647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194400,120058450,3755,3755,3755,3755,3088
|
|
20241007,194300,120058450,3755,3755,3755,3755,0
|
|
20241007,194200,120058450,3755,3755,3755,3755,0
|
|
20241007,194100,120058450,3755,3755,3755,3755,0
|
|
20241007,194000,120058450,3755,3755,3755,3755,0
|
|
20241007,193900,120058450,3755,3755,3755,3755,0
|
|
20241007,193800,120058450,3755,3755,3755,3755,0
|
|
20241007,193700,120058450,3755,3755,3755,3755,0
|
|
20241007,193600,120058450,3755,3755,3755,3755,0
|
|
20241007,193500,120058450,3755,3755,3755,3755,0
|
|
20241007,193400,120058450,3755,3755,3755,3755,0
|
|
20241007,193300,120058450,3755,3755,3755,3755,0
|
|
20241007,193200,120058450,3755,3755,3755,3755,0
|
|
20241007,193100,120058450,3755,3755,3755,3755,0
|
|
20241007,193000,120058450,3755,3755,3755,3755,0
|
|
20241007,192900,120058450,3755,3755,3755,3755,0
|
|
20241007,192800,120058450,3755,3755,3755,3755,0
|
|
20241007,192700,120058450,3755,3755,3755,3755,0
|
|
20241007,192600,120058450,3755,3755,3755,3755,0
|
|
20241007,192500,120058450,3755,3755,3755,3755,0
|
|
20241007,192400,120058450,3755,3755,3755,3755,0
|
|
20241007,192300,120058450,3755,3755,3755,3755,0
|
|
20241007,192200,120058450,3755,3755,3755,3755,0
|
|
20241007,192100,120058450,3755,3755,3755,3755,0
|
|
20241007,192000,120058450,3755,3755,3755,3755,0
|
|
20241007,191900,120058450,3755,3755,3755,3755,0
|
|
20241007,191800,120058450,3755,3755,3755,3755,0
|
|
20241007,191700,120058450,3755,3755,3755,3755,0
|
|
20241007,191600,120058450,3755,3755,3755,3755,0
|
|
20241007,191500,120058450,3755,3755,3755,3755,0
|
|
20241007,191400,120058450,3755,3755,3755,3755,3088
|
|
20241007,191300,120058450,3755,3755,3755,3755,0
|
|
20241007,191200,120058450,3755,3755,3755,3755,0
|
|
20241007,191100,120058450,3755,3755,3755,3755,0
|
|
20241007,191000,120058450,3755,3755,3755,3755,0
|
|
20241007,190900,120058450,3755,3755,3755,3755,0
|
|
20241007,190800,120058450,3755,3755,3755,3755,0
|
|
20241007,190700,120058450,3755,3755,3755,3755,0
|
|
20241007,190600,120058450,3755,3755,3755,3755,0
|
|
20241007,190500,120058450,3755,3755,3755,3755,0
|
|
20241007,190400,120058450,3755,3755,3755,3755,0
|
|
20241007,190300,120058450,3755,3755,3755,3755,0
|
|
20241007,190200,120058450,3755,3755,3755,3755,0
|
|
20241007,190100,120058450,3755,3755,3755,3755,0
|
|
20241007,190000,120058450,3755,3755,3755,3755,0
|
|
20241007,185900,120058450,3755,3755,3755,3755,0
|
|
20241007,185800,120058450,3755,3755,3755,3755,0
|
|
20241007,185700,120058450,3755,3755,3755,3755,0
|
|
20241007,185600,120058450,3755,3755,3755,3755,0
|
|
20241007,185500,120058450,3755,3755,3755,3755,0
|
|
20241007,185400,120058450,3755,3755,3755,3755,0
|
|
20241007,185300,120058450,3755,3755,3755,3755,0
|
|
20241007,185200,120058450,3755,3755,3755,3755,0
|
|
20241007,185100,120058450,3755,3755,3755,3755,0
|
|
20241007,185000,120058450,3755,3755,3755,3755,0
|
|
20241007,184900,120058450,3755,3755,3755,3755,0
|
|
20241007,184800,120058450,3755,3755,3755,3755,0
|
|
20241007,184700,120058450,3755,3755,3755,3755,0
|
|
20241007,184600,120058450,3755,3755,3755,3755,0
|
|
20241007,184500,120058450,3755,3755,3755,3755,0
|
|
20241007,184400,120058450,3755,3755,3755,3755,3088
|
|
20241007,184300,120058450,3755,3755,3755,3755,0
|
|
20241007,184200,120058450,3755,3755,3755,3755,0
|
|
20241007,184100,120058450,3755,3755,3755,3755,0
|
|
20241007,184000,120058450,3755,3755,3755,3755,0
|
|
20241007,183900,120058450,3755,3755,3755,3755,0
|
|
20241007,183800,120058450,3755,3755,3755,3755,0
|
|
20241007,183700,120058450,3755,3755,3755,3755,0
|
|
20241007,183600,120058450,3755,3755,3755,3755,0
|
|
20241007,183500,120058450,3755,3755,3755,3755,0
|
|
20241007,183400,120058450,3755,3755,3755,3755,0
|
|
20241007,183300,120058450,3755,3755,3755,3755,0
|
|
20241007,183200,120058450,3755,3755,3755,3755,0
|
|
20241007,183100,120058450,3755,3755,3755,3755,0
|
|
20241007,183000,120058450,3755,3755,3755,3755,0
|
|
20241007,182900,120058450,3755,3755,3755,3755,0
|
|
20241007,182800,120058450,3755,3755,3755,3755,0
|
|
20241007,182700,120058450,3755,3755,3755,3755,0
|
|
20241007,182600,120058450,3755,3755,3755,3755,0
|
|
20241007,182500,120058450,3755,3755,3755,3755,0
|
|
20241007,182400,120058450,3755,3755,3755,3755,0
|
|
20241007,182300,120058450,3755,3755,3755,3755,0
|
|
20241007,182200,120058450,3755,3755,3755,3755,0
|
|
20241007,182100,120058450,3755,3755,3755,3755,0
|
|
20241007,182000,120058450,3755,3755,3755,3755,0
|
|
20241007,181900,120058450,3755,3755,3755,3755,0
|
|
20241007,181800,120058450,3755,3755,3755,3755,0
|
|
20241007,181700,120058450,3755,3755,3755,3755,0
|
|
20241007,181600,120058450,3755,3755,3755,3755,0
|
|
20241007,181500,120058450,3755,3755,3755,3755,0
|
|
20241007,181400,120058450,3755,3755,3755,3755,3088
|
|
20241007,181300,120058450,3755,3755,3755,3755,0
|
|
20241007,181200,120058450,3755,3755,3755,3755,0
|
|
20241007,181100,120058450,3755,3755,3755,3755,0
|
|
20241007,181000,120058450,3755,3755,3755,3755,0
|
|
20241007,180900,120058450,3755,3755,3755,3755,0
|
|
20241007,180800,120058450,3755,3755,3755,3755,0
|
|
20241007,180700,120058450,3755,3755,3755,3755,0
|
|
20241007,180600,120058450,3755,3755,3755,3755,0
|
|
20241007,180500,120058450,3755,3755,3755,3755,0
|
|
20241007,180400,120058450,3755,3755,3755,3755,0
|
|
20241007,180300,120058450,3755,3755,3755,3755,0
|
|
20241007,180200,120058450,3755,3755,3755,3755,0
|
|
20241007,180100,120058450,3755,3755,3755,3755,0
|
|
20241007,180000,120058450,3755,3755,3755,3755,0
|
|
20241007,175900,120058450,3755,3755,3755,3755,0
|
|
20241007,175800,120058450,3755,3755,3755,3755,0
|
|
20241007,175700,120058450,3755,3755,3755,3755,0
|
|
20241007,175600,120058450,3755,3755,3755,3755,0
|
|
20241007,175500,120058450,3755,3755,3755,3755,0
|
|
20241007,175400,120058450,3755,3755,3755,3755,0
|
|
20241007,175300,120058450,3755,3755,3755,3755,0
|
|
20241007,175200,120058450,3755,3755,3755,3755,0
|
|
20241007,175100,120058450,3755,3755,3755,3755,0
|
|
20241007,175000,120058450,3755,3755,3755,3755,0
|
|
20241007,174900,120058450,3755,3755,3755,3755,0
|
|
20241007,174800,120058450,3755,3755,3755,3755,0
|
|
20241007,174700,120058450,3755,3755,3755,3755,0
|
|
20241007,174600,120058450,3755,3755,3755,3755,0
|
|
20241007,174500,120058450,3755,3755,3755,3755,0
|
|
20241007,174400,120058450,3755,3755,3755,3755,3088
|
|
20241007,174300,120058450,3755,3755,3755,3755,0
|
|
20241007,174200,120058450,3755,3755,3755,3755,0
|
|
20241007,174100,120058450,3755,3755,3755,3755,0
|
|
20241007,174000,120058450,3755,3755,3755,3755,0
|
|
20241007,173900,120058450,3755,3755,3755,3755,0
|
|
20241007,173800,120058450,3755,3755,3755,3755,0
|
|
20241007,173700,120058450,3755,3755,3755,3755,0
|
|
20241007,173600,120058450,3755,3755,3755,3755,0
|
|
20241007,173500,120058450,3755,3755,3755,3755,0
|
|
20241007,173400,120058450,3755,3755,3755,3755,0
|
|
20241007,173300,120058450,3755,3755,3755,3755,0
|
|
20241007,173200,120058450,3755,3755,3755,3755,0
|
|
20241007,173100,120058450,3755,3755,3755,3755,0
|
|
20241007,173000,120058450,3755,3755,3755,3755,0
|
|
20241007,172900,120058450,3755,3755,3755,3755,0
|
|
20241007,172800,120058450,3755,3755,3755,3755,0
|
|
20241007,172700,120058450,3755,3755,3755,3755,0
|
|
20241007,172600,120058450,3755,3755,3755,3755,0
|
|
20241007,172500,120058450,3755,3755,3755,3755,0
|
|
20241007,172400,120058450,3755,3755,3755,3755,0
|
|
20241007,172300,120058450,3755,3755,3755,3755,0
|
|
20241007,172200,120058450,3755,3755,3755,3755,0
|
|
20241007,172100,120058450,3755,3755,3755,3755,0
|
|
20241007,172000,120058450,3755,3755,3755,3755,0
|
|
20241007,171900,120058450,3755,3755,3755,3755,0
|
|
20241007,171800,120058450,3755,3755,3755,3755,0
|
|
20241007,171700,120058450,3755,3755,3755,3755,0
|
|
20241007,171600,120058450,3755,3755,3755,3755,0
|
|
20241007,171500,120058450,3755,3755,3755,3755,0
|
|
20241007,171400,120058450,3755,3755,3755,3755,3088
|
|
20241007,171300,120058450,3755,3755,3755,3755,0
|
|
20241007,171200,120058450,3755,3755,3755,3755,0
|
|
20241007,171100,120058450,3755,3755,3755,3755,0
|
|
20241007,171000,120058450,3755,3755,3755,3755,0
|
|
20241007,170900,120058450,3755,3755,3755,3755,0
|
|
20241007,170800,120058450,3755,3755,3755,3755,0
|
|
20241007,170700,120058450,3755,3755,3755,3755,0
|
|
20241007,170600,120058450,3755,3755,3755,3755,0
|
|
20241007,170500,120058450,3755,3755,3755,3755,0
|
|
20241007,170400,120058450,3755,3755,3755,3755,0
|
|
20241007,170300,120058450,3755,3755,3755,3755,0
|
|
20241007,170200,120058450,3755,3755,3755,3755,0
|
|
20241007,170100,120058450,3755,3755,3755,3755,0
|
|
20241007,170000,120058450,3755,3755,3755,3755,0
|
|
20241007,165900,120058450,3755,3755,3755,3755,0
|
|
20241007,165800,120058450,3755,3755,3755,3755,0
|
|
20241007,165700,120058450,3755,3755,3755,3755,0
|
|
20241007,165600,120058450,3755,3755,3755,3755,0
|
|
20241007,165500,120058450,3755,3755,3755,3755,0
|
|
20241007,165400,120058450,3755,3755,3755,3755,0
|
|
20241007,165300,120058450,3755,3755,3755,3755,0
|
|
20241007,165200,120058450,3755,3755,3755,3755,0
|
|
20241007,165100,120058450,3755,3755,3755,3755,0
|
|
20241007,165000,120058450,3755,3755,3755,3755,0
|
|
20241007,164900,120058450,3755,3755,3755,3755,0
|
|
20241007,164800,120058450,3755,3755,3755,3755,0
|
|
20241007,164700,120058450,3755,3755,3755,3755,0
|
|
20241007,164600,120058450,3755,3755,3755,3755,0
|
|
20241007,164500,120058450,3755,3755,3755,3755,0
|
|
20241007,164400,120058450,3755,3755,3755,3755,3088
|
|
20241007,164300,120058450,3755,3755,3755,3755,0
|
|
20241007,164200,120058450,3755,3755,3755,3755,0
|
|
20241007,164100,120058450,3755,3755,3755,3755,0
|
|
20241007,164000,120058450,3755,3755,3755,3755,0
|
|
20241007,163900,120058450,3755,3755,3755,3755,0
|
|
20241007,163800,120058450,3755,3755,3755,3755,0
|
|
20241007,163700,120058450,3755,3755,3755,3755,0
|
|
20241007,163600,120058450,3755,3755,3755,3755,0
|
|
20241007,163500,120058450,3755,3755,3755,3755,0
|
|
20241007,163400,120058450,3755,3755,3755,3755,0
|
|
20241007,163300,120058450,3755,3755,3755,3755,0
|
|
20241007,163200,120058450,3755,3755,3755,3755,0
|
|
20241007,163100,120058450,3755,3755,3755,3755,0
|
|
20241007,163000,120058450,3755,3755,3755,3755,0
|
|
20241007,162900,120058450,3755,3755,3755,3755,0
|
|
20241007,162800,120058450,3755,3755,3755,3755,0
|
|
20241007,162700,120058450,3755,3755,3755,3755,0
|
|
20241007,162600,120058450,3755,3755,3755,3755,0
|
|
20241007,162500,120058450,3755,3755,3755,3755,0
|
|
20241007,162400,120058450,3755,3755,3755,3755,0
|
|
20241007,162300,120058450,3755,3755,3755,3755,0
|
|
20241007,162200,120058450,3755,3755,3755,3755,0
|
|
20241007,162100,120058450,3755,3755,3755,3755,0
|
|
20241007,162000,120058450,3755,3755,3755,3755,0
|
|
20241007,161900,120058450,3755,3755,3755,3755,0
|
|
20241007,161800,120058450,3755,3755,3755,3755,0
|
|
20241007,161700,120058450,3755,3755,3755,3755,0
|
|
20241007,161600,120058450,3755,3755,3755,3755,0
|
|
20241007,161500,120058450,3755,3755,3755,3755,0
|
|
20241007,161400,120058450,3755,3755,3755,3755,3088
|
|
20241007,161300,120058450,3755,3755,3755,3755,0
|
|
20241007,161200,120058450,3755,3755,3755,3755,0
|
|
20241007,161100,120058450,3755,3755,3755,3755,0
|
|
20241007,161000,120058450,3755,3755,3755,3755,0
|
|
20241007,160900,120058450,3755,3755,3755,3755,0
|
|
20241007,160800,120058450,3755,3755,3755,3755,0
|
|
20241007,160700,120058450,3755,3755,3755,3755,0
|
|
20241007,160600,120058450,3755,3755,3755,3755,0
|
|
20241007,160500,120058450,3755,3755,3755,3755,0
|
|
20241007,160400,120058450,3755,3755,3755,3755,0
|
|
20241007,160300,120058450,3755,3755,3755,3755,0
|
|
20241007,160200,120058450,3755,3755,3755,3755,0
|
|
20241007,160100,120058450,3755,3755,3755,3755,0
|
|
20241007,160000,120058450,3755,3755,3755,3755,0
|
|
20241007,155900,120058450,3755,3755,3755,3755,0
|
|
20241007,155800,120058450,3755,3755,3755,3755,0
|
|
20241007,155700,120058450,3755,3755,3755,3755,0
|
|
20241007,155600,120058450,3755,3755,3755,3755,0
|
|
20241007,155500,120058450,3755,3755,3755,3755,0
|
|
20241007,155400,120058450,3755,3755,3755,3755,0
|
|
20241007,155300,120058450,3755,3755,3755,3755,0
|
|
20241007,155200,120058450,3755,3755,3755,3755,0
|
|
20241007,155100,120058450,3755,3755,3755,3755,0
|
|
20241007,155000,120058450,3755,3755,3755,3755,0
|
|
20241007,154900,120058450,3755,3755,3755,3755,0
|
|
20241007,154800,120058450,3755,3755,3755,3755,0
|
|
20241007,154700,120058450,3755,3755,3755,3755,0
|
|
20241007,154600,120058450,3755,3755,3755,3755,0
|
|
20241007,154500,120058450,3755,3755,3755,3755,0
|
|
20241007,154400,120058450,3755,3755,3755,3755,3088
|
|
20241007,154300,120058450,3755,3755,3755,3755,0
|
|
20241007,154200,120058450,3755,3755,3755,3755,0
|
|
20241007,154100,120058450,3755,3755,3755,3755,0
|
|
20241007,154000,120058450,3755,3755,3755,3755,0
|
|
20241007,153900,120058450,3755,3755,3755,3755,0
|
|
20241007,153800,120058450,3755,3755,3755,3755,0
|
|
20241007,153700,120058450,3755,3755,3755,3755,0
|
|
20241007,153600,120058450,3755,3755,3755,3755,0
|
|
20241007,153500,120058450,3755,3755,3755,3755,0
|
|
20241007,153400,120058450,3755,3755,3755,3755,0
|
|
20241007,153300,120058450,3755,3755,3755,3755,0
|
|
20241007,153200,120058450,3755,3755,3755,3755,0
|
|
20241007,153100,120058450,3755,3755,3755,3755,0
|
|
20241007,153000,120058450,3755,3755,3755,3755,3088
|
|
20241007,152900,108463010,3740,3740,3740,3740,0
|
|
20241007,152800,108463010,3740,3740,3740,3740,0
|
|
20241007,152700,108463010,3740,3740,3740,3740,0
|
|
20241007,152600,108463010,3740,3740,3740,3740,0
|
|
20241007,152500,108463010,3740,3740,3740,3740,0
|
|
20241007,152400,108463010,3740,3740,3740,3740,0
|
|
20241007,152300,108463010,3740,3740,3740,3740,0
|
|
20241007,152200,108463010,3740,3740,3740,3740,0
|
|
20241007,152100,108463010,3740,3740,3740,3740,0
|
|
20241007,152000,108463010,3740,3740,3740,3740,0
|
|
20241007,151900,108463010,3740,3740,3740,3740,69
|
|
20241007,151800,108204950,3740,3740,3740,3740,0
|
|
20241007,151700,108204950,3740,3740,3740,3740,0
|
|
20241007,151600,108204950,3740,3740,3740,3740,1
|
|
20241007,151500,108201210,3730,3740,3740,3730,141
|
|
20241007,151400,107673960,3730,3730,3730,3730,0
|
|
20241007,151300,107673960,3730,3730,3730,3730,0
|
|
20241007,151200,107673960,3730,3730,3730,3730,0
|
|
20241007,151100,107673960,3730,3730,3730,3730,60
|
|
20241007,151000,107450160,3730,3735,3735,3730,152
|
|
20241007,150900,106883165,3740,3740,3740,3740,0
|
|
20241007,150800,106883165,3740,3740,3740,3740,1
|
|
20241007,150700,106879425,3735,3735,3735,3735,60
|
|
20241007,150600,106655325,3735,3735,3735,3735,596
|
|
20241007,150500,104429265,3735,3735,3735,3735,1
|
|
20241007,150400,104425530,3730,3730,3730,3730,0
|
|
20241007,150300,104425530,3730,3730,3730,3730,528
|
|
20241007,150200,102456090,3730,3730,3730,3730,0
|
|
20241007,150100,102456090,3730,3730,3730,3730,1
|
|
20241007,150000,102452360,3720,3720,3720,3720,478
|
|
20241007,145900,100674200,3720,3720,3720,3720,705
|
|
20241007,145800,98051600,3730,3730,3730,3730,0
|
|
20241007,145700,98051600,3730,3730,3730,3730,0
|
|
20241007,145600,98051600,3730,3730,3730,3730,0
|
|
20241007,145500,98051600,3730,3730,3730,3730,0
|
|
20241007,145400,98051600,3730,3730,3730,3730,0
|
|
20241007,145300,98051600,3730,3730,3730,3730,0
|
|
20241007,145200,98051600,3730,3730,3730,3730,0
|
|
20241007,145100,98051600,3730,3730,3730,3730,0
|
|
20241007,145000,98051600,3730,3725,3730,3725,216
|
|
20241007,144900,97246050,3725,3725,3725,3725,115
|
|
20241007,144800,96817675,3730,3730,3730,3730,0
|
|
20241007,144700,96817675,3730,3730,3730,3730,10
|
|
20241007,144600,96780375,3730,3730,3730,3730,0
|
|
20241007,144500,96780375,3730,3730,3730,3730,0
|
|
20241007,144400,96780375,3730,3725,3730,3725,193
|
|
20241007,144300,96060495,3725,3725,3725,3725,0
|
|
20241007,144200,96060495,3725,3725,3725,3725,0
|
|
20241007,144100,96060495,3725,3725,3725,3725,0
|
|
20241007,144000,96060495,3725,3725,3725,3725,0
|
|
20241007,143900,96060495,3725,3725,3725,3725,1
|
|
20241007,143800,96056770,3730,3730,3730,3730,0
|
|
20241007,143700,96056770,3730,3730,3730,3730,0
|
|
20241007,143600,96056770,3730,3730,3730,3730,1
|
|
20241007,143500,96053040,3730,3730,3730,3730,0
|
|
20241007,143400,96053040,3730,3730,3730,3730,1
|
|
20241007,143300,96049310,3715,3715,3715,3715,36
|
|
20241007,143200,95915570,3715,3715,3715,3715,1
|
|
20241007,143100,95911855,3735,3735,3735,3735,0
|
|
20241007,143000,95911855,3735,3735,3735,3735,0
|
|
20241007,142900,95911855,3735,3735,3735,3735,0
|
|
20241007,142800,95911855,3735,3735,3735,3735,0
|
|
20241007,142700,95911855,3735,3735,3735,3735,1
|
|
20241007,142600,95908120,3715,3715,3715,3715,0
|
|
20241007,142500,95908120,3715,3720,3720,3715,400
|
|
20241007,142400,94420620,3720,3730,3730,3720,63
|
|
20241007,142300,94185910,3735,3735,3735,3735,190
|
|
20241007,142200,93476260,3735,3735,3735,3735,0
|
|
20241007,142100,93476260,3735,3735,3735,3735,0
|
|
20241007,142000,93476260,3735,3735,3735,3735,1
|
|
20241007,141900,93472525,3740,3740,3740,3740,0
|
|
20241007,141800,93472525,3740,3740,3740,3740,0
|
|
20241007,141700,93472525,3740,3740,3740,3740,0
|
|
20241007,141600,93472525,3740,3740,3740,3740,5
|
|
20241007,141500,93453825,3740,3740,3740,3740,0
|
|
20241007,141400,93453825,3740,3740,3740,3740,1
|
|
20241007,141300,93450085,3750,3750,3750,3750,0
|
|
20241007,141200,93450085,3750,3750,3750,3750,0
|
|
20241007,141100,93450085,3750,3750,3750,3750,0
|
|
20241007,141000,93450085,3750,3750,3750,3750,0
|
|
20241007,140900,93450085,3750,3750,3750,3750,0
|
|
20241007,140800,93450085,3750,3735,3750,3735,300
|
|
20241007,140700,92328505,3735,3735,3735,3735,22
|
|
20241007,140600,92246335,3735,3735,3735,3735,0
|
|
20241007,140500,92246335,3735,3735,3735,3735,0
|
|
20241007,140400,92246335,3735,3735,3735,3735,1
|
|
20241007,140300,92242600,3740,3740,3740,3740,0
|
|
20241007,140200,92242600,3740,3745,3745,3740,10
|
|
20241007,140100,92205175,3750,3750,3750,3750,0
|
|
20241007,140000,92205175,3750,3750,3750,3750,0
|
|
20241007,135900,92205175,3750,3750,3750,3750,0
|
|
20241007,135800,92205175,3750,3735,3750,3735,82
|
|
20241007,135700,91898835,3730,3730,3730,3730,0
|
|
20241007,135600,91898835,3730,3730,3730,3730,30
|
|
20241007,135500,91786935,3730,3730,3730,3730,17
|
|
20241007,135400,91723525,3730,3730,3730,3730,0
|
|
20241007,135300,91723525,3730,3730,3730,3730,0
|
|
20241007,135200,91723525,3730,3730,3730,3730,0
|
|
20241007,135100,91723525,3730,3730,3730,3730,0
|
|
20241007,135000,91723525,3730,3730,3730,3730,0
|
|
20241007,134900,91723525,3730,3730,3730,3730,104
|
|
20241007,134800,91335605,3730,3730,3730,3730,4
|
|
20241007,134700,91320685,3730,3730,3730,3730,0
|
|
20241007,134600,91320685,3730,3730,3730,3730,0
|
|
20241007,134500,91320685,3730,3730,3730,3730,0
|
|
20241007,134400,91320685,3730,3730,3730,3730,0
|
|
20241007,134300,91320685,3730,3730,3730,3730,0
|
|
20241007,134200,91320685,3730,3730,3730,3730,1
|
|
20241007,134100,91316955,3715,3715,3715,3715,0
|
|
20241007,134000,91316955,3715,3725,3725,3715,199
|
|
20241007,133900,90577370,3725,3725,3725,3725,0
|
|
20241007,133800,90577370,3725,3725,3725,3725,85
|
|
20241007,133700,90260745,3725,3725,3725,3725,0
|
|
20241007,133600,90260745,3725,3725,3725,3725,0
|
|
20241007,133500,90260745,3725,3725,3725,3725,0
|
|
20241007,133400,90260745,3725,3725,3725,3725,95
|
|
20241007,133300,89906870,3735,3735,3735,3735,0
|
|
20241007,133200,89906870,3735,3735,3735,3735,0
|
|
20241007,133100,89906870,3735,3735,3735,3735,0
|
|
20241007,133000,89906870,3735,3735,3735,3735,0
|
|
20241007,132900,89906870,3735,3735,3735,3735,0
|
|
20241007,132800,89906870,3735,3735,3735,3735,0
|
|
20241007,132700,89906870,3735,3735,3735,3735,0
|
|
20241007,132600,89906870,3735,3735,3735,3735,1
|
|
20241007,132500,89903135,3715,3720,3720,3715,492
|
|
20241007,132400,88074610,3735,3735,3735,3735,0
|
|
20241007,132300,88074610,3735,3735,3735,3735,0
|
|
20241007,132200,88074610,3735,3735,3735,3735,1
|
|
20241007,132100,88070875,3720,3720,3720,3720,0
|
|
20241007,132000,88070875,3720,3720,3720,3720,0
|
|
20241007,131900,88070875,3720,3720,3720,3720,0
|
|
20241007,131800,88070875,3720,3720,3720,3720,0
|
|
20241007,131700,88070875,3720,3725,3725,3720,93
|
|
20241007,131600,87724685,3725,3725,3725,3725,54
|
|
20241007,131500,87523535,3725,3725,3725,3725,0
|
|
20241007,131400,87523535,3725,3725,3725,3725,0
|
|
20241007,131300,87523535,3725,3725,3725,3725,5
|
|
20241007,131200,87504910,3725,3725,3725,3725,0
|
|
20241007,131100,87504910,3725,3725,3725,3725,141
|
|
20241007,131000,86979685,3725,3725,3725,3725,3
|
|
20241007,130900,86968510,3725,3725,3725,3725,0
|
|
20241007,130800,86968510,3725,3725,3725,3725,1
|
|
20241007,130700,86964785,3730,3730,3730,3730,0
|
|
20241007,130600,86964785,3730,3730,3730,3730,5
|
|
20241007,130500,86946135,3735,3735,3735,3735,0
|
|
20241007,130400,86946135,3735,3735,3735,3735,0
|
|
20241007,130300,86946135,3735,3735,3735,3735,0
|
|
20241007,130200,86946135,3735,3735,3735,3735,0
|
|
20241007,130100,86946135,3735,3735,3735,3735,0
|
|
20241007,130000,86946135,3735,3735,3735,3735,1
|
|
20241007,125900,86942400,3720,3720,3720,3720,0
|
|
20241007,125800,86942400,3720,3720,3720,3720,10
|
|
20241007,125700,86905200,3715,3720,3720,3715,180
|
|
20241007,125600,86236345,3735,3735,3735,3735,0
|
|
20241007,125500,86236345,3735,3735,3735,3735,0
|
|
20241007,125400,86236345,3735,3735,3735,3735,0
|
|
20241007,125300,86236345,3735,3735,3735,3735,0
|
|
20241007,125200,86236345,3735,3735,3735,3735,0
|
|
20241007,125100,86236345,3735,3735,3735,3735,0
|
|
20241007,125000,86236345,3735,3735,3735,3735,0
|
|
20241007,124900,86236345,3735,3735,3735,3735,0
|
|
20241007,124800,86236345,3735,3735,3735,3735,0
|
|
20241007,124700,86236345,3735,3735,3735,3735,0
|
|
20241007,124600,86236345,3735,3735,3735,3735,1
|
|
20241007,124500,86232610,3720,3720,3720,3720,8
|
|
20241007,124400,86202850,3720,3720,3720,3720,36
|
|
20241007,124300,86068930,3740,3740,3740,3740,0
|
|
20241007,124200,86068930,3740,3740,3740,3740,6
|
|
20241007,124100,86046490,3720,3720,3720,3720,136
|
|
20241007,124000,85540570,3740,3740,3740,3740,0
|
|
20241007,123900,85540570,3740,3740,3740,3740,0
|
|
20241007,123800,85540570,3740,3740,3740,3740,0
|
|
20241007,123700,85540570,3740,3740,3740,3740,0
|
|
20241007,123600,85540570,3740,3730,3740,3730,352
|
|
20241007,123500,84227600,3730,3730,3730,3730,0
|
|
20241007,123400,84227600,3730,3740,3740,3730,6
|
|
20241007,123300,84205210,3730,3730,3730,3730,0
|
|
20241007,123200,84205210,3730,3730,3730,3730,233
|
|
20241007,123100,83336120,3730,3730,3730,3730,2
|
|
20241007,123000,83328660,3720,3720,3720,3720,390
|
|
20241007,122900,81877860,3720,3720,3720,3720,0
|
|
20241007,122800,81877860,3720,3720,3720,3720,11
|
|
20241007,122700,81836940,3720,3720,3720,3720,0
|
|
20241007,122600,81836940,3720,3720,3720,3720,0
|
|
20241007,122500,81836940,3720,3720,3720,3720,0
|
|
20241007,122400,81836940,3720,3720,3720,3720,0
|
|
20241007,122300,81836940,3720,3720,3720,3720,0
|
|
20241007,122200,81836940,3720,3720,3720,3720,15
|
|
20241007,122100,81781140,3720,3720,3720,3720,0
|
|
20241007,122000,81781140,3720,3720,3720,3720,0
|
|
20241007,121900,81781140,3720,3720,3720,3720,1
|
|
20241007,121800,81777420,3730,3730,3730,3730,142
|
|
20241007,121700,81247760,3730,3730,3730,3730,0
|
|
20241007,121600,81247760,3730,3730,3730,3730,46
|
|
20241007,121500,81076180,3730,3730,3730,3730,0
|
|
20241007,121400,81076180,3730,3725,3730,3725,20
|
|
20241007,121300,81001675,3725,3725,3725,3725,0
|
|
20241007,121200,81001675,3725,3725,3725,3725,0
|
|
20241007,121100,81001675,3725,3725,3725,3725,1
|
|
20241007,121000,80997950,3730,3730,3730,3730,0
|
|
20241007,120900,80997950,3730,3730,3730,3730,5
|
|
20241007,120800,80979300,3730,3730,3730,3730,0
|
|
20241007,120700,80979300,3730,3725,3730,3725,27
|
|
20241007,120600,80878720,3720,3720,3720,3720,0
|
|
20241007,120500,80878720,3720,3720,3720,3720,0
|
|
20241007,120400,80878720,3720,3720,3720,3720,16
|
|
20241007,120300,80819200,3720,3720,3720,3720,4
|
|
20241007,120200,80804320,3720,3720,3720,3720,16
|
|
20241007,120100,80744800,3720,3720,3720,3720,12
|
|
20241007,120000,80700160,3720,3720,3720,3720,12
|
|
20241007,115900,80655520,3720,3720,3720,3720,12
|
|
20241007,115800,80610880,3720,3720,3720,3720,4
|
|
20241007,115700,80596000,3715,3715,3715,3715,0
|
|
20241007,115600,80596000,3715,3715,3715,3715,120
|
|
20241007,115500,80150200,3720,3720,3720,3720,0
|
|
20241007,115400,80150200,3720,3720,3720,3720,0
|
|
20241007,115300,80150200,3720,3720,3720,3720,0
|
|
20241007,115200,80150200,3720,3720,3720,3720,0
|
|
20241007,115100,80150200,3720,3720,3720,3720,0
|
|
20241007,115000,80150200,3720,3720,3720,3720,10
|
|
20241007,114900,80113000,3720,3720,3720,3720,0
|
|
20241007,114800,80113000,3720,3720,3720,3720,13
|
|
20241007,114700,80064640,3725,3725,3725,3725,0
|
|
20241007,114600,80064640,3725,3725,3725,3725,8
|
|
20241007,114500,80034840,3725,3725,3725,3725,10
|
|
20241007,114400,79997590,3725,3725,3725,3725,0
|
|
20241007,114300,79997590,3725,3725,3725,3725,1
|
|
20241007,114200,79993865,3720,3725,3725,3720,106
|
|
20241007,114100,79599515,3725,3725,3725,3725,0
|
|
20241007,114000,79599515,3725,3725,3725,3725,1
|
|
20241007,113900,79595790,3725,3725,3725,3725,0
|
|
20241007,113800,79595790,3725,3725,3725,3725,0
|
|
20241007,113700,79595790,3725,3725,3725,3725,0
|
|
20241007,113600,79595790,3725,3725,3725,3725,499
|
|
20241007,113500,77737015,3725,3725,3725,3725,26
|
|
20241007,113400,77640165,3725,3725,3725,3725,2
|
|
20241007,113300,77632715,3725,3725,3725,3725,2
|
|
20241007,113200,77625265,3725,3725,3725,3725,701
|
|
20241007,113100,75014040,3720,3715,3720,3715,2059
|
|
20241007,113000,67357350,3715,3715,3715,3715,892
|
|
20241007,112900,64043570,3720,3720,3720,3720,63
|
|
20241007,112800,63809210,3720,3720,3720,3720,13
|
|
20241007,112700,63760850,3720,3720,3720,3720,12
|
|
20241007,112600,63716210,3720,3715,3720,3715,98
|
|
20241007,112500,63351830,3720,3720,3720,3720,14
|
|
20241007,112400,63299750,3720,3720,3720,3720,0
|
|
20241007,112300,63299750,3720,3720,3720,3720,13
|
|
20241007,112200,63251390,3720,3715,3720,3715,42
|
|
20241007,112100,63095160,3720,3720,3720,3720,14
|
|
20241007,112000,63043080,3720,3720,3720,3720,0
|
|
20241007,111900,63043080,3720,3720,3720,3720,14
|
|
20241007,111800,62991000,3720,3720,3720,3720,0
|
|
20241007,111700,62991000,3720,3720,3720,3720,500
|
|
20241007,111600,61131000,3715,3715,3715,3715,0
|
|
20241007,111500,61131000,3715,3715,3715,3715,0
|
|
20241007,111400,61131000,3715,3715,3715,3715,6
|
|
20241007,111300,61108710,3715,3715,3715,3715,400
|
|
20241007,111200,59622710,3720,3720,3720,3720,421
|
|
20241007,111100,58056590,3720,3720,3720,3720,0
|
|
20241007,111000,58056590,3720,3720,3720,3720,0
|
|
20241007,110900,58056590,3720,3720,3720,3720,0
|
|
20241007,110800,58056590,3720,3720,3720,3720,100
|
|
20241007,110700,57684590,3720,3720,3720,3720,0
|
|
20241007,110600,57684590,3720,3720,3720,3720,0
|
|
20241007,110500,57684590,3720,3720,3720,3720,150
|
|
20241007,110400,57126590,3720,3720,3720,3720,1
|
|
20241007,110300,57122870,3740,3740,3740,3740,0
|
|
20241007,110200,57122870,3740,3740,3740,3740,0
|
|
20241007,110100,57122870,3740,3740,3740,3740,0
|
|
20241007,110000,57122870,3740,3740,3740,3740,0
|
|
20241007,105900,57122870,3740,3740,3740,3740,0
|
|
20241007,105800,57122870,3740,3740,3740,3740,0
|
|
20241007,105700,57122870,3740,3740,3740,3740,0
|
|
20241007,105600,57122870,3740,3740,3740,3740,0
|
|
20241007,105500,57122870,3740,3740,3740,3740,10
|
|
20241007,105400,57085470,3740,3740,3740,3740,1
|
|
20241007,105300,57081730,3750,3750,3750,3750,0
|
|
20241007,105200,57081730,3750,3750,3750,3750,0
|
|
20241007,105100,57081730,3750,3750,3750,3750,0
|
|
20241007,105000,57081730,3750,3750,3750,3750,0
|
|
20241007,104900,57081730,3750,3725,3750,3725,31
|
|
20241007,104800,56966230,3725,3725,3725,3725,671
|
|
20241007,104700,54466755,3725,3750,3750,3725,725
|
|
20241007,104600,51764805,3750,3720,3750,3720,31
|
|
20241007,104500,51649455,3745,3740,3745,3740,267
|
|
20241007,104400,50649790,3745,3745,3745,3745,0
|
|
20241007,104300,50649790,3745,3730,3745,3730,187
|
|
20241007,104200,49950175,3730,3730,3730,3730,0
|
|
20241007,104100,49950175,3730,3730,3730,3730,3
|
|
20241007,104000,49938985,3700,3700,3700,3700,94
|
|
20241007,103900,49591185,3710,3710,3710,3710,0
|
|
20241007,103800,49591185,3710,3710,3710,3710,1000
|
|
20241007,103700,45881185,3710,3710,3710,3710,0
|
|
20241007,103600,45881185,3710,3710,3710,3710,0
|
|
20241007,103500,45881185,3710,3710,3710,3710,20
|
|
20241007,103400,45806985,3725,3725,3725,3725,40
|
|
20241007,103300,45657985,3730,3730,3730,3730,170
|
|
20241007,103200,45023885,3730,3730,3730,3730,50
|
|
20241007,103100,44837385,3700,3700,3700,3700,0
|
|
20241007,103000,44837385,3700,3700,3700,3700,10
|
|
20241007,102900,44800385,3700,3700,3700,3700,0
|
|
20241007,102800,44800385,3700,3730,3730,3700,1356
|
|
20241007,102700,39761795,3730,3730,3730,3730,300
|
|
20241007,102600,38642795,3730,3730,3730,3730,0
|
|
20241007,102500,38642795,3730,3730,3730,3730,58
|
|
20241007,102400,38426455,3730,3730,3730,3730,0
|
|
20241007,102300,38426455,3730,3710,3730,3710,4
|
|
20241007,102200,38411570,3700,3700,3700,3700,21
|
|
20241007,102100,38333870,3710,3710,3710,3710,1
|
|
20241007,102000,38330160,3710,3710,3710,3710,170
|
|
20241007,101900,37699460,3710,3710,3710,3710,0
|
|
20241007,101800,37699460,3710,3700,3710,3700,200
|
|
20241007,101700,36957560,3705,3705,3705,3705,182
|
|
20241007,101600,36283250,3710,3710,3710,3710,0
|
|
20241007,101500,36283250,3710,3710,3710,3710,1
|
|
20241007,101400,36279540,3715,3715,3715,3715,10
|
|
20241007,101300,36242390,3715,3715,3715,3715,0
|
|
20241007,101200,36242390,3715,3720,3720,3715,2
|
|
20241007,101100,36234955,3730,3730,3730,3730,71
|
|
20241007,101000,35970125,3730,3730,3730,3730,17
|
|
20241007,100900,35906715,3730,3725,3730,3725,2
|
|
20241007,100800,35899260,3725,3725,3725,3725,100
|
|
20241007,100700,35526760,3725,3725,3725,3725,2
|
|
20241007,100600,35519310,3710,3720,3720,3710,13
|
|
20241007,100500,35471050,3720,3720,3720,3720,3
|
|
20241007,100400,35459890,3700,3715,3715,3700,130
|
|
20241007,100300,34977090,3715,3715,3715,3715,1
|
|
20241007,100200,34973375,3700,3700,3700,3700,0
|
|
20241007,100100,34973375,3700,3700,3700,3700,143
|
|
20241007,100000,34444275,3715,3715,3715,3715,0
|
|
20241007,095900,34444275,3715,3715,3715,3715,4
|
|
20241007,095800,34429415,3715,3715,3715,3715,0
|
|
20241007,095700,34429415,3715,3715,3715,3715,1
|
|
20241007,095600,34425700,3710,3710,3710,3710,261
|
|
20241007,095500,33457390,3710,3710,3710,3710,0
|
|
20241007,095400,33457390,3710,3710,3710,3710,0
|
|
20241007,095300,33457390,3710,3710,3710,3710,0
|
|
20241007,095200,33457390,3710,3710,3710,3710,0
|
|
20241007,095100,33457390,3710,3710,3710,3710,302
|
|
20241007,095000,32336970,3710,3710,3710,3710,0
|
|
20241007,094900,32336970,3710,3710,3710,3710,1
|
|
20241007,094800,32333260,3700,3700,3700,3700,20
|
|
20241007,094700,32259260,3710,3710,3710,3710,200
|
|
20241007,094600,31517260,3710,3710,3710,3710,2
|
|
20241007,094500,31509840,3710,3710,3710,3710,2
|
|
20241007,094400,31502420,3710,3690,3710,3690,2
|
|
20241007,094300,31495020,3710,3710,3710,3710,0
|
|
20241007,094200,31495020,3710,3710,3710,3710,0
|
|
20241007,094100,31495020,3710,3710,3710,3710,0
|
|
20241007,094000,31495020,3710,3710,3710,3710,0
|
|
20241007,093900,31495020,3710,3710,3710,3710,0
|
|
20241007,093800,31495020,3710,3710,3710,3710,1
|
|
20241007,093700,31491310,3710,3710,3710,3710,0
|
|
20241007,093600,31491310,3710,3710,3710,3710,0
|
|
20241007,093500,31491310,3710,3710,3710,3710,0
|
|
20241007,093400,31491310,3710,3710,3710,3710,0
|
|
20241007,093300,31491310,3710,3710,3710,3710,2
|
|
20241007,093200,31483890,3705,3695,3705,3695,4
|
|
20241007,093100,31469095,3695,3690,3695,3690,63
|
|
20241007,093000,31236490,3695,3695,3695,3695,116
|
|
20241007,092900,30807870,3695,3695,3695,3695,0
|
|
20241007,092800,30807870,3695,3695,3695,3695,100
|
|
20241007,092700,30438370,3695,3695,3695,3695,0
|
|
20241007,092600,30438370,3695,3690,3695,3690,258
|
|
20241007,092500,29486310,3695,3695,3695,3695,20
|
|
20241007,092400,29412410,3695,3695,3695,3695,103
|
|
20241007,092300,29031825,3680,3680,3680,3680,0
|
|
20241007,092200,29031825,3680,3680,3680,3680,20
|
|
20241007,092100,28958225,3680,3680,3680,3680,0
|
|
20241007,092000,28958225,3680,3680,3680,3680,47
|
|
20241007,091900,28785265,3700,3700,3700,3700,1
|
|
20241007,091800,28781565,3680,3680,3680,3680,0
|
|
20241007,091700,28781565,3680,3680,3680,3680,0
|
|
20241007,091600,28781565,3680,3680,3680,3680,0
|
|
20241007,091500,28781565,3680,3680,3680,3680,67
|
|
20241007,091400,28535005,3680,3680,3680,3680,0
|
|
20241007,091300,28535005,3680,3680,3680,3680,1
|
|
20241007,091200,28531325,3660,3665,3665,3660,472
|
|
20241007,091100,26803755,3675,3680,3680,3675,2
|
|
20241007,091000,26796400,3675,3675,3675,3675,28
|
|
20241007,090900,26693500,3660,3660,3660,3660,748
|
|
20241007,090800,23955820,3660,3660,3660,3655,444
|
|
20241007,090700,22330805,3660,3660,3660,3660,473
|
|
20241007,090600,20599625,3685,3660,3685,3660,661
|
|
20241007,090500,18167840,3665,3675,3700,3665,513
|
|
20241007,090400,16286040,3700,3700,3700,3675,206
|
|
20241007,090300,15528545,3700,3700,3700,3700,3
|
|
20241007,090200,15517445,3675,3670,3705,3660,719
|
|
20241007,090100,12862190,3670,3715,3715,3670,863
|
|
20241007,090000,9693295,3720,3665,3720,3665,2642
|