631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192800,337103040,2450,2450,2450,2450,4545
|
|
20241015,192700,337103040,2450,2450,2450,2450,0
|
|
20241015,192600,337103040,2450,2450,2450,2450,0
|
|
20241015,192500,337103040,2450,2450,2450,2450,0
|
|
20241015,192400,337103040,2450,2450,2450,2450,0
|
|
20241015,192300,337103040,2450,2450,2450,2450,0
|
|
20241015,192200,337103040,2450,2450,2450,2450,0
|
|
20241015,192100,337103040,2450,2450,2450,2450,0
|
|
20241015,192000,337103040,2450,2450,2450,2450,0
|
|
20241015,191900,337103040,2450,2450,2450,2450,0
|
|
20241015,191800,337103040,2450,2450,2450,2450,0
|
|
20241015,191700,337103040,2450,2450,2450,2450,0
|
|
20241015,191600,337103040,2450,2450,2450,2450,0
|
|
20241015,191500,337103040,2450,2450,2450,2450,0
|
|
20241015,191400,337103040,2450,2450,2450,2450,0
|
|
20241015,191300,337103040,2450,2450,2450,2450,0
|
|
20241015,191200,337103040,2450,2450,2450,2450,0
|
|
20241015,191100,337103040,2450,2450,2450,2450,0
|
|
20241015,191000,337103040,2450,2450,2450,2450,0
|
|
20241015,190900,337103040,2450,2450,2450,2450,0
|
|
20241015,190800,337103040,2450,2450,2450,2450,0
|
|
20241015,190700,337103040,2450,2450,2450,2450,0
|
|
20241015,190600,337103040,2450,2450,2450,2450,0
|
|
20241015,190500,337103040,2450,2450,2450,2450,0
|
|
20241015,190400,337103040,2450,2450,2450,2450,0
|
|
20241015,190300,337103040,2450,2450,2450,2450,0
|
|
20241015,190200,337103040,2450,2450,2450,2450,0
|
|
20241015,190100,337103040,2450,2450,2450,2450,0
|
|
20241015,190000,337103040,2450,2450,2450,2450,0
|
|
20241015,185900,337103040,2450,2450,2450,2450,0
|
|
20241015,185800,337103040,2450,2450,2450,2450,4545
|
|
20241015,185700,337103040,2450,2450,2450,2450,0
|
|
20241015,185600,337103040,2450,2450,2450,2450,0
|
|
20241015,185500,337103040,2450,2450,2450,2450,0
|
|
20241015,185400,337103040,2450,2450,2450,2450,0
|
|
20241015,185300,337103040,2450,2450,2450,2450,0
|
|
20241015,185200,337103040,2450,2450,2450,2450,0
|
|
20241015,185100,337103040,2450,2450,2450,2450,0
|
|
20241015,185000,337103040,2450,2450,2450,2450,0
|
|
20241015,184900,337103040,2450,2450,2450,2450,0
|
|
20241015,184800,337103040,2450,2450,2450,2450,0
|
|
20241015,184700,337103040,2450,2450,2450,2450,0
|
|
20241015,184600,337103040,2450,2450,2450,2450,0
|
|
20241015,184500,337103040,2450,2450,2450,2450,0
|
|
20241015,184400,337103040,2450,2450,2450,2450,0
|
|
20241015,184300,337103040,2450,2450,2450,2450,0
|
|
20241015,184200,337103040,2450,2450,2450,2450,0
|
|
20241015,184100,337103040,2450,2450,2450,2450,0
|
|
20241015,184000,337103040,2450,2450,2450,2450,0
|
|
20241015,183900,337103040,2450,2450,2450,2450,0
|
|
20241015,183800,337103040,2450,2450,2450,2450,0
|
|
20241015,183700,337103040,2450,2450,2450,2450,0
|
|
20241015,183600,337103040,2450,2450,2450,2450,0
|
|
20241015,183500,337103040,2450,2450,2450,2450,0
|
|
20241015,183400,337103040,2450,2450,2450,2450,0
|
|
20241015,183300,337103040,2450,2450,2450,2450,0
|
|
20241015,183200,337103040,2450,2450,2450,2450,0
|
|
20241015,183100,337103040,2450,2450,2450,2450,0
|
|
20241015,183000,337103040,2450,2450,2450,2450,0
|
|
20241015,182900,337103040,2450,2450,2450,2450,0
|
|
20241015,182800,337103040,2450,2450,2450,2450,4545
|
|
20241015,182700,337103040,2450,2450,2450,2450,0
|
|
20241015,182600,337103040,2450,2450,2450,2450,0
|
|
20241015,182500,337103040,2450,2450,2450,2450,0
|
|
20241015,182400,337103040,2450,2450,2450,2450,0
|
|
20241015,182300,337103040,2450,2450,2450,2450,0
|
|
20241015,182200,337103040,2450,2450,2450,2450,0
|
|
20241015,182100,337103040,2450,2450,2450,2450,0
|
|
20241015,182000,337103040,2450,2450,2450,2450,0
|
|
20241015,181900,337103040,2450,2450,2450,2450,0
|
|
20241015,181800,337103040,2450,2450,2450,2450,0
|
|
20241015,181700,337103040,2450,2450,2450,2450,0
|
|
20241015,181600,337103040,2450,2450,2450,2450,0
|
|
20241015,181500,337103040,2450,2450,2450,2450,0
|
|
20241015,181400,337103040,2450,2450,2450,2450,0
|
|
20241015,181300,337103040,2450,2450,2450,2450,0
|
|
20241015,181200,337103040,2450,2450,2450,2450,0
|
|
20241015,181100,337103040,2450,2450,2450,2450,0
|
|
20241015,181000,337103040,2450,2450,2450,2450,0
|
|
20241015,180900,337103040,2450,2450,2450,2450,0
|
|
20241015,180800,337103040,2450,2450,2450,2450,0
|
|
20241015,180700,337103040,2450,2450,2450,2450,0
|
|
20241015,180600,337103040,2450,2450,2450,2450,0
|
|
20241015,180500,337103040,2450,2450,2450,2450,0
|
|
20241015,180400,337103040,2450,2450,2450,2450,0
|
|
20241015,180300,337103040,2450,2450,2450,2450,0
|
|
20241015,180200,337103040,2450,2450,2450,2450,0
|
|
20241015,180100,337103040,2450,2450,2450,2450,0
|
|
20241015,180000,337103040,2450,2450,2450,2450,0
|
|
20241015,175900,337103040,2450,2450,2450,2450,0
|
|
20241015,175800,337103040,2450,2450,2450,2450,4545
|
|
20241015,175700,337103040,2450,2450,2450,2450,0
|
|
20241015,175600,337103040,2450,2450,2450,2450,0
|
|
20241015,175500,337103040,2450,2450,2450,2450,0
|
|
20241015,175400,337103040,2450,2450,2450,2450,0
|
|
20241015,175300,337103040,2450,2450,2450,2450,0
|
|
20241015,175200,337103040,2450,2450,2450,2450,0
|
|
20241015,175100,337103040,2450,2450,2450,2450,0
|
|
20241015,175000,337103040,2450,2450,2450,2450,0
|
|
20241015,174900,337103040,2450,2450,2450,2450,0
|
|
20241015,174800,337103040,2450,2450,2450,2450,0
|
|
20241015,174700,337103040,2450,2450,2450,2450,0
|
|
20241015,174600,337103040,2450,2450,2450,2450,0
|
|
20241015,174500,337103040,2450,2450,2450,2450,0
|
|
20241015,174400,337103040,2450,2450,2450,2450,0
|
|
20241015,174300,337103040,2450,2450,2450,2450,0
|
|
20241015,174200,337103040,2450,2450,2450,2450,0
|
|
20241015,174100,337103040,2450,2450,2450,2450,0
|
|
20241015,174000,337103040,2450,2450,2450,2450,0
|
|
20241015,173900,337103040,2450,2450,2450,2450,0
|
|
20241015,173800,337103040,2450,2450,2450,2450,0
|
|
20241015,173700,337103040,2450,2450,2450,2450,0
|
|
20241015,173600,337103040,2450,2450,2450,2450,0
|
|
20241015,173500,337103040,2450,2450,2450,2450,0
|
|
20241015,173400,337103040,2450,2450,2450,2450,0
|
|
20241015,173300,337103040,2450,2450,2450,2450,0
|
|
20241015,173200,337103040,2450,2450,2450,2450,0
|
|
20241015,173100,337103040,2450,2450,2450,2450,0
|
|
20241015,173000,337103040,2450,2450,2450,2450,0
|
|
20241015,172900,337103040,2450,2450,2450,2450,0
|
|
20241015,172800,337103040,2450,2450,2450,2450,4545
|
|
20241015,172700,337103040,2450,2450,2450,2450,0
|
|
20241015,172600,337103040,2450,2450,2450,2450,0
|
|
20241015,172500,337103040,2450,2450,2450,2450,0
|
|
20241015,172400,337103040,2450,2450,2450,2450,0
|
|
20241015,172300,337103040,2450,2450,2450,2450,0
|
|
20241015,172200,337103040,2450,2450,2450,2450,0
|
|
20241015,172100,337103040,2450,2450,2450,2450,0
|
|
20241015,172000,337103040,2450,2450,2450,2450,0
|
|
20241015,171900,337103040,2450,2450,2450,2450,0
|
|
20241015,171800,337103040,2450,2450,2450,2450,0
|
|
20241015,171700,337103040,2450,2450,2450,2450,0
|
|
20241015,171600,337103040,2450,2450,2450,2450,0
|
|
20241015,171500,337103040,2450,2450,2450,2450,0
|
|
20241015,171400,337103040,2450,2450,2450,2450,0
|
|
20241015,171300,337103040,2450,2450,2450,2450,0
|
|
20241015,171200,337103040,2450,2450,2450,2450,0
|
|
20241015,171100,337103040,2450,2450,2450,2450,0
|
|
20241015,171000,337103040,2450,2450,2450,2450,0
|
|
20241015,170900,337103040,2450,2450,2450,2450,0
|
|
20241015,170800,337103040,2450,2450,2450,2450,0
|
|
20241015,170700,337103040,2450,2450,2450,2450,0
|
|
20241015,170600,337103040,2450,2450,2450,2450,0
|
|
20241015,170500,337103040,2450,2450,2450,2450,0
|
|
20241015,170400,337103040,2450,2450,2450,2450,0
|
|
20241015,170300,337103040,2450,2450,2450,2450,0
|
|
20241015,170200,337103040,2450,2450,2450,2450,0
|
|
20241015,170100,337103040,2450,2450,2450,2450,0
|
|
20241015,170000,337103040,2450,2450,2450,2450,0
|
|
20241015,165900,337103040,2450,2450,2450,2450,0
|
|
20241015,165800,337103040,2450,2450,2450,2450,4545
|
|
20241015,165700,337103040,2450,2450,2450,2450,0
|
|
20241015,165600,337103040,2450,2450,2450,2450,0
|
|
20241015,165500,337103040,2450,2450,2450,2450,0
|
|
20241015,165400,337103040,2450,2450,2450,2450,0
|
|
20241015,165300,337103040,2450,2450,2450,2450,0
|
|
20241015,165200,337103040,2450,2450,2450,2450,0
|
|
20241015,165100,337103040,2450,2450,2450,2450,0
|
|
20241015,165000,337103040,2450,2450,2450,2450,0
|
|
20241015,164900,337103040,2450,2450,2450,2450,0
|
|
20241015,164800,337103040,2450,2450,2450,2450,0
|
|
20241015,164700,337103040,2450,2450,2450,2450,0
|
|
20241015,164600,337103040,2450,2450,2450,2450,0
|
|
20241015,164500,337103040,2450,2450,2450,2450,0
|
|
20241015,164400,337103040,2450,2450,2450,2450,0
|
|
20241015,164300,337103040,2450,2450,2450,2450,0
|
|
20241015,164200,337103040,2450,2450,2450,2450,0
|
|
20241015,164100,337103040,2450,2450,2450,2450,0
|
|
20241015,164000,337103040,2450,2450,2450,2450,0
|
|
20241015,163900,337103040,2450,2450,2450,2450,0
|
|
20241015,163800,337103040,2450,2450,2450,2450,0
|
|
20241015,163700,337103040,2450,2450,2450,2450,0
|
|
20241015,163600,337103040,2450,2450,2450,2450,0
|
|
20241015,163500,337103040,2450,2450,2450,2450,0
|
|
20241015,163400,337103040,2450,2450,2450,2450,0
|
|
20241015,163300,337103040,2450,2450,2450,2450,0
|
|
20241015,163200,337103040,2450,2450,2450,2450,0
|
|
20241015,163100,337103040,2450,2450,2450,2450,0
|
|
20241015,163000,337103040,2450,2450,2450,2450,0
|
|
20241015,162900,337103040,2450,2450,2450,2450,0
|
|
20241015,162800,337103040,2450,2450,2450,2450,4545
|
|
20241015,162700,337103040,2450,2450,2450,2450,0
|
|
20241015,162600,337103040,2450,2450,2450,2450,0
|
|
20241015,162500,337103040,2450,2450,2450,2450,0
|
|
20241015,162400,337103040,2450,2450,2450,2450,0
|
|
20241015,162300,337103040,2450,2450,2450,2450,0
|
|
20241015,162200,337103040,2450,2450,2450,2450,0
|
|
20241015,162100,337103040,2450,2450,2450,2450,0
|
|
20241015,162000,337103040,2450,2450,2450,2450,0
|
|
20241015,161900,337103040,2450,2450,2450,2450,0
|
|
20241015,161800,337103040,2450,2450,2450,2450,0
|
|
20241015,161700,337103040,2450,2450,2450,2450,0
|
|
20241015,161600,337103040,2450,2450,2450,2450,0
|
|
20241015,161500,337103040,2450,2450,2450,2450,0
|
|
20241015,161400,337103040,2450,2450,2450,2450,0
|
|
20241015,161300,337103040,2450,2450,2450,2450,0
|
|
20241015,161200,337103040,2450,2450,2450,2450,0
|
|
20241015,161100,337103040,2450,2450,2450,2450,0
|
|
20241015,161000,337103040,2450,2450,2450,2450,0
|
|
20241015,160900,337103040,2450,2450,2450,2450,0
|
|
20241015,160800,337103040,2450,2450,2450,2450,0
|
|
20241015,160700,337103040,2450,2450,2450,2450,0
|
|
20241015,160600,337103040,2450,2450,2450,2450,0
|
|
20241015,160500,337103040,2450,2450,2450,2450,0
|
|
20241015,160400,337103040,2450,2450,2450,2450,0
|
|
20241015,160300,337103040,2450,2450,2450,2450,0
|
|
20241015,160200,337103040,2450,2450,2450,2450,0
|
|
20241015,160100,337103040,2450,2450,2450,2450,0
|
|
20241015,160000,337103040,2450,2450,2450,2450,0
|
|
20241015,155900,337103040,2450,2450,2450,2450,0
|
|
20241015,155800,337103040,2450,2450,2450,2450,4545
|
|
20241015,155700,337103040,2450,2450,2450,2450,0
|
|
20241015,155600,337103040,2450,2450,2450,2450,0
|
|
20241015,155500,337103040,2450,2450,2450,2450,0
|
|
20241015,155400,337103040,2450,2450,2450,2450,0
|
|
20241015,155300,337103040,2450,2450,2450,2450,0
|
|
20241015,155200,337103040,2450,2450,2450,2450,0
|
|
20241015,155100,337103040,2450,2450,2450,2450,0
|
|
20241015,155000,337103040,2450,2450,2450,2450,0
|
|
20241015,154900,337103040,2450,2450,2450,2450,0
|
|
20241015,154800,337103040,2450,2450,2450,2450,0
|
|
20241015,154700,337103040,2450,2450,2450,2450,0
|
|
20241015,154600,337103040,2450,2450,2450,2450,0
|
|
20241015,154500,337103040,2450,2450,2450,2450,0
|
|
20241015,154400,337103040,2450,2450,2450,2450,0
|
|
20241015,154300,337103040,2450,2450,2450,2450,0
|
|
20241015,154200,337103040,2450,2450,2450,2450,0
|
|
20241015,154100,337103040,2450,2450,2450,2450,0
|
|
20241015,154000,337103040,2450,2450,2450,2450,0
|
|
20241015,153900,337103040,2450,2450,2450,2450,0
|
|
20241015,153800,337103040,2450,2450,2450,2450,0
|
|
20241015,153700,337103040,2450,2450,2450,2450,0
|
|
20241015,153600,337103040,2450,2450,2450,2450,0
|
|
20241015,153500,337103040,2450,2450,2450,2450,0
|
|
20241015,153400,337103040,2450,2450,2450,2450,0
|
|
20241015,153300,337103040,2450,2450,2450,2450,0
|
|
20241015,153200,337103040,2450,2450,2450,2450,0
|
|
20241015,153100,337103040,2450,2450,2450,2450,0
|
|
20241015,153000,337103040,2450,2450,2450,2450,4545
|
|
20241015,152900,325967790,2445,2445,2445,2445,0
|
|
20241015,152800,325967790,2445,2445,2445,2445,0
|
|
20241015,152700,325967790,2445,2445,2445,2445,0
|
|
20241015,152600,325967790,2445,2445,2445,2445,0
|
|
20241015,152500,325967790,2445,2445,2445,2445,0
|
|
20241015,152400,325967790,2445,2445,2445,2445,0
|
|
20241015,152300,325967790,2445,2445,2445,2445,0
|
|
20241015,152200,325967790,2445,2445,2445,2445,0
|
|
20241015,152100,325967790,2445,2445,2445,2445,0
|
|
20241015,152000,325967790,2445,2445,2445,2445,0
|
|
20241015,151900,325967790,2445,2455,2455,2445,2366
|
|
20241015,151800,320179855,2455,2455,2455,2455,0
|
|
20241015,151700,320179855,2455,2455,2455,2455,4
|
|
20241015,151600,320170035,2465,2465,2465,2465,1
|
|
20241015,151500,320167570,2460,2455,2460,2455,4128
|
|
20241015,151400,310021480,2455,2445,2455,2445,101
|
|
20241015,151300,309774525,2455,2455,2455,2455,50
|
|
20241015,151200,309651775,2450,2450,2450,2450,677
|
|
20241015,151100,307993125,2455,2455,2455,2455,0
|
|
20241015,151000,307993125,2455,2455,2455,2455,0
|
|
20241015,150900,307993125,2455,2455,2455,2455,0
|
|
20241015,150800,307993125,2455,2455,2455,2455,1
|
|
20241015,150700,307990670,2450,2450,2450,2450,0
|
|
20241015,150600,307990670,2450,2450,2450,2450,78
|
|
20241015,150500,307799570,2450,2450,2450,2450,1
|
|
20241015,150400,307797120,2450,2450,2450,2450,0
|
|
20241015,150300,307797120,2450,2450,2450,2450,2020
|
|
20241015,150200,302848120,2450,2450,2450,2450,1
|
|
20241015,150100,302845670,2450,2450,2450,2450,4
|
|
20241015,150000,302835870,2455,2455,2455,2455,0
|
|
20241015,145900,302835870,2455,2455,2455,2455,1
|
|
20241015,145800,302833415,2445,2445,2445,2445,0
|
|
20241015,145700,302833415,2445,2445,2445,2445,0
|
|
20241015,145600,302833415,2445,2445,2445,2445,0
|
|
20241015,145500,302833415,2445,2445,2450,2440,5134
|
|
20241015,145400,290287855,2460,2460,2460,2460,1
|
|
20241015,145300,290285395,2460,2460,2460,2460,1
|
|
20241015,145200,290282935,2445,2445,2445,2445,0
|
|
20241015,145100,290282935,2445,2445,2445,2445,0
|
|
20241015,145000,290282935,2445,2445,2445,2445,0
|
|
20241015,144900,290282935,2445,2445,2445,2445,1
|
|
20241015,144800,290280490,2450,2455,2455,2450,2001
|
|
20241015,144700,285377790,2455,2455,2455,2455,0
|
|
20241015,144600,285377790,2455,2455,2455,2455,1
|
|
20241015,144500,285375335,2460,2460,2460,2460,0
|
|
20241015,144400,285375335,2460,2460,2460,2460,0
|
|
20241015,144300,285375335,2460,2460,2460,2460,0
|
|
20241015,144200,285375335,2460,2460,2460,2460,0
|
|
20241015,144100,285375335,2460,2450,2460,2445,625
|
|
20241015,144000,283846455,2450,2450,2450,2450,180
|
|
20241015,143900,283405455,2450,2450,2450,2450,0
|
|
20241015,143800,283405455,2450,2450,2450,2450,202
|
|
20241015,143700,282910555,2450,2450,2450,2450,536
|
|
20241015,143600,281597355,2450,2450,2450,2450,0
|
|
20241015,143500,281597355,2450,2450,2450,2450,2500
|
|
20241015,143400,275472355,2455,2455,2455,2455,0
|
|
20241015,143300,275472355,2455,2455,2455,2455,5
|
|
20241015,143200,275460080,2450,2455,2455,2450,2357
|
|
20241015,143100,269683795,2455,2455,2455,2455,0
|
|
20241015,143000,269683795,2455,2455,2455,2455,1230
|
|
20241015,142900,266664145,2460,2460,2460,2460,0
|
|
20241015,142800,266664145,2460,2460,2460,2460,0
|
|
20241015,142700,266664145,2460,2460,2460,2460,438
|
|
20241015,142600,265586665,2465,2465,2465,2465,0
|
|
20241015,142500,265586665,2465,2465,2465,2465,0
|
|
20241015,142400,265586665,2465,2465,2465,2465,0
|
|
20241015,142300,265586665,2465,2465,2465,2465,1
|
|
20241015,142200,265584200,2460,2460,2460,2460,1176
|
|
20241015,142100,262691240,2460,2460,2460,2460,0
|
|
20241015,142000,262691240,2460,2460,2460,2460,0
|
|
20241015,141900,262691240,2460,2460,2460,2460,0
|
|
20241015,141800,262691240,2460,2460,2460,2460,0
|
|
20241015,141700,262691240,2460,2460,2460,2460,0
|
|
20241015,141600,262691240,2460,2460,2460,2460,901
|
|
20241015,141500,260474780,2465,2465,2465,2465,0
|
|
20241015,141400,260474780,2465,2465,2465,2465,0
|
|
20241015,141300,260474780,2465,2465,2465,2465,0
|
|
20241015,141200,260474780,2465,2465,2465,2465,0
|
|
20241015,141100,260474780,2465,2465,2465,2465,0
|
|
20241015,141000,260474780,2465,2465,2465,2465,0
|
|
20241015,140900,260474780,2465,2465,2465,2465,0
|
|
20241015,140800,260474780,2465,2465,2465,2465,100
|
|
20241015,140700,260228280,2460,2460,2460,2460,21
|
|
20241015,140600,260176620,2465,2465,2465,2465,0
|
|
20241015,140500,260176620,2465,2465,2465,2465,149
|
|
20241015,140400,259809335,2465,2465,2465,2465,53
|
|
20241015,140300,259678690,2470,2470,2470,2470,30
|
|
20241015,140200,259604590,2470,2470,2470,2470,0
|
|
20241015,140100,259604590,2470,2470,2470,2470,0
|
|
20241015,140000,259604590,2470,2465,2470,2465,6
|
|
20241015,135900,259589795,2465,2465,2465,2465,500
|
|
20241015,135800,258357295,2465,2465,2465,2465,0
|
|
20241015,135700,258357295,2465,2465,2465,2465,0
|
|
20241015,135600,258357295,2465,2465,2465,2465,0
|
|
20241015,135500,258357295,2465,2465,2465,2465,2
|
|
20241015,135400,258352365,2460,2460,2460,2460,0
|
|
20241015,135300,258352365,2460,2460,2460,2460,0
|
|
20241015,135200,258352365,2460,2460,2460,2460,0
|
|
20241015,135100,258352365,2460,2460,2460,2460,0
|
|
20241015,135000,258352365,2460,2460,2460,2460,0
|
|
20241015,134900,258352365,2460,2460,2460,2460,0
|
|
20241015,134800,258352365,2460,2460,2460,2460,1776
|
|
20241015,134700,253983405,2465,2465,2465,2465,20
|
|
20241015,134600,253934105,2465,2465,2465,2465,0
|
|
20241015,134500,253934105,2465,2465,2465,2465,22
|
|
20241015,134400,253879875,2465,2465,2465,2465,200
|
|
20241015,134300,253386875,2465,2465,2465,2465,0
|
|
20241015,134200,253386875,2465,2465,2465,2465,0
|
|
20241015,134100,253386875,2465,2465,2465,2465,0
|
|
20241015,134000,253386875,2465,2465,2465,2465,0
|
|
20241015,133900,253386875,2465,2465,2465,2465,0
|
|
20241015,133800,253386875,2465,2465,2465,2465,0
|
|
20241015,133700,253386875,2465,2465,2465,2465,1
|
|
20241015,133600,253384410,2470,2470,2470,2470,0
|
|
20241015,133500,253384410,2470,2470,2470,2470,0
|
|
20241015,133400,253384410,2470,2470,2470,2470,0
|
|
20241015,133300,253384410,2470,2470,2470,2470,0
|
|
20241015,133200,253384410,2470,2470,2470,2470,0
|
|
20241015,133100,253384410,2470,2470,2470,2470,0
|
|
20241015,133000,253384410,2470,2470,2470,2470,0
|
|
20241015,132900,253384410,2470,2470,2470,2470,0
|
|
20241015,132800,253384410,2470,2470,2470,2470,0
|
|
20241015,132700,253384410,2470,2470,2470,2470,5
|
|
20241015,132600,253372060,2470,2465,2470,2465,2001
|
|
20241015,132500,248439590,2470,2470,2470,2470,0
|
|
20241015,132400,248439590,2470,2470,2470,2470,0
|
|
20241015,132300,248439590,2470,2470,2470,2470,1
|
|
20241015,132200,248437120,2465,2465,2465,2465,50
|
|
20241015,132100,248313870,2470,2470,2470,2470,0
|
|
20241015,132000,248313870,2470,2470,2470,2470,0
|
|
20241015,131900,248313870,2470,2470,2470,2470,0
|
|
20241015,131800,248313870,2470,2470,2470,2470,1
|
|
20241015,131700,248311400,2465,2465,2465,2465,0
|
|
20241015,131600,248311400,2465,2465,2465,2465,61
|
|
20241015,131500,248161035,2470,2470,2470,2470,0
|
|
20241015,131400,248161035,2470,2470,2470,2470,500
|
|
20241015,131300,246926035,2470,2470,2470,2470,0
|
|
20241015,131200,246926035,2470,2470,2470,2470,0
|
|
20241015,131100,246926035,2470,2470,2470,2470,0
|
|
20241015,131000,246926035,2470,2470,2470,2470,182
|
|
20241015,130900,246476495,2470,2465,2470,2465,923
|
|
20241015,130800,244200185,2465,2465,2465,2465,0
|
|
20241015,130700,244200185,2465,2470,2470,2465,772
|
|
20241015,130600,242295705,2465,2465,2465,2465,0
|
|
20241015,130500,242295705,2465,2470,2470,2465,287
|
|
20241015,130400,241588200,2470,2470,2470,2470,395
|
|
20241015,130300,240612550,2475,2475,2475,2475,0
|
|
20241015,130200,240612550,2475,2475,2475,2475,0
|
|
20241015,130100,240612550,2475,2475,2475,2475,0
|
|
20241015,130000,240612550,2475,2475,2475,2475,0
|
|
20241015,125900,240612550,2475,2475,2475,2475,1
|
|
20241015,125800,240610075,2475,2475,2475,2475,1500
|
|
20241015,125700,236897575,2475,2475,2475,2475,0
|
|
20241015,125600,236897575,2475,2475,2475,2475,0
|
|
20241015,125500,236897575,2475,2475,2475,2475,0
|
|
20241015,125400,236897575,2475,2475,2475,2475,0
|
|
20241015,125300,236897575,2475,2475,2475,2475,0
|
|
20241015,125200,236897575,2475,2475,2475,2475,0
|
|
20241015,125100,236897575,2475,2475,2475,2475,0
|
|
20241015,125000,236897575,2475,2475,2475,2475,0
|
|
20241015,124900,236897575,2475,2465,2475,2465,27
|
|
20241015,124800,236831010,2465,2465,2465,2465,1
|
|
20241015,124700,236828545,2465,2465,2465,2465,140
|
|
20241015,124600,236483445,2470,2470,2470,2470,1
|
|
20241015,124500,236480975,2465,2465,2465,2465,0
|
|
20241015,124400,236480975,2465,2465,2465,2465,138
|
|
20241015,124300,236140805,2465,2465,2465,2465,0
|
|
20241015,124200,236140805,2465,2465,2465,2465,100
|
|
20241015,124100,235894305,2470,2470,2470,2470,0
|
|
20241015,124000,235894305,2470,2470,2470,2470,0
|
|
20241015,123900,235894305,2470,2470,2470,2470,0
|
|
20241015,123800,235894305,2470,2470,2470,2470,0
|
|
20241015,123700,235894305,2470,2470,2470,2470,0
|
|
20241015,123600,235894305,2470,2470,2470,2470,0
|
|
20241015,123500,235894305,2470,2470,2470,2470,1
|
|
20241015,123400,235891835,2470,2470,2470,2470,0
|
|
20241015,123300,235891835,2470,2470,2470,2470,0
|
|
20241015,123200,235891835,2470,2470,2470,2470,10
|
|
20241015,123100,235867135,2470,2470,2470,2470,0
|
|
20241015,123000,235867135,2470,2470,2470,2470,0
|
|
20241015,122900,235867135,2470,2465,2470,2465,2
|
|
20241015,122800,235862200,2460,2465,2465,2460,996
|
|
20241015,122700,233409695,2465,2465,2465,2465,10
|
|
20241015,122600,233385045,2475,2475,2475,2475,3
|
|
20241015,122500,233377620,2475,2475,2475,2475,0
|
|
20241015,122400,233377620,2475,2475,2475,2475,1
|
|
20241015,122300,233375145,2470,2470,2470,2470,0
|
|
20241015,122200,233375145,2470,2470,2470,2470,222
|
|
20241015,122100,232826805,2470,2465,2470,2465,561
|
|
20241015,122000,231441265,2465,2465,2465,2465,5
|
|
20241015,121900,231428940,2470,2470,2470,2470,1
|
|
20241015,121800,231426470,2470,2470,2470,2470,1
|
|
20241015,121700,231424000,2465,2465,2465,2465,0
|
|
20241015,121600,231424000,2465,2465,2465,2465,0
|
|
20241015,121500,231424000,2465,2465,2465,2465,0
|
|
20241015,121400,231424000,2465,2465,2465,2465,0
|
|
20241015,121300,231424000,2465,2465,2465,2465,0
|
|
20241015,121200,231424000,2465,2465,2465,2465,0
|
|
20241015,121100,231424000,2465,2465,2465,2465,0
|
|
20241015,121000,231424000,2465,2465,2465,2465,8
|
|
20241015,120900,231404280,2465,2465,2465,2465,0
|
|
20241015,120800,231404280,2465,2465,2465,2465,9
|
|
20241015,120700,231382095,2460,2465,2465,2460,1050
|
|
20241015,120600,228795815,2475,2475,2475,2475,0
|
|
20241015,120500,228795815,2475,2475,2475,2475,0
|
|
20241015,120400,228795815,2475,2465,2475,2465,45
|
|
20241015,120300,228684880,2465,2465,2465,2465,0
|
|
20241015,120200,228684880,2465,2465,2465,2465,0
|
|
20241015,120100,228684880,2465,2465,2465,2465,0
|
|
20241015,120000,228684880,2465,2465,2465,2465,300
|
|
20241015,115900,227945380,2465,2465,2465,2465,0
|
|
20241015,115800,227945380,2465,2470,2470,2465,1676
|
|
20241015,115700,223813910,2475,2475,2475,2475,0
|
|
20241015,115600,223813910,2475,2470,2475,2470,475
|
|
20241015,115500,222640655,2470,2470,2470,2470,26
|
|
20241015,115400,222576435,2470,2475,2475,2470,524
|
|
20241015,115300,221282035,2475,2480,2480,2470,102
|
|
20241015,115200,221030080,2480,2480,2480,2480,1
|
|
20241015,115100,221027600,2470,2470,2470,2470,0
|
|
20241015,115000,221027600,2470,2470,2470,2470,98
|
|
20241015,114900,220785540,2475,2470,2475,2470,430
|
|
20241015,114800,219723430,2470,2470,2470,2470,500
|
|
20241015,114700,218488430,2480,2470,2480,2470,501
|
|
20241015,114600,217250950,2480,2480,2480,2480,1002
|
|
20241015,114500,214765990,2480,2480,2480,2480,500
|
|
20241015,114400,213525990,2480,2480,2480,2480,15
|
|
20241015,114300,213488790,2480,2480,2480,2480,0
|
|
20241015,114200,213488790,2480,2480,2480,2480,19
|
|
20241015,114100,213441670,2480,2480,2480,2480,8
|
|
20241015,114000,213421830,2470,2470,2470,2470,168
|
|
20241015,113900,213006870,2485,2485,2485,2485,0
|
|
20241015,113800,213006870,2485,2485,2485,2485,0
|
|
20241015,113700,213006870,2485,2485,2485,2485,1
|
|
20241015,113600,213004385,2475,2475,2475,2475,411
|
|
20241015,113500,211987160,2485,2480,2485,2480,404
|
|
20241015,113400,210985230,2480,2480,2480,2480,6
|
|
20241015,113300,210970350,2475,2475,2475,2475,50
|
|
20241015,113200,210846600,2480,2480,2480,2480,0
|
|
20241015,113100,210846600,2480,2475,2480,2475,300
|
|
20241015,113000,210102850,2475,2480,2480,2475,135
|
|
20241015,112900,209768325,2480,2480,2480,2480,21
|
|
20241015,112800,209716245,2480,2480,2480,2480,0
|
|
20241015,112700,209716245,2480,2480,2480,2480,102
|
|
20241015,112600,209463285,2480,2480,2480,2480,6
|
|
20241015,112500,209448405,2480,2480,2480,2480,1200
|
|
20241015,112400,206472405,2480,2475,2480,2475,2792
|
|
20241015,112300,199557200,2475,2475,2475,2475,100
|
|
20241015,112200,199309700,2475,2465,2475,2465,2158
|
|
20241015,112100,193978035,2465,2465,2465,2465,0
|
|
20241015,112000,193978035,2465,2465,2465,2465,2
|
|
20241015,111900,193973105,2460,2460,2460,2460,0
|
|
20241015,111800,193973105,2460,2460,2460,2460,1
|
|
20241015,111700,193970645,2465,2465,2465,2465,0
|
|
20241015,111600,193970645,2465,2465,2465,2465,0
|
|
20241015,111500,193970645,2465,2465,2465,2465,1
|
|
20241015,111400,193968180,2460,2460,2460,2460,0
|
|
20241015,111300,193968180,2460,2460,2460,2460,0
|
|
20241015,111200,193968180,2460,2460,2460,2460,0
|
|
20241015,111100,193968180,2460,2460,2460,2460,16
|
|
20241015,111000,193928820,2460,2460,2460,2460,0
|
|
20241015,110900,193928820,2460,2460,2460,2460,0
|
|
20241015,110800,193928820,2460,2460,2460,2460,0
|
|
20241015,110700,193928820,2460,2460,2460,2460,100
|
|
20241015,110600,193682820,2460,2460,2460,2460,0
|
|
20241015,110500,193682820,2460,2460,2460,2460,55
|
|
20241015,110400,193547520,2470,2470,2470,2470,0
|
|
20241015,110300,193547520,2470,2470,2470,2470,0
|
|
20241015,110200,193547520,2470,2470,2470,2470,0
|
|
20241015,110100,193547520,2470,2470,2470,2470,0
|
|
20241015,110000,193547520,2470,2470,2470,2470,0
|
|
20241015,105900,193547520,2470,2470,2470,2470,0
|
|
20241015,105800,193547520,2470,2470,2470,2470,0
|
|
20241015,105700,193547520,2470,2470,2470,2470,32
|
|
20241015,105600,193468480,2470,2470,2470,2470,555
|
|
20241015,105500,192097630,2460,2460,2460,2460,500
|
|
20241015,105400,190867630,2460,2460,2460,2460,0
|
|
20241015,105300,190867630,2460,2460,2460,2460,0
|
|
20241015,105200,190867630,2460,2460,2460,2460,75
|
|
20241015,105100,190683130,2470,2460,2470,2460,749
|
|
20241015,105000,188837635,2460,2460,2460,2460,41
|
|
20241015,104900,188736775,2460,2460,2460,2460,0
|
|
20241015,104800,188736775,2460,2460,2460,2460,500
|
|
20241015,104700,187506775,2465,2455,2465,2455,989
|
|
20241015,104600,185074030,2450,2450,2450,2450,557
|
|
20241015,104500,183709380,2450,2450,2450,2450,177
|
|
20241015,104400,183275730,2450,2450,2450,2450,0
|
|
20241015,104300,183275730,2450,2450,2450,2450,0
|
|
20241015,104200,183275730,2450,2450,2450,2450,180
|
|
20241015,104100,182834730,2455,2455,2455,2455,1
|
|
20241015,104000,182832275,2455,2455,2455,2455,1
|
|
20241015,103900,182829820,2450,2450,2450,2450,0
|
|
20241015,103800,182829820,2450,2450,2450,2450,6
|
|
20241015,103700,182815120,2450,2450,2450,2450,0
|
|
20241015,103600,182815120,2450,2450,2450,2450,3
|
|
20241015,103500,182807770,2455,2450,2455,2450,701
|
|
20241015,103400,181090315,2450,2450,2450,2450,304
|
|
20241015,103300,180345515,2455,2455,2455,2455,0
|
|
20241015,103200,180345515,2455,2455,2455,2455,0
|
|
20241015,103100,180345515,2455,2455,2455,2455,0
|
|
20241015,103000,180345515,2455,2455,2455,2455,0
|
|
20241015,102900,180345515,2455,2450,2455,2445,299
|
|
20241015,102800,179613960,2455,2450,2455,2450,1051
|
|
20241015,102700,177039005,2455,2455,2455,2455,1
|
|
20241015,102600,177036550,2455,2455,2455,2455,0
|
|
20241015,102500,177036550,2455,2455,2455,2455,0
|
|
20241015,102400,177036550,2455,2455,2455,2455,0
|
|
20241015,102300,177036550,2455,2455,2455,2455,0
|
|
20241015,102200,177036550,2455,2450,2455,2450,126
|
|
20241015,102100,176727835,2450,2445,2450,2445,401
|
|
20241015,102000,175747385,2445,2450,2450,2445,651
|
|
20241015,101900,174154415,2450,2450,2450,2450,1
|
|
20241015,101800,174151965,2460,2460,2460,2460,0
|
|
20241015,101700,174151965,2460,2460,2460,2460,0
|
|
20241015,101600,174151965,2460,2460,2460,2460,0
|
|
20241015,101500,174151965,2460,2460,2460,2460,0
|
|
20241015,101400,174151965,2460,2460,2460,2460,0
|
|
20241015,101300,174151965,2460,2455,2460,2455,21
|
|
20241015,101200,174100405,2455,2455,2455,2455,40
|
|
20241015,101100,174002205,2455,2455,2455,2455,10
|
|
20241015,101000,173977655,2460,2460,2460,2460,35
|
|
20241015,100900,173891555,2460,2460,2460,2460,0
|
|
20241015,100800,173891555,2460,2450,2460,2450,101
|
|
20241015,100700,173644095,2470,2470,2470,2470,0
|
|
20241015,100600,173644095,2470,2470,2470,2470,0
|
|
20241015,100500,173644095,2470,2470,2470,2470,0
|
|
20241015,100400,173644095,2470,2460,2475,2440,7304
|
|
20241015,100300,155755690,2455,2460,2460,2455,3
|
|
20241015,100200,155748320,2460,2460,2460,2460,4
|
|
20241015,100100,155738480,2460,2460,2460,2460,0
|
|
20241015,100000,155738480,2460,2455,2460,2455,1540
|
|
20241015,095900,151951830,2455,2455,2455,2455,0
|
|
20241015,095800,151951830,2455,2450,2455,2445,2452
|
|
20241015,095700,145937210,2435,2435,2435,2435,10
|
|
20241015,095600,145912860,2435,2440,2440,2435,1634
|
|
20241015,095500,141926815,2435,2450,2450,2435,7470
|
|
20241015,095400,123701290,2455,2450,2455,2445,866
|
|
20241015,095300,121579100,2450,2450,2450,2450,200
|
|
20241015,095200,121089100,2450,2450,2450,2450,200
|
|
20241015,095100,120599100,2450,2450,2450,2450,0
|
|
20241015,095000,120599100,2450,2450,2450,2450,980
|
|
20241015,094900,118198100,2440,2440,2440,2440,0
|
|
20241015,094800,118198100,2440,2450,2450,2440,4067
|
|
20241015,094700,108257455,2450,2450,2450,2450,2204
|
|
20241015,094600,102857655,2450,2450,2450,2450,1
|
|
20241015,094500,102855205,2460,2460,2460,2460,101
|
|
20241015,094400,102606745,2450,2450,2450,2450,1083
|
|
20241015,094300,99953395,2450,2450,2450,2450,1931
|
|
20241015,094200,95222445,2450,2460,2460,2450,815
|
|
20241015,094100,93223155,2460,2460,2460,2460,18
|
|
20241015,094000,93178875,2460,2460,2460,2460,5
|
|
20241015,093900,93166575,2460,2460,2460,2460,5
|
|
20241015,093800,93154275,2460,2455,2460,2455,779
|
|
20241015,093700,91241820,2460,2460,2460,2460,1121
|
|
20241015,093600,88484160,2460,2460,2460,2460,0
|
|
20241015,093500,88484160,2460,2460,2460,2460,1573
|
|
20241015,093400,84614580,2465,2465,2465,2465,394
|
|
20241015,093300,83643370,2465,2460,2465,2460,32
|
|
20241015,093200,83564645,2460,2460,2460,2460,19
|
|
20241015,093100,83517905,2465,2465,2465,2465,0
|
|
20241015,093000,83517905,2465,2455,2465,2450,3432
|
|
20241015,092900,75102110,2455,2455,2455,2455,651
|
|
20241015,092800,73503905,2470,2470,2470,2470,1
|
|
20241015,092700,73501435,2470,2470,2470,2470,0
|
|
20241015,092600,73501435,2470,2470,2470,2470,1
|
|
20241015,092500,73498965,2455,2460,2460,2455,518
|
|
20241015,092400,72227265,2455,2470,2470,2455,7812
|
|
20241015,092300,52991795,2470,2470,2470,2470,1257
|
|
20241015,092200,49887005,2470,2475,2475,2470,1469
|
|
20241015,092100,46251395,2480,2480,2480,2480,610
|
|
20241015,092000,44738595,2480,2480,2480,2480,0
|
|
20241015,091900,44738595,2480,2480,2480,2480,100
|
|
20241015,091800,44490595,2480,2480,2480,2480,47
|
|
20241015,091700,44374035,2485,2485,2485,2485,1
|
|
20241015,091600,44371550,2485,2485,2485,2485,0
|
|
20241015,091500,44371550,2485,2485,2485,2485,41
|
|
20241015,091400,44269665,2485,2480,2485,2480,1621
|
|
20241015,091300,40249480,2480,2480,2485,2480,1340
|
|
20241015,091200,36921280,2480,2480,2480,2480,300
|
|
20241015,091100,36177280,2480,2480,2480,2480,9
|
|
20241015,091000,36154960,2485,2480,2485,2480,302
|
|
20241015,090900,35405995,2475,2480,2480,2475,2
|
|
20241015,090800,35401040,2480,2480,2480,2475,329
|
|
20241015,090700,34586755,2480,2480,2480,2480,1021
|
|
20241015,090600,32054675,2480,2475,2480,2475,212
|
|
20241015,090500,31529970,2475,2475,2475,2470,1318
|
|
20241015,090400,28271010,2475,2480,2480,2475,10
|
|
20241015,090300,28246255,2480,2480,2480,2480,2027
|
|
20241015,090200,23219295,2485,2485,2485,2485,0
|
|
20241015,090100,23219295,2485,2470,2485,2470,101
|
|
20241015,090000,22969810,2485,2460,2485,2460,9316
|