3195,3195,0
|
|
20241007,130000,72943640,3195,3195,3195,3195,0
|
|
20241007,125900,72943640,3195,3195,3195,3195,0
|
|
20241007,125800,72943640,3195,3195,3195,3190,34
|
|
20241007,125700,72835060,3180,3180,3180,3180,0
|
|
20241007,125600,72835060,3180,3180,3180,3180,0
|
|
20241007,125500,72835060,3180,3180,3180,3180,0
|
|
20241007,125400,72835060,3180,3180,3180,3180,0
|
|
20241007,125300,72835060,3180,3180,3180,3180,0
|
|
20241007,125200,72835060,3180,3180,3180,3180,10
|
|
20241007,125100,72803260,3180,3180,3180,3180,0
|
|
20241007,125000,72803260,3180,3180,3180,3180,0
|
|
20241007,124900,72803260,3180,3180,3180,3180,0
|
|
20241007,124800,72803260,3180,3180,3180,3180,0
|
|
20241007,124700,72803260,3180,3180,3180,3180,0
|
|
20241007,124600,72803260,3180,3180,3180,3180,0
|
|
20241007,124500,72803260,3180,3180,3180,3180,1
|
|
20241007,124400,72800080,3180,3180,3180,3180,0
|
|
20241007,124300,72800080,3180,3180,3180,3180,0
|
|
20241007,124200,72800080,3180,3180,3180,3180,452
|
|
20241007,124100,71362720,3185,3185,3185,3185,0
|
|
20241007,124000,71362720,3185,3185,3185,3185,28
|
|
20241007,123900,71273540,3185,3185,3185,3185,20
|
|
20241007,123800,71209840,3185,3185,3185,3185,0
|
|
20241007,123700,71209840,3185,3185,3185,3185,0
|
|
20241007,123600,71209840,3185,3185,3185,3185,0
|
|
20241007,123500,71209840,3185,3185,3185,3185,0
|
|
20241007,123400,71209840,3185,3185,3185,3185,3395
|
|
20241007,123300,60396765,3190,3190,3190,3190,5
|
|
20241007,123200,60380815,3190,3190,3190,3190,201
|
|
20241007,123100,59739625,3190,3190,3190,3190,0
|
|
20241007,123000,59739625,3190,3190,3190,3190,0
|
|
20241007,122900,59739625,3190,3190,3190,3190,220
|
|
20241007,122800,59037825,3185,3190,3190,3185,6086
|
|
20241007,122700,39645300,3190,3190,3190,3190,1
|
|
20241007,122600,39642110,3190,3190,3190,3190,0
|
|
20241007,122500,39642110,3190,3190,3190,3190,0
|
|
20241007,122400,39642110,3190,3190,3190,3190,0
|
|
20241007,122300,39642110,3190,3190,3190,3190,0
|
|
20241007,122200,39642110,3190,3190,3190,3190,2
|
|
20241007,122100,39635730,3195,3195,3195,3195,0
|
|
20241007,122000,39635730,3195,3195,3195,3195,0
|
|
20241007,121900,39635730,3195,3195,3195,3195,0
|
|
20241007,121800,39635730,3195,3195,3195,3195,0
|
|
20241007,121700,39635730,3195,3195,3195,3195,0
|
|
20241007,121600,39635730,3195,3195,3195,3195,0
|
|
20241007,121500,39635730,3195,3195,3195,3195,0
|
|
20241007,121400,39635730,3195,3195,3195,3195,0
|
|
20241007,121300,39635730,3195,3195,3195,3195,20
|
|
20241007,121200,39571830,3190,3190,3190,3190,2
|
|
20241007,121100,39565450,3195,3195,3195,3195,0
|
|
20241007,121000,39565450,3195,3195,3195,3195,0
|
|
20241007,120900,39565450,3195,3195,3195,3195,0
|
|
20241007,120800,39565450,3195,3195,3195,3195,0
|
|
20241007,120700,39565450,3195,3195,3195,3195,0
|
|
20241007,120600,39565450,3195,3195,3195,3195,0
|
|
20241007,120500,39565450,3195,3195,3195,3195,0
|
|
20241007,120400,39565450,3195,3195,3195,3195,3
|
|
20241007,120300,39555865,3195,3195,3195,3195,0
|
|
20241007,120200,39555865,3195,3195,3195,3190,20
|
|
20241007,120100,39491990,3190,3190,3190,3190,86
|
|
20241007,120000,39217650,3190,3190,3190,3190,0
|
|
20241007,115900,39217650,3190,3190,3190,3190,0
|
|
20241007,115800,39217650,3190,3190,3190,3190,10
|
|
20241007,115700,39185750,3190,3190,3190,3190,40
|
|
20241007,115600,39058150,3190,3185,3190,3185,101
|
|
20241007,115500,38736460,3190,3190,3190,3190,0
|
|
20241007,115400,38736460,3190,3190,3190,3190,100
|
|
20241007,115300,38417460,3190,3190,3190,3190,0
|
|
20241007,115200,38417460,3190,3190,3190,3190,1
|
|
20241007,115100,38414270,3190,3190,3190,3190,0
|
|
20241007,115000,38414270,3190,3190,3190,3190,0
|
|
20241007,114900,38414270,3190,3180,3190,3180,1018
|
|
20241007,114800,35177020,3180,3180,3180,3180,0
|
|
20241007,114700,35177020,3180,3180,3180,3180,0
|
|
20241007,114600,35177020,3180,3180,3180,3180,0
|
|
20241007,114500,35177020,3180,3180,3180,3180,100
|
|
20241007,114400,34859020,3180,3180,3180,3180,0
|
|
20241007,114300,34859020,3180,3180,3180,3180,0
|
|
20241007,114200,34859020,3180,3180,3180,3180,0
|
|
20241007,114100,34859020,3180,3180,3180,3180,0
|
|
20241007,114000,34859020,3180,3180,3180,3180,1
|
|
20241007,113900,34855840,3175,3175,3175,3175,0
|
|
20241007,113800,34855840,3175,3175,3175,3175,0
|
|
20241007,113700,34855840,3175,3175,3175,3175,274
|
|
20241007,113600,33985890,3175,3175,3175,3175,0
|
|
20241007,113500,33985890,3175,3175,3175,3175,0
|
|
20241007,113400,33985890,3175,3175,3175,3175,0
|
|
20241007,113300,33985890,3175,3175,3175,3175,25
|
|
20241007,113200,33906515,3180,3180,3180,3180,0
|
|
20241007,113100,33906515,3180,3180,3180,3180,0
|
|
20241007,113000,33906515,3180,3180,3180,3180,0
|
|
20241007,112900,33906515,3180,3180,3180,3180,0
|
|
20241007,112800,33906515,3180,3180,3180,3180,0
|
|
20241007,112700,33906515,3180,3180,3180,3180,0
|
|
20241007,112600,33906515,3180,3180,3180,3180,0
|
|
20241007,112500,33906515,3180,3180,3180,3180,0
|
|
20241007,112400,33906515,3180,3180,3180,3180,0
|
|
20241007,112300,33906515,3180,3180,3180,3180,6
|
|
20241007,112200,33887435,3190,3190,3190,3190,0
|
|
20241007,112100,33887435,3190,3190,3190,3190,0
|
|
20241007,112000,33887435,3190,3190,3190,3190,10
|
|
20241007,111900,33855535,3190,3190,3190,3190,65
|
|
20241007,111800,33648185,3190,3190,3190,3190,0
|
|
20241007,111700,33648185,3190,3190,3190,3190,0
|
|
20241007,111600,33648185,3190,3190,3190,3190,1
|
|
20241007,111500,33644995,3190,3190,3190,3190,0
|
|
20241007,111400,33644995,3190,3190,3190,3190,0
|
|
20241007,111300,33644995,3190,3190,3190,3190,0
|
|
20241007,111200,33644995,3190,3190,3190,3190,0
|
|
20241007,111100,33644995,3190,3190,3190,3190,0
|
|
20241007,111000,33644995,3190,3190,3190,3190,0
|
|
20241007,110900,33644995,3190,3190,3190,3190,0
|
|
20241007,110800,33644995,3190,3190,3190,3190,0
|
|
20241007,110700,33644995,3190,3190,3190,3190,0
|
|
20241007,110600,33644995,3190,3190,3190,3190,15
|
|
20241007,110500,33597145,3190,3190,3190,3190,0
|
|
20241007,110400,33597145,3190,3190,3190,3190,0
|
|
20241007,110300,33597145,3190,3190,3190,3190,0
|
|
20241007,110200,33597145,3190,3190,3190,3190,0
|
|
20241007,110100,33597145,3190,3190,3190,3190,55
|
|
20241007,110000,33421695,3190,3190,3190,3190,0
|
|
20241007,105900,33421695,3190,3190,3190,3190,0
|
|
20241007,105800,33421695,3190,3190,3190,3190,0
|
|
20241007,105700,33421695,3190,3190,3190,3190,0
|
|
20241007,105600,33421695,3190,3190,3190,3190,0
|
|
20241007,105500,33421695,3190,3190,3190,3190,10
|
|
20241007,105400,33389795,3190,3190,3190,3190,0
|
|
20241007,105300,33389795,3190,3190,3190,3190,0
|
|
20241007,105200,33389795,3190,3190,3190,3190,0
|
|
20241007,105100,33389795,3190,3190,3190,3190,0
|
|
20241007,105000,33389795,3190,3170,3190,3170,420
|
|
20241007,104900,32058295,3190,3190,3190,3190,0
|
|
20241007,104800,32058295,3190,3190,3190,3190,0
|
|
20241007,104700,32058295,3190,3190,3190,3190,5
|
|
20241007,104600,32042345,3190,3190,3190,3190,0
|
|
20241007,104500,32042345,3190,3190,3190,3190,0
|
|
20241007,104400,32042345,3190,3190,3190,3190,0
|
|
20241007,104300,32042345,3190,3190,3190,3190,0
|
|
20241007,104200,32042345,3190,3190,3190,3190,0
|
|
20241007,104100,32042345,3190,3190,3190,3190,1
|
|
20241007,104000,32039155,3170,3170,3170,3170,42
|
|
20241007,103900,31906015,3170,3170,3170,3170,10
|
|
20241007,103800,31874315,3170,3170,3170,3165,1784
|
|
20241007,103700,26225005,3190,3190,3190,3190,5
|
|
20241007,103600,26209055,3190,3190,3190,3190,1
|
|
20241007,103500,26205865,3165,3165,3165,3165,0
|
|
20241007,103400,26205865,3165,3165,3165,3165,0
|
|
20241007,103300,26205865,3165,3165,3165,3165,0
|
|
20241007,103200,26205865,3165,3165,3165,3165,0
|
|
20241007,103100,26205865,3165,3165,3165,3165,0
|
|
20241007,103000,26205865,3165,3165,3165,3165,0
|
|
20241007,102900,26205865,3165,3165,3165,3165,0
|
|
20241007,102800,26205865,3165,3165,3165,3165,0
|
|
20241007,102700,26205865,3165,3170,3170,3165,280
|
|
20241007,102600,25318635,3170,3170,3170,3170,0
|
|
20241007,102500,25318635,3170,3170,3170,3170,0
|
|
20241007,102400,25318635,3170,3170,3170,3170,0
|
|
20241007,102300,25318635,3170,3170,3170,3170,0
|
|
20241007,102200,25318635,3170,3170,3170,3170,42
|
|
20241007,102100,25185495,3170,3170,3170,3170,0
|
|
20241007,102000,25185495,3170,3170,3170,3170,0
|
|
20241007,101900,25185495,3170,3195,3195,3170,4
|
|
20241007,101800,25172790,3190,3190,3190,3190,0
|
|
20241007,101700,25172790,3190,3190,3190,3190,0
|
|
20241007,101600,25172790,3190,3185,3190,3185,621
|
|
20241007,101500,23194400,3180,3180,3180,3180,235
|
|
20241007,101400,22447100,3175,3165,3175,3160,1210
|
|
20241007,101300,18619980,3175,3175,3175,3175,330
|
|
20241007,101200,17572230,3175,3175,3175,3175,0
|
|
20241007,101100,17572230,3175,3175,3175,3175,4
|
|
20241007,101000,17559530,3175,3175,3175,3175,0
|
|
20241007,100900,17559530,3175,3175,3175,3175,1
|
|
20241007,100800,17556355,3165,3165,3165,3165,0
|
|
20241007,100700,17556355,3165,3165,3165,3165,0
|
|
20241007,100600,17556355,3165,3165,3165,3165,407
|
|
20241007,100500,16268200,3165,3165,3165,3165,0
|
|
20241007,100400,16268200,3165,3165,3165,3165,3
|
|
20241007,100300,16258705,3165,3165,3165,3165,0
|
|
20241007,100200,16258705,3165,3165,3165,3165,40
|
|
20241007,100100,16132105,3165,3165,3165,3165,0
|
|
20241007,100000,16132105,3165,3165,3165,3165,19
|
|
20241007,095900,16071970,3165,3165,3165,3165,0
|
|
20241007,095800,16071970,3165,3165,3165,3165,0
|
|
20241007,095700,16071970,3165,3165,3165,3165,0
|
|
20241007,095600,16071970,3165,3165,3165,3165,0
|
|
20241007,095500,16071970,3165,3170,3170,3165,315
|
|
20241007,095400,15074925,3170,3170,3170,3170,0
|
|
20241007,095300,15074925,3170,3170,3170,3170,70
|
|
20241007,095200,14853025,3175,3175,3175,3175,1
|
|
20241007,095100,14849850,3165,3165,3165,3165,0
|
|
20241007,095000,14849850,3165,3165,3165,3165,0
|
|
20241007,094900,14849850,3165,3175,3175,3165,15
|
|
20241007,094800,14802365,3165,3165,3165,3165,50
|
|
20241007,094700,14644115,3175,3175,3175,3175,1
|
|
20241007,094600,14640940,3175,3175,3175,3175,9
|
|
20241007,094500,14612365,3165,3165,3165,3165,14
|
|
20241007,094400,14568055,3175,3175,3175,3175,1
|
|
20241007,094300,14564880,3170,3170,3170,3170,0
|
|
20241007,094200,14564880,3170,3170,3170,3170,5
|
|
20241007,094100,14549030,3170,3170,3170,3170,60
|
|
20241007,094000,14358830,3175,3175,3175,3175,1
|
|
20241007,093900,14355655,3170,3170,3170,3170,6
|
|
20241007,093800,14336635,3180,3180,3180,3180,1
|
|
20241007,093700,14333455,3170,3170,3170,3170,44
|
|
20241007,093600,14193975,3170,3170,3170,3170,0
|
|
20241007,093500,14193975,3170,3170,3170,3170,0
|
|
20241007,093400,14193975,3170,3170,3170,3170,3
|
|
20241007,093300,14184465,3175,3175,3175,3175,6
|
|
20241007,093200,14165415,3180,3180,3180,3180,0
|
|
20241007,093100,14165415,3180,3180,3180,3180,0
|
|
20241007,093000,14165415,3180,3180,3180,3180,2
|
|
20241007,092900,14159055,3180,3180,3180,3180,0
|
|
20241007,092800,14159055,3180,3180,3180,3180,0
|
|
20241007,092700,14159055,3180,3180,3180,3180,0
|
|
20241007,092600,14159055,3180,3180,3180,3180,0
|
|
20241007,092500,14159055,3180,3180,3180,3180,0
|
|
20241007,092400,14159055,3180,3180,3180,3180,0
|
|
20241007,092300,14159055,3180,3180,3180,3180,0
|
|
20241007,092200,14159055,3180,3180,3180,3180,1
|
|
20241007,092100,14155875,3175,3175,3175,3175,0
|
|
20241007,092000,14155875,3175,3175,3175,3175,0
|
|
20241007,091900,14155875,3175,3175,3175,3175,0
|
|
20241007,091800,14155875,3175,3175,3175,3175,0
|
|
20241007,091700,14155875,3175,3170,3175,3170,10
|
|
20241007,091600,14124130,3165,3160,3165,3160,402
|
|
20241007,091500,12853160,3165,3165,3165,3165,17
|
|
20241007,091400,12799355,3165,3165,3165,3165,0
|
|
20241007,091300,12799355,3165,3165,3165,3165,0
|
|
20241007,091200,12799355,3165,3165,3165,3165,0
|
|
20241007,091100,12799355,3165,3165,3165,3165,0
|
|
20241007,091000,12799355,3165,3165,3165,3165,380
|
|
20241007,090900,11596655,3160,3160,3160,3160,25
|
|
20241007,090800,11517655,3155,3155,3155,3155,0
|
|
20241007,090700,11517655,3155,3155,3155,3155,196
|
|
20241007,090600,10899275,3155,3155,3155,3155,36
|
|
20241007,090500,10785695,3155,3155,3155,3155,1
|
|
20241007,090400,10782540,3145,3165,3165,3145,2707
|
|
20241007,090300,2263455,3165,3170,3170,3165,282
|
|
20241007,090200,1370315,3170,3170,3170,3170,0
|
|
20241007,090100,1370315,3170,3175,3175,3170,201
|
|
20241007,090000,733140,3180,3170,3180,3170,220
|