651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194800,214628875,3200,3200,3200,3200,3611
|
|
20241007,194700,214628875,3200,3200,3200,3200,0
|
|
20241007,194600,214628875,3200,3200,3200,3200,0
|
|
20241007,194500,214628875,3200,3200,3200,3200,0
|
|
20241007,194400,214628875,3200,3200,3200,3200,0
|
|
20241007,194300,214628875,3200,3200,3200,3200,0
|
|
20241007,194200,214628875,3200,3200,3200,3200,0
|
|
20241007,194100,214628875,3200,3200,3200,3200,0
|
|
20241007,194000,214628875,3200,3200,3200,3200,0
|
|
20241007,193900,214628875,3200,3200,3200,3200,0
|
|
20241007,193800,214628875,3200,3200,3200,3200,0
|
|
20241007,193700,214628875,3200,3200,3200,3200,0
|
|
20241007,193600,214628875,3200,3200,3200,3200,0
|
|
20241007,193500,214628875,3200,3200,3200,3200,0
|
|
20241007,193400,214628875,3200,3200,3200,3200,0
|
|
20241007,193300,214628875,3200,3200,3200,3200,0
|
|
20241007,193200,214628875,3200,3200,3200,3200,0
|
|
20241007,193100,214628875,3200,3200,3200,3200,0
|
|
20241007,193000,214628875,3200,3200,3200,3200,0
|
|
20241007,192900,214628875,3200,3200,3200,3200,0
|
|
20241007,192800,214628875,3200,3200,3200,3200,0
|
|
20241007,192700,214628875,3200,3200,3200,3200,0
|
|
20241007,192600,214628875,3200,3200,3200,3200,0
|
|
20241007,192500,214628875,3200,3200,3200,3200,0
|
|
20241007,192400,214628875,3200,3200,3200,3200,0
|
|
20241007,192300,214628875,3200,3200,3200,3200,0
|
|
20241007,192200,214628875,3200,3200,3200,3200,0
|
|
20241007,192100,214628875,3200,3200,3200,3200,0
|
|
20241007,192000,214628875,3200,3200,3200,3200,0
|
|
20241007,191900,214628875,3200,3200,3200,3200,0
|
|
20241007,191800,214628875,3200,3200,3200,3200,3611
|
|
20241007,191700,214628875,3200,3200,3200,3200,0
|
|
20241007,191600,214628875,3200,3200,3200,3200,0
|
|
20241007,191500,214628875,3200,3200,3200,3200,0
|
|
20241007,191400,214628875,3200,3200,3200,3200,0
|
|
20241007,191300,214628875,3200,3200,3200,3200,0
|
|
20241007,191200,214628875,3200,3200,3200,3200,0
|
|
20241007,191100,214628875,3200,3200,3200,3200,0
|
|
20241007,191000,214628875,3200,3200,3200,3200,0
|
|
20241007,190900,214628875,3200,3200,3200,3200,0
|
|
20241007,190800,214628875,3200,3200,3200,3200,0
|
|
20241007,190700,214628875,3200,3200,3200,3200,0
|
|
20241007,190600,214628875,3200,3200,3200,3200,0
|
|
20241007,190500,214628875,3200,3200,3200,3200,0
|
|
20241007,190400,214628875,3200,3200,3200,3200,0
|
|
20241007,190300,214628875,3200,3200,3200,3200,0
|
|
20241007,190200,214628875,3200,3200,3200,3200,0
|
|
20241007,190100,214628875,3200,3200,3200,3200,0
|
|
20241007,190000,214628875,3200,3200,3200,3200,0
|
|
20241007,185900,214628875,3200,3200,3200,3200,0
|
|
20241007,185800,214628875,3200,3200,3200,3200,0
|
|
20241007,185700,214628875,3200,3200,3200,3200,0
|
|
20241007,185600,214628875,3200,3200,3200,3200,0
|
|
20241007,185500,214628875,3200,3200,3200,3200,0
|
|
20241007,185400,214628875,3200,3200,3200,3200,0
|
|
20241007,185300,214628875,3200,3200,3200,3200,0
|
|
20241007,185200,214628875,3200,3200,3200,3200,0
|
|
20241007,185100,214628875,3200,3200,3200,3200,0
|
|
20241007,185000,214628875,3200,3200,3200,3200,0
|
|
20241007,184900,214628875,3200,3200,3200,3200,0
|
|
20241007,184800,214628875,3200,3200,3200,3200,3611
|
|
20241007,184700,214628875,3200,3200,3200,3200,0
|
|
20241007,184600,214628875,3200,3200,3200,3200,0
|
|
20241007,184500,214628875,3200,3200,3200,3200,0
|
|
20241007,184400,214628875,3200,3200,3200,3200,0
|
|
20241007,184300,214628875,3200,3200,3200,3200,0
|
|
20241007,184200,214628875,3200,3200,3200,3200,0
|
|
20241007,184100,214628875,3200,3200,3200,3200,0
|
|
20241007,184000,214628875,3200,3200,3200,3200,0
|
|
20241007,183900,214628875,3200,3200,3200,3200,0
|
|
20241007,183800,214628875,3200,3200,3200,3200,0
|
|
20241007,183700,214628875,3200,3200,3200,3200,0
|
|
20241007,183600,214628875,3200,3200,3200,3200,0
|
|
20241007,183500,214628875,3200,3200,3200,3200,0
|
|
20241007,183400,214628875,3200,3200,3200,3200,0
|
|
20241007,183300,214628875,3200,3200,3200,3200,0
|
|
20241007,183200,214628875,3200,3200,3200,3200,0
|
|
20241007,183100,214628875,3200,3200,3200,3200,0
|
|
20241007,183000,214628875,3200,3200,3200,3200,0
|
|
20241007,182900,214628875,3200,3200,3200,3200,0
|
|
20241007,182800,214628875,3200,3200,3200,3200,0
|
|
20241007,182700,214628875,3200,3200,3200,3200,0
|
|
20241007,182600,214628875,3200,3200,3200,3200,0
|
|
20241007,182500,214628875,3200,3200,3200,3200,0
|
|
20241007,182400,214628875,3200,3200,3200,3200,0
|
|
20241007,182300,214628875,3200,3200,3200,3200,0
|
|
20241007,182200,214628875,3200,3200,3200,3200,0
|
|
20241007,182100,214628875,3200,3200,3200,3200,0
|
|
20241007,182000,214628875,3200,3200,3200,3200,0
|
|
20241007,181900,214628875,3200,3200,3200,3200,0
|
|
20241007,181800,214628875,3200,3200,3200,3200,3611
|
|
20241007,181700,214628875,3200,3200,3200,3200,0
|
|
20241007,181600,214628875,3200,3200,3200,3200,0
|
|
20241007,181500,214628875,3200,3200,3200,3200,0
|
|
20241007,181400,214628875,3200,3200,3200,3200,0
|
|
20241007,181300,214628875,3200,3200,3200,3200,0
|
|
20241007,181200,214628875,3200,3200,3200,3200,0
|
|
20241007,181100,214628875,3200,3200,3200,3200,0
|
|
20241007,181000,214628875,3200,3200,3200,3200,0
|
|
20241007,180900,214628875,3200,3200,3200,3200,0
|
|
20241007,180800,214628875,3200,3200,3200,3200,0
|
|
20241007,180700,214628875,3200,3200,3200,3200,0
|
|
20241007,180600,214628875,3200,3200,3200,3200,0
|
|
20241007,180500,214628875,3200,3200,3200,3200,0
|
|
20241007,180400,214628875,3200,3200,3200,3200,0
|
|
20241007,180300,214628875,3200,3200,3200,3200,0
|
|
20241007,180200,214628875,3200,3200,3200,3200,0
|
|
20241007,180100,214628875,3200,3200,3200,3200,0
|
|
20241007,180000,214628875,3200,3200,3200,3200,0
|
|
20241007,175900,214628875,3200,3200,3200,3200,0
|
|
20241007,175800,214628875,3200,3200,3200,3200,0
|
|
20241007,175700,214628875,3200,3200,3200,3200,0
|
|
20241007,175600,214628875,3200,3200,3200,3200,0
|
|
20241007,175500,214628875,3200,3200,3200,3200,0
|
|
20241007,175400,214628875,3200,3200,3200,3200,0
|
|
20241007,175300,214628875,3200,3200,3200,3200,0
|
|
20241007,175200,214628875,3200,3200,3200,3200,0
|
|
20241007,175100,214628875,3200,3200,3200,3200,0
|
|
20241007,175000,214628875,3200,3200,3200,3200,0
|
|
20241007,174900,214628875,3200,3200,3200,3200,0
|
|
20241007,174800,214628875,3200,3200,3200,3200,3611
|
|
20241007,174700,214628875,3200,3200,3200,3200,0
|
|
20241007,174600,214628875,3200,3200,3200,3200,0
|
|
20241007,174500,214628875,3200,3200,3200,3200,0
|
|
20241007,174400,214628875,3200,3200,3200,3200,0
|
|
20241007,174300,214628875,3200,3200,3200,3200,0
|
|
20241007,174200,214628875,3200,3200,3200,3200,0
|
|
20241007,174100,214628875,3200,3200,3200,3200,0
|
|
20241007,174000,214628875,3200,3200,3200,3200,0
|
|
20241007,173900,214628875,3200,3200,3200,3200,0
|
|
20241007,173800,214628875,3200,3200,3200,3200,0
|
|
20241007,173700,214628875,3200,3200,3200,3200,0
|
|
20241007,173600,214628875,3200,3200,3200,3200,0
|
|
20241007,173500,214628875,3200,3200,3200,3200,0
|
|
20241007,173400,214628875,3200,3200,3200,3200,0
|
|
20241007,173300,214628875,3200,3200,3200,3200,0
|
|
20241007,173200,214628875,3200,3200,3200,3200,0
|
|
20241007,173100,214628875,3200,3200,3200,3200,0
|
|
20241007,173000,214628875,3200,3200,3200,3200,0
|
|
20241007,172900,214628875,3200,3200,3200,3200,0
|
|
20241007,172800,214628875,3200,3200,3200,3200,0
|
|
20241007,172700,214628875,3200,3200,3200,3200,0
|
|
20241007,172600,214628875,3200,3200,3200,3200,0
|
|
20241007,172500,214628875,3200,3200,3200,3200,0
|
|
20241007,172400,214628875,3200,3200,3200,3200,0
|
|
20241007,172300,214628875,3200,3200,3200,3200,0
|
|
20241007,172200,214628875,3200,3200,3200,3200,0
|
|
20241007,172100,214628875,3200,3200,3200,3200,0
|
|
20241007,172000,214628875,3200,3200,3200,3200,0
|
|
20241007,171900,214628875,3200,3200,3200,3200,0
|
|
20241007,171800,214628875,3200,3200,3200,3200,3611
|
|
20241007,171700,214628875,3200,3200,3200,3200,0
|
|
20241007,171600,214628875,3200,3200,3200,3200,0
|
|
20241007,171500,214628875,3200,3200,3200,3200,0
|
|
20241007,171400,214628875,3200,3200,3200,3200,0
|
|
20241007,171300,214628875,3200,3200,3200,3200,0
|
|
20241007,171200,214628875,3200,3200,3200,3200,0
|
|
20241007,171100,214628875,3200,3200,3200,3200,0
|
|
20241007,171000,214628875,3200,3200,3200,3200,0
|
|
20241007,170900,214628875,3200,3200,3200,3200,0
|
|
20241007,170800,214628875,3200,3200,3200,3200,0
|
|
20241007,170700,214628875,3200,3200,3200,3200,0
|
|
20241007,170600,214628875,3200,3200,3200,3200,0
|
|
20241007,170500,214628875,3200,3200,3200,3200,0
|
|
20241007,170400,214628875,3200,3200,3200,3200,0
|
|
20241007,170300,214628875,3200,3200,3200,3200,0
|
|
20241007,170200,214628875,3200,3200,3200,3200,0
|
|
20241007,170100,214628875,3200,3200,3200,3200,0
|
|
20241007,170000,214628875,3200,3200,3200,3200,0
|
|
20241007,165900,214628875,3200,3200,3200,3200,0
|
|
20241007,165800,214628875,3200,3200,3200,3200,0
|
|
20241007,165700,214628875,3200,3200,3200,3200,0
|
|
20241007,165600,214628875,3200,3200,3200,3200,0
|
|
20241007,165500,214628875,3200,3200,3200,3200,0
|
|
20241007,165400,214628875,3200,3200,3200,3200,0
|
|
20241007,165300,214628875,3200,3200,3200,3200,0
|
|
20241007,165200,214628875,3200,3200,3200,3200,0
|
|
20241007,165100,214628875,3200,3200,3200,3200,0
|
|
20241007,165000,214628875,3200,3200,3200,3200,0
|
|
20241007,164900,214628875,3200,3200,3200,3200,0
|
|
20241007,164800,214628875,3200,3200,3200,3200,3611
|
|
20241007,164700,214628875,3200,3200,3200,3200,0
|
|
20241007,164600,214628875,3200,3200,3200,3200,0
|
|
20241007,164500,214628875,3200,3200,3200,3200,0
|
|
20241007,164400,214628875,3200,3200,3200,3200,0
|
|
20241007,164300,214628875,3200,3200,3200,3200,0
|
|
20241007,164200,214628875,3200,3200,3200,3200,0
|
|
20241007,164100,214628875,3200,3200,3200,3200,0
|
|
20241007,164000,214628875,3200,3200,3200,3200,0
|
|
20241007,163900,214628875,3200,3200,3200,3200,0
|
|
20241007,163800,214628875,3200,3200,3200,3200,0
|
|
20241007,163700,214628875,3200,3200,3200,3200,0
|
|
20241007,163600,214628875,3200,3200,3200,3200,0
|
|
20241007,163500,214628875,3200,3200,3200,3200,0
|
|
20241007,163400,214628875,3200,3200,3200,3200,0
|
|
20241007,163300,214628875,3200,3200,3200,3200,0
|
|
20241007,163200,214628875,3200,3200,3200,3200,0
|
|
20241007,163100,214628875,3200,3200,3200,3200,0
|
|
20241007,163000,214628875,3200,3200,3200,3200,0
|
|
20241007,162900,214628875,3200,3200,3200,3200,0
|
|
20241007,162800,214628875,3200,3200,3200,3200,0
|
|
20241007,162700,214628875,3200,3200,3200,3200,0
|
|
20241007,162600,214628875,3200,3200,3200,3200,0
|
|
20241007,162500,214628875,3200,3200,3200,3200,0
|
|
20241007,162400,214628875,3200,3200,3200,3200,0
|
|
20241007,162300,214628875,3200,3200,3200,3200,0
|
|
20241007,162200,214628875,3200,3200,3200,3200,0
|
|
20241007,162100,214628875,3200,3200,3200,3200,0
|
|
20241007,162000,214628875,3200,3200,3200,3200,0
|
|
20241007,161900,214628875,3200,3200,3200,3200,0
|
|
20241007,161800,214628875,3200,3200,3200,3200,3611
|
|
20241007,161700,214628875,3200,3200,3200,3200,0
|
|
20241007,161600,214628875,3200,3200,3200,3200,0
|
|
20241007,161500,214628875,3200,3200,3200,3200,0
|
|
20241007,161400,214628875,3200,3200,3200,3200,0
|
|
20241007,161300,214628875,3200,3200,3200,3200,0
|
|
20241007,161200,214628875,3200,3200,3200,3200,0
|
|
20241007,161100,214628875,3200,3200,3200,3200,0
|
|
20241007,161000,214628875,3200,3200,3200,3200,0
|
|
20241007,160900,214628875,3200,3200,3200,3200,0
|
|
20241007,160800,214628875,3200,3200,3200,3200,0
|
|
20241007,160700,214628875,3200,3200,3200,3200,0
|
|
20241007,160600,214628875,3200,3200,3200,3200,0
|
|
20241007,160500,214628875,3200,3200,3200,3200,0
|
|
20241007,160400,214628875,3200,3200,3200,3200,0
|
|
20241007,160300,214628875,3200,3200,3200,3200,0
|
|
20241007,160200,214628875,3200,3200,3200,3200,0
|
|
20241007,160100,214628875,3200,3200,3200,3200,0
|
|
20241007,160000,214628875,3200,3200,3200,3200,0
|
|
20241007,155900,214628875,3200,3200,3200,3200,0
|
|
20241007,155800,214628875,3200,3200,3200,3200,0
|
|
20241007,155700,214628875,3200,3200,3200,3200,0
|
|
20241007,155600,214628875,3200,3200,3200,3200,0
|
|
20241007,155500,214628875,3200,3200,3200,3200,0
|
|
20241007,155400,214628875,3200,3200,3200,3200,0
|
|
20241007,155300,214628875,3200,3200,3200,3200,0
|
|
20241007,155200,214628875,3200,3200,3200,3200,0
|
|
20241007,155100,214628875,3200,3200,3200,3200,0
|
|
20241007,155000,214628875,3200,3200,3200,3200,0
|
|
20241007,154900,214628875,3200,3200,3200,3200,0
|
|
20241007,154800,214628875,3200,3200,3200,3200,3611
|
|
20241007,154700,214628875,3200,3200,3200,3200,0
|
|
20241007,154600,214628875,3200,3200,3200,3200,0
|
|
20241007,154500,214628875,3200,3200,3200,3200,0
|
|
20241007,154400,214628875,3200,3200,3200,3200,0
|
|
20241007,154300,214628875,3200,3200,3200,3200,0
|
|
20241007,154200,214628875,3200,3200,3200,3200,0
|
|
20241007,154100,214628875,3200,3200,3200,3200,0
|
|
20241007,154000,214628875,3200,3200,3200,3200,0
|
|
20241007,153900,214628875,3200,3200,3200,3200,0
|
|
20241007,153800,214628875,3200,3200,3200,3200,0
|
|
20241007,153700,214628875,3200,3200,3200,3200,0
|
|
20241007,153600,214628875,3200,3200,3200,3200,0
|
|
20241007,153500,214628875,3200,3200,3200,3200,0
|
|
20241007,153400,214628875,3200,3200,3200,3200,0
|
|
20241007,153300,214628875,3200,3200,3200,3200,0
|
|
20241007,153200,214628875,3200,3200,3200,3200,0
|
|
20241007,153100,214628875,3200,3200,3200,3200,0
|
|
20241007,153000,214628875,3200,3200,3200,3200,3611
|
|
20241007,152900,203073675,3210,3210,3210,3210,0
|
|
20241007,152800,203073675,3210,3210,3210,3210,0
|
|
20241007,152700,203073675,3210,3210,3210,3210,0
|
|
20241007,152600,203073675,3210,3210,3210,3210,0
|
|
20241007,152500,203073675,3210,3210,3210,3210,0
|
|
20241007,152400,203073675,3210,3210,3210,3210,0
|
|
20241007,152300,203073675,3210,3210,3210,3210,0
|
|
20241007,152200,203073675,3210,3210,3210,3210,0
|
|
20241007,152100,203073675,3210,3210,3210,3210,0
|
|
20241007,152000,203073675,3210,3210,3210,3210,0
|
|
20241007,151900,203073675,3210,3210,3210,3210,0
|
|
20241007,151800,203073675,3210,3210,3210,3200,263
|
|
20241007,151700,202230875,3205,3205,3205,3205,300
|
|
20241007,151600,201269375,3200,3200,3200,3200,264
|
|
20241007,151500,200424575,3210,3210,3210,3210,0
|
|
20241007,151400,200424575,3210,3210,3210,3210,0
|
|
20241007,151300,200424575,3210,3205,3210,3205,2
|
|
20241007,151200,200418160,3205,3200,3205,3200,318
|
|
20241007,151100,199400225,3205,3200,3205,3200,119
|
|
20241007,151000,199019420,3210,3200,3210,3200,140
|
|
20241007,150900,198571410,3200,3200,3200,3200,150
|
|
20241007,150800,198091410,3200,3200,3200,3200,1052
|
|
20241007,150700,194725010,3200,3200,3200,3200,0
|
|
20241007,150600,194725010,3200,3210,3210,3200,249
|
|
20241007,150500,193928110,3200,3200,3200,3200,1180
|
|
20241007,150400,190152110,3200,3200,3200,3200,3
|
|
20241007,150300,190142510,3195,3195,3195,3195,0
|
|
20241007,150200,190142510,3195,3195,3195,3195,1
|
|
20241007,150100,190139315,3195,3210,3210,3195,3
|
|
20241007,150000,190129715,3210,3205,3210,3205,30
|
|
20241007,145900,190033560,3195,3195,3195,3195,0
|
|
20241007,145800,190033560,3195,3195,3195,3195,0
|
|
20241007,145700,190033560,3195,3195,3195,3195,0
|
|
20241007,145600,190033560,3195,3195,3195,3195,460
|
|
20241007,145500,188563860,3195,3195,3195,3195,0
|
|
20241007,145400,188563860,3195,3200,3200,3195,221
|
|
20241007,145300,187857710,3195,3195,3195,3195,0
|
|
20241007,145200,187857710,3195,3195,3195,3195,0
|
|
20241007,145100,187857710,3195,3195,3195,3195,0
|
|
20241007,145000,187857710,3195,3195,3195,3195,0
|
|
20241007,144900,187857710,3195,3195,3195,3195,251
|
|
20241007,144800,187055765,3195,3195,3195,3195,0
|
|
20241007,144700,187055765,3195,3200,3200,3195,222
|
|
20241007,144600,186346470,3210,3210,3210,3210,0
|
|
20241007,144500,186346470,3210,3210,3210,3210,2
|
|
20241007,144400,186340050,3200,3200,3200,3200,0
|
|
20241007,144300,186340050,3200,3200,3200,3200,0
|
|
20241007,144200,186340050,3200,3200,3200,3200,0
|
|
20241007,144100,186340050,3200,3200,3200,3200,0
|
|
20241007,144000,186340050,3200,3200,3200,3200,0
|
|
20241007,143900,186340050,3200,3200,3200,3200,220
|
|
20241007,143800,185636050,3200,3200,3200,3200,0
|
|
20241007,143700,185636050,3200,3200,3200,3200,550
|
|
20241007,143600,183876050,3215,3215,3215,3215,0
|
|
20241007,143500,183876050,3215,3215,3215,3215,2
|
|
20241007,143400,183869620,3205,3205,3205,3205,323
|
|
20241007,143300,182834405,3205,3205,3205,3205,0
|
|
20241007,143200,182834405,3205,3205,3205,3205,230
|
|
20241007,143100,182097255,3220,3220,3220,3220,31
|
|
20241007,143000,181997435,3205,3205,3205,3205,200
|
|
20241007,142900,181356435,3205,3205,3205,3205,100
|
|
20241007,142800,181035935,3205,3215,3215,3205,2000
|
|
20241007,142700,174611775,3225,3225,3225,3225,0
|
|
20241007,142600,174611775,3225,3225,3225,3225,0
|
|
20241007,142500,174611775,3225,3225,3225,3225,0
|
|
20241007,142400,174611775,3225,3225,3225,3225,0
|
|
20241007,142300,174611775,3225,3215,3225,3215,2
|
|
20241007,142200,174605335,3225,3225,3225,3225,1879
|
|
20241007,142100,168545560,3225,3225,3225,3225,131
|
|
20241007,142000,168123085,3220,3220,3220,3220,500
|
|
20241007,141900,166513085,3220,3220,3220,3220,500
|
|
20241007,141800,164903085,3220,3215,3220,3215,438
|
|
20241007,141700,163492750,3215,3195,3215,3195,1101
|
|
20241007,141600,159958020,3195,3195,3195,3195,13
|
|
20241007,141500,159916485,3185,3185,3185,3185,0
|
|
20241007,141400,159916485,3185,3185,3185,3185,0
|
|
20241007,141300,159916485,3185,3185,3185,3185,0
|
|
20241007,141200,159916485,3185,3185,3185,3185,0
|
|
20241007,141100,159916485,3185,3185,3185,3185,0
|
|
20241007,141000,159916485,3185,3185,3185,3185,201
|
|
20241007,140900,159276300,3190,3190,3190,3190,0
|
|
20241007,140800,159276300,3190,3190,3190,3190,0
|
|
20241007,140700,159276300,3190,3190,3190,3190,50
|
|
20241007,140600,159116800,3185,3185,3185,3185,0
|
|
20241007,140500,159116800,3185,3185,3185,3185,0
|
|
20241007,140400,159116800,3185,3185,3185,3185,0
|
|
20241007,140300,159116800,3185,3185,3185,3185,0
|
|
20241007,140200,159116800,3185,3185,3185,3185,0
|
|
20241007,140100,159116800,3185,3185,3185,3185,0
|
|
20241007,140000,159116800,3185,3185,3185,3185,0
|
|
20241007,135900,159116800,3185,3185,3185,3185,0
|
|
20241007,135800,159116800,3185,3185,3185,3185,0
|
|
20241007,135700,159116800,3185,3185,3185,3185,0
|
|
20241007,135600,159116800,3185,3185,3185,3185,0
|
|
20241007,135500,159116800,3185,3185,3185,3185,0
|
|
20241007,135400,159116800,3185,3185,3185,3185,12
|
|
20241007,135300,159078580,3195,3195,3195,3195,0
|
|
20241007,135200,159078580,3195,3195,3195,3195,0
|
|
20241007,135100,159078580,3195,3195,3195,3195,169
|
|
20241007,135000,158538625,3200,3200,3200,3200,0
|
|
20241007,134900,158538625,3200,3200,3200,3200,0
|
|
20241007,134800,158538625,3200,3200,3200,3200,0
|
|
20241007,134700,158538625,3200,3200,3200,3200,772
|
|
20241007,134600,156068225,3200,3200,3200,3200,1
|
|
20241007,134500,156065025,3205,3205,3205,3205,0
|
|
20241007,134400,156065025,3205,3205,3205,3205,400
|
|
20241007,134300,154783025,3210,3210,3210,3210,0
|
|
20241007,134200,154783025,3210,3210,3210,3210,0
|
|
20241007,134100,154783025,3210,3210,3210,3210,90
|
|
20241007,134000,154494125,3200,3200,3200,3200,0
|
|
20241007,133900,154494125,3200,3200,3200,3200,0
|
|
20241007,133800,154494125,3200,3200,3200,3200,227
|
|
20241007,133700,153767725,3210,3210,3210,3210,0
|
|
20241007,133600,153767725,3210,3210,3210,3210,1000
|
|
20241007,133500,150557725,3210,3205,3210,3205,792
|
|
20241007,133400,148017365,3205,3205,3205,3205,8
|
|
20241007,133300,147991725,3210,3210,3210,3210,0
|
|
20241007,133200,147991725,3210,3210,3210,3210,0
|
|
20241007,133100,147991725,3210,3210,3210,3210,0
|
|
20241007,133000,147991725,3210,3210,3210,3210,0
|
|
20241007,132900,147991725,3210,3210,3210,3210,0
|
|
20241007,132800,147991725,3210,3210,3210,3210,0
|
|
20241007,132700,147991725,3210,3210,3210,3210,0
|
|
20241007,132600,147991725,3210,3210,3210,3210,0
|
|
20241007,132500,147991725,3210,3210,3210,3210,422
|
|
20241007,132400,146637105,3200,3200,3200,3200,0
|
|
20241007,132300,146637105,3200,3200,3205,3200,985
|
|
20241007,132200,143483970,3200,3195,3200,3195,222
|
|
20241007,132100,142774570,3185,3185,3185,3185,0
|
|
20241007,132000,142774570,3185,3185,3185,3185,0
|
|
20241007,131900,142774570,3185,3185,3185,3185,0
|
|
20241007,131800,142774570,3185,3185,3185,3185,0
|
|
20241007,131700,142774570,3185,3185,3185,3185,0
|
|
20241007,131600,142774570,3185,3185,3185,3185,0
|
|
20241007,131500,142774570,3185,3185,3185,3185,0
|
|
20241007,131400,142774570,3185,3185,3185,3185,1
|
|
20241007,131300,142771385,3180,3180,3180,3180,7
|
|
20241007,131200,142749125,3180,3180,3180,3180,0
|
|
20241007,131100,142749125,3180,3185,3185,3180,243
|
|
20241007,131000,141976360,3200,3200,3200,3200,0
|
|
20241007,130900,141976360,3200,3200,3200,3200,0
|
|
20241007,130800,141976360,3200,3200,3200,3200,0
|
|
20241007,130700,141976360,3200,3200,3200,3200,10
|
|
20241007,130600,141944360,3180,3180,3180,3180,0
|
|
20241007,130500,141944360,3180,3180,3180,3180,11
|
|
20241007,130400,141909380,3200,3200,3200,3200,717
|
|
20241007,130300,139614980,3200,3200,3200,3200,1088
|
|
20241007,130200,136133380,3200,3205,3205,3200,2065
|
|
20241007,130100,129524775,3200,3200,3200,3200,0
|
|
20241007,130000,129524775,3200,3200,3200,3200,1
|
|
20241007,125900,129521575,3200,3200,3200,3200,0
|
|
20241007,125800,129521575,3200,3200,3200,3200,100
|
|
20241007,125700,129201575,3200,3220,3220,3200,602
|
|
20241007,125600,127275135,3215,3210,3215,3210,714
|
|
20241007,125500,124979850,3210,3210,3210,3210,150
|
|
20241007,125400,124498350,3210,3200,3210,3200,435
|
|
20241007,125300,123105325,3200,3200,3200,3200,0
|
|
20241007,125200,123105325,3200,3195,3200,3195,2777
|
|
20241007,125100,114220590,3195,3180,3195,3180,40
|
|
20241007,125000,114093345,3170,3170,3170,3170,0
|
|
20241007,124900,114093345,3170,3170,3170,3170,0
|
|
20241007,124800,114093345,3170,3170,3170,3170,0
|
|
20241007,124700,114093345,3170,3170,3170,3170,0
|
|
20241007,124600,114093345,3170,3170,3170,3170,0
|
|
20241007,124500,114093345,3170,3170,3170,3170,0
|
|
20241007,124400,114093345,3170,3170,3170,3170,0
|
|
20241007,124300,114093345,3170,3170,3170,3170,0
|
|
20241007,124200,114093345,3170,3170,3170,3170,90
|
|
20241007,124100,113808045,3170,3170,3170,3170,166
|
|
20241007,124000,113281825,3195,3195,3195,3195,0
|
|
20241007,123900,113281825,3195,3195,3195,3195,0
|
|
20241007,123800,113281825,3195,3195,3195,3195,0
|
|
20241007,123700,113281825,3195,3195,3195,3195,0
|
|
20241007,123600,113281825,3195,3195,3195,3195,1
|
|
20241007,123500,113278630,3175,3175,3175,3175,0
|
|
20241007,123400,113278630,3175,3175,3175,3175,20
|
|
20241007,123300,113215130,3175,3175,3175,3175,0
|
|
20241007,123200,113215130,3175,3175,3175,3175,134
|
|
20241007,123100,112789680,3195,3195,3195,3195,0
|
|
20241007,123000,112789680,3195,3195,3195,3195,0
|
|
20241007,122900,112789680,3195,3195,3195,3195,0
|
|
20241007,122800,112789680,3195,3195,3195,3195,103
|
|
20241007,122700,112460595,3195,3195,3195,3195,0
|
|
20241007,122600,112460595,3195,3195,3195,3195,0
|
|
20241007,122500,112460595,3195,3195,3195,3195,0
|
|
20241007,122400,112460595,3195,3170,3195,3170,235
|
|
20241007,122300,111715595,3175,3175,3175,3175,0
|
|
20241007,122200,111715595,3175,3175,3175,3175,0
|
|
20241007,122100,111715595,3175,3175,3175,3175,0
|
|
20241007,122000,111715595,3175,3175,3175,3175,0
|
|
20241007,121900,111715595,3175,3175,3175,3175,157
|
|
20241007,121800,111217120,3175,3195,3195,3175,4
|
|
20241007,121700,111204360,3195,3195,3195,3195,0
|
|
20241007,121600,111204360,3195,3195,3195,3195,0
|
|
20241007,121500,111204360,3195,3195,3195,3195,0
|
|
20241007,121400,111204360,3195,3195,3195,3195,0
|
|
20241007,121300,111204360,3195,3175,3195,3175,4
|
|
20241007,121200,111191600,3200,3200,3200,3175,5
|
|
20241007,121100,111175630,3200,3200,3200,3200,0
|
|
20241007,121000,111175630,3200,3195,3200,3195,900
|
|
20241007,120900,108297585,3195,3195,3195,3195,100
|
|
20241007,120800,107978085,3195,3195,3195,3195,36
|
|
20241007,120700,107863065,3195,3175,3195,3175,37
|
|
20241007,120600,107745570,3200,3180,3200,3180,3625
|
|
20241007,120500,96156710,3180,3180,3180,3180,6
|
|
20241007,120400,96137630,3180,3180,3180,3180,0
|
|
20241007,120300,96137630,3180,3180,3180,3180,0
|
|
20241007,120200,96137630,3180,3175,3180,3175,202
|
|
20241007,120100,95496270,3180,3180,3180,3180,323
|
|
20241007,120000,94469130,3175,3175,3175,3175,148
|
|
20241007,115900,93999230,3175,3175,3175,3175,1
|
|
20241007,115800,93996055,3175,3175,3175,3175,0
|
|
20241007,115700,93996055,3175,3175,3175,3175,0
|
|
20241007,115600,93996055,3175,3175,3175,3175,49
|
|
20241007,115500,93840480,3175,3175,3175,3175,0
|
|
20241007,115400,93840480,3175,3175,3175,3175,2
|
|
20241007,115300,93834130,3170,3170,3170,3170,1
|
|
20241007,115200,93830960,3175,3175,3175,3175,354
|
|
20241007,115100,92707010,3170,3170,3170,3170,0
|
|
20241007,115000,92707010,3170,3170,3170,3170,241
|
|
20241007,114900,91943040,3165,3165,3165,3165,0
|
|
20241007,114800,91943040,3165,3165,3165,3165,0
|
|
20241007,114700,91943040,3165,3165,3165,3165,159
|
|
20241007,114600,91439805,3165,3165,3165,3165,211
|
|
20241007,114500,90771990,3170,3170,3170,3170,0
|
|
20241007,114400,90771990,3170,3170,3170,3165,321
|
|
20241007,114300,89756005,3165,3165,3165,3165,0
|
|
20241007,114200,89756005,3165,3165,3165,3165,0
|
|
20241007,114100,89756005,3165,3165,3165,3165,297
|
|
20241007,114000,88816000,3165,3165,3165,3165,0
|
|
20241007,113900,88816000,3165,3165,3165,3165,321
|
|
20241007,113800,87800035,3165,3165,3165,3165,0
|
|
20241007,113700,87800035,3165,3165,3165,3165,0
|
|
20241007,113600,87800035,3165,3165,3165,3165,0
|
|
20241007,113500,87800035,3165,3165,3165,3165,0
|
|
20241007,113400,87800035,3165,3165,3165,3165,0
|
|
20241007,113300,87800035,3165,3165,3165,3165,0
|
|
20241007,113200,87800035,3165,3165,3165,3165,0
|
|
20241007,113100,87800035,3165,3170,3170,3165,248
|
|
20241007,113000,87015065,3165,3165,3165,3165,0
|
|
20241007,112900,87015065,3165,3165,3165,3165,50
|
|
20241007,112800,86856815,3165,3165,3165,3165,287
|
|
20241007,112700,85948460,3170,3170,3170,3170,319
|
|
20241007,112600,84937230,3170,3170,3170,3170,0
|
|
20241007,112500,84937230,3170,3170,3170,3170,0
|
|
20241007,112400,84937230,3170,3170,3170,3170,0
|
|
20241007,112300,84937230,3170,3170,3170,3170,0
|
|
20241007,112200,84937230,3170,3170,3170,3170,0
|
|
20241007,112100,84937230,3170,3170,3170,3170,2
|
|
20241007,112000,84930890,3160,3160,3160,3160,0
|
|
20241007,111900,84930890,3160,3160,3160,3160,0
|
|
20241007,111800,84930890,3160,3160,3160,3160,0
|
|
20241007,111700,84930890,3160,3160,3160,3160,0
|
|
20241007,111600,84930890,3160,3160,3160,3160,0
|
|
20241007,111500,84930890,3160,3160,3160,3160,153
|
|
20241007,111400,84447410,3160,3160,3160,3160,0
|
|
20241007,111300,84447410,3160,3160,3160,3160,0
|
|
20241007,111200,84447410,3160,3160,3160,3160,0
|
|
20241007,111100,84447410,3160,3160,3160,3160,0
|
|
20241007,111000,84447410,3160,3160,3160,3160,0
|
|
20241007,110900,84447410,3160,3160,3160,3160,111
|
|
20241007,110800,84096650,3175,3175,3175,3175,0
|
|
20241007,110700,84096650,3175,3175,3175,3175,0
|
|
20241007,110600,84096650,3175,3170,3175,3170,944
|
|
20241007,110500,81101200,3170,3170,3170,3170,8
|
|
20241007,110400,81075840,3170,3170,3170,3170,0
|
|
20241007,110300,81075840,3170,3170,3170,3170,0
|
|
20241007,110200,81075840,3170,3170,3170,3170,0
|
|
20241007,110100,81075840,3170,3170,3170,3170,0
|
|
20241007,110000,81075840,3170,3170,3170,3170,0
|
|
20241007,105900,81075840,3170,3170,3170,3170,0
|
|
20241007,105800,81075840,3170,3170,3170,3170,0
|
|
20241007,105700,81075840,3170,3170,3170,3170,20
|
|
20241007,105600,81012440,3170,3170,3170,3170,0
|
|
20241007,105500,81012440,3170,3170,3170,3170,1
|
|
20241007,105400,81009270,3160,3160,3160,3160,40
|
|
20241007,105300,80882870,3170,3170,3170,3170,1
|
|
20241007,105200,80879700,3160,3170,3170,3160,101
|
|
20241007,105100,80560530,3170,3170,3170,3170,0
|
|
20241007,105000,80560530,3170,3170,3170,3170,0
|
|
20241007,104900,80560530,3170,3170,3170,3170,2
|
|
20241007,104800,80554190,3160,3160,3160,3160,1
|
|
20241007,104700,80551030,3175,3175,3175,3175,0
|
|
20241007,104600,80551030,3175,3175,3175,3175,0
|
|
20241007,104500,80551030,3175,3175,3175,3175,0
|
|
20241007,104400,80551030,3175,3175,3175,3175,2
|
|
20241007,104300,80544680,3170,3170,3170,3170,500
|
|
20241007,104200,78959680,3155,3155,3155,3155,800
|
|
20241007,104100,76435680,3155,3155,3155,3155,0
|
|
20241007,104000,76435680,3155,3155,3155,3155,0
|
|
20241007,103900,76435680,3155,3155,3155,3155,0
|
|
20241007,103800,76435680,3155,3155,3155,3155,0
|
|
20241007,103700,76435680,3155,3155,3155,3155,2
|
|
20241007,103600,76429370,3150,3150,3150,3150,0
|
|
20241007,103500,76429370,3150,3150,3150,3150,0
|
|
20241007,103400,76429370,3150,3150,3150,3150,0
|
|
20241007,103300,76429370,3150,3150,3150,3150,0
|
|
20241007,103200,76429370,3150,3150,3150,3150,0
|
|
20241007,103100,76429370,3150,3150,3150,3150,0
|
|
20241007,103000,76429370,3150,3150,3150,3150,0
|
|
20241007,102900,76429370,3150,3150,3150,3150,0
|
|
20241007,102800,76429370,3150,3150,3150,3150,0
|
|
20241007,102700,76429370,3150,3150,3150,3150,0
|
|
20241007,102600,76429370,3150,3150,3150,3150,214
|
|
20241007,102500,75755270,3170,3170,3170,3170,0
|
|
20241007,102400,75755270,3170,3170,3170,3170,0
|
|
20241007,102300,75755270,3170,3170,3170,3170,0
|
|
20241007,102200,75755270,3170,3170,3170,3170,0
|
|
20241007,102100,75755270,3170,3170,3170,3170,0
|
|
20241007,102000,75755270,3170,3170,3170,3170,2
|
|
20241007,101900,75748930,3150,3150,3150,3150,202
|
|
20241007,101800,75112630,3150,3150,3150,3150,1
|
|
20241007,101700,75109480,3150,3150,3150,3150,1
|
|
20241007,101600,75106330,3170,3170,3170,3170,0
|
|
20241007,101500,75106330,3170,3170,3170,3170,0
|
|
20241007,101400,75106330,3170,3170,3170,3170,0
|
|
20241007,101300,75106330,3170,3170,3170,3170,0
|
|
20241007,101200,75106330,3170,3170,3170,3170,0
|
|
20241007,101100,75106330,3170,3160,3170,3160,1020
|
|
20241007,101000,71873360,3165,3165,3165,3165,0
|
|
20241007,100900,71873360,3165,3165,3170,3165,71
|
|
20241007,100800,71648630,3165,3160,3165,3160,930
|
|
20241007,100700,68707680,3160,3160,3160,3160,0
|
|
20241007,100600,68707680,3160,3160,3160,3160,5
|
|
20241007,100500,68691880,3165,3165,3165,3165,0
|
|
20241007,100400,68691880,3165,3165,3165,3165,0
|
|
20241007,100300,68691880,3165,3130,3165,3130,2675
|
|
20241007,100200,60246460,3155,3155,3155,3155,5
|
|
20241007,100100,60230685,3155,3155,3155,3155,0
|
|
20241007,100000,60230685,3155,3155,3155,3155,0
|
|
20241007,095900,60230685,3155,3155,3155,3155,0
|
|
20241007,095800,60230685,3155,3155,3155,3155,3
|
|
20241007,095700,60221220,3150,3150,3150,3150,0
|
|
20241007,095600,60221220,3150,3160,3160,3150,1694
|
|
20241007,095500,54885030,3150,3150,3150,3150,0
|
|
20241007,095400,54885030,3150,3150,3150,3150,1
|
|
20241007,095300,54881880,3150,3150,3150,3150,47
|
|
20241007,095200,54733830,3150,3135,3150,3135,1673
|
|
20241007,095100,49467450,3135,3135,3135,3135,2300
|
|
20241007,095000,42256950,3145,3145,3145,3145,0
|
|
20241007,094900,42256950,3145,3145,3145,3145,0
|
|
20241007,094800,42256950,3145,3145,3145,3145,3
|
|
20241007,094700,42247515,3150,3150,3150,3150,0
|
|
20241007,094600,42247515,3150,3150,3150,3150,0
|
|
20241007,094500,42247515,3150,3150,3150,3150,11
|
|
20241007,094400,42212865,3150,3150,3150,3150,5
|
|
20241007,094300,42197115,3150,3150,3150,3150,0
|
|
20241007,094200,42197115,3150,3150,3150,3150,0
|
|
20241007,094100,42197115,3150,3150,3150,3150,0
|
|
20241007,094000,42197115,3150,3150,3150,3150,1
|
|
20241007,093900,42193965,3150,3150,3150,3150,13
|
|
20241007,093800,42153015,3150,3150,3150,3150,1
|
|
20241007,093700,42149865,3160,3160,3160,3160,0
|
|
20241007,093600,42149865,3160,3160,3160,3160,0
|
|
20241007,093500,42149865,3160,3160,3160,3160,0
|
|
20241007,093400,42149865,3160,3160,3160,3160,0
|
|
20241007,093300,42149865,3160,3160,3160,3160,0
|
|
20241007,093200,42149865,3160,3160,3160,3160,0
|
|
20241007,093100,42149865,3160,3160,3160,3160,0
|
|
20241007,093000,42149865,3160,3160,3160,3160,2
|
|
20241007,092900,42143545,3125,3125,3125,3125,0
|
|
20241007,092800,42143545,3125,3125,3125,3125,196
|
|
20241007,092700,41531045,3145,3145,3145,3145,1
|
|
20241007,092600,41527900,3140,3140,3140,3140,100
|
|
20241007,092500,41213900,3140,3140,3140,3140,170
|
|
20241007,092400,40680100,3125,3125,3125,3125,0
|
|
20241007,092300,40680100,3125,3130,3130,3125,484
|
|
20241007,092200,39166300,3130,3130,3130,3130,2826
|
|
20241007,092100,30320920,3130,3130,3130,3130,0
|
|
20241007,092000,30320920,3130,3155,3155,3130,5182
|
|
20241007,091900,14075680,3135,3135,3135,3135,0
|
|
20241007,091800,14075680,3135,3135,3135,3135,0
|
|
20241007,091700,14075680,3135,3135,3135,3135,0
|
|
20241007,091600,14075680,3135,3135,3135,3135,0
|
|
20241007,091500,14075680,3135,3135,3135,3135,722
|
|
20241007,091400,11812210,3135,3135,3135,3135,0
|
|
20241007,091300,11812210,3135,3140,3140,3135,31
|
|
20241007,091200,11715015,3130,3130,3130,3130,0
|
|
20241007,091100,11715015,3130,3130,3130,3130,0
|
|
20241007,091000,11715015,3130,3155,3160,3130,137
|
|
20241007,090900,11283250,3160,3160,3160,3160,2
|
|
20241007,090800,11276930,3125,3130,3130,3125,284
|
|
20241007,090700,10389250,3120,3145,3170,3115,1396
|
|
20241007,090600,6019750,3175,3175,3175,3175,0
|
|
20241007,090500,6019750,3175,3145,3175,3145,101
|
|
20241007,090400,5701985,3145,3145,3145,3145,0
|
|
20241007,090300,5701985,3145,3145,3145,3145,400
|
|
20241007,090200,4443985,3170,3170,3170,3170,0
|
|
20241007,090100,4443985,3170,3170,3170,3170,0
|
|
20241007,090000,4443985,3170,3115,3170,3115,1426
|