661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195800,104685385,3420,3420,3420,3420,795
|
|
20241007,195700,104685385,3420,3420,3420,3420,0
|
|
20241007,195600,104685385,3420,3420,3420,3420,0
|
|
20241007,195500,104685385,3420,3420,3420,3420,0
|
|
20241007,195400,104685385,3420,3420,3420,3420,0
|
|
20241007,195300,104685385,3420,3420,3420,3420,0
|
|
20241007,195200,104685385,3420,3420,3420,3420,0
|
|
20241007,195100,104685385,3420,3420,3420,3420,0
|
|
20241007,195000,104685385,3420,3420,3420,3420,0
|
|
20241007,194900,104685385,3420,3420,3420,3420,0
|
|
20241007,194800,104685385,3420,3420,3420,3420,0
|
|
20241007,194700,104685385,3420,3420,3420,3420,0
|
|
20241007,194600,104685385,3420,3420,3420,3420,0
|
|
20241007,194500,104685385,3420,3420,3420,3420,0
|
|
20241007,194400,104685385,3420,3420,3420,3420,0
|
|
20241007,194300,104685385,3420,3420,3420,3420,0
|
|
20241007,194200,104685385,3420,3420,3420,3420,0
|
|
20241007,194100,104685385,3420,3420,3420,3420,0
|
|
20241007,194000,104685385,3420,3420,3420,3420,0
|
|
20241007,193900,104685385,3420,3420,3420,3420,0
|
|
20241007,193800,104685385,3420,3420,3420,3420,0
|
|
20241007,193700,104685385,3420,3420,3420,3420,0
|
|
20241007,193600,104685385,3420,3420,3420,3420,0
|
|
20241007,193500,104685385,3420,3420,3420,3420,0
|
|
20241007,193400,104685385,3420,3420,3420,3420,0
|
|
20241007,193300,104685385,3420,3420,3420,3420,0
|
|
20241007,193200,104685385,3420,3420,3420,3420,0
|
|
20241007,193100,104685385,3420,3420,3420,3420,0
|
|
20241007,193000,104685385,3420,3420,3420,3420,0
|
|
20241007,192900,104685385,3420,3420,3420,3420,0
|
|
20241007,192800,104685385,3420,3420,3420,3420,795
|
|
20241007,192700,104685385,3420,3420,3420,3420,0
|
|
20241007,192600,104685385,3420,3420,3420,3420,0
|
|
20241007,192500,104685385,3420,3420,3420,3420,0
|
|
20241007,192400,104685385,3420,3420,3420,3420,0
|
|
20241007,192300,104685385,3420,3420,3420,3420,0
|
|
20241007,192200,104685385,3420,3420,3420,3420,0
|
|
20241007,192100,104685385,3420,3420,3420,3420,0
|
|
20241007,192000,104685385,3420,3420,3420,3420,0
|
|
20241007,191900,104685385,3420,3420,3420,3420,0
|
|
20241007,191800,104685385,3420,3420,3420,3420,0
|
|
20241007,191700,104685385,3420,3420,3420,3420,0
|
|
20241007,191600,104685385,3420,3420,3420,3420,0
|
|
20241007,191500,104685385,3420,3420,3420,3420,0
|
|
20241007,191400,104685385,3420,3420,3420,3420,0
|
|
20241007,191300,104685385,3420,3420,3420,3420,0
|
|
20241007,191200,104685385,3420,3420,3420,3420,0
|
|
20241007,191100,104685385,3420,3420,3420,3420,0
|
|
20241007,191000,104685385,3420,3420,3420,3420,0
|
|
20241007,190900,104685385,3420,3420,3420,3420,0
|
|
20241007,190800,104685385,3420,3420,3420,3420,0
|
|
20241007,190700,104685385,3420,3420,3420,3420,0
|
|
20241007,190600,104685385,3420,3420,3420,3420,0
|
|
20241007,190500,104685385,3420,3420,3420,3420,0
|
|
20241007,190400,104685385,3420,3420,3420,3420,0
|
|
20241007,190300,104685385,3420,3420,3420,3420,0
|
|
20241007,190200,104685385,3420,3420,3420,3420,0
|
|
20241007,190100,104685385,3420,3420,3420,3420,0
|
|
20241007,190000,104685385,3420,3420,3420,3420,0
|
|
20241007,185900,104685385,3420,3420,3420,3420,0
|
|
20241007,185800,104685385,3420,3420,3420,3420,795
|
|
20241007,185700,104685385,3420,3420,3420,3420,0
|
|
20241007,185600,104685385,3420,3420,3420,3420,0
|
|
20241007,185500,104685385,3420,3420,3420,3420,0
|
|
20241007,185400,104685385,3420,3420,3420,3420,0
|
|
20241007,185300,104685385,3420,3420,3420,3420,0
|
|
20241007,185200,104685385,3420,3420,3420,3420,0
|
|
20241007,185100,104685385,3420,3420,3420,3420,0
|
|
20241007,185000,104685385,3420,3420,3420,3420,0
|
|
20241007,184900,104685385,3420,3420,3420,3420,0
|
|
20241007,184800,104685385,3420,3420,3420,3420,0
|
|
20241007,184700,104685385,3420,3420,3420,3420,0
|
|
20241007,184600,104685385,3420,3420,3420,3420,0
|
|
20241007,184500,104685385,3420,3420,3420,3420,0
|
|
20241007,184400,104685385,3420,3420,3420,3420,0
|
|
20241007,184300,104685385,3420,3420,3420,3420,0
|
|
20241007,184200,104685385,3420,3420,3420,3420,0
|
|
20241007,184100,104685385,3420,3420,3420,3420,0
|
|
20241007,184000,104685385,3420,3420,3420,3420,0
|
|
20241007,183900,104685385,3420,3420,3420,3420,0
|
|
20241007,183800,104685385,3420,3420,3420,3420,0
|
|
20241007,183700,104685385,3420,3420,3420,3420,0
|
|
20241007,183600,104685385,3420,3420,3420,3420,0
|
|
20241007,183500,104685385,3420,3420,3420,3420,0
|
|
20241007,183400,104685385,3420,3420,3420,3420,0
|
|
20241007,183300,104685385,3420,3420,3420,3420,0
|
|
20241007,183200,104685385,3420,3420,3420,3420,0
|
|
20241007,183100,104685385,3420,3420,3420,3420,0
|
|
20241007,183000,104685385,3420,3420,3420,3420,0
|
|
20241007,182900,104685385,3420,3420,3420,3420,0
|
|
20241007,182800,104685385,3420,3420,3420,3420,795
|
|
20241007,182700,104685385,3420,3420,3420,3420,0
|
|
20241007,182600,104685385,3420,3420,3420,3420,0
|
|
20241007,182500,104685385,3420,3420,3420,3420,0
|
|
20241007,182400,104685385,3420,3420,3420,3420,0
|
|
20241007,182300,104685385,3420,3420,3420,3420,0
|
|
20241007,182200,104685385,3420,3420,3420,3420,0
|
|
20241007,182100,104685385,3420,3420,3420,3420,0
|
|
20241007,182000,104685385,3420,3420,3420,3420,0
|
|
20241007,181900,104685385,3420,3420,3420,3420,0
|
|
20241007,181800,104685385,3420,3420,3420,3420,0
|
|
20241007,181700,104685385,3420,3420,3420,3420,0
|
|
20241007,181600,104685385,3420,3420,3420,3420,0
|
|
20241007,181500,104685385,3420,3420,3420,3420,0
|
|
20241007,181400,104685385,3420,3420,3420,3420,0
|
|
20241007,181300,104685385,3420,3420,3420,3420,0
|
|
20241007,181200,104685385,3420,3420,3420,3420,0
|
|
20241007,181100,104685385,3420,3420,3420,3420,0
|
|
20241007,181000,104685385,3420,3420,3420,3420,0
|
|
20241007,180900,104685385,3420,3420,3420,3420,0
|
|
20241007,180800,104685385,3420,3420,3420,3420,0
|
|
20241007,180700,104685385,3420,3420,3420,3420,0
|
|
20241007,180600,104685385,3420,3420,3420,3420,0
|
|
20241007,180500,104685385,3420,3420,3420,3420,0
|
|
20241007,180400,104685385,3420,3420,3420,3420,0
|
|
20241007,180300,104685385,3420,3420,3420,3420,0
|
|
20241007,180200,104685385,3420,3420,3420,3420,0
|
|
20241007,180100,104685385,3420,3420,3420,3420,0
|
|
20241007,180000,104685385,3420,3420,3420,3420,0
|
|
20241007,175900,104685385,3420,3420,3420,3420,0
|
|
20241007,175800,104685385,3420,3420,3420,3420,795
|
|
20241007,175700,104685385,3420,3420,3420,3420,0
|
|
20241007,175600,104685385,3420,3420,3420,3420,0
|
|
20241007,175500,104685385,3420,3420,3420,3420,0
|
|
20241007,175400,104685385,3420,3420,3420,3420,0
|
|
20241007,175300,104685385,3420,3420,3420,3420,0
|
|
20241007,175200,104685385,3420,3420,3420,3420,0
|
|
20241007,175100,104685385,3420,3420,3420,3420,0
|
|
20241007,175000,104685385,3420,3420,3420,3420,0
|
|
20241007,174900,104685385,3420,3420,3420,3420,0
|
|
20241007,174800,104685385,3420,3420,3420,3420,0
|
|
20241007,174700,104685385,3420,3420,3420,3420,0
|
|
20241007,174600,104685385,3420,3420,3420,3420,0
|
|
20241007,174500,104685385,3420,3420,3420,3420,0
|
|
20241007,174400,104685385,3420,3420,3420,3420,0
|
|
20241007,174300,104685385,3420,3420,3420,3420,0
|
|
20241007,174200,104685385,3420,3420,3420,3420,0
|
|
20241007,174100,104685385,3420,3420,3420,3420,0
|
|
20241007,174000,104685385,3420,3420,3420,3420,0
|
|
20241007,173900,104685385,3420,3420,3420,3420,0
|
|
20241007,173800,104685385,3420,3420,3420,3420,0
|
|
20241007,173700,104685385,3420,3420,3420,3420,0
|
|
20241007,173600,104685385,3420,3420,3420,3420,0
|
|
20241007,173500,104685385,3420,3420,3420,3420,0
|
|
20241007,173400,104685385,3420,3420,3420,3420,0
|
|
20241007,173300,104685385,3420,3420,3420,3420,0
|
|
20241007,173200,104685385,3420,3420,3420,3420,0
|
|
20241007,173100,104685385,3420,3420,3420,3420,0
|
|
20241007,173000,104685385,3420,3420,3420,3420,0
|
|
20241007,172900,104685385,3420,3420,3420,3420,0
|
|
20241007,172800,104685385,3420,3420,3420,3420,795
|
|
20241007,172700,104685385,3420,3420,3420,3420,0
|
|
20241007,172600,104685385,3420,3420,3420,3420,0
|
|
20241007,172500,104685385,3420,3420,3420,3420,0
|
|
20241007,172400,104685385,3420,3420,3420,3420,0
|
|
20241007,172300,104685385,3420,3420,3420,3420,0
|
|
20241007,172200,104685385,3420,3420,3420,3420,0
|
|
20241007,172100,104685385,3420,3420,3420,3420,0
|
|
20241007,172000,104685385,3420,3420,3420,3420,0
|
|
20241007,171900,104685385,3420,3420,3420,3420,0
|
|
20241007,171800,104685385,3420,3420,3420,3420,0
|
|
20241007,171700,104685385,3420,3420,3420,3420,0
|
|
20241007,171600,104685385,3420,3420,3420,3420,0
|
|
20241007,171500,104685385,3420,3420,3420,3420,0
|
|
20241007,171400,104685385,3420,3420,3420,3420,0
|
|
20241007,171300,104685385,3420,3420,3420,3420,0
|
|
20241007,171200,104685385,3420,3420,3420,3420,0
|
|
20241007,171100,104685385,3420,3420,3420,3420,0
|
|
20241007,171000,104685385,3420,3420,3420,3420,0
|
|
20241007,170900,104685385,3420,3420,3420,3420,0
|
|
20241007,170800,104685385,3420,3420,3420,3420,0
|
|
20241007,170700,104685385,3420,3420,3420,3420,0
|
|
20241007,170600,104685385,3420,3420,3420,3420,0
|
|
20241007,170500,104685385,3420,3420,3420,3420,0
|
|
20241007,170400,104685385,3420,3420,3420,3420,0
|
|
20241007,170300,104685385,3420,3420,3420,3420,0
|
|
20241007,170200,104685385,3420,3420,3420,3420,0
|
|
20241007,170100,104685385,3420,3420,3420,3420,0
|
|
20241007,170000,104685385,3420,3420,3420,3420,0
|
|
20241007,165900,104685385,3420,3420,3420,3420,0
|
|
20241007,165800,104685385,3420,3420,3420,3420,795
|
|
20241007,165700,104685385,3420,3420,3420,3420,0
|
|
20241007,165600,104685385,3420,3420,3420,3420,0
|
|
20241007,165500,104685385,3420,3420,3420,3420,0
|
|
20241007,165400,104685385,3420,3420,3420,3420,0
|
|
20241007,165300,104685385,3420,3420,3420,3420,0
|
|
20241007,165200,104685385,3420,3420,3420,3420,0
|
|
20241007,165100,104685385,3420,3420,3420,3420,0
|
|
20241007,165000,104685385,3420,3420,3420,3420,0
|
|
20241007,164900,104685385,3420,3420,3420,3420,0
|
|
20241007,164800,104685385,3420,3420,3420,3420,0
|
|
20241007,164700,104685385,3420,3420,3420,3420,0
|
|
20241007,164600,104685385,3420,3420,3420,3420,0
|
|
20241007,164500,104685385,3420,3420,3420,3420,0
|
|
20241007,164400,104685385,3420,3420,3420,3420,0
|
|
20241007,164300,104685385,3420,3420,3420,3420,0
|
|
20241007,164200,104685385,3420,3420,3420,3420,0
|
|
20241007,164100,104685385,3420,3420,3420,3420,0
|
|
20241007,164000,104685385,3420,3420,3420,3420,0
|
|
20241007,163900,104685385,3420,3420,3420,3420,0
|
|
20241007,163800,104685385,3420,3420,3420,3420,0
|
|
20241007,163700,104685385,3420,3420,3420,3420,0
|
|
20241007,163600,104685385,3420,3420,3420,3420,0
|
|
20241007,163500,104685385,3420,3420,3420,3420,0
|
|
20241007,163400,104685385,3420,3420,3420,3420,0
|
|
20241007,163300,104685385,3420,3420,3420,3420,0
|
|
20241007,163200,104685385,3420,3420,3420,3420,0
|
|
20241007,163100,104685385,3420,3420,3420,3420,0
|
|
20241007,163000,104685385,3420,3420,3420,3420,0
|
|
20241007,162900,104685385,3420,3420,3420,3420,0
|
|
20241007,162800,104685385,3420,3420,3420,3420,795
|
|
20241007,162700,104685385,3420,3420,3420,3420,0
|
|
20241007,162600,104685385,3420,3420,3420,3420,0
|
|
20241007,162500,104685385,3420,3420,3420,3420,0
|
|
20241007,162400,104685385,3420,3420,3420,3420,0
|
|
20241007,162300,104685385,3420,3420,3420,3420,0
|
|
20241007,162200,104685385,3420,3420,3420,3420,0
|
|
20241007,162100,104685385,3420,3420,3420,3420,0
|
|
20241007,162000,104685385,3420,3420,3420,3420,0
|
|
20241007,161900,104685385,3420,3420,3420,3420,0
|
|
20241007,161800,104685385,3420,3420,3420,3420,0
|
|
20241007,161700,104685385,3420,3420,3420,3420,0
|
|
20241007,161600,104685385,3420,3420,3420,3420,0
|
|
20241007,161500,104685385,3420,3420,3420,3420,0
|
|
20241007,161400,104685385,3420,3420,3420,3420,0
|
|
20241007,161300,104685385,3420,3420,3420,3420,0
|
|
20241007,161200,104685385,3420,3420,3420,3420,0
|
|
20241007,161100,104685385,3420,3420,3420,3420,0
|
|
20241007,161000,104685385,3420,3420,3420,3420,0
|
|
20241007,160900,104685385,3420,3420,3420,3420,0
|
|
20241007,160800,104685385,3420,3420,3420,3420,0
|
|
20241007,160700,104685385,3420,3420,3420,3420,0
|
|
20241007,160600,104685385,3420,3420,3420,3420,0
|
|
20241007,160500,104685385,3420,3420,3420,3420,0
|
|
20241007,160400,104685385,3420,3420,3420,3420,0
|
|
20241007,160300,104685385,3420,3420,3420,3420,0
|
|
20241007,160200,104685385,3420,3420,3420,3420,0
|
|
20241007,160100,104685385,3420,3420,3420,3420,0
|
|
20241007,160000,104685385,3420,3420,3420,3420,0
|
|
20241007,155900,104685385,3420,3420,3420,3420,0
|
|
20241007,155800,104685385,3420,3420,3420,3420,795
|
|
20241007,155700,104685385,3420,3420,3420,3420,0
|
|
20241007,155600,104685385,3420,3420,3420,3420,0
|
|
20241007,155500,104685385,3420,3420,3420,3420,0
|
|
20241007,155400,104685385,3420,3420,3420,3420,0
|
|
20241007,155300,104685385,3420,3420,3420,3420,0
|
|
20241007,155200,104685385,3420,3420,3420,3420,0
|
|
20241007,155100,104685385,3420,3420,3420,3420,0
|
|
20241007,155000,104685385,3420,3420,3420,3420,0
|
|
20241007,154900,104685385,3420,3420,3420,3420,0
|
|
20241007,154800,104685385,3420,3420,3420,3420,0
|
|
20241007,154700,104685385,3420,3420,3420,3420,0
|
|
20241007,154600,104685385,3420,3420,3420,3420,0
|
|
20241007,154500,104685385,3420,3420,3420,3420,0
|
|
20241007,154400,104685385,3420,3420,3420,3420,0
|
|
20241007,154300,104685385,3420,3420,3420,3420,0
|
|
20241007,154200,104685385,3420,3420,3420,3420,0
|
|
20241007,154100,104685385,3420,3420,3420,3420,0
|
|
20241007,154000,104685385,3420,3420,3420,3420,0
|
|
20241007,153900,104685385,3420,3420,3420,3420,0
|
|
20241007,153800,104685385,3420,3420,3420,3420,0
|
|
20241007,153700,104685385,3420,3420,3420,3420,0
|
|
20241007,153600,104685385,3420,3420,3420,3420,0
|
|
20241007,153500,104685385,3420,3420,3420,3420,0
|
|
20241007,153400,104685385,3420,3420,3420,3420,0
|
|
20241007,153300,104685385,3420,3420,3420,3420,0
|
|
20241007,153200,104685385,3420,3420,3420,3420,0
|
|
20241007,153100,104685385,3420,3420,3420,3420,0
|
|
20241007,153000,104685385,3420,3420,3420,3420,795
|
|
20241007,152900,101966485,3425,3425,3425,3425,0
|
|
20241007,152800,101966485,3425,3425,3425,3425,0
|
|
20241007,152700,101966485,3425,3425,3425,3425,0
|
|
20241007,152600,101966485,3425,3425,3425,3425,0
|
|
20241007,152500,101966485,3425,3425,3425,3425,0
|
|
20241007,152400,101966485,3425,3425,3425,3425,0
|
|
20241007,152300,101966485,3425,3425,3425,3425,0
|
|
20241007,152200,101966485,3425,3425,3425,3425,0
|
|
20241007,152100,101966485,3425,3425,3425,3425,0
|
|
20241007,152000,101966485,3425,3425,3425,3425,0
|
|
20241007,151900,101966485,3425,3445,3450,3420,1043
|
|
20241007,151800,98389985,3445,3445,3445,3445,265
|
|
20241007,151700,97477060,3440,3440,3440,3440,0
|
|
20241007,151600,97477060,3440,3440,3440,3440,0
|
|
20241007,151500,97477060,3440,3440,3440,3440,0
|
|
20241007,151400,97477060,3440,3440,3440,3440,0
|
|
20241007,151300,97477060,3440,3440,3440,3440,90
|
|
20241007,151200,97167460,3420,3420,3420,3420,15
|
|
20241007,151100,97116160,3420,3420,3420,3420,0
|
|
20241007,151000,97116160,3420,3420,3420,3420,29
|
|
20241007,150900,97016980,3420,3420,3420,3420,0
|
|
20241007,150800,97016980,3420,3420,3420,3420,1
|
|
20241007,150700,97013560,3420,3420,3420,3420,1
|
|
20241007,150600,97010140,3420,3420,3420,3420,0
|
|
20241007,150500,97010140,3420,3420,3420,3420,530
|
|
20241007,150400,95197540,3420,3420,3420,3420,0
|
|
20241007,150300,95197540,3420,3420,3420,3420,0
|
|
20241007,150200,95197540,3420,3425,3425,3420,700
|
|
20241007,150100,92801680,3425,3425,3425,3425,0
|
|
20241007,150000,92801680,3425,3430,3430,3425,524
|
|
20241007,145900,91005545,3430,3430,3430,3430,8
|
|
20241007,145800,90978105,3440,3440,3440,3440,120
|
|
20241007,145700,90565305,3435,3435,3435,3435,0
|
|
20241007,145600,90565305,3435,3435,3435,3435,0
|
|
20241007,145500,90565305,3435,3435,3435,3435,0
|
|
20241007,145400,90565305,3435,3430,3435,3430,1074
|
|
20241007,145300,86881085,3430,3430,3430,3430,0
|
|
20241007,145200,86881085,3430,3430,3430,3430,0
|
|
20241007,145100,86881085,3430,3430,3430,3430,0
|
|
20241007,145000,86881085,3430,3430,3430,3430,1
|
|
20241007,144900,86877655,3430,3430,3430,3430,389
|
|
20241007,144800,85543385,3450,3450,3450,3450,0
|
|
20241007,144700,85543385,3450,3450,3450,3450,0
|
|
20241007,144600,85543385,3450,3450,3450,3450,0
|
|
20241007,144500,85543385,3450,3450,3450,3450,0
|
|
20241007,144400,85543385,3450,3450,3450,3450,0
|
|
20241007,144300,85543385,3450,3450,3450,3450,0
|
|
20241007,144200,85543385,3450,3450,3450,3450,0
|
|
20241007,144100,85543385,3450,3435,3450,3435,196
|
|
20241007,144000,84869825,3445,3445,3445,3445,93
|
|
20241007,143900,84549440,3440,3440,3440,3440,60
|
|
20241007,143800,84343040,3440,3435,3440,3435,969
|
|
20241007,143700,81009930,3440,3440,3440,3440,0
|
|
20241007,143600,81009930,3440,3440,3440,3440,502
|
|
20241007,143500,79283050,3440,3440,3440,3440,0
|
|
20241007,143400,79283050,3440,3440,3440,3440,0
|
|
20241007,143300,79283050,3440,3440,3440,3440,0
|
|
20241007,143200,79283050,3440,3440,3440,3440,0
|
|
20241007,143100,79283050,3440,3440,3440,3440,0
|
|
20241007,143000,79283050,3440,3440,3440,3440,0
|
|
20241007,142900,79283050,3440,3440,3440,3440,0
|
|
20241007,142800,79283050,3440,3440,3440,3440,1
|
|
20241007,142700,79279610,3435,3435,3435,3435,150
|
|
20241007,142600,78764360,3440,3440,3440,3440,0
|
|
20241007,142500,78764360,3440,3440,3440,3440,0
|
|
20241007,142400,78764360,3440,3440,3440,3440,0
|
|
20241007,142300,78764360,3440,3440,3440,3440,12
|
|
20241007,142200,78723080,3445,3445,3445,3445,0
|
|
20241007,142100,78723080,3445,3445,3445,3445,0
|
|
20241007,142000,78723080,3445,3445,3445,3445,0
|
|
20241007,141900,78723080,3445,3440,3445,3435,342
|
|
20241007,141800,77546605,3440,3440,3440,3440,1
|
|
20241007,141700,77543165,3435,3435,3435,3435,0
|
|
20241007,141600,77543165,3435,3435,3435,3435,41
|
|
20241007,141500,77402330,3435,3435,3435,3435,0
|
|
20241007,141400,77402330,3435,3435,3435,3435,0
|
|
20241007,141300,77402330,3435,3435,3435,3435,0
|
|
20241007,141200,77402330,3435,3435,3435,3435,0
|
|
20241007,141100,77402330,3435,3435,3435,3435,0
|
|
20241007,141000,77402330,3435,3435,3435,3435,0
|
|
20241007,140900,77402330,3435,3435,3435,3435,0
|
|
20241007,140800,77402330,3435,3435,3435,3435,0
|
|
20241007,140700,77402330,3435,3435,3435,3435,1
|
|
20241007,140600,77398895,3435,3435,3435,3435,1
|
|
20241007,140500,77395460,3425,3425,3435,3425,270
|
|
20241007,140400,76470700,3440,3425,3440,3425,142
|
|
20241007,140300,75984335,3440,3440,3440,3440,0
|
|
20241007,140200,75984335,3440,3440,3440,3440,0
|
|
20241007,140100,75984335,3440,3440,3440,3440,1
|
|
20241007,140000,75980895,3440,3440,3440,3440,0
|
|
20241007,135900,75980895,3440,3440,3440,3440,0
|
|
20241007,135800,75980895,3440,3440,3440,3440,0
|
|
20241007,135700,75980895,3440,3440,3440,3440,0
|
|
20241007,135600,75980895,3440,3440,3440,3440,1
|
|
20241007,135500,75977455,3445,3445,3445,3445,0
|
|
20241007,135400,75977455,3445,3445,3445,3445,0
|
|
20241007,135300,75977455,3445,3445,3445,3445,0
|
|
20241007,135200,75977455,3445,3445,3445,3445,0
|
|
20241007,135100,75977455,3445,3445,3445,3445,0
|
|
20241007,135000,75977455,3445,3445,3445,3445,60
|
|
20241007,134900,75770755,3445,3445,3445,3445,0
|
|
20241007,134800,75770755,3445,3445,3445,3425,452
|
|
20241007,134700,74221505,3435,3435,3435,3435,412
|
|
20241007,134600,72806285,3435,3435,3435,3435,1
|
|
20241007,134500,72802850,3430,3430,3430,3430,500
|
|
20241007,134400,71087850,3435,3435,3440,3435,76
|
|
20241007,134300,70826785,3440,3440,3440,3440,1
|
|
20241007,134200,70823345,3435,3435,3435,3435,29
|
|
20241007,134100,70723730,3445,3445,3445,3445,0
|
|
20241007,134000,70723730,3445,3445,3445,3445,0
|
|
20241007,133900,70723730,3445,3445,3445,3445,0
|
|
20241007,133800,70723730,3445,3440,3445,3440,290
|
|
20241007,133700,69725930,3450,3450,3450,3450,0
|
|
20241007,133600,69725930,3450,3450,3450,3450,0
|
|
20241007,133500,69725930,3450,3445,3450,3445,2
|
|
20241007,133400,69719035,3450,3450,3450,3450,1
|
|
20241007,133300,69715585,3445,3445,3445,3445,5
|
|
20241007,133200,69698360,3450,3450,3450,3450,0
|
|
20241007,133100,69698360,3450,3450,3450,3450,0
|
|
20241007,133000,69698360,3450,3440,3450,3440,35
|
|
20241007,132900,69577820,3455,3455,3455,3455,0
|
|
20241007,132800,69577820,3455,3450,3455,3450,73
|
|
20241007,132700,69325965,3450,3450,3450,3450,0
|
|
20241007,132600,69325965,3450,3450,3450,3450,0
|
|
20241007,132500,69325965,3450,3450,3450,3450,0
|
|
20241007,132400,69325965,3450,3450,3450,3450,0
|
|
20241007,132300,69325965,3450,3450,3450,3450,0
|
|
20241007,132200,69325965,3450,3450,3450,3450,2
|
|
20241007,132100,69319065,3450,3445,3450,3445,7
|
|
20241007,132000,69294940,3450,3450,3450,3450,0
|
|
20241007,131900,69294940,3450,3445,3450,3445,9
|
|
20241007,131800,69263930,3450,3450,3450,3450,0
|
|
20241007,131700,69263930,3450,3450,3450,3450,0
|
|
20241007,131600,69263930,3450,3450,3450,3450,0
|
|
20241007,131500,69263930,3450,3440,3450,3440,19
|
|
20241007,131400,69198560,3445,3445,3445,3445,9
|
|
20241007,131300,69167555,3450,3450,3450,3450,0
|
|
20241007,131200,69167555,3450,3445,3450,3445,72
|
|
20241007,131100,68919260,3455,3455,3455,3455,0
|
|
20241007,131000,68919260,3455,3450,3455,3450,20
|
|
20241007,130900,68850200,3455,3455,3455,3455,0
|
|
20241007,130800,68850200,3455,3450,3455,3450,165
|
|
20241007,130700,68280270,3455,3455,3455,3455,0
|
|
20241007,130600,68280270,3455,3455,3455,3455,0
|
|
20241007,130500,68280270,3455,3455,3455,3455,0
|
|
20241007,130400,68280270,3455,3455,3455,3455,0
|
|
20241007,130300,68280270,3455,3455,3455,3455,0
|
|
20241007,130200,68280270,3455,3455,3455,3455,0
|
|
20241007,130100,68280270,3455,3455,3455,3455,0
|
|
20241007,130000,68280270,3455,3455,3455,3455,1
|
|
20241007,125900,68276815,3450,3455,3455,3450,498
|
|
20241007,125800,66558710,3450,3450,3450,3450,3
|
|
20241007,125700,66548360,3455,3455,3455,3455,1
|
|
20241007,125600,66544905,3460,3460,3460,3460,13
|
|
20241007,125500,66499925,3460,3460,3460,3460,700
|
|
20241007,125400,64077925,3460,3425,3460,3425,8608
|
|
20241007,125300,34512965,3430,3425,3430,3425,365
|
|
20241007,125200,33262605,3425,3425,3425,3425,1
|
|
20241007,125100,33259180,3420,3400,3420,3400,970
|
|
20241007,125000,29951025,3415,3415,3415,3415,6
|
|
20241007,124900,29930535,3415,3415,3415,3415,0
|
|
20241007,124800,29930535,3415,3415,3415,3415,500
|
|
20241007,124700,28223035,3415,3415,3415,3415,146
|
|
20241007,124600,27724445,3415,3415,3415,3415,5
|
|
20241007,124500,27707370,3415,3415,3415,3415,0
|
|
20241007,124400,27707370,3415,3415,3415,3415,0
|
|
20241007,124300,27707370,3415,3415,3415,3415,0
|
|
20241007,124200,27707370,3415,3415,3415,3415,0
|
|
20241007,124100,27707370,3415,3415,3415,3415,0
|
|
20241007,124000,27707370,3415,3415,3415,3415,0
|
|
20241007,123900,27707370,3415,3415,3415,3415,0
|
|
20241007,123800,27707370,3415,3415,3415,3415,0
|
|
20241007,123700,27707370,3415,3415,3415,3415,0
|
|
20241007,123600,27707370,3415,3415,3415,3415,1
|
|
20241007,123500,27703955,3400,3400,3400,3400,0
|
|
20241007,123400,27703955,3400,3400,3400,3400,1
|
|
20241007,123300,27700555,3415,3415,3415,3415,0
|
|
20241007,123200,27700555,3415,3415,3415,3415,0
|
|
20241007,123100,27700555,3415,3415,3415,3415,0
|
|
20241007,123000,27700555,3415,3415,3415,3415,0
|
|
20241007,122900,27700555,3415,3415,3415,3415,0
|
|
20241007,122800,27700555,3415,3415,3415,3415,0
|
|
20241007,122700,27700555,3415,3415,3415,3415,1
|
|
20241007,122600,27697140,3400,3415,3415,3400,121
|
|
20241007,122500,27284105,3415,3400,3415,3400,7
|
|
20241007,122400,27260290,3415,3415,3415,3415,0
|
|
20241007,122300,27260290,3415,3415,3415,3415,0
|
|
20241007,122200,27260290,3415,3415,3415,3415,0
|
|
20241007,122100,27260290,3415,3415,3415,3415,0
|
|
20241007,122000,27260290,3415,3415,3415,3415,0
|
|
20241007,121900,27260290,3415,3415,3415,3415,0
|
|
20241007,121800,27260290,3415,3415,3415,3415,0
|
|
20241007,121700,27260290,3415,3415,3415,3415,0
|
|
20241007,121600,27260290,3415,3415,3415,3415,0
|
|
20241007,121500,27260290,3415,3415,3415,3415,1
|
|
20241007,121400,27256875,3400,3405,3405,3400,55
|
|
20241007,121300,27069605,3405,3405,3405,3405,0
|
|
20241007,121200,27069605,3405,3405,3405,3405,0
|
|
20241007,121100,27069605,3405,3405,3405,3405,0
|
|
20241007,121000,27069605,3405,3405,3405,3405,0
|
|
20241007,120900,27069605,3405,3405,3405,3405,0
|
|
20241007,120800,27069605,3405,3405,3405,3405,0
|
|
20241007,120700,27069605,3405,3405,3405,3405,0
|
|
20241007,120600,27069605,3405,3405,3405,3405,1
|
|
20241007,120500,27066200,3405,3405,3405,3405,0
|
|
20241007,120400,27066200,3405,3405,3405,3405,1
|
|
20241007,120300,27062795,3405,3405,3405,3405,0
|
|
20241007,120200,27062795,3405,3400,3405,3400,8
|
|
20241007,120100,27035590,3410,3410,3410,3410,0
|
|
20241007,120000,27035590,3410,3410,3410,3410,0
|
|
20241007,115900,27035590,3410,3410,3410,3410,0
|
|
20241007,115800,27035590,3410,3410,3410,3410,0
|
|
20241007,115700,27035590,3410,3400,3410,3400,9
|
|
20241007,115600,27004980,3420,3420,3420,3420,1
|
|
20241007,115500,27001560,3410,3410,3410,3410,80
|
|
20241007,115400,26728760,3410,3410,3410,3410,0
|
|
20241007,115300,26728760,3410,3410,3410,3410,1
|
|
20241007,115200,26725350,3410,3410,3410,3410,0
|
|
20241007,115100,26725350,3410,3410,3410,3410,0
|
|
20241007,115000,26725350,3410,3410,3410,3410,1
|
|
20241007,114900,26721940,3405,3405,3405,3405,0
|
|
20241007,114800,26721940,3405,3405,3405,3405,0
|
|
20241007,114700,26721940,3405,3405,3405,3405,0
|
|
20241007,114600,26721940,3405,3405,3405,3405,0
|
|
20241007,114500,26721940,3405,3405,3405,3405,254
|
|
20241007,114400,25857070,3405,3405,3405,3405,0
|
|
20241007,114300,25857070,3405,3405,3405,3405,0
|
|
20241007,114200,25857070,3405,3380,3405,3380,3
|
|
20241007,114100,25846905,3405,3405,3405,3405,0
|
|
20241007,114000,25846905,3405,3405,3405,3405,0
|
|
20241007,113900,25846905,3405,3405,3405,3405,0
|
|
20241007,113800,25846905,3405,3405,3405,3405,0
|
|
20241007,113700,25846905,3405,3405,3405,3405,0
|
|
20241007,113600,25846905,3405,3405,3405,3405,1
|
|
20241007,113500,25843500,3400,3400,3400,3400,0
|
|
20241007,113400,25843500,3400,3405,3405,3400,156
|
|
20241007,113300,25312350,3405,3405,3405,3405,0
|
|
20241007,113200,25312350,3405,3400,3405,3400,3
|
|
20241007,113100,25302145,3400,3400,3400,3400,0
|
|
20241007,113000,25302145,3400,3400,3400,3400,0
|
|
20241007,112900,25302145,3400,3400,3400,3400,300
|
|
20241007,112800,24282145,3400,3400,3400,3400,0
|
|
20241007,112700,24282145,3400,3400,3400,3400,0
|
|
20241007,112600,24282145,3400,3400,3400,3400,0
|
|
20241007,112500,24282145,3400,3395,3400,3380,947
|
|
20241007,112400,21078265,3405,3405,3405,3405,0
|
|
20241007,112300,21078265,3405,3405,3405,3405,0
|
|
20241007,112200,21078265,3405,3405,3405,3405,0
|
|
20241007,112100,21078265,3405,3405,3405,3405,0
|
|
20241007,112000,21078265,3405,3405,3405,3405,0
|
|
20241007,111900,21078265,3405,3405,3405,3405,0
|
|
20241007,111800,21078265,3405,3405,3405,3405,0
|
|
20241007,111700,21078265,3405,3390,3405,3390,6
|
|
20241007,111600,21057895,3405,3405,3405,3405,0
|
|
20241007,111500,21057895,3405,3405,3405,3405,0
|
|
20241007,111400,21057895,3405,3405,3405,3405,0
|
|
20241007,111300,21057895,3405,3390,3405,3390,2
|
|
20241007,111200,21051100,3410,3410,3410,3410,0
|
|
20241007,111100,21051100,3410,3410,3410,3410,0
|
|
20241007,111000,21051100,3410,3410,3410,3390,31
|
|
20241007,110900,20945970,3395,3395,3395,3395,0
|
|
20241007,110800,20945970,3395,3395,3395,3395,0
|
|
20241007,110700,20945970,3395,3395,3395,3395,0
|
|
20241007,110600,20945970,3395,3390,3395,3390,402
|
|
20241007,110500,19583035,3390,3390,3390,3390,0
|
|
20241007,110400,19583035,3390,3385,3390,3385,436
|
|
20241007,110300,18106865,3385,3385,3385,3385,0
|
|
20241007,110200,18106865,3385,3385,3385,3385,0
|
|
20241007,110100,18106865,3385,3385,3385,3385,0
|
|
20241007,110000,18106865,3385,3385,3385,3385,0
|
|
20241007,105900,18106865,3385,3385,3385,3385,0
|
|
20241007,105800,18106865,3385,3385,3385,3385,0
|
|
20241007,105700,18106865,3385,3385,3385,3375,802
|
|
20241007,105600,15400095,3375,3375,3375,3375,100
|
|
20241007,105500,15062595,3385,3385,3385,3385,0
|
|
20241007,105400,15062595,3385,3385,3385,3385,0
|
|
20241007,105300,15062595,3385,3385,3385,3385,0
|
|
20241007,105200,15062595,3385,3385,3385,3385,0
|
|
20241007,105100,15062595,3385,3385,3385,3385,0
|
|
20241007,105000,15062595,3385,3380,3385,3380,20
|
|
20241007,104900,14994910,3385,3385,3385,3385,0
|
|
20241007,104800,14994910,3385,3385,3385,3385,0
|
|
20241007,104700,14994910,3385,3385,3385,3385,0
|
|
20241007,104600,14994910,3385,3385,3385,3385,0
|
|
20241007,104500,14994910,3385,3385,3385,3385,0
|
|
20241007,104400,14994910,3385,3385,3385,3385,1
|
|
20241007,104300,14991525,3375,3375,3375,3375,0
|
|
20241007,104200,14991525,3375,3375,3375,3375,0
|
|
20241007,104100,14991525,3375,3375,3375,3375,40
|
|
20241007,104000,14856525,3390,3390,3390,3390,0
|
|
20241007,103900,14856525,3390,3390,3390,3390,0
|
|
20241007,103800,14856525,3390,3390,3390,3390,0
|
|
20241007,103700,14856525,3390,3390,3390,3390,0
|
|
20241007,103600,14856525,3390,3385,3390,3385,4
|
|
20241007,103500,14842980,3380,3380,3380,3380,0
|
|
20241007,103400,14842980,3380,3375,3380,3375,463
|
|
20241007,103300,13278095,3380,3380,3380,3380,0
|
|
20241007,103200,13278095,3380,3380,3380,3380,0
|
|
20241007,103100,13278095,3380,3380,3380,3380,10
|
|
20241007,103000,13244295,3360,3365,3365,3360,29
|
|
20241007,102900,13146850,3370,3370,3370,3370,0
|
|
20241007,102800,13146850,3370,3370,3370,3370,0
|
|
20241007,102700,13146850,3370,3370,3370,3370,0
|
|
20241007,102600,13146850,3370,3370,3370,3370,0
|
|
20241007,102500,13146850,3370,3370,3370,3370,1
|
|
20241007,102400,13143480,3370,3370,3370,3370,25
|
|
20241007,102300,13059230,3365,3380,3380,3365,153
|
|
20241007,102200,12542135,3385,3385,3385,3385,0
|
|
20241007,102100,12542135,3385,3385,3385,3385,0
|
|
20241007,102000,12542135,3385,3385,3385,3385,0
|
|
20241007,101900,12542135,3385,3385,3385,3385,0
|
|
20241007,101800,12542135,3385,3385,3385,3385,0
|
|
20241007,101700,12542135,3385,3385,3385,3385,0
|
|
20241007,101600,12542135,3385,3385,3385,3385,0
|
|
20241007,101500,12542135,3385,3375,3385,3375,104
|
|
20241007,101400,12191095,3375,3375,3375,3375,0
|
|
20241007,101300,12191095,3375,3375,3375,3375,100
|
|
20241007,101200,11853595,3375,3375,3375,3375,0
|
|
20241007,101100,11853595,3375,3375,3375,3375,1
|
|
20241007,101000,11850220,3375,3360,3375,3360,305
|
|
20241007,100900,10823905,3360,3360,3360,3360,22
|
|
20241007,100800,10749985,3360,3360,3360,3360,1
|
|
20241007,100700,10746625,3345,3345,3345,3345,0
|
|
20241007,100600,10746625,3345,3345,3345,3345,0
|
|
20241007,100500,10746625,3345,3360,3360,3345,26
|
|
20241007,100400,10659640,3345,3345,3345,3345,127
|
|
20241007,100300,10234825,3360,3360,3360,3360,0
|
|
20241007,100200,10234825,3360,3360,3360,3360,29
|
|
20241007,100100,10137385,3360,3360,3360,3360,0
|
|
20241007,100000,10137385,3360,3360,3360,3360,0
|
|
20241007,095900,10137385,3360,3360,3360,3360,0
|
|
20241007,095800,10137385,3360,3360,3360,3360,1
|
|
20241007,095700,10134025,3340,3340,3340,3340,0
|
|
20241007,095600,10134025,3340,3340,3340,3340,0
|
|
20241007,095500,10134025,3340,3340,3340,3340,0
|
|
20241007,095400,10134025,3340,3340,3340,3340,10
|
|
20241007,095300,10100625,3360,3360,3360,3360,1
|
|
20241007,095200,10097265,3345,3345,3345,3345,57
|
|
20241007,095100,9906600,3345,3345,3345,3345,0
|
|
20241007,095000,9906600,3345,3345,3345,3345,1
|
|
20241007,094900,9903255,3345,3345,3345,3345,175
|
|
20241007,094800,9317880,3360,3360,3360,3360,1
|
|
20241007,094700,9314520,3350,3350,3350,3350,104
|
|
20241007,094600,8966120,3350,3350,3350,3340,18
|
|
20241007,094500,8905980,3350,3350,3350,3350,0
|
|
20241007,094400,8905980,3350,3350,3350,3350,0
|
|
20241007,094300,8905980,3350,3345,3350,3345,85
|
|
20241007,094200,8621650,3355,3355,3355,3355,0
|
|
20241007,094100,8621650,3355,3355,3355,3355,0
|
|
20241007,094000,8621650,3355,3355,3355,3355,0
|
|
20241007,093900,8621650,3355,3355,3355,3355,0
|
|
20241007,093800,8621650,3355,3355,3355,3355,1
|
|
20241007,093700,8618295,3340,3340,3340,3340,140
|
|
20241007,093600,8150695,3360,3360,3360,3360,1
|
|
20241007,093500,8147335,3350,3350,3350,3350,0
|
|
20241007,093400,8147335,3350,3350,3350,3350,68
|
|
20241007,093300,7919535,3350,3350,3350,3350,0
|
|
20241007,093200,7919535,3350,3355,3355,3350,137
|
|
20241007,093100,7460580,3365,3365,3365,3365,0
|
|
20241007,093000,7460580,3365,3365,3365,3365,0
|
|
20241007,092900,7460580,3365,3365,3365,3365,0
|
|
20241007,092800,7460580,3365,3350,3365,3350,297
|
|
20241007,092700,6465615,3375,3375,3375,3375,0
|
|
20241007,092600,6465615,3375,3375,3375,3375,0
|
|
20241007,092500,6465615,3375,3375,3375,3375,0
|
|
20241007,092400,6465615,3375,3375,3375,3375,0
|
|
20241007,092300,6465615,3375,3375,3375,3375,0
|
|
20241007,092200,6465615,3375,3375,3375,3375,0
|
|
20241007,092100,6465615,3375,3370,3375,3370,2
|
|
20241007,092000,6458870,3370,3360,3370,3340,424
|
|
20241007,091900,5037425,3360,3375,3375,3360,2
|
|
20241007,091800,5030690,3360,3360,3360,3360,0
|
|
20241007,091700,5030690,3360,3360,3360,3360,81
|
|
20241007,091600,4758530,3360,3370,3370,3360,51
|
|
20241007,091500,4586925,3370,3370,3370,3370,1
|
|
20241007,091400,4583555,3380,3380,3380,3380,0
|
|
20241007,091300,4583555,3380,3380,3380,3380,17
|
|
20241007,091200,4526095,3370,3370,3370,3370,150
|
|
20241007,091100,4020595,3380,3380,3380,3380,0
|
|
20241007,091000,4020595,3380,3380,3380,3380,10
|
|
20241007,090900,3986795,3370,3370,3370,3370,0
|
|
20241007,090800,3986795,3370,3370,3370,3370,1
|
|
20241007,090700,3983425,3385,3365,3385,3365,22
|
|
20241007,090600,3909175,3385,3385,3385,3385,1
|
|
20241007,090500,3905790,3360,3360,3360,3360,35
|
|
20241007,090400,3788190,3360,3395,3395,3360,3
|
|
20241007,090300,3778040,3370,3370,3370,3370,10
|
|
20241007,090200,3744340,3370,3370,3370,3370,12
|
|
20241007,090100,3703900,3365,3365,3365,3365,1
|
|
20241007,090000,3700535,3425,3435,3435,3360,1078
|