748 lines
36 KiB
CSV
748 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,212500,403397265,3110,3110,3110,3110,1750
|
|
20241015,212400,403397265,3110,3110,3110,3110,0
|
|
20241015,212300,403397265,3110,3110,3110,3110,0
|
|
20241015,212200,403397265,3110,3110,3110,3110,0
|
|
20241015,212100,403397265,3110,3110,3110,3110,0
|
|
20241015,212000,403397265,3110,3110,3110,3110,0
|
|
20241015,211900,403397265,3110,3110,3110,3110,0
|
|
20241015,211800,403397265,3110,3110,3110,3110,0
|
|
20241015,211700,403397265,3110,3110,3110,3110,0
|
|
20241015,211600,403397265,3110,3110,3110,3110,0
|
|
20241015,211500,403397265,3110,3110,3110,3110,0
|
|
20241015,211400,403397265,3110,3110,3110,3110,0
|
|
20241015,211300,403397265,3110,3110,3110,3110,0
|
|
20241015,211200,403397265,3110,3110,3110,3110,0
|
|
20241015,211100,403397265,3110,3110,3110,3110,0
|
|
20241015,211000,403397265,3110,3110,3110,3110,0
|
|
20241015,210900,403397265,3110,3110,3110,3110,0
|
|
20241015,210800,403397265,3110,3110,3110,3110,0
|
|
20241015,210700,403397265,3110,3110,3110,3110,0
|
|
20241015,210600,403397265,3110,3110,3110,3110,0
|
|
20241015,210500,403397265,3110,3110,3110,3110,0
|
|
20241015,210400,403397265,3110,3110,3110,3110,0
|
|
20241015,210300,403397265,3110,3110,3110,3110,0
|
|
20241015,210200,403397265,3110,3110,3110,3110,0
|
|
20241015,210100,403397265,3110,3110,3110,3110,0
|
|
20241015,210000,403397265,3110,3110,3110,3110,0
|
|
20241015,205900,403397265,3110,3110,3110,3110,0
|
|
20241015,205800,403397265,3110,3110,3110,3110,0
|
|
20241015,205700,403397265,3110,3110,3110,3110,0
|
|
20241015,205600,403397265,3110,3110,3110,3110,0
|
|
20241015,205500,403397265,3110,3110,3110,3110,1750
|
|
20241015,205400,403397265,3110,3110,3110,3110,0
|
|
20241015,205300,403397265,3110,3110,3110,3110,0
|
|
20241015,205200,403397265,3110,3110,3110,3110,0
|
|
20241015,205100,403397265,3110,3110,3110,3110,0
|
|
20241015,205000,403397265,3110,3110,3110,3110,0
|
|
20241015,204900,403397265,3110,3110,3110,3110,0
|
|
20241015,204800,403397265,3110,3110,3110,3110,0
|
|
20241015,204700,403397265,3110,3110,3110,3110,0
|
|
20241015,204600,403397265,3110,3110,3110,3110,0
|
|
20241015,204500,403397265,3110,3110,3110,3110,0
|
|
20241015,204400,403397265,3110,3110,3110,3110,0
|
|
20241015,204300,403397265,3110,3110,3110,3110,0
|
|
20241015,204200,403397265,3110,3110,3110,3110,0
|
|
20241015,204100,403397265,3110,3110,3110,3110,0
|
|
20241015,204000,403397265,3110,3110,3110,3110,0
|
|
20241015,203900,403397265,3110,3110,3110,3110,0
|
|
20241015,203800,403397265,3110,3110,3110,3110,0
|
|
20241015,203700,403397265,3110,3110,3110,3110,0
|
|
20241015,203600,403397265,3110,3110,3110,3110,0
|
|
20241015,203500,403397265,3110,3110,3110,3110,0
|
|
20241015,203400,403397265,3110,3110,3110,3110,0
|
|
20241015,203300,403397265,3110,3110,3110,3110,0
|
|
20241015,203200,403397265,3110,3110,3110,3110,0
|
|
20241015,203100,403397265,3110,3110,3110,3110,0
|
|
20241015,203000,403397265,3110,3110,3110,3110,0
|
|
20241015,202900,403397265,3110,3110,3110,3110,0
|
|
20241015,202800,403397265,3110,3110,3110,3110,0
|
|
20241015,202700,403397265,3110,3110,3110,3110,0
|
|
20241015,202600,403397265,3110,3110,3110,3110,0
|
|
20241015,202500,403397265,3110,3110,3110,3110,1750
|
|
20241015,202400,403397265,3110,3110,3110,3110,0
|
|
20241015,202300,403397265,3110,3110,3110,3110,0
|
|
20241015,202200,403397265,3110,3110,3110,3110,0
|
|
20241015,202100,403397265,3110,3110,3110,3110,0
|
|
20241015,202000,403397265,3110,3110,3110,3110,0
|
|
20241015,201900,403397265,3110,3110,3110,3110,0
|
|
20241015,201800,403397265,3110,3110,3110,3110,0
|
|
20241015,201700,403397265,3110,3110,3110,3110,0
|
|
20241015,201600,403397265,3110,3110,3110,3110,0
|
|
20241015,201500,403397265,3110,3110,3110,3110,0
|
|
20241015,201400,403397265,3110,3110,3110,3110,0
|
|
20241015,201300,403397265,3110,3110,3110,3110,0
|
|
20241015,201200,403397265,3110,3110,3110,3110,0
|
|
20241015,201100,403397265,3110,3110,3110,3110,0
|
|
20241015,201000,403397265,3110,3110,3110,3110,0
|
|
20241015,200900,403397265,3110,3110,3110,3110,0
|
|
20241015,200800,403397265,3110,3110,3110,3110,0
|
|
20241015,200700,403397265,3110,3110,3110,3110,0
|
|
20241015,200600,403397265,3110,3110,3110,3110,0
|
|
20241015,200500,403397265,3110,3110,3110,3110,0
|
|
20241015,200400,403397265,3110,3110,3110,3110,0
|
|
20241015,200300,403397265,3110,3110,3110,3110,0
|
|
20241015,200200,403397265,3110,3110,3110,3110,0
|
|
20241015,200100,403397265,3110,3110,3110,3110,0
|
|
20241015,200000,403397265,3110,3110,3110,3110,0
|
|
20241015,195900,403397265,3110,3110,3110,3110,0
|
|
20241015,195800,403397265,3110,3110,3110,3110,0
|
|
20241015,195700,403397265,3110,3110,3110,3110,0
|
|
20241015,195600,403397265,3110,3110,3110,3110,0
|
|
20241015,195500,403397265,3110,3110,3110,3110,1750
|
|
20241015,195400,403397265,3110,3110,3110,3110,0
|
|
20241015,195300,403397265,3110,3110,3110,3110,0
|
|
20241015,195200,403397265,3110,3110,3110,3110,0
|
|
20241015,195100,403397265,3110,3110,3110,3110,0
|
|
20241015,195000,403397265,3110,3110,3110,3110,0
|
|
20241015,194900,403397265,3110,3110,3110,3110,0
|
|
20241015,194800,403397265,3110,3110,3110,3110,0
|
|
20241015,194700,403397265,3110,3110,3110,3110,0
|
|
20241015,194600,403397265,3110,3110,3110,3110,0
|
|
20241015,194500,403397265,3110,3110,3110,3110,0
|
|
20241015,194400,403397265,3110,3110,3110,3110,0
|
|
20241015,194300,403397265,3110,3110,3110,3110,0
|
|
20241015,194200,403397265,3110,3110,3110,3110,0
|
|
20241015,194100,403397265,3110,3110,3110,3110,0
|
|
20241015,194000,403397265,3110,3110,3110,3110,0
|
|
20241015,193900,403397265,3110,3110,3110,3110,0
|
|
20241015,193800,403397265,3110,3110,3110,3110,0
|
|
20241015,193700,403397265,3110,3110,3110,3110,0
|
|
20241015,193600,403397265,3110,3110,3110,3110,0
|
|
20241015,193500,403397265,3110,3110,3110,3110,0
|
|
20241015,193400,403397265,3110,3110,3110,3110,0
|
|
20241015,193300,403397265,3110,3110,3110,3110,0
|
|
20241015,193200,403397265,3110,3110,3110,3110,0
|
|
20241015,193100,403397265,3110,3110,3110,3110,0
|
|
20241015,193000,403397265,3110,3110,3110,3110,0
|
|
20241015,192900,403397265,3110,3110,3110,3110,0
|
|
20241015,192800,403397265,3110,3110,3110,3110,0
|
|
20241015,192700,403397265,3110,3110,3110,3110,0
|
|
20241015,192600,403397265,3110,3110,3110,3110,0
|
|
20241015,192500,403397265,3110,3110,3110,3110,1750
|
|
20241015,192400,403397265,3110,3110,3110,3110,0
|
|
20241015,192300,403397265,3110,3110,3110,3110,0
|
|
20241015,192200,403397265,3110,3110,3110,3110,0
|
|
20241015,192100,403397265,3110,3110,3110,3110,0
|
|
20241015,192000,403397265,3110,3110,3110,3110,0
|
|
20241015,191900,403397265,3110,3110,3110,3110,0
|
|
20241015,191800,403397265,3110,3110,3110,3110,0
|
|
20241015,191700,403397265,3110,3110,3110,3110,0
|
|
20241015,191600,403397265,3110,3110,3110,3110,0
|
|
20241015,191500,403397265,3110,3110,3110,3110,0
|
|
20241015,191400,403397265,3110,3110,3110,3110,0
|
|
20241015,191300,403397265,3110,3110,3110,3110,0
|
|
20241015,191200,403397265,3110,3110,3110,3110,0
|
|
20241015,191100,403397265,3110,3110,3110,3110,0
|
|
20241015,191000,403397265,3110,3110,3110,3110,0
|
|
20241015,190900,403397265,3110,3110,3110,3110,0
|
|
20241015,190800,403397265,3110,3110,3110,3110,0
|
|
20241015,190700,403397265,3110,3110,3110,3110,0
|
|
20241015,190600,403397265,3110,3110,3110,3110,0
|
|
20241015,190500,403397265,3110,3110,3110,3110,0
|
|
20241015,190400,403397265,3110,3110,3110,3110,0
|
|
20241015,190300,403397265,3110,3110,3110,3110,0
|
|
20241015,190200,403397265,3110,3110,3110,3110,0
|
|
20241015,190100,403397265,3110,3110,3110,3110,0
|
|
20241015,190000,403397265,3110,3110,3110,3110,0
|
|
20241015,185900,403397265,3110,3110,3110,3110,0
|
|
20241015,185800,403397265,3110,3110,3110,3110,0
|
|
20241015,185700,403397265,3110,3110,3110,3110,0
|
|
20241015,185600,403397265,3110,3110,3110,3110,0
|
|
20241015,185500,403397265,3110,3110,3110,3110,1750
|
|
20241015,185400,403397265,3110,3110,3110,3110,0
|
|
20241015,185300,403397265,3110,3110,3110,3110,0
|
|
20241015,185200,403397265,3110,3110,3110,3110,0
|
|
20241015,185100,403397265,3110,3110,3110,3110,0
|
|
20241015,185000,403397265,3110,3110,3110,3110,0
|
|
20241015,184900,403397265,3110,3110,3110,3110,0
|
|
20241015,184800,403397265,3110,3110,3110,3110,0
|
|
20241015,184700,403397265,3110,3110,3110,3110,0
|
|
20241015,184600,403397265,3110,3110,3110,3110,0
|
|
20241015,184500,403397265,3110,3110,3110,3110,0
|
|
20241015,184400,403397265,3110,3110,3110,3110,0
|
|
20241015,184300,403397265,3110,3110,3110,3110,0
|
|
20241015,184200,403397265,3110,3110,3110,3110,0
|
|
20241015,184100,403397265,3110,3110,3110,3110,0
|
|
20241015,184000,403397265,3110,3110,3110,3110,0
|
|
20241015,183900,403397265,3110,3110,3110,3110,0
|
|
20241015,183800,403397265,3110,3110,3110,3110,0
|
|
20241015,183700,403397265,3110,3110,3110,3110,0
|
|
20241015,183600,403397265,3110,3110,3110,3110,0
|
|
20241015,183500,403397265,3110,3110,3110,3110,0
|
|
20241015,183400,403397265,3110,3110,3110,3110,0
|
|
20241015,183300,403397265,3110,3110,3110,3110,0
|
|
20241015,183200,403397265,3110,3110,3110,3110,0
|
|
20241015,183100,403397265,3110,3110,3110,3110,0
|
|
20241015,183000,403397265,3110,3110,3110,3110,0
|
|
20241015,182900,403397265,3110,3110,3110,3110,0
|
|
20241015,182800,403397265,3110,3110,3110,3110,0
|
|
20241015,182700,403397265,3110,3110,3110,3110,0
|
|
20241015,182600,403397265,3110,3110,3110,3110,0
|
|
20241015,182500,403397265,3110,3110,3110,3110,1750
|
|
20241015,182400,403397265,3110,3110,3110,3110,0
|
|
20241015,182300,403397265,3110,3110,3110,3110,0
|
|
20241015,182200,403397265,3110,3110,3110,3110,0
|
|
20241015,182100,403397265,3110,3110,3110,3110,0
|
|
20241015,182000,403397265,3110,3110,3110,3110,0
|
|
20241015,181900,403397265,3110,3110,3110,3110,0
|
|
20241015,181800,403397265,3110,3110,3110,3110,0
|
|
20241015,181700,403397265,3110,3110,3110,3110,0
|
|
20241015,181600,403397265,3110,3110,3110,3110,0
|
|
20241015,181500,403397265,3110,3110,3110,3110,0
|
|
20241015,181400,403397265,3110,3110,3110,3110,0
|
|
20241015,181300,403397265,3110,3110,3110,3110,0
|
|
20241015,181200,403397265,3110,3110,3110,3110,0
|
|
20241015,181100,403397265,3110,3110,3110,3110,0
|
|
20241015,181000,403397265,3110,3110,3110,3110,0
|
|
20241015,180900,403397265,3110,3110,3110,3110,0
|
|
20241015,180800,403397265,3110,3110,3110,3110,0
|
|
20241015,180700,403397265,3110,3110,3110,3110,0
|
|
20241015,180600,403397265,3110,3110,3110,3110,0
|
|
20241015,180500,403397265,3110,3110,3110,3110,0
|
|
20241015,180400,403397265,3110,3110,3110,3110,0
|
|
20241015,180300,403397265,3110,3110,3110,3110,0
|
|
20241015,180200,403397265,3110,3110,3110,3110,0
|
|
20241015,180100,403397265,3110,3110,3110,3110,0
|
|
20241015,180000,403397265,3110,3110,3110,3110,0
|
|
20241015,175900,403397265,3110,3110,3110,3110,0
|
|
20241015,175800,403397265,3110,3110,3110,3110,0
|
|
20241015,175700,403397265,3110,3110,3110,3110,0
|
|
20241015,175600,403397265,3110,3110,3110,3110,0
|
|
20241015,175500,403397265,3110,3110,3110,3110,1750
|
|
20241015,175400,403397265,3110,3110,3110,3110,0
|
|
20241015,175300,403397265,3110,3110,3110,3110,0
|
|
20241015,175200,403397265,3110,3110,3110,3110,0
|
|
20241015,175100,403397265,3110,3110,3110,3110,0
|
|
20241015,175000,403397265,3110,3110,3110,3110,0
|
|
20241015,174900,403397265,3110,3110,3110,3110,0
|
|
20241015,174800,403397265,3110,3110,3110,3110,0
|
|
20241015,174700,403397265,3110,3110,3110,3110,0
|
|
20241015,174600,403397265,3110,3110,3110,3110,0
|
|
20241015,174500,403397265,3110,3110,3110,3110,0
|
|
20241015,174400,403397265,3110,3110,3110,3110,0
|
|
20241015,174300,403397265,3110,3110,3110,3110,0
|
|
20241015,174200,403397265,3110,3110,3110,3110,0
|
|
20241015,174100,403397265,3110,3110,3110,3110,0
|
|
20241015,174000,403397265,3110,3110,3110,3110,0
|
|
20241015,173900,403397265,3110,3110,3110,3110,0
|
|
20241015,173800,403397265,3110,3110,3110,3110,0
|
|
20241015,173700,403397265,3110,3110,3110,3110,0
|
|
20241015,173600,403397265,3110,3110,3110,3110,0
|
|
20241015,173500,403397265,3110,3110,3110,3110,0
|
|
20241015,173400,403397265,3110,3110,3110,3110,0
|
|
20241015,173300,403397265,3110,3110,3110,3110,0
|
|
20241015,173200,403397265,3110,3110,3110,3110,0
|
|
20241015,173100,403397265,3110,3110,3110,3110,0
|
|
20241015,173000,403397265,3110,3110,3110,3110,0
|
|
20241015,172900,403397265,3110,3110,3110,3110,0
|
|
20241015,172800,403397265,3110,3110,3110,3110,0
|
|
20241015,172700,403397265,3110,3110,3110,3110,0
|
|
20241015,172600,403397265,3110,3110,3110,3110,0
|
|
20241015,172500,403397265,3110,3110,3110,3110,1750
|
|
20241015,172400,403397265,3110,3110,3110,3110,0
|
|
20241015,172300,403397265,3110,3110,3110,3110,0
|
|
20241015,172200,403397265,3110,3110,3110,3110,0
|
|
20241015,172100,403397265,3110,3110,3110,3110,0
|
|
20241015,172000,403397265,3110,3110,3110,3110,0
|
|
20241015,171900,403397265,3110,3110,3110,3110,0
|
|
20241015,171800,403397265,3110,3110,3110,3110,0
|
|
20241015,171700,403397265,3110,3110,3110,3110,0
|
|
20241015,171600,403397265,3110,3110,3110,3110,0
|
|
20241015,171500,403397265,3110,3110,3110,3110,0
|
|
20241015,171400,403397265,3110,3110,3110,3110,0
|
|
20241015,171300,403397265,3110,3110,3110,3110,0
|
|
20241015,171200,403397265,3110,3110,3110,3110,0
|
|
20241015,171100,403397265,3110,3110,3110,3110,0
|
|
20241015,171000,403397265,3110,3110,3110,3110,0
|
|
20241015,170900,403397265,3110,3110,3110,3110,0
|
|
20241015,170800,403397265,3110,3110,3110,3110,0
|
|
20241015,170700,403397265,3110,3110,3110,3110,0
|
|
20241015,170600,403397265,3110,3110,3110,3110,0
|
|
20241015,170500,403397265,3110,3110,3110,3110,0
|
|
20241015,170400,403397265,3110,3110,3110,3110,0
|
|
20241015,170300,403397265,3110,3110,3110,3110,0
|
|
20241015,170200,403397265,3110,3110,3110,3110,0
|
|
20241015,170100,403397265,3110,3110,3110,3110,0
|
|
20241015,170000,403397265,3110,3110,3110,3110,0
|
|
20241015,165900,403397265,3110,3110,3110,3110,0
|
|
20241015,165800,403397265,3110,3110,3110,3110,0
|
|
20241015,165700,403397265,3110,3110,3110,3110,0
|
|
20241015,165600,403397265,3110,3110,3110,3110,0
|
|
20241015,165500,403397265,3110,3110,3110,3110,1750
|
|
20241015,165400,403397265,3110,3110,3110,3110,0
|
|
20241015,165300,403397265,3110,3110,3110,3110,0
|
|
20241015,165200,403397265,3110,3110,3110,3110,0
|
|
20241015,165100,403397265,3110,3110,3110,3110,0
|
|
20241015,165000,403397265,3110,3110,3110,3110,0
|
|
20241015,164900,403397265,3110,3110,3110,3110,0
|
|
20241015,164800,403397265,3110,3110,3110,3110,0
|
|
20241015,164700,403397265,3110,3110,3110,3110,0
|
|
20241015,164600,403397265,3110,3110,3110,3110,0
|
|
20241015,164500,403397265,3110,3110,3110,3110,0
|
|
20241015,164400,403397265,3110,3110,3110,3110,0
|
|
20241015,164300,403397265,3110,3110,3110,3110,0
|
|
20241015,164200,403397265,3110,3110,3110,3110,0
|
|
20241015,164100,403397265,3110,3110,3110,3110,0
|
|
20241015,164000,403397265,3110,3110,3110,3110,0
|
|
20241015,163900,403397265,3110,3110,3110,3110,0
|
|
20241015,163800,403397265,3110,3110,3110,3110,0
|
|
20241015,163700,403397265,3110,3110,3110,3110,0
|
|
20241015,163600,403397265,3110,3110,3110,3110,0
|
|
20241015,163500,403397265,3110,3110,3110,3110,0
|
|
20241015,163400,403397265,3110,3110,3110,3110,0
|
|
20241015,163300,403397265,3110,3110,3110,3110,0
|
|
20241015,163200,403397265,3110,3110,3110,3110,0
|
|
20241015,163100,403397265,3110,3110,3110,3110,0
|
|
20241015,163000,403397265,3110,3110,3110,3110,0
|
|
20241015,162900,403397265,3110,3110,3110,3110,0
|
|
20241015,162800,403397265,3110,3110,3110,3110,0
|
|
20241015,162700,403397265,3110,3110,3110,3110,0
|
|
20241015,162600,403397265,3110,3110,3110,3110,0
|
|
20241015,162500,403397265,3110,3110,3110,3110,1750
|
|
20241015,162400,403397265,3110,3110,3110,3110,0
|
|
20241015,162300,403397265,3110,3110,3110,3110,0
|
|
20241015,162200,403397265,3110,3110,3110,3110,0
|
|
20241015,162100,403397265,3110,3110,3110,3110,0
|
|
20241015,162000,403397265,3110,3110,3110,3110,0
|
|
20241015,161900,403397265,3110,3110,3110,3110,0
|
|
20241015,161800,403397265,3110,3110,3110,3110,0
|
|
20241015,161700,403397265,3110,3110,3110,3110,0
|
|
20241015,161600,403397265,3110,3110,3110,3110,0
|
|
20241015,161500,403397265,3110,3110,3110,3110,0
|
|
20241015,161400,403397265,3110,3110,3110,3110,0
|
|
20241015,161300,403397265,3110,3110,3110,3110,0
|
|
20241015,161200,403397265,3110,3110,3110,3110,0
|
|
20241015,161100,403397265,3110,3110,3110,3110,0
|
|
20241015,161000,403397265,3110,3110,3110,3110,0
|
|
20241015,160900,403397265,3110,3110,3110,3110,0
|
|
20241015,160800,403397265,3110,3110,3110,3110,0
|
|
20241015,160700,403397265,3110,3110,3110,3110,0
|
|
20241015,160600,403397265,3110,3110,3110,3110,0
|
|
20241015,160500,403397265,3110,3110,3110,3110,0
|
|
20241015,160400,403397265,3110,3110,3110,3110,0
|
|
20241015,160300,403397265,3110,3110,3110,3110,0
|
|
20241015,160200,403397265,3110,3110,3110,3110,0
|
|
20241015,160100,403397265,3110,3110,3110,3110,0
|
|
20241015,160000,403397265,3110,3110,3110,3110,0
|
|
20241015,155900,403397265,3110,3110,3110,3110,0
|
|
20241015,155800,403397265,3110,3110,3110,3110,0
|
|
20241015,155700,403397265,3110,3110,3110,3110,0
|
|
20241015,155600,403397265,3110,3110,3110,3110,0
|
|
20241015,155500,403397265,3110,3110,3110,3110,1750
|
|
20241015,155400,403397265,3110,3110,3110,3110,0
|
|
20241015,155300,403397265,3110,3110,3110,3110,0
|
|
20241015,155200,403397265,3110,3110,3110,3110,0
|
|
20241015,155100,403397265,3110,3110,3110,3110,0
|
|
20241015,155000,403397265,3110,3110,3110,3110,0
|
|
20241015,154900,403397265,3110,3110,3110,3110,0
|
|
20241015,154800,403397265,3110,3110,3110,3110,0
|
|
20241015,154700,403397265,3110,3110,3110,3110,0
|
|
20241015,154600,403397265,3110,3110,3110,3110,0
|
|
20241015,154500,403397265,3110,3110,3110,3110,0
|
|
20241015,154400,403397265,3110,3110,3110,3110,0
|
|
20241015,154300,403397265,3110,3110,3110,3110,0
|
|
20241015,154200,403397265,3110,3110,3110,3110,0
|
|
20241015,154100,403397265,3110,3110,3110,3110,0
|
|
20241015,154000,403397265,3110,3110,3110,3110,0
|
|
20241015,153900,403397265,3110,3110,3110,3110,0
|
|
20241015,153800,403397265,3110,3110,3110,3110,0
|
|
20241015,153700,403397265,3110,3110,3110,3110,0
|
|
20241015,153600,403397265,3110,3110,3110,3110,0
|
|
20241015,153500,403397265,3110,3110,3110,3110,0
|
|
20241015,153400,403397265,3110,3110,3110,3110,0
|
|
20241015,153300,403397265,3110,3110,3110,3110,0
|
|
20241015,153200,403397265,3110,3110,3110,3110,0
|
|
20241015,153100,403397265,3110,3110,3110,3110,0
|
|
20241015,153000,403397265,3110,3110,3110,3110,1750
|
|
20241015,152900,397954765,3110,3110,3110,3110,0
|
|
20241015,152800,397954765,3110,3110,3110,3110,0
|
|
20241015,152700,397954765,3110,3110,3110,3110,0
|
|
20241015,152600,397954765,3110,3110,3110,3110,0
|
|
20241015,152500,397954765,3110,3110,3110,3110,0
|
|
20241015,152400,397954765,3110,3110,3110,3110,0
|
|
20241015,152300,397954765,3110,3110,3110,3110,0
|
|
20241015,152200,397954765,3110,3110,3110,3110,0
|
|
20241015,152100,397954765,3110,3110,3110,3110,0
|
|
20241015,152000,397954765,3110,3110,3110,3110,0
|
|
20241015,151900,397954765,3110,3125,3130,3110,358
|
|
20241015,151800,396835715,3110,3110,3110,3110,25
|
|
20241015,151700,396757965,3110,3125,3125,3110,539
|
|
20241015,151600,395081460,3125,3125,3125,3125,500
|
|
20241015,151500,393518960,3125,3125,3125,3125,878
|
|
20241015,151400,390775210,3125,3125,3125,3125,6
|
|
20241015,151300,390756460,3125,3120,3125,3115,597
|
|
20241015,151200,388896260,3120,3120,3125,3120,850
|
|
20241015,151100,386242660,3115,3110,3115,3110,312
|
|
20241015,151000,385270930,3110,3115,3115,3110,3
|
|
20241015,150900,385261595,3115,3115,3115,3115,0
|
|
20241015,150800,385261595,3115,3120,3120,3115,134
|
|
20241015,150700,384844180,3115,3115,3115,3115,20
|
|
20241015,150600,384781880,3120,3120,3120,3120,3
|
|
20241015,150500,384772520,3120,3120,3120,3120,300
|
|
20241015,150400,383836520,3120,3120,3120,3120,11
|
|
20241015,150300,383802200,3105,3105,3105,3105,502
|
|
20241015,150200,382243490,3095,3095,3095,3095,0
|
|
20241015,150100,382243490,3095,3100,3105,3095,1763
|
|
20241015,150000,376776690,3095,3095,3095,3095,134
|
|
20241015,145900,376361960,3090,3080,3090,3080,150
|
|
20241015,145800,375898960,3080,3080,3080,3080,150
|
|
20241015,145700,375436960,3080,3085,3090,3080,3218
|
|
20241015,145600,365509040,3080,3080,3080,3080,0
|
|
20241015,145500,365509040,3080,3090,3090,3080,702
|
|
20241015,145400,363341880,3080,3080,3080,3080,53
|
|
20241015,145300,363178640,3085,3085,3085,3085,0
|
|
20241015,145200,363178640,3085,3095,3095,3085,6
|
|
20241015,145100,363160120,3090,3090,3090,3090,500
|
|
20241015,145000,361615120,3070,3090,3090,3070,1500
|
|
20241015,144900,356998475,3095,3095,3095,3095,0
|
|
20241015,144800,356998475,3095,3095,3095,3095,8
|
|
20241015,144700,356973715,3095,3090,3095,3090,3
|
|
20241015,144600,356964440,3095,3090,3095,3090,161
|
|
20241015,144500,356466945,3090,3095,3095,3090,18
|
|
20241015,144400,356411300,3095,3095,3095,3095,0
|
|
20241015,144300,356411300,3095,3095,3095,3095,0
|
|
20241015,144200,356411300,3095,3095,3095,3095,0
|
|
20241015,144100,356411300,3095,3095,3095,3095,1
|
|
20241015,144000,356408205,3095,3095,3095,3095,0
|
|
20241015,143900,356408205,3095,3095,3095,3095,0
|
|
20241015,143800,356408205,3095,3095,3095,3095,0
|
|
20241015,143700,356408205,3095,3095,3095,3095,867
|
|
20241015,143600,353724840,3080,3080,3080,3080,0
|
|
20241015,143500,353724840,3080,3080,3080,3080,1457
|
|
20241015,143400,349237280,3085,3090,3090,3085,757
|
|
20241015,143300,346901910,3100,3100,3100,3100,137
|
|
20241015,143200,346477210,3090,3090,3090,3090,14
|
|
20241015,143100,346433950,3090,3090,3090,3090,20
|
|
20241015,143000,346372150,3090,3090,3090,3090,1000
|
|
20241015,142900,343282150,3085,3085,3085,3085,0
|
|
20241015,142800,343282150,3085,3095,3095,3085,500
|
|
20241015,142700,341736825,3095,3095,3095,3095,0
|
|
20241015,142600,341736825,3095,3095,3095,3095,200
|
|
20241015,142500,341117825,3095,3100,3100,3095,1035
|
|
20241015,142400,337913000,3095,3095,3095,3095,0
|
|
20241015,142300,337913000,3095,3095,3095,3095,50
|
|
20241015,142200,337758250,3100,3100,3100,3100,0
|
|
20241015,142100,337758250,3100,3100,3100,3100,0
|
|
20241015,142000,337758250,3100,3100,3100,3100,900
|
|
20241015,141900,334968250,3095,3095,3095,3095,0
|
|
20241015,141800,334968250,3095,3095,3095,3095,0
|
|
20241015,141700,334968250,3095,3115,3115,3095,194
|
|
20241015,141600,334367300,3120,3120,3120,3120,10
|
|
20241015,141500,334336100,3115,3115,3115,3115,2
|
|
20241015,141400,334329870,3115,3115,3115,3115,4
|
|
20241015,141300,334317410,3120,3120,3120,3120,157
|
|
20241015,141200,333827570,3120,3120,3120,3120,1374
|
|
20241015,141100,329540690,3125,3110,3125,3110,2048
|
|
20241015,141000,323163385,3105,3100,3105,3100,2380
|
|
20241015,140900,315774985,3100,3100,3100,3100,0
|
|
20241015,140800,315774985,3100,3100,3100,3100,0
|
|
20241015,140700,315774985,3100,3095,3105,3085,383
|
|
20241015,140600,314588025,3100,3100,3100,3100,671
|
|
20241015,140500,312507925,3105,3105,3105,3105,0
|
|
20241015,140400,312507925,3105,3105,3105,3105,16
|
|
20241015,140300,312458245,3105,3105,3105,3105,6
|
|
20241015,140200,312439615,3105,3105,3105,3105,0
|
|
20241015,140100,312439615,3105,3105,3105,3105,0
|
|
20241015,140000,312439615,3105,3095,3105,3095,2520
|
|
20241015,135900,304622740,3100,3090,3100,3090,944
|
|
20241015,135800,301698780,3080,3080,3080,3080,0
|
|
20241015,135700,301698780,3080,3080,3080,3080,0
|
|
20241015,135600,301698780,3080,3080,3080,3080,0
|
|
20241015,135500,301698780,3080,3085,3085,3080,1030
|
|
20241015,135400,298521380,3085,3085,3085,3085,0
|
|
20241015,135300,298521380,3085,3090,3090,3085,4
|
|
20241015,135200,298509025,3090,3090,3090,3090,8
|
|
20241015,135100,298484305,3090,3090,3090,3090,8
|
|
20241015,135000,298459585,3090,3090,3090,3090,4
|
|
20241015,134900,298447225,3090,3090,3090,3090,0
|
|
20241015,134800,298447225,3090,3090,3090,3090,100
|
|
20241015,134700,298138225,3090,3090,3090,3090,740
|
|
20241015,134600,295851625,3090,3085,3090,3085,270
|
|
20241015,134500,295018290,3085,3085,3085,3085,5
|
|
20241015,134400,295002865,3090,3090,3090,3090,83
|
|
20241015,134300,294746395,3090,3090,3090,3090,1
|
|
20241015,134200,294743305,3095,3095,3095,3095,30
|
|
20241015,134100,294650455,3095,3095,3095,3095,20
|
|
20241015,134000,294588555,3095,3095,3095,3095,8
|
|
20241015,133900,294563795,3095,3085,3095,3080,101
|
|
20241015,133800,294252670,3095,3095,3095,3095,200
|
|
20241015,133700,293633670,3095,3095,3095,3095,1500
|
|
20241015,133600,288991170,3090,3090,3090,3090,7
|
|
20241015,133500,288969540,3090,3085,3090,3085,62
|
|
20241015,133400,288777985,3085,3085,3085,3085,429
|
|
20241015,133300,287454520,3085,3085,3085,3085,0
|
|
20241015,133200,287454520,3085,3085,3085,3085,16
|
|
20241015,133100,287405160,3090,3090,3090,3090,0
|
|
20241015,133000,287405160,3090,3090,3090,3090,1
|
|
20241015,132900,287402070,3080,3095,3095,3080,1088
|
|
20241015,132800,284051015,3095,3090,3095,3090,6
|
|
20241015,132700,284032470,3080,3080,3080,3080,0
|
|
20241015,132600,284032470,3080,3085,3085,3080,5004
|
|
20241015,132500,268618185,3090,3090,3090,3090,1
|
|
20241015,132400,268615095,3085,3085,3085,3085,370
|
|
20241015,132300,267473645,3090,3090,3090,3090,52
|
|
20241015,132200,267312965,3100,3090,3100,3090,5
|
|
20241015,132100,267297505,3100,3100,3100,3100,0
|
|
20241015,132000,267297505,3100,3085,3100,3085,892
|
|
20241015,131900,264545670,3080,3080,3100,3080,52
|
|
20241015,131800,264384510,3080,3090,3090,3080,2001
|
|
20241015,131700,258213065,3095,3095,3095,3095,75
|
|
20241015,131600,257980940,3095,3095,3095,3095,0
|
|
20241015,131500,257980940,3095,3095,3095,3095,0
|
|
20241015,131400,257980940,3095,3095,3095,3095,0
|
|
20241015,131300,257980940,3095,3095,3095,3095,0
|
|
20241015,131200,257980940,3095,3095,3095,3095,0
|
|
20241015,131100,257980940,3095,3100,3100,3095,7
|
|
20241015,131000,257959245,3100,3095,3100,3090,164
|
|
20241015,130900,257452450,3090,3090,3090,3090,0
|
|
20241015,130800,257452450,3090,3090,3090,3090,50
|
|
20241015,130700,257297950,3090,3090,3090,3090,51
|
|
20241015,130600,257140360,3090,3090,3090,3090,0
|
|
20241015,130500,257140360,3090,3090,3090,3090,0
|
|
20241015,130400,257140360,3090,3090,3090,3090,430
|
|
20241015,130300,255811660,3100,3100,3100,3100,0
|
|
20241015,130200,255811660,3100,3100,3100,3100,21
|
|
20241015,130100,255746560,3100,3100,3100,3100,558
|
|
20241015,130000,254016760,3095,3095,3095,3095,0
|
|
20241015,125900,254016760,3095,3095,3095,3095,0
|
|
20241015,125800,254016760,3095,3085,3095,3085,37
|
|
20241015,125700,253902445,3085,3085,3085,3085,5
|
|
20241015,125600,253887020,3085,3085,3085,3085,400
|
|
20241015,125500,252653020,3085,3085,3085,3085,0
|
|
20241015,125400,252653020,3085,3085,3085,3085,0
|
|
20241015,125300,252653020,3085,3085,3085,3085,0
|
|
20241015,125200,252653020,3085,3085,3085,3085,0
|
|
20241015,125100,252653020,3085,3085,3085,3085,187
|
|
20241015,125000,252076125,3095,3095,3095,3095,0
|
|
20241015,124900,252076125,3095,3095,3095,3095,35
|
|
20241015,124800,251967800,3085,3085,3085,3085,1455
|
|
20241015,124700,247479125,3090,3090,3090,3085,995
|
|
20241015,124600,244404620,3090,3090,3090,3090,222
|
|
20241015,124500,243718640,3090,3100,3100,3090,63
|
|
20241015,124400,243523450,3100,3100,3100,3100,50
|
|
20241015,124300,243368450,3100,3100,3100,3100,0
|
|
20241015,124200,243368450,3100,3100,3100,3100,0
|
|
20241015,124100,243368450,3100,3100,3100,3100,0
|
|
20241015,124000,243368450,3100,3100,3100,3100,0
|
|
20241015,123900,243368450,3100,3100,3100,3100,29
|
|
20241015,123800,243278550,3100,3100,3100,3100,150
|
|
20241015,123700,242813550,3100,3100,3100,3100,0
|
|
20241015,123600,242813550,3100,3100,3100,3100,56
|
|
20241015,123500,242639950,3100,3100,3100,3100,1075
|
|
20241015,123400,239307450,3100,3100,3100,3100,10
|
|
20241015,123300,239276450,3100,3100,3100,3100,70
|
|
20241015,123200,239059450,3100,3100,3100,3100,0
|
|
20241015,123100,239059450,3100,3100,3100,3100,4
|
|
20241015,123000,239047050,3100,3100,3100,3100,5
|
|
20241015,122900,239031550,3100,3100,3100,3100,0
|
|
20241015,122800,239031550,3100,3100,3100,3100,200
|
|
20241015,122700,238411550,3100,3100,3100,3100,0
|
|
20241015,122600,238411550,3100,3100,3100,3100,105
|
|
20241015,122500,238086050,3100,3100,3100,3100,1
|
|
20241015,122400,238082950,3090,3090,3090,3090,53
|
|
20241015,122300,237919180,3085,3085,3085,3085,0
|
|
20241015,122200,237919180,3085,3085,3085,3085,0
|
|
20241015,122100,237919180,3085,3085,3085,3085,30
|
|
20241015,122000,237826630,3090,3090,3090,3090,0
|
|
20241015,121900,237826630,3090,3090,3090,3090,0
|
|
20241015,121800,237826630,3090,3090,3090,3090,0
|
|
20241015,121700,237826630,3090,3090,3090,3090,0
|
|
20241015,121600,237826630,3090,3090,3090,3090,0
|
|
20241015,121500,237826630,3090,3090,3090,3090,98
|
|
20241015,121400,237523810,3085,3090,3090,3085,41
|
|
20241015,121300,237397320,3085,3085,3085,3085,0
|
|
20241015,121200,237397320,3085,3085,3085,3085,0
|
|
20241015,121100,237397320,3085,3085,3085,3085,0
|
|
20241015,121000,237397320,3085,3085,3085,3085,3585
|
|
20241015,120900,226337595,3085,3085,3085,3085,160
|
|
20241015,120800,225843995,3085,3085,3085,3085,10
|
|
20241015,120700,225813145,3080,3080,3080,3080,34
|
|
20241015,120600,225708425,3075,3075,3075,3075,0
|
|
20241015,120500,225708425,3075,3075,3075,3075,0
|
|
20241015,120400,225708425,3075,3075,3075,3075,300
|
|
20241015,120300,224785925,3075,3075,3075,3075,0
|
|
20241015,120200,224785925,3075,3075,3075,3075,13
|
|
20241015,120100,224745950,3075,3075,3075,3075,12
|
|
20241015,120000,224709050,3070,3070,3070,3070,0
|
|
20241015,115900,224709050,3070,3070,3070,3070,0
|
|
20241015,115800,224709050,3070,3075,3075,3070,63
|
|
20241015,115700,224515635,3070,3070,3070,3070,43
|
|
20241015,115600,224383625,3075,3075,3075,3075,14
|
|
20241015,115500,224340575,3080,3075,3080,3075,1515
|
|
20241015,115400,219681905,3080,3080,3080,3080,11
|
|
20241015,115300,219648025,3080,3080,3080,3080,487
|
|
20241015,115200,218148065,3085,3080,3090,3080,2471
|
|
20241015,115100,210537365,3090,3090,3090,3090,6
|
|
20241015,115000,210518825,3090,3090,3090,3090,10
|
|
20241015,114900,210487925,3090,3090,3090,3090,240
|
|
20241015,114800,209746325,3090,3090,3090,3090,1
|
|
20241015,114700,209743235,3085,3085,3085,3085,3
|
|
20241015,114600,209733980,3085,3080,3085,3080,43
|
|
20241015,114500,209601340,3080,3080,3080,3080,0
|
|
20241015,114400,209601340,3080,3080,3080,3080,0
|
|
20241015,114300,209601340,3080,3080,3080,3080,172
|
|
20241015,114200,209071580,3080,3085,3085,3080,100
|
|
20241015,114100,208763575,3080,3080,3080,3080,0
|
|
20241015,114000,208763575,3080,3080,3080,3080,0
|
|
20241015,113900,208763575,3080,3080,3080,3080,0
|
|
20241015,113800,208763575,3080,3080,3080,3080,0
|
|
20241015,113700,208763575,3080,3080,3080,3080,1148
|
|
20241015,113600,205227735,3080,3090,3090,3080,1442
|
|
20241015,113500,200786355,3080,3085,3100,3080,106
|
|
20241015,113400,200459275,3080,3090,3090,3080,3609
|
|
20241015,113300,189313715,3090,3090,3090,3090,0
|
|
20241015,113200,189313715,3090,3090,3090,3090,100
|
|
20241015,113100,189004715,3095,3100,3100,3095,528
|
|
20241015,113000,187370300,3105,3105,3105,3105,24
|
|
20241015,112900,187295780,3100,3100,3100,3100,0
|
|
20241015,112800,187295780,3100,3100,3100,3100,0
|
|
20241015,112700,187295780,3100,3100,3100,3100,0
|
|
20241015,112600,187295780,3100,3100,3100,3100,1
|
|
20241015,112500,187292680,3105,3105,3105,3105,0
|
|
20241015,112400,187292680,3105,3105,3105,3105,0
|
|
20241015,112300,187292680,3105,3105,3105,3105,1
|
|
20241015,112200,187289575,3095,3100,3100,3095,720
|
|
20241015,112100,185060785,3100,3105,3105,3100,28
|
|
20241015,112000,184973960,3095,3095,3095,3095,0
|
|
20241015,111900,184973960,3095,3095,3095,3095,0
|
|
20241015,111800,184973960,3095,3095,3095,3095,1
|
|
20241015,111700,184970865,3095,3120,3120,3090,7407
|
|
20241015,111600,161974160,3120,3120,3120,3120,56
|
|
20241015,111500,161799440,3125,3125,3125,3125,5
|
|
20241015,111400,161783815,3125,3125,3125,3125,0
|
|
20241015,111300,161783815,3125,3125,3125,3125,0
|
|
20241015,111200,161783815,3125,3145,3145,3125,89
|
|
20241015,111100,161505650,3145,3145,3145,3145,1
|
|
20241015,111000,161502505,3125,3125,3125,3125,0
|
|
20241015,110900,161502505,3125,3125,3125,3125,10
|
|
20241015,110800,161471255,3125,3125,3125,3125,0
|
|
20241015,110700,161471255,3125,3125,3125,3125,0
|
|
20241015,110600,161471255,3125,3125,3125,3125,450
|
|
20241015,110500,160065005,3135,3135,3135,3135,267
|
|
20241015,110400,159227960,3140,3140,3140,3140,0
|
|
20241015,110300,159227960,3140,3140,3140,3140,56
|
|
20241015,110200,159052120,3150,3150,3150,3150,5
|
|
20241015,110100,159036370,3150,3145,3150,3145,10
|
|
20241015,110000,159004895,3140,3140,3140,3140,5
|
|
20241015,105900,158989195,3135,3135,3135,3135,0
|
|
20241015,105800,158989195,3135,3130,3135,3130,233
|
|
20241015,105700,158259025,3120,3120,3120,3120,240
|
|
20241015,105600,157510225,3120,3120,3120,3120,0
|
|
20241015,105500,157510225,3120,3115,3120,3115,1014
|
|
20241015,105400,154346610,3120,3120,3120,3120,0
|
|
20241015,105300,154346610,3120,3120,3120,3120,0
|
|
20241015,105200,154346610,3120,3120,3120,3120,2
|
|
20241015,105100,154340370,3110,3110,3110,3110,101
|
|
20241015,105000,154026260,3110,3110,3110,3110,0
|
|
20241015,104900,154026260,3110,3110,3110,3110,0
|
|
20241015,104800,154026260,3110,3110,3110,3110,399
|
|
20241015,104700,152785370,3110,3110,3110,3110,0
|
|
20241015,104600,152785370,3110,3110,3110,3110,0
|
|
20241015,104500,152785370,3110,3110,3110,3110,320
|
|
20241015,104400,151790170,3125,3125,3125,3125,0
|
|
20241015,104300,151790170,3125,3125,3125,3125,0
|
|
20241015,104200,151790170,3125,3120,3125,3120,39
|
|
20241015,104100,151668305,3110,3110,3110,3110,245
|
|
20241015,104000,150906355,3110,3110,3110,3110,0
|
|
20241015,103900,150906355,3110,3110,3110,3110,0
|
|
20241015,103800,150906355,3110,3110,3110,3110,118
|
|
20241015,103700,150539375,3100,3100,3100,3100,50
|
|
20241015,103600,150384375,3100,3100,3100,3100,3074
|
|
20241015,103500,140854975,3100,3100,3100,3100,0
|
|
20241015,103400,140854975,3100,3105,3105,3100,449
|
|
20241015,103300,139463070,3110,3110,3110,3110,0
|
|
20241015,103200,139463070,3110,3110,3110,3110,55
|
|
20241015,103100,139292020,3110,3110,3110,3110,10
|
|
20241015,103000,139260920,3110,3110,3110,3110,100
|
|
20241015,102900,138949920,3100,3100,3100,3100,513
|
|
20241015,102800,137359620,3100,3100,3100,3100,14
|
|
20241015,102700,137316220,3100,3115,3115,3100,4065
|
|
20241015,102600,124704475,3110,3110,3110,3110,0
|
|
20241015,102500,124704475,3110,3110,3110,3110,0
|
|
20241015,102400,124704475,3110,3115,3115,3110,563
|
|
20241015,102300,122951585,3115,3115,3115,3115,0
|
|
20241015,102200,122951585,3115,3125,3125,3115,470
|
|
20241015,102100,121485405,3125,3130,3130,3125,252
|
|
20241015,102000,120696650,3135,3135,3135,3135,102
|
|
20241015,101900,120376880,3135,3135,3135,3135,0
|
|
20241015,101800,120376880,3135,3125,3135,3125,735
|
|
20241015,101700,118074905,3125,3125,3125,3125,0
|
|
20241015,101600,118074905,3125,3125,3125,3125,500
|
|
20241015,101500,116512405,3125,3125,3125,3125,0
|
|
20241015,101400,116512405,3125,3120,3125,3120,1454
|
|
20241015,101300,111968875,3110,3110,3110,3110,0
|
|
20241015,101200,111968875,3110,3110,3110,3110,9
|
|
20241015,101100,111940885,3100,3100,3100,3100,50
|
|
20241015,101000,111785885,3100,3100,3105,3100,1060
|
|
20241015,100900,108499780,3100,3120,3120,3100,317
|
|
20241015,100800,107516880,3120,3120,3120,3120,31
|
|
20241015,100700,107420160,3120,3120,3120,3120,350
|
|
20241015,100600,106328160,3100,3100,3100,3100,0
|
|
20241015,100500,106328160,3100,3100,3100,3100,0
|
|
20241015,100400,106328160,3100,3105,3105,3100,1204
|
|
20241015,100300,102595160,3100,3110,3110,3100,917
|
|
20241015,100200,99749685,3120,3125,3125,3120,753
|
|
20241015,100100,97399065,3125,3125,3125,3125,248
|
|
20241015,100000,96624065,3115,3115,3115,3105,578
|
|
20241015,095900,94824255,3115,3115,3115,3115,381
|
|
20241015,095800,93637440,3105,3105,3105,3105,80
|
|
20241015,095700,93389040,3105,3105,3105,3105,200
|
|
20241015,095600,92768040,3105,3105,3105,3105,1025
|
|
20241015,095500,89585415,3115,3115,3115,3115,0
|
|
20241015,095400,89585415,3115,3115,3115,3115,57
|
|
20241015,095300,89407860,3115,3115,3115,3100,1976
|
|
20241015,095200,83281325,3105,3115,3115,3105,1050
|
|
20241015,095100,80019300,3115,3115,3120,3115,28
|
|
20241015,095000,79932075,3115,3110,3115,3110,6
|
|
20241015,094900,79913400,3110,3115,3115,3110,281
|
|
20241015,094800,79039455,3115,3110,3125,3110,17
|
|
20241015,094700,78986565,3125,3125,3125,3115,2732
|
|
20241015,094600,70463200,3150,3150,3150,3150,1
|
|
20241015,094500,70460050,3155,3155,3155,3155,0
|
|
20241015,094400,70460050,3155,3155,3155,3155,0
|
|
20241015,094300,70460050,3155,3150,3155,3150,51
|
|
20241015,094200,70299395,3150,3150,3150,3150,34
|
|
20241015,094100,70192295,3150,3150,3150,3150,1
|
|
20241015,094000,70189145,3150,3130,3150,3125,1196
|
|
20241015,093900,66450800,3155,3155,3155,3155,5
|
|
20241015,093800,66435025,3155,3155,3155,3155,1
|
|
20241015,093700,66431870,3155,3155,3155,3130,202
|
|
20241015,093600,65794585,3155,3155,3155,3155,617
|
|
20241015,093500,63847950,3130,3135,3135,3130,1195
|
|
20241015,093400,60107350,3130,3130,3130,3130,226
|
|
20241015,093300,59399970,3145,3150,3150,3145,34
|
|
20241015,093200,59292885,3150,3150,3150,3130,15
|
|
20241015,093100,59245855,3155,3155,3155,3135,437
|
|
20241015,093000,57867320,3155,3150,3155,3150,301
|
|
20241015,092900,56919165,3150,3150,3150,3150,31
|
|
20241015,092800,56821515,3130,3130,3130,3130,410
|
|
20241015,092700,55538215,3130,3150,3150,3130,1014
|
|
20241015,092600,52358055,3150,3145,3150,3130,533
|
|
20241015,092500,50689640,3145,3145,3145,3145,368
|
|
20241015,092400,49532280,3145,3145,3145,3145,170
|
|
20241015,092300,48997630,3145,3125,3145,3120,731
|
|
20241015,092200,46716355,3120,3120,3120,3120,0
|
|
20241015,092100,46716355,3120,3120,3120,3120,5
|
|
20241015,092000,46700755,3120,3120,3120,3120,0
|
|
20241015,091900,46700755,3120,3130,3145,3120,2596
|
|
20241015,091800,38592600,3145,3150,3150,3145,23
|
|
20241015,091700,38520260,3125,3160,3160,3125,1060
|
|
20241015,091600,35201450,3160,3160,3160,3160,20
|
|
20241015,091500,35138250,3160,3140,3160,3140,684
|
|
20241015,091400,32986200,3140,3145,3145,3125,1294
|
|
20241015,091300,28940800,3140,3140,3140,3135,773
|
|
20241015,091200,26513585,3140,3150,3150,3140,1120
|
|
20241015,091100,22992930,3150,3150,3150,3150,595
|
|
20241015,091000,21118680,3180,3180,3180,3180,0
|
|
20241015,090900,21118680,3180,3180,3180,3180,0
|
|
20241015,090800,21118680,3180,3155,3180,3145,202
|
|
20241015,090700,20482320,3180,3180,3180,3180,1
|
|
20241015,090600,20479140,3150,3160,3180,3150,312
|
|
20241015,090500,19493210,3160,3180,3180,3160,185
|
|
20241015,090400,18905865,3190,3230,3230,3190,3
|
|
20241015,090300,18896255,3190,3195,3240,3190,832
|
|
20241015,090200,16238600,3195,3200,3245,3195,1326
|
|
20241015,090100,11987315,3260,3265,3265,3260,4
|
|
20241015,090000,11974270,3260,3260,3265,3260,3673
|