687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202400,186165880,3780,3780,3780,3780,18990
|
|
20241007,202300,186165880,3780,3780,3780,3780,0
|
|
20241007,202200,186165880,3780,3780,3780,3780,0
|
|
20241007,202100,186165880,3780,3780,3780,3780,0
|
|
20241007,202000,186165880,3780,3780,3780,3780,0
|
|
20241007,201900,186165880,3780,3780,3780,3780,0
|
|
20241007,201800,186165880,3780,3780,3780,3780,0
|
|
20241007,201700,186165880,3780,3780,3780,3780,0
|
|
20241007,201600,186165880,3780,3780,3780,3780,0
|
|
20241007,201500,186165880,3780,3780,3780,3780,0
|
|
20241007,201400,186165880,3780,3780,3780,3780,0
|
|
20241007,201300,186165880,3780,3780,3780,3780,0
|
|
20241007,201200,186165880,3780,3780,3780,3780,0
|
|
20241007,201100,186165880,3780,3780,3780,3780,0
|
|
20241007,201000,186165880,3780,3780,3780,3780,0
|
|
20241007,200900,186165880,3780,3780,3780,3780,0
|
|
20241007,200800,186165880,3780,3780,3780,3780,0
|
|
20241007,200700,186165880,3780,3780,3780,3780,0
|
|
20241007,200600,186165880,3780,3780,3780,3780,0
|
|
20241007,200500,186165880,3780,3780,3780,3780,0
|
|
20241007,200400,186165880,3780,3780,3780,3780,0
|
|
20241007,200300,186165880,3780,3780,3780,3780,0
|
|
20241007,200200,186165880,3780,3780,3780,3780,0
|
|
20241007,200100,186165880,3780,3780,3780,3780,0
|
|
20241007,200000,186165880,3780,3780,3780,3780,0
|
|
20241007,195900,186165880,3780,3780,3780,3780,0
|
|
20241007,195800,186165880,3780,3780,3780,3780,0
|
|
20241007,195700,186165880,3780,3780,3780,3780,0
|
|
20241007,195600,186165880,3780,3780,3780,3780,0
|
|
20241007,195500,186165880,3780,3780,3780,3780,0
|
|
20241007,195400,186165880,3780,3780,3780,3780,18990
|
|
20241007,195300,186165880,3780,3780,3780,3780,0
|
|
20241007,195200,186165880,3780,3780,3780,3780,0
|
|
20241007,195100,186165880,3780,3780,3780,3780,0
|
|
20241007,195000,186165880,3780,3780,3780,3780,0
|
|
20241007,194900,186165880,3780,3780,3780,3780,0
|
|
20241007,194800,186165880,3780,3780,3780,3780,0
|
|
20241007,194700,186165880,3780,3780,3780,3780,0
|
|
20241007,194600,186165880,3780,3780,3780,3780,0
|
|
20241007,194500,186165880,3780,3780,3780,3780,0
|
|
20241007,194400,186165880,3780,3780,3780,3780,0
|
|
20241007,194300,186165880,3780,3780,3780,3780,0
|
|
20241007,194200,186165880,3780,3780,3780,3780,0
|
|
20241007,194100,186165880,3780,3780,3780,3780,0
|
|
20241007,194000,186165880,3780,3780,3780,3780,0
|
|
20241007,193900,186165880,3780,3780,3780,3780,0
|
|
20241007,193800,186165880,3780,3780,3780,3780,0
|
|
20241007,193700,186165880,3780,3780,3780,3780,0
|
|
20241007,193600,186165880,3780,3780,3780,3780,0
|
|
20241007,193500,186165880,3780,3780,3780,3780,0
|
|
20241007,193400,186165880,3780,3780,3780,3780,0
|
|
20241007,193300,186165880,3780,3780,3780,3780,0
|
|
20241007,193200,186165880,3780,3780,3780,3780,0
|
|
20241007,193100,186165880,3780,3780,3780,3780,0
|
|
20241007,193000,186165880,3780,3780,3780,3780,0
|
|
20241007,192900,186165880,3780,3780,3780,3780,0
|
|
20241007,192800,186165880,3780,3780,3780,3780,0
|
|
20241007,192700,186165880,3780,3780,3780,3780,0
|
|
20241007,192600,186165880,3780,3780,3780,3780,0
|
|
20241007,192500,186165880,3780,3780,3780,3780,0
|
|
20241007,192400,186165880,3780,3780,3780,3780,18990
|
|
20241007,192300,186165880,3780,3780,3780,3780,0
|
|
20241007,192200,186165880,3780,3780,3780,3780,0
|
|
20241007,192100,186165880,3780,3780,3780,3780,0
|
|
20241007,192000,186165880,3780,3780,3780,3780,0
|
|
20241007,191900,186165880,3780,3780,3780,3780,0
|
|
20241007,191800,186165880,3780,3780,3780,3780,0
|
|
20241007,191700,186165880,3780,3780,3780,3780,0
|
|
20241007,191600,186165880,3780,3780,3780,3780,0
|
|
20241007,191500,186165880,3780,3780,3780,3780,0
|
|
20241007,191400,186165880,3780,3780,3780,3780,0
|
|
20241007,191300,186165880,3780,3780,3780,3780,0
|
|
20241007,191200,186165880,3780,3780,3780,3780,0
|
|
20241007,191100,186165880,3780,3780,3780,3780,0
|
|
20241007,191000,186165880,3780,3780,3780,3780,0
|
|
20241007,190900,186165880,3780,3780,3780,3780,0
|
|
20241007,190800,186165880,3780,3780,3780,3780,0
|
|
20241007,190700,186165880,3780,3780,3780,3780,0
|
|
20241007,190600,186165880,3780,3780,3780,3780,0
|
|
20241007,190500,186165880,3780,3780,3780,3780,0
|
|
20241007,190400,186165880,3780,3780,3780,3780,0
|
|
20241007,190300,186165880,3780,3780,3780,3780,0
|
|
20241007,190200,186165880,3780,3780,3780,3780,0
|
|
20241007,190100,186165880,3780,3780,3780,3780,0
|
|
20241007,190000,186165880,3780,3780,3780,3780,0
|
|
20241007,185900,186165880,3780,3780,3780,3780,0
|
|
20241007,185800,186165880,3780,3780,3780,3780,0
|
|
20241007,185700,186165880,3780,3780,3780,3780,0
|
|
20241007,185600,186165880,3780,3780,3780,3780,0
|
|
20241007,185500,186165880,3780,3780,3780,3780,0
|
|
20241007,185400,186165880,3780,3780,3780,3780,18990
|
|
20241007,185300,186165880,3780,3780,3780,3780,0
|
|
20241007,185200,186165880,3780,3780,3780,3780,0
|
|
20241007,185100,186165880,3780,3780,3780,3780,0
|
|
20241007,185000,186165880,3780,3780,3780,3780,0
|
|
20241007,184900,186165880,3780,3780,3780,3780,0
|
|
20241007,184800,186165880,3780,3780,3780,3780,0
|
|
20241007,184700,186165880,3780,3780,3780,3780,0
|
|
20241007,184600,186165880,3780,3780,3780,3780,0
|
|
20241007,184500,186165880,3780,3780,3780,3780,0
|
|
20241007,184400,186165880,3780,3780,3780,3780,0
|
|
20241007,184300,186165880,3780,3780,3780,3780,0
|
|
20241007,184200,186165880,3780,3780,3780,3780,0
|
|
20241007,184100,186165880,3780,3780,3780,3780,0
|
|
20241007,184000,186165880,3780,3780,3780,3780,0
|
|
20241007,183900,186165880,3780,3780,3780,3780,0
|
|
20241007,183800,186165880,3780,3780,3780,3780,0
|
|
20241007,183700,186165880,3780,3780,3780,3780,0
|
|
20241007,183600,186165880,3780,3780,3780,3780,0
|
|
20241007,183500,186165880,3780,3780,3780,3780,0
|
|
20241007,183400,186165880,3780,3780,3780,3780,0
|
|
20241007,183300,186165880,3780,3780,3780,3780,0
|
|
20241007,183200,186165880,3780,3780,3780,3780,0
|
|
20241007,183100,186165880,3780,3780,3780,3780,0
|
|
20241007,183000,186165880,3780,3780,3780,3780,0
|
|
20241007,182900,186165880,3780,3780,3780,3780,0
|
|
20241007,182800,186165880,3780,3780,3780,3780,0
|
|
20241007,182700,186165880,3780,3780,3780,3780,0
|
|
20241007,182600,186165880,3780,3780,3780,3780,0
|
|
20241007,182500,186165880,3780,3780,3780,3780,0
|
|
20241007,182400,186165880,3780,3780,3780,3780,18990
|
|
20241007,182300,186165880,3780,3780,3780,3780,0
|
|
20241007,182200,186165880,3780,3780,3780,3780,0
|
|
20241007,182100,186165880,3780,3780,3780,3780,0
|
|
20241007,182000,186165880,3780,3780,3780,3780,0
|
|
20241007,181900,186165880,3780,3780,3780,3780,0
|
|
20241007,181800,186165880,3780,3780,3780,3780,0
|
|
20241007,181700,186165880,3780,3780,3780,3780,0
|
|
20241007,181600,186165880,3780,3780,3780,3780,0
|
|
20241007,181500,186165880,3780,3780,3780,3780,0
|
|
20241007,181400,186165880,3780,3780,3780,3780,0
|
|
20241007,181300,186165880,3780,3780,3780,3780,0
|
|
20241007,181200,186165880,3780,3780,3780,3780,0
|
|
20241007,181100,186165880,3780,3780,3780,3780,0
|
|
20241007,181000,186165880,3780,3780,3780,3780,0
|
|
20241007,180900,186165880,3780,3780,3780,3780,0
|
|
20241007,180800,186165880,3780,3780,3780,3780,0
|
|
20241007,180700,186165880,3780,3780,3780,3780,0
|
|
20241007,180600,186165880,3780,3780,3780,3780,0
|
|
20241007,180500,186165880,3780,3780,3780,3780,0
|
|
20241007,180400,186165880,3780,3780,3780,3780,0
|
|
20241007,180300,186165880,3780,3780,3780,3780,0
|
|
20241007,180200,186165880,3780,3780,3780,3780,0
|
|
20241007,180100,186165880,3780,3780,3780,3780,0
|
|
20241007,180000,186165880,3780,3780,3780,3780,0
|
|
20241007,175900,186165880,3780,3780,3780,3780,0
|
|
20241007,175800,186165880,3780,3780,3780,3780,0
|
|
20241007,175700,186165880,3780,3780,3780,3780,0
|
|
20241007,175600,186165880,3780,3780,3780,3780,0
|
|
20241007,175500,186165880,3780,3780,3780,3780,0
|
|
20241007,175400,186165880,3780,3780,3780,3780,18990
|
|
20241007,175300,186165880,3780,3780,3780,3780,0
|
|
20241007,175200,186165880,3780,3780,3780,3780,0
|
|
20241007,175100,186165880,3780,3780,3780,3780,0
|
|
20241007,175000,186165880,3780,3780,3780,3780,0
|
|
20241007,174900,186165880,3780,3780,3780,3780,0
|
|
20241007,174800,186165880,3780,3780,3780,3780,0
|
|
20241007,174700,186165880,3780,3780,3780,3780,0
|
|
20241007,174600,186165880,3780,3780,3780,3780,0
|
|
20241007,174500,186165880,3780,3780,3780,3780,0
|
|
20241007,174400,186165880,3780,3780,3780,3780,0
|
|
20241007,174300,186165880,3780,3780,3780,3780,0
|
|
20241007,174200,186165880,3780,3780,3780,3780,0
|
|
20241007,174100,186165880,3780,3780,3780,3780,0
|
|
20241007,174000,186165880,3780,3780,3780,3780,0
|
|
20241007,173900,186165880,3780,3780,3780,3780,0
|
|
20241007,173800,186165880,3780,3780,3780,3780,0
|
|
20241007,173700,186165880,3780,3780,3780,3780,0
|
|
20241007,173600,186165880,3780,3780,3780,3780,0
|
|
20241007,173500,186165880,3780,3780,3780,3780,0
|
|
20241007,173400,186165880,3780,3780,3780,3780,0
|
|
20241007,173300,186165880,3780,3780,3780,3780,0
|
|
20241007,173200,186165880,3780,3780,3780,3780,0
|
|
20241007,173100,186165880,3780,3780,3780,3780,0
|
|
20241007,173000,186165880,3780,3780,3780,3780,0
|
|
20241007,172900,186165880,3780,3780,3780,3780,0
|
|
20241007,172800,186165880,3780,3780,3780,3780,0
|
|
20241007,172700,186165880,3780,3780,3780,3780,0
|
|
20241007,172600,186165880,3780,3780,3780,3780,0
|
|
20241007,172500,186165880,3780,3780,3780,3780,0
|
|
20241007,172400,186165880,3780,3780,3780,3780,18990
|
|
20241007,172300,186165880,3780,3780,3780,3780,0
|
|
20241007,172200,186165880,3780,3780,3780,3780,0
|
|
20241007,172100,186165880,3780,3780,3780,3780,0
|
|
20241007,172000,186165880,3780,3780,3780,3780,0
|
|
20241007,171900,186165880,3780,3780,3780,3780,0
|
|
20241007,171800,186165880,3780,3780,3780,3780,0
|
|
20241007,171700,186165880,3780,3780,3780,3780,0
|
|
20241007,171600,186165880,3780,3780,3780,3780,0
|
|
20241007,171500,186165880,3780,3780,3780,3780,0
|
|
20241007,171400,186165880,3780,3780,3780,3780,0
|
|
20241007,171300,186165880,3780,3780,3780,3780,0
|
|
20241007,171200,186165880,3780,3780,3780,3780,0
|
|
20241007,171100,186165880,3780,3780,3780,3780,0
|
|
20241007,171000,186165880,3780,3780,3780,3780,0
|
|
20241007,170900,186165880,3780,3780,3780,3780,0
|
|
20241007,170800,186165880,3780,3780,3780,3780,0
|
|
20241007,170700,186165880,3780,3780,3780,3780,0
|
|
20241007,170600,186165880,3780,3780,3780,3780,0
|
|
20241007,170500,186165880,3780,3780,3780,3780,0
|
|
20241007,170400,186165880,3780,3780,3780,3780,0
|
|
20241007,170300,186165880,3780,3780,3780,3780,0
|
|
20241007,170200,186165880,3780,3780,3780,3780,0
|
|
20241007,170100,186165880,3780,3780,3780,3780,0
|
|
20241007,170000,186165880,3780,3780,3780,3780,0
|
|
20241007,165900,186165880,3780,3780,3780,3780,0
|
|
20241007,165800,186165880,3780,3780,3780,3780,0
|
|
20241007,165700,186165880,3780,3780,3780,3780,0
|
|
20241007,165600,186165880,3780,3780,3780,3780,0
|
|
20241007,165500,186165880,3780,3780,3780,3780,0
|
|
20241007,165400,186165880,3780,3780,3780,3780,18990
|
|
20241007,165300,186165880,3780,3780,3780,3780,0
|
|
20241007,165200,186165880,3780,3780,3780,3780,0
|
|
20241007,165100,186165880,3780,3780,3780,3780,0
|
|
20241007,165000,186165880,3780,3780,3780,3780,0
|
|
20241007,164900,186165880,3780,3780,3780,3780,0
|
|
20241007,164800,186165880,3780,3780,3780,3780,0
|
|
20241007,164700,186165880,3780,3780,3780,3780,0
|
|
20241007,164600,186165880,3780,3780,3780,3780,0
|
|
20241007,164500,186165880,3780,3780,3780,3780,0
|
|
20241007,164400,186165880,3780,3780,3780,3780,0
|
|
20241007,164300,186165880,3780,3780,3780,3780,0
|
|
20241007,164200,186165880,3780,3780,3780,3780,0
|
|
20241007,164100,186165880,3780,3780,3780,3780,0
|
|
20241007,164000,186165880,3780,3780,3780,3780,0
|
|
20241007,163900,186165880,3780,3780,3780,3780,0
|
|
20241007,163800,186165880,3780,3780,3780,3780,0
|
|
20241007,163700,186165880,3780,3780,3780,3780,0
|
|
20241007,163600,186165880,3780,3780,3780,3780,0
|
|
20241007,163500,186165880,3780,3780,3780,3780,0
|
|
20241007,163400,186165880,3780,3780,3780,3780,0
|
|
20241007,163300,186165880,3780,3780,3780,3780,0
|
|
20241007,163200,186165880,3780,3780,3780,3780,0
|
|
20241007,163100,186165880,3780,3780,3780,3780,0
|
|
20241007,163000,186165880,3780,3780,3780,3780,0
|
|
20241007,162900,186165880,3780,3780,3780,3780,0
|
|
20241007,162800,186165880,3780,3780,3780,3780,0
|
|
20241007,162700,186165880,3780,3780,3780,3780,0
|
|
20241007,162600,186165880,3780,3780,3780,3780,0
|
|
20241007,162500,186165880,3780,3780,3780,3780,0
|
|
20241007,162400,186165880,3780,3780,3780,3780,18990
|
|
20241007,162300,186165880,3780,3780,3780,3780,0
|
|
20241007,162200,186165880,3780,3780,3780,3780,0
|
|
20241007,162100,186165880,3780,3780,3780,3780,0
|
|
20241007,162000,186165880,3780,3780,3780,3780,0
|
|
20241007,161900,186165880,3780,3780,3780,3780,0
|
|
20241007,161800,186165880,3780,3780,3780,3780,0
|
|
20241007,161700,186165880,3780,3780,3780,3780,0
|
|
20241007,161600,186165880,3780,3780,3780,3780,0
|
|
20241007,161500,186165880,3780,3780,3780,3780,0
|
|
20241007,161400,186165880,3780,3780,3780,3780,0
|
|
20241007,161300,186165880,3780,3780,3780,3780,0
|
|
20241007,161200,186165880,3780,3780,3780,3780,0
|
|
20241007,161100,186165880,3780,3780,3780,3780,0
|
|
20241007,161000,186165880,3780,3780,3780,3780,0
|
|
20241007,160900,186165880,3780,3780,3780,3780,0
|
|
20241007,160800,186165880,3780,3780,3780,3780,0
|
|
20241007,160700,186165880,3780,3780,3780,3780,0
|
|
20241007,160600,186165880,3780,3780,3780,3780,0
|
|
20241007,160500,186165880,3780,3780,3780,3780,0
|
|
20241007,160400,186165880,3780,3780,3780,3780,0
|
|
20241007,160300,186165880,3780,3780,3780,3780,0
|
|
20241007,160200,186165880,3780,3780,3780,3780,0
|
|
20241007,160100,186165880,3780,3780,3780,3780,0
|
|
20241007,160000,186165880,3780,3780,3780,3780,0
|
|
20241007,155900,186165880,3780,3780,3780,3780,0
|
|
20241007,155800,186165880,3780,3780,3780,3780,0
|
|
20241007,155700,186165880,3780,3780,3780,3780,0
|
|
20241007,155600,186165880,3780,3780,3780,3780,0
|
|
20241007,155500,186165880,3780,3780,3780,3780,0
|
|
20241007,155400,186165880,3780,3780,3780,3780,18990
|
|
20241007,155300,186165880,3780,3780,3780,3780,0
|
|
20241007,155200,186165880,3780,3780,3780,3780,0
|
|
20241007,155100,186165880,3780,3780,3780,3780,0
|
|
20241007,155000,186165880,3780,3780,3780,3780,0
|
|
20241007,154900,186165880,3780,3780,3780,3780,0
|
|
20241007,154800,186165880,3780,3780,3780,3780,0
|
|
20241007,154700,186165880,3780,3780,3780,3780,0
|
|
20241007,154600,186165880,3780,3780,3780,3780,0
|
|
20241007,154500,186165880,3780,3780,3780,3780,0
|
|
20241007,154400,186165880,3780,3780,3780,3780,0
|
|
20241007,154300,186165880,3780,3780,3780,3780,0
|
|
20241007,154200,186165880,3780,3780,3780,3780,0
|
|
20241007,154100,186165880,3780,3780,3780,3780,0
|
|
20241007,154000,186165880,3780,3780,3780,3780,0
|
|
20241007,153900,186165880,3780,3780,3780,3780,0
|
|
20241007,153800,186165880,3780,3780,3780,3780,0
|
|
20241007,153700,186165880,3780,3780,3780,3780,0
|
|
20241007,153600,186165880,3780,3780,3780,3780,0
|
|
20241007,153500,186165880,3780,3780,3780,3780,0
|
|
20241007,153400,186165880,3780,3780,3780,3780,0
|
|
20241007,153300,186165880,3780,3780,3780,3780,0
|
|
20241007,153200,186165880,3780,3780,3780,3780,0
|
|
20241007,153100,186165880,3780,3780,3780,3780,0
|
|
20241007,153000,186165880,3780,3780,3780,3780,18990
|
|
20241007,152900,114383680,3750,3750,3750,3750,0
|
|
20241007,152800,114383680,3750,3750,3750,3750,0
|
|
20241007,152700,114383680,3750,3750,3750,3750,0
|
|
20241007,152600,114383680,3750,3750,3750,3750,0
|
|
20241007,152500,114383680,3750,3750,3750,3750,0
|
|
20241007,152400,114383680,3750,3750,3750,3750,0
|
|
20241007,152300,114383680,3750,3750,3750,3750,0
|
|
20241007,152200,114383680,3750,3750,3750,3750,0
|
|
20241007,152100,114383680,3750,3750,3750,3750,0
|
|
20241007,152000,114383680,3750,3750,3750,3750,0
|
|
20241007,151900,114383680,3750,3740,3750,3730,2333
|
|
20241007,151800,105648160,3710,3700,3740,3700,3651
|
|
20241007,151700,92095945,3700,3700,3700,3700,100
|
|
20241007,151600,91725945,3700,3695,3700,3695,210
|
|
20241007,151500,90949990,3695,3695,3695,3695,106
|
|
20241007,151400,90558320,3690,3690,3690,3690,0
|
|
20241007,151300,90558320,3690,3690,3690,3690,3
|
|
20241007,151200,90547250,3690,3690,3690,3690,439
|
|
20241007,151100,88927340,3690,3690,3690,3690,2
|
|
20241007,151000,88919960,3690,3690,3690,3690,183
|
|
20241007,150900,88244690,3685,3685,3685,3685,713
|
|
20241007,150800,85617285,3690,3690,3690,3690,0
|
|
20241007,150700,85617285,3690,3690,3690,3690,0
|
|
20241007,150600,85617285,3690,3690,3690,3690,0
|
|
20241007,150500,85617285,3690,3690,3690,3690,0
|
|
20241007,150400,85617285,3690,3685,3690,3685,352
|
|
20241007,150300,84318415,3685,3685,3685,3685,81
|
|
20241007,150200,84019930,3690,3690,3690,3690,0
|
|
20241007,150100,84019930,3690,3690,3690,3690,177
|
|
20241007,150000,83366800,3695,3695,3695,3695,1
|
|
20241007,145900,83363105,3690,3695,3695,3690,416
|
|
20241007,145800,81826490,3690,3695,3695,3690,3
|
|
20241007,145700,81815415,3690,3690,3690,3690,0
|
|
20241007,145600,81815415,3690,3690,3690,3690,5
|
|
20241007,145500,81796965,3695,3695,3695,3695,100
|
|
20241007,145400,81427465,3700,3700,3700,3700,0
|
|
20241007,145300,81427465,3700,3700,3700,3700,0
|
|
20241007,145200,81427465,3700,3700,3700,3700,5
|
|
20241007,145100,81408965,3695,3695,3695,3695,232
|
|
20241007,145000,80551725,3700,3700,3700,3700,0
|
|
20241007,144900,80551725,3700,3695,3700,3695,138
|
|
20241007,144800,80041790,3695,3695,3695,3695,0
|
|
20241007,144700,80041790,3695,3695,3695,3695,192
|
|
20241007,144600,79332350,3700,3695,3700,3695,134
|
|
20241007,144500,78837195,3695,3695,3700,3695,558
|
|
20241007,144400,76775360,3695,3690,3695,3690,633
|
|
20241007,144300,74436830,3690,3690,3695,3690,396
|
|
20241007,144200,72975565,3690,3690,3690,3690,639
|
|
20241007,144100,70617655,3690,3690,3690,3690,0
|
|
20241007,144000,70617655,3690,3685,3690,3685,658
|
|
20241007,143900,68190745,3685,3685,3685,3685,28
|
|
20241007,143800,68087565,3685,3685,3690,3685,268
|
|
20241007,143700,67099955,3685,3685,3690,3685,221
|
|
20241007,143600,66285540,3685,3685,3685,3685,1275
|
|
20241007,143500,61587165,3680,3680,3680,3680,100
|
|
20241007,143400,61219165,3685,3680,3685,3680,37
|
|
20241007,143300,61082970,3680,3680,3680,3680,2
|
|
20241007,143200,61075610,3675,3670,3675,3670,276
|
|
20241007,143100,60061615,3675,3675,3675,3675,0
|
|
20241007,143000,60061615,3675,3675,3675,3675,2
|
|
20241007,142900,60054265,3660,3660,3660,3660,0
|
|
20241007,142800,60054265,3660,3660,3660,3660,0
|
|
20241007,142700,60054265,3660,3675,3675,3660,143
|
|
20241007,142600,59530765,3675,3675,3675,3675,0
|
|
20241007,142500,59530765,3675,3675,3675,3675,0
|
|
20241007,142400,59530765,3675,3675,3675,3675,0
|
|
20241007,142300,59530765,3675,3675,3675,3675,0
|
|
20241007,142200,59530765,3675,3675,3675,3675,0
|
|
20241007,142100,59530765,3675,3675,3675,3675,0
|
|
20241007,142000,59530765,3675,3675,3675,3675,0
|
|
20241007,141900,59530765,3675,3675,3675,3675,0
|
|
20241007,141800,59530765,3675,3670,3675,3670,2
|
|
20241007,141700,59523420,3660,3660,3660,3660,149
|
|
20241007,141600,58978080,3675,3675,3675,3675,0
|
|
20241007,141500,58978080,3675,3675,3675,3675,0
|
|
20241007,141400,58978080,3675,3675,3675,3675,0
|
|
20241007,141300,58978080,3675,3675,3675,3675,0
|
|
20241007,141200,58978080,3675,3675,3675,3675,0
|
|
20241007,141100,58978080,3675,3675,3675,3675,0
|
|
20241007,141000,58978080,3675,3675,3675,3675,0
|
|
20241007,140900,58978080,3675,3675,3675,3675,0
|
|
20241007,140800,58978080,3675,3675,3675,3675,0
|
|
20241007,140700,58978080,3675,3675,3675,3675,0
|
|
20241007,140600,58978080,3675,3675,3675,3675,0
|
|
20241007,140500,58978080,3675,3675,3675,3675,0
|
|
20241007,140400,58978080,3675,3675,3675,3675,2
|
|
20241007,140300,58970730,3660,3660,3660,3660,11
|
|
20241007,140200,58930470,3675,3675,3675,3675,0
|
|
20241007,140100,58930470,3675,3675,3675,3675,0
|
|
20241007,140000,58930470,3675,3670,3675,3670,20
|
|
20241007,135900,58857020,3670,3670,3670,3670,0
|
|
20241007,135800,58857020,3670,3670,3670,3670,0
|
|
20241007,135700,58857020,3670,3670,3670,3670,0
|
|
20241007,135600,58857020,3670,3670,3670,3670,130
|
|
20241007,135500,58379920,3670,3670,3670,3670,1
|
|
20241007,135400,58376250,3650,3650,3650,3650,0
|
|
20241007,135300,58376250,3650,3650,3650,3650,0
|
|
20241007,135200,58376250,3650,3650,3650,3650,1
|
|
20241007,135100,58372600,3665,3665,3665,3665,0
|
|
20241007,135000,58372600,3665,3665,3665,3665,426
|
|
20241007,134900,56811310,3675,3675,3675,3675,0
|
|
20241007,134800,56811310,3675,3675,3675,3675,0
|
|
20241007,134700,56811310,3675,3675,3675,3675,0
|
|
20241007,134600,56811310,3675,3675,3675,3675,0
|
|
20241007,134500,56811310,3675,3675,3675,3675,21
|
|
20241007,134400,56734135,3675,3675,3675,3675,0
|
|
20241007,134300,56734135,3675,3675,3675,3675,0
|
|
20241007,134200,56734135,3675,3675,3675,3675,0
|
|
20241007,134100,56734135,3675,3675,3675,3675,0
|
|
20241007,134000,56734135,3675,3675,3675,3675,5
|
|
20241007,133900,56715760,3675,3675,3675,3675,0
|
|
20241007,133800,56715760,3675,3675,3675,3675,0
|
|
20241007,133700,56715760,3675,3670,3675,3670,10
|
|
20241007,133600,56679035,3665,3665,3665,3665,20
|
|
20241007,133500,56605735,3670,3670,3670,3670,0
|
|
20241007,133400,56605735,3670,3670,3670,3670,0
|
|
20241007,133300,56605735,3670,3670,3670,3670,0
|
|
20241007,133200,56605735,3670,3670,3670,3670,0
|
|
20241007,133100,56605735,3670,3670,3670,3670,0
|
|
20241007,133000,56605735,3670,3670,3670,3670,141
|
|
20241007,132900,56088265,3675,3675,3675,3675,0
|
|
20241007,132800,56088265,3675,3675,3675,3675,0
|
|
20241007,132700,56088265,3675,3675,3675,3675,0
|
|
20241007,132600,56088265,3675,3675,3675,3675,0
|
|
20241007,132500,56088265,3675,3675,3675,3675,0
|
|
20241007,132400,56088265,3675,3675,3675,3675,0
|
|
20241007,132300,56088265,3675,3675,3675,3675,0
|
|
20241007,132200,56088265,3675,3675,3675,3675,0
|
|
20241007,132100,56088265,3675,3675,3675,3675,0
|
|
20241007,132000,56088265,3675,3675,3675,3675,0
|
|
20241007,131900,56088265,3675,3675,3675,3675,0
|
|
20241007,131800,56088265,3675,3670,3675,3670,98
|
|
20241007,131700,55728520,3670,3670,3670,3670,0
|
|
20241007,131600,55728520,3670,3670,3670,3670,220
|
|
20241007,131500,54921120,3660,3660,3660,3660,0
|
|
20241007,131400,54921120,3660,3660,3660,3660,0
|
|
20241007,131300,54921120,3660,3660,3660,3660,0
|
|
20241007,131200,54921120,3660,3660,3660,3660,1
|
|
20241007,131100,54917460,3660,3660,3660,3660,0
|
|
20241007,131000,54917460,3660,3660,3660,3660,0
|
|
20241007,130900,54917460,3660,3660,3660,3660,0
|
|
20241007,130800,54917460,3660,3660,3660,3660,0
|
|
20241007,130700,54917460,3660,3660,3660,3660,0
|
|
20241007,130600,54917460,3660,3660,3660,3660,0
|
|
20241007,130500,54917460,3660,3660,3660,3660,500
|
|
20241007,130400,53087460,3665,3665,3665,3665,0
|
|
20241007,130300,53087460,3665,3665,3665,3665,239
|
|
20241007,130200,52211525,3660,3660,3660,3660,0
|
|
20241007,130100,52211525,3660,3660,3660,3660,0
|
|
20241007,130000,52211525,3660,3660,3660,3660,100
|
|
20241007,125900,51845525,3655,3655,3655,3655,100
|
|
20241007,125800,51480025,3645,3645,3645,3645,0
|
|
20241007,125700,51480025,3645,3645,3645,3645,0
|
|
20241007,125600,51480025,3645,3645,3645,3645,0
|
|
20241007,125500,51480025,3645,3645,3645,3645,1
|
|
20241007,125400,51476380,3660,3660,3660,3660,0
|
|
20241007,125300,51476380,3660,3660,3660,3660,0
|
|
20241007,125200,51476380,3660,3660,3660,3660,0
|
|
20241007,125100,51476380,3660,3660,3660,3660,0
|
|
20241007,125000,51476380,3660,3660,3660,3660,140
|
|
20241007,124900,50963980,3645,3645,3645,3645,0
|
|
20241007,124800,50963980,3645,3645,3645,3645,0
|
|
20241007,124700,50963980,3645,3645,3645,3645,0
|
|
20241007,124600,50963980,3645,3645,3645,3645,0
|
|
20241007,124500,50963980,3645,3645,3645,3645,0
|
|
20241007,124400,50963980,3645,3645,3645,3645,10
|
|
20241007,124300,50927530,3645,3645,3645,3645,2
|
|
20241007,124200,50920240,3645,3645,3645,3645,2
|
|
20241007,124100,50912950,3645,3650,3650,3645,12
|
|
20241007,124000,50869180,3650,3650,3650,3650,0
|
|
20241007,123900,50869180,3650,3650,3650,3650,0
|
|
20241007,123800,50869180,3650,3650,3650,3650,5
|
|
20241007,123700,50850930,3650,3650,3650,3650,20
|
|
20241007,123600,50777930,3650,3650,3650,3650,0
|
|
20241007,123500,50777930,3650,3655,3655,3650,200
|
|
20241007,123400,50047905,3655,3655,3655,3655,0
|
|
20241007,123300,50047905,3655,3655,3655,3655,0
|
|
20241007,123200,50047905,3655,3655,3655,3655,0
|
|
20241007,123100,50047905,3655,3655,3655,3655,0
|
|
20241007,123000,50047905,3655,3650,3655,3650,102
|
|
20241007,122900,49675470,3645,3645,3645,3645,0
|
|
20241007,122800,49675470,3645,3645,3645,3645,0
|
|
20241007,122700,49675470,3645,3645,3645,3645,0
|
|
20241007,122600,49675470,3645,3645,3645,3645,0
|
|
20241007,122500,49675470,3645,3645,3645,3645,0
|
|
20241007,122400,49675470,3645,3645,3645,3645,0
|
|
20241007,122300,49675470,3645,3645,3645,3645,0
|
|
20241007,122200,49675470,3645,3645,3645,3645,0
|
|
20241007,122100,49675470,3645,3645,3645,3645,54
|
|
20241007,122000,49478640,3650,3650,3650,3650,25
|
|
20241007,121900,49387390,3650,3650,3650,3650,21
|
|
20241007,121800,49310740,3655,3655,3655,3655,0
|
|
20241007,121700,49310740,3655,3655,3655,3655,0
|
|
20241007,121600,49310740,3655,3655,3655,3655,0
|
|
20241007,121500,49310740,3655,3655,3655,3655,0
|
|
20241007,121400,49310740,3655,3655,3655,3655,0
|
|
20241007,121300,49310740,3655,3655,3655,3655,0
|
|
20241007,121200,49310740,3655,3655,3655,3655,0
|
|
20241007,121100,49310740,3655,3655,3655,3655,0
|
|
20241007,121000,49310740,3655,3655,3655,3655,0
|
|
20241007,120900,49310740,3655,3655,3655,3655,0
|
|
20241007,120800,49310740,3655,3655,3655,3655,3
|
|
20241007,120700,49299775,3655,3655,3655,3655,0
|
|
20241007,120600,49299775,3655,3655,3655,3655,0
|
|
20241007,120500,49299775,3655,3655,3655,3655,0
|
|
20241007,120400,49299775,3655,3655,3655,3655,0
|
|
20241007,120300,49299775,3655,3655,3655,3655,0
|
|
20241007,120200,49299775,3655,3655,3655,3655,0
|
|
20241007,120100,49299775,3655,3655,3655,3655,0
|
|
20241007,120000,49299775,3655,3655,3655,3655,0
|
|
20241007,115900,49299775,3655,3655,3655,3655,0
|
|
20241007,115800,49299775,3655,3655,3655,3655,3
|
|
20241007,115700,49288810,3660,3660,3660,3660,0
|
|
20241007,115600,49288810,3660,3660,3660,3660,190
|
|
20241007,115500,48593410,3660,3660,3660,3660,0
|
|
20241007,115400,48593410,3660,3660,3660,3660,0
|
|
20241007,115300,48593410,3660,3660,3660,3660,114
|
|
20241007,115200,48176170,3660,3660,3660,3660,0
|
|
20241007,115100,48176170,3660,3660,3660,3660,0
|
|
20241007,115000,48176170,3660,3660,3660,3660,0
|
|
20241007,114900,48176170,3660,3660,3660,3660,0
|
|
20241007,114800,48176170,3660,3660,3660,3660,0
|
|
20241007,114700,48176170,3660,3660,3660,3660,0
|
|
20241007,114600,48176170,3660,3660,3660,3660,0
|
|
20241007,114500,48176170,3660,3660,3660,3660,0
|
|
20241007,114400,48176170,3660,3660,3660,3660,0
|
|
20241007,114300,48176170,3660,3660,3660,3660,0
|
|
20241007,114200,48176170,3660,3660,3660,3660,0
|
|
20241007,114100,48176170,3660,3660,3660,3660,0
|
|
20241007,114000,48176170,3660,3660,3660,3660,0
|
|
20241007,113900,48176170,3660,3660,3660,3660,0
|
|
20241007,113800,48176170,3660,3660,3660,3660,0
|
|
20241007,113700,48176170,3660,3660,3660,3660,0
|
|
20241007,113600,48176170,3660,3660,3660,3660,0
|
|
20241007,113500,48176170,3660,3660,3660,3660,0
|
|
20241007,113400,48176170,3660,3660,3660,3660,2
|
|
20241007,113300,48168850,3650,3650,3650,3650,50
|
|
20241007,113200,47986350,3660,3660,3660,3660,0
|
|
20241007,113100,47986350,3660,3660,3660,3660,0
|
|
20241007,113000,47986350,3660,3660,3660,3660,0
|
|
20241007,112900,47986350,3660,3660,3660,3660,2
|
|
20241007,112800,47979030,3650,3650,3650,3650,0
|
|
20241007,112700,47979030,3650,3650,3650,3650,0
|
|
20241007,112600,47979030,3650,3650,3650,3650,1
|
|
20241007,112500,47975380,3665,3665,3665,3665,0
|
|
20241007,112400,47975380,3665,3665,3665,3665,0
|
|
20241007,112300,47975380,3665,3665,3665,3665,60
|
|
20241007,112200,47755480,3665,3665,3665,3665,0
|
|
20241007,112100,47755480,3665,3665,3665,3665,0
|
|
20241007,112000,47755480,3665,3665,3665,3665,1
|
|
20241007,111900,47751815,3660,3660,3660,3660,1
|
|
20241007,111800,47748155,3665,3665,3665,3665,0
|
|
20241007,111700,47748155,3665,3665,3665,3665,0
|
|
20241007,111600,47748155,3665,3660,3665,3660,169
|
|
20241007,111500,47128865,3660,3660,3660,3660,0
|
|
20241007,111400,47128865,3660,3660,3660,3660,2
|
|
20241007,111300,47121545,3655,3655,3655,3655,166
|
|
20241007,111200,46514815,3655,3655,3655,3655,0
|
|
20241007,111100,46514815,3655,3635,3655,3635,102
|
|
20241007,111000,46144005,3620,3645,3645,3620,2073
|
|
20241007,110900,38622855,3650,3650,3650,3650,0
|
|
20241007,110800,38622855,3650,3650,3650,3650,24
|
|
20241007,110700,38535255,3650,3650,3650,3650,0
|
|
20241007,110600,38535255,3650,3650,3650,3650,91
|
|
20241007,110500,38203105,3650,3650,3650,3650,134
|
|
20241007,110400,37714005,3655,3655,3655,3655,0
|
|
20241007,110300,37714005,3655,3655,3655,3655,0
|
|
20241007,110200,37714005,3655,3655,3655,3655,86
|
|
20241007,110100,37399675,3655,3655,3655,3655,0
|
|
20241007,110000,37399675,3655,3655,3655,3655,14
|
|
20241007,105900,37348505,3660,3660,3660,3660,0
|
|
20241007,105800,37348505,3660,3660,3660,3660,0
|
|
20241007,105700,37348505,3660,3660,3660,3660,0
|
|
20241007,105600,37348505,3660,3655,3660,3655,200
|
|
20241007,105500,36617005,3665,3665,3665,3665,0
|
|
20241007,105400,36617005,3665,3665,3665,3665,0
|
|
20241007,105300,36617005,3665,3665,3665,3665,0
|
|
20241007,105200,36617005,3665,3665,3665,3665,0
|
|
20241007,105100,36617005,3665,3665,3665,3665,0
|
|
20241007,105000,36617005,3665,3665,3665,3665,0
|
|
20241007,104900,36617005,3665,3665,3665,3665,0
|
|
20241007,104800,36617005,3665,3665,3665,3665,0
|
|
20241007,104700,36617005,3665,3665,3665,3665,0
|
|
20241007,104600,36617005,3665,3665,3665,3665,0
|
|
20241007,104500,36617005,3665,3665,3665,3665,0
|
|
20241007,104400,36617005,3665,3665,3665,3665,0
|
|
20241007,104300,36617005,3665,3665,3665,3665,323
|
|
20241007,104200,35433210,3665,3665,3665,3665,0
|
|
20241007,104100,35433210,3665,3665,3665,3665,168
|
|
20241007,104000,34817490,3665,3665,3665,3665,0
|
|
20241007,103900,34817490,3665,3665,3665,3665,0
|
|
20241007,103800,34817490,3665,3665,3665,3665,1
|
|
20241007,103700,34813825,3665,3655,3665,3655,120
|
|
20241007,103600,34374175,3660,3660,3660,3660,0
|
|
20241007,103500,34374175,3660,3660,3660,3660,0
|
|
20241007,103400,34374175,3660,3660,3660,3660,0
|
|
20241007,103300,34374175,3660,3660,3660,3660,0
|
|
20241007,103200,34374175,3660,3660,3660,3660,0
|
|
20241007,103100,34374175,3660,3660,3660,3660,4
|
|
20241007,103000,34359535,3660,3660,3660,3660,1
|
|
20241007,102900,34355875,3660,3660,3660,3660,301
|
|
20241007,102800,33254215,3670,3665,3670,3665,9
|
|
20241007,102700,33221210,3660,3660,3660,3660,0
|
|
20241007,102600,33221210,3660,3660,3660,3660,0
|
|
20241007,102500,33221210,3660,3660,3660,3660,1
|
|
20241007,102400,33217550,3665,3665,3665,3665,0
|
|
20241007,102300,33217550,3665,3665,3665,3665,0
|
|
20241007,102200,33217550,3665,3665,3665,3665,1
|
|
20241007,102100,33213885,3660,3660,3660,3660,0
|
|
20241007,102000,33213885,3660,3660,3660,3660,0
|
|
20241007,101900,33213885,3660,3660,3665,3660,479
|
|
20241007,101800,31459595,3660,3660,3660,3660,0
|
|
20241007,101700,31459595,3660,3660,3660,3660,0
|
|
20241007,101600,31459595,3660,3660,3660,3660,0
|
|
20241007,101500,31459595,3660,3660,3660,3660,2
|
|
20241007,101400,31452275,3660,3660,3660,3660,0
|
|
20241007,101300,31452275,3660,3660,3660,3660,875
|
|
20241007,101200,28249775,3645,3645,3645,3645,565
|
|
20241007,101100,26190350,3655,3650,3655,3650,2101
|
|
20241007,101000,18518760,3650,3650,3650,3650,0
|
|
20241007,100900,18518760,3650,3650,3650,3650,8
|
|
20241007,100800,18489560,3655,3655,3655,3655,0
|
|
20241007,100700,18489560,3655,3655,3655,3655,0
|
|
20241007,100600,18489560,3655,3655,3655,3655,0
|
|
20241007,100500,18489560,3655,3655,3655,3655,0
|
|
20241007,100400,18489560,3655,3655,3655,3655,0
|
|
20241007,100300,18489560,3655,3655,3655,3655,0
|
|
20241007,100200,18489560,3655,3655,3655,3655,0
|
|
20241007,100100,18489560,3655,3655,3655,3655,0
|
|
20241007,100000,18489560,3655,3655,3655,3655,136
|
|
20241007,095900,17992480,3655,3655,3655,3655,0
|
|
20241007,095800,17992480,3655,3655,3655,3655,0
|
|
20241007,095700,17992480,3655,3655,3655,3655,0
|
|
20241007,095600,17992480,3655,3655,3655,3655,0
|
|
20241007,095500,17992480,3655,3655,3655,3655,0
|
|
20241007,095400,17992480,3655,3655,3655,3655,0
|
|
20241007,095300,17992480,3655,3655,3655,3655,0
|
|
20241007,095200,17992480,3655,3655,3655,3655,6
|
|
20241007,095100,17970550,3625,3625,3625,3625,0
|
|
20241007,095000,17970550,3625,3625,3625,3625,0
|
|
20241007,094900,17970550,3625,3625,3625,3625,6
|
|
20241007,094800,17948800,3620,3620,3620,3620,0
|
|
20241007,094700,17948800,3620,3655,3655,3620,992
|
|
20241007,094600,14344270,3650,3650,3650,3650,0
|
|
20241007,094500,14344270,3650,3645,3650,3645,207
|
|
20241007,094400,13588750,3645,3645,3645,3645,3
|
|
20241007,094300,13577815,3640,3640,3640,3640,0
|
|
20241007,094200,13577815,3640,3640,3640,3640,1
|
|
20241007,094100,13574175,3640,3640,3640,3640,0
|
|
20241007,094000,13574175,3640,3640,3640,3640,0
|
|
20241007,093900,13574175,3640,3640,3640,3640,0
|
|
20241007,093800,13574175,3640,3640,3640,3640,0
|
|
20241007,093700,13574175,3640,3640,3640,3640,0
|
|
20241007,093600,13574175,3640,3640,3640,3640,337
|
|
20241007,093500,12347495,3620,3620,3620,3620,0
|
|
20241007,093400,12347495,3620,3620,3620,3620,0
|
|
20241007,093300,12347495,3620,3620,3620,3620,0
|
|
20241007,093200,12347495,3620,3625,3625,3620,14
|
|
20241007,093100,12296800,3640,3640,3640,3640,0
|
|
20241007,093000,12296800,3640,3620,3640,3620,2
|
|
20241007,092900,12289540,3620,3620,3620,3620,0
|
|
20241007,092800,12289540,3620,3620,3620,3620,0
|
|
20241007,092700,12289540,3620,3625,3625,3620,300
|
|
20241007,092600,11203515,3640,3640,3640,3640,0
|
|
20241007,092500,11203515,3640,3640,3640,3640,0
|
|
20241007,092400,11203515,3640,3640,3640,3640,0
|
|
20241007,092300,11203515,3640,3640,3640,3640,0
|
|
20241007,092200,11203515,3640,3640,3640,3640,0
|
|
20241007,092100,11203515,3640,3640,3640,3640,0
|
|
20241007,092000,11203515,3640,3640,3640,3640,1
|
|
20241007,091900,11199875,3620,3620,3620,3620,0
|
|
20241007,091800,11199875,3620,3620,3620,3620,0
|
|
20241007,091700,11199875,3620,3620,3620,3620,0
|
|
20241007,091600,11199875,3620,3620,3620,3620,70
|
|
20241007,091500,10946475,3620,3620,3620,3620,0
|
|
20241007,091400,10946475,3620,3620,3620,3620,0
|
|
20241007,091300,10946475,3620,3620,3620,3620,0
|
|
20241007,091200,10946475,3620,3620,3620,3620,0
|
|
20241007,091100,10946475,3620,3620,3620,3620,10
|
|
20241007,091000,10910275,3620,3620,3620,3620,0
|
|
20241007,090900,10910275,3620,3620,3620,3620,1
|
|
20241007,090800,10906655,3610,3610,3610,3610,0
|
|
20241007,090700,10906655,3610,3610,3610,3610,0
|
|
20241007,090600,10906655,3610,3635,3635,3610,695
|
|
20241007,090500,8394360,3640,3640,3640,3640,29
|
|
20241007,090400,8288800,3640,3640,3640,3640,126
|
|
20241007,090300,7830160,3675,3675,3675,3675,0
|
|
20241007,090200,7830160,3675,3675,3675,3675,0
|
|
20241007,090100,7830160,3675,3635,3675,3635,500
|
|
20241007,090000,5993760,3635,3615,3635,3615,1658
|