736 lines
35 KiB
CSV
736 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,211300,220256180,4325,4325,4325,4325,646
|
|
20241014,211200,220256180,4325,4325,4325,4325,0
|
|
20241014,211100,220256180,4325,4325,4325,4325,0
|
|
20241014,211000,220256180,4325,4325,4325,4325,0
|
|
20241014,210900,220256180,4325,4325,4325,4325,0
|
|
20241014,210800,220256180,4325,4325,4325,4325,0
|
|
20241014,210700,220256180,4325,4325,4325,4325,0
|
|
20241014,210600,220256180,4325,4325,4325,4325,0
|
|
20241014,210500,220256180,4325,4325,4325,4325,0
|
|
20241014,210400,220256180,4325,4325,4325,4325,0
|
|
20241014,210300,220256180,4325,4325,4325,4325,0
|
|
20241014,210200,220256180,4325,4325,4325,4325,0
|
|
20241014,210100,220256180,4325,4325,4325,4325,0
|
|
20241014,210000,220256180,4325,4325,4325,4325,0
|
|
20241014,205900,220256180,4325,4325,4325,4325,0
|
|
20241014,205800,220256180,4325,4325,4325,4325,0
|
|
20241014,205700,220256180,4325,4325,4325,4325,0
|
|
20241014,205600,220256180,4325,4325,4325,4325,0
|
|
20241014,205500,220256180,4325,4325,4325,4325,0
|
|
20241014,205400,220256180,4325,4325,4325,4325,0
|
|
20241014,205300,220256180,4325,4325,4325,4325,0
|
|
20241014,205200,220256180,4325,4325,4325,4325,0
|
|
20241014,205100,220256180,4325,4325,4325,4325,0
|
|
20241014,205000,220256180,4325,4325,4325,4325,0
|
|
20241014,204900,220256180,4325,4325,4325,4325,0
|
|
20241014,204800,220256180,4325,4325,4325,4325,0
|
|
20241014,204700,220256180,4325,4325,4325,4325,0
|
|
20241014,204600,220256180,4325,4325,4325,4325,0
|
|
20241014,204500,220256180,4325,4325,4325,4325,0
|
|
20241014,204400,220256180,4325,4325,4325,4325,0
|
|
20241014,204300,220256180,4325,4325,4325,4325,646
|
|
20241014,204200,220256180,4325,4325,4325,4325,0
|
|
20241014,204100,220256180,4325,4325,4325,4325,0
|
|
20241014,204000,220256180,4325,4325,4325,4325,0
|
|
20241014,203900,220256180,4325,4325,4325,4325,0
|
|
20241014,203800,220256180,4325,4325,4325,4325,0
|
|
20241014,203700,220256180,4325,4325,4325,4325,0
|
|
20241014,203600,220256180,4325,4325,4325,4325,0
|
|
20241014,203500,220256180,4325,4325,4325,4325,0
|
|
20241014,203400,220256180,4325,4325,4325,4325,0
|
|
20241014,203300,220256180,4325,4325,4325,4325,0
|
|
20241014,203200,220256180,4325,4325,4325,4325,0
|
|
20241014,203100,220256180,4325,4325,4325,4325,0
|
|
20241014,203000,220256180,4325,4325,4325,4325,0
|
|
20241014,202900,220256180,4325,4325,4325,4325,0
|
|
20241014,202800,220256180,4325,4325,4325,4325,0
|
|
20241014,202700,220256180,4325,4325,4325,4325,0
|
|
20241014,202600,220256180,4325,4325,4325,4325,0
|
|
20241014,202500,220256180,4325,4325,4325,4325,0
|
|
20241014,202400,220256180,4325,4325,4325,4325,0
|
|
20241014,202300,220256180,4325,4325,4325,4325,0
|
|
20241014,202200,220256180,4325,4325,4325,4325,0
|
|
20241014,202100,220256180,4325,4325,4325,4325,0
|
|
20241014,202000,220256180,4325,4325,4325,4325,0
|
|
20241014,201900,220256180,4325,4325,4325,4325,0
|
|
20241014,201800,220256180,4325,4325,4325,4325,0
|
|
20241014,201700,220256180,4325,4325,4325,4325,0
|
|
20241014,201600,220256180,4325,4325,4325,4325,0
|
|
20241014,201500,220256180,4325,4325,4325,4325,0
|
|
20241014,201400,220256180,4325,4325,4325,4325,0
|
|
20241014,201300,220256180,4325,4325,4325,4325,646
|
|
20241014,201200,220256180,4325,4325,4325,4325,0
|
|
20241014,201100,220256180,4325,4325,4325,4325,0
|
|
20241014,201000,220256180,4325,4325,4325,4325,0
|
|
20241014,200900,220256180,4325,4325,4325,4325,0
|
|
20241014,200800,220256180,4325,4325,4325,4325,0
|
|
20241014,200700,220256180,4325,4325,4325,4325,0
|
|
20241014,200600,220256180,4325,4325,4325,4325,0
|
|
20241014,200500,220256180,4325,4325,4325,4325,0
|
|
20241014,200400,220256180,4325,4325,4325,4325,0
|
|
20241014,200300,220256180,4325,4325,4325,4325,0
|
|
20241014,200200,220256180,4325,4325,4325,4325,0
|
|
20241014,200100,220256180,4325,4325,4325,4325,0
|
|
20241014,200000,220256180,4325,4325,4325,4325,0
|
|
20241014,195900,220256180,4325,4325,4325,4325,0
|
|
20241014,195800,220256180,4325,4325,4325,4325,0
|
|
20241014,195700,220256180,4325,4325,4325,4325,0
|
|
20241014,195600,220256180,4325,4325,4325,4325,0
|
|
20241014,195500,220256180,4325,4325,4325,4325,0
|
|
20241014,195400,220256180,4325,4325,4325,4325,0
|
|
20241014,195300,220256180,4325,4325,4325,4325,0
|
|
20241014,195200,220256180,4325,4325,4325,4325,0
|
|
20241014,195100,220256180,4325,4325,4325,4325,0
|
|
20241014,195000,220256180,4325,4325,4325,4325,0
|
|
20241014,194900,220256180,4325,4325,4325,4325,0
|
|
20241014,194800,220256180,4325,4325,4325,4325,0
|
|
20241014,194700,220256180,4325,4325,4325,4325,0
|
|
20241014,194600,220256180,4325,4325,4325,4325,0
|
|
20241014,194500,220256180,4325,4325,4325,4325,0
|
|
20241014,194400,220256180,4325,4325,4325,4325,0
|
|
20241014,194300,220256180,4325,4325,4325,4325,646
|
|
20241014,194200,220256180,4325,4325,4325,4325,0
|
|
20241014,194100,220256180,4325,4325,4325,4325,0
|
|
20241014,194000,220256180,4325,4325,4325,4325,0
|
|
20241014,193900,220256180,4325,4325,4325,4325,0
|
|
20241014,193800,220256180,4325,4325,4325,4325,0
|
|
20241014,193700,220256180,4325,4325,4325,4325,0
|
|
20241014,193600,220256180,4325,4325,4325,4325,0
|
|
20241014,193500,220256180,4325,4325,4325,4325,0
|
|
20241014,193400,220256180,4325,4325,4325,4325,0
|
|
20241014,193300,220256180,4325,4325,4325,4325,0
|
|
20241014,193200,220256180,4325,4325,4325,4325,0
|
|
20241014,193100,220256180,4325,4325,4325,4325,0
|
|
20241014,193000,220256180,4325,4325,4325,4325,0
|
|
20241014,192900,220256180,4325,4325,4325,4325,0
|
|
20241014,192800,220256180,4325,4325,4325,4325,0
|
|
20241014,192700,220256180,4325,4325,4325,4325,0
|
|
20241014,192600,220256180,4325,4325,4325,4325,0
|
|
20241014,192500,220256180,4325,4325,4325,4325,0
|
|
20241014,192400,220256180,4325,4325,4325,4325,0
|
|
20241014,192300,220256180,4325,4325,4325,4325,0
|
|
20241014,192200,220256180,4325,4325,4325,4325,0
|
|
20241014,192100,220256180,4325,4325,4325,4325,0
|
|
20241014,192000,220256180,4325,4325,4325,4325,0
|
|
20241014,191900,220256180,4325,4325,4325,4325,0
|
|
20241014,191800,220256180,4325,4325,4325,4325,0
|
|
20241014,191700,220256180,4325,4325,4325,4325,0
|
|
20241014,191600,220256180,4325,4325,4325,4325,0
|
|
20241014,191500,220256180,4325,4325,4325,4325,0
|
|
20241014,191400,220256180,4325,4325,4325,4325,0
|
|
20241014,191300,220256180,4325,4325,4325,4325,646
|
|
20241014,191200,220256180,4325,4325,4325,4325,0
|
|
20241014,191100,220256180,4325,4325,4325,4325,0
|
|
20241014,191000,220256180,4325,4325,4325,4325,0
|
|
20241014,190900,220256180,4325,4325,4325,4325,0
|
|
20241014,190800,220256180,4325,4325,4325,4325,0
|
|
20241014,190700,220256180,4325,4325,4325,4325,0
|
|
20241014,190600,220256180,4325,4325,4325,4325,0
|
|
20241014,190500,220256180,4325,4325,4325,4325,0
|
|
20241014,190400,220256180,4325,4325,4325,4325,0
|
|
20241014,190300,220256180,4325,4325,4325,4325,0
|
|
20241014,190200,220256180,4325,4325,4325,4325,0
|
|
20241014,190100,220256180,4325,4325,4325,4325,0
|
|
20241014,190000,220256180,4325,4325,4325,4325,0
|
|
20241014,185900,220256180,4325,4325,4325,4325,0
|
|
20241014,185800,220256180,4325,4325,4325,4325,0
|
|
20241014,185700,220256180,4325,4325,4325,4325,0
|
|
20241014,185600,220256180,4325,4325,4325,4325,0
|
|
20241014,185500,220256180,4325,4325,4325,4325,0
|
|
20241014,185400,220256180,4325,4325,4325,4325,0
|
|
20241014,185300,220256180,4325,4325,4325,4325,0
|
|
20241014,185200,220256180,4325,4325,4325,4325,0
|
|
20241014,185100,220256180,4325,4325,4325,4325,0
|
|
20241014,185000,220256180,4325,4325,4325,4325,0
|
|
20241014,184900,220256180,4325,4325,4325,4325,0
|
|
20241014,184800,220256180,4325,4325,4325,4325,0
|
|
20241014,184700,220256180,4325,4325,4325,4325,0
|
|
20241014,184600,220256180,4325,4325,4325,4325,0
|
|
20241014,184500,220256180,4325,4325,4325,4325,0
|
|
20241014,184400,220256180,4325,4325,4325,4325,0
|
|
20241014,184300,220256180,4325,4325,4325,4325,646
|
|
20241014,184200,220256180,4325,4325,4325,4325,0
|
|
20241014,184100,220256180,4325,4325,4325,4325,0
|
|
20241014,184000,220256180,4325,4325,4325,4325,0
|
|
20241014,183900,220256180,4325,4325,4325,4325,0
|
|
20241014,183800,220256180,4325,4325,4325,4325,0
|
|
20241014,183700,220256180,4325,4325,4325,4325,0
|
|
20241014,183600,220256180,4325,4325,4325,4325,0
|
|
20241014,183500,220256180,4325,4325,4325,4325,0
|
|
20241014,183400,220256180,4325,4325,4325,4325,0
|
|
20241014,183300,220256180,4325,4325,4325,4325,0
|
|
20241014,183200,220256180,4325,4325,4325,4325,0
|
|
20241014,183100,220256180,4325,4325,4325,4325,0
|
|
20241014,183000,220256180,4325,4325,4325,4325,0
|
|
20241014,182900,220256180,4325,4325,4325,4325,0
|
|
20241014,182800,220256180,4325,4325,4325,4325,0
|
|
20241014,182700,220256180,4325,4325,4325,4325,0
|
|
20241014,182600,220256180,4325,4325,4325,4325,0
|
|
20241014,182500,220256180,4325,4325,4325,4325,0
|
|
20241014,182400,220256180,4325,4325,4325,4325,0
|
|
20241014,182300,220256180,4325,4325,4325,4325,0
|
|
20241014,182200,220256180,4325,4325,4325,4325,0
|
|
20241014,182100,220256180,4325,4325,4325,4325,0
|
|
20241014,182000,220256180,4325,4325,4325,4325,0
|
|
20241014,181900,220256180,4325,4325,4325,4325,0
|
|
20241014,181800,220256180,4325,4325,4325,4325,0
|
|
20241014,181700,220256180,4325,4325,4325,4325,0
|
|
20241014,181600,220256180,4325,4325,4325,4325,0
|
|
20241014,181500,220256180,4325,4325,4325,4325,0
|
|
20241014,181400,220256180,4325,4325,4325,4325,0
|
|
20241014,181300,220256180,4325,4325,4325,4325,646
|
|
20241014,181200,220256180,4325,4325,4325,4325,0
|
|
20241014,181100,220256180,4325,4325,4325,4325,0
|
|
20241014,181000,220256180,4325,4325,4325,4325,0
|
|
20241014,180900,220256180,4325,4325,4325,4325,0
|
|
20241014,180800,220256180,4325,4325,4325,4325,0
|
|
20241014,180700,220256180,4325,4325,4325,4325,0
|
|
20241014,180600,220256180,4325,4325,4325,4325,0
|
|
20241014,180500,220256180,4325,4325,4325,4325,0
|
|
20241014,180400,220256180,4325,4325,4325,4325,0
|
|
20241014,180300,220256180,4325,4325,4325,4325,0
|
|
20241014,180200,220256180,4325,4325,4325,4325,0
|
|
20241014,180100,220256180,4325,4325,4325,4325,0
|
|
20241014,180000,220256180,4325,4325,4325,4325,0
|
|
20241014,175900,220256180,4325,4325,4325,4325,0
|
|
20241014,175800,220256180,4325,4325,4325,4325,0
|
|
20241014,175700,220256180,4325,4325,4325,4325,0
|
|
20241014,175600,220256180,4325,4325,4325,4325,0
|
|
20241014,175500,220256180,4325,4325,4325,4325,0
|
|
20241014,175400,220256180,4325,4325,4325,4325,0
|
|
20241014,175300,220256180,4325,4325,4325,4325,0
|
|
20241014,175200,220256180,4325,4325,4325,4325,0
|
|
20241014,175100,220256180,4325,4325,4325,4325,0
|
|
20241014,175000,220256180,4325,4325,4325,4325,0
|
|
20241014,174900,220256180,4325,4325,4325,4325,0
|
|
20241014,174800,220256180,4325,4325,4325,4325,0
|
|
20241014,174700,220256180,4325,4325,4325,4325,0
|
|
20241014,174600,220256180,4325,4325,4325,4325,0
|
|
20241014,174500,220256180,4325,4325,4325,4325,0
|
|
20241014,174400,220256180,4325,4325,4325,4325,0
|
|
20241014,174300,220256180,4325,4325,4325,4325,646
|
|
20241014,174200,220256180,4325,4325,4325,4325,0
|
|
20241014,174100,220256180,4325,4325,4325,4325,0
|
|
20241014,174000,220256180,4325,4325,4325,4325,0
|
|
20241014,173900,220256180,4325,4325,4325,4325,0
|
|
20241014,173800,220256180,4325,4325,4325,4325,0
|
|
20241014,173700,220256180,4325,4325,4325,4325,0
|
|
20241014,173600,220256180,4325,4325,4325,4325,0
|
|
20241014,173500,220256180,4325,4325,4325,4325,0
|
|
20241014,173400,220256180,4325,4325,4325,4325,0
|
|
20241014,173300,220256180,4325,4325,4325,4325,0
|
|
20241014,173200,220256180,4325,4325,4325,4325,0
|
|
20241014,173100,220256180,4325,4325,4325,4325,0
|
|
20241014,173000,220256180,4325,4325,4325,4325,0
|
|
20241014,172900,220256180,4325,4325,4325,4325,0
|
|
20241014,172800,220256180,4325,4325,4325,4325,0
|
|
20241014,172700,220256180,4325,4325,4325,4325,0
|
|
20241014,172600,220256180,4325,4325,4325,4325,0
|
|
20241014,172500,220256180,4325,4325,4325,4325,0
|
|
20241014,172400,220256180,4325,4325,4325,4325,0
|
|
20241014,172300,220256180,4325,4325,4325,4325,0
|
|
20241014,172200,220256180,4325,4325,4325,4325,0
|
|
20241014,172100,220256180,4325,4325,4325,4325,0
|
|
20241014,172000,220256180,4325,4325,4325,4325,0
|
|
20241014,171900,220256180,4325,4325,4325,4325,0
|
|
20241014,171800,220256180,4325,4325,4325,4325,0
|
|
20241014,171700,220256180,4325,4325,4325,4325,0
|
|
20241014,171600,220256180,4325,4325,4325,4325,0
|
|
20241014,171500,220256180,4325,4325,4325,4325,0
|
|
20241014,171400,220256180,4325,4325,4325,4325,0
|
|
20241014,171300,220256180,4325,4325,4325,4325,646
|
|
20241014,171200,220256180,4325,4325,4325,4325,0
|
|
20241014,171100,220256180,4325,4325,4325,4325,0
|
|
20241014,171000,220256180,4325,4325,4325,4325,0
|
|
20241014,170900,220256180,4325,4325,4325,4325,0
|
|
20241014,170800,220256180,4325,4325,4325,4325,0
|
|
20241014,170700,220256180,4325,4325,4325,4325,0
|
|
20241014,170600,220256180,4325,4325,4325,4325,0
|
|
20241014,170500,220256180,4325,4325,4325,4325,0
|
|
20241014,170400,220256180,4325,4325,4325,4325,0
|
|
20241014,170300,220256180,4325,4325,4325,4325,0
|
|
20241014,170200,220256180,4325,4325,4325,4325,0
|
|
20241014,170100,220256180,4325,4325,4325,4325,0
|
|
20241014,170000,220256180,4325,4325,4325,4325,0
|
|
20241014,165900,220256180,4325,4325,4325,4325,0
|
|
20241014,165800,220256180,4325,4325,4325,4325,0
|
|
20241014,165700,220256180,4325,4325,4325,4325,0
|
|
20241014,165600,220256180,4325,4325,4325,4325,0
|
|
20241014,165500,220256180,4325,4325,4325,4325,0
|
|
20241014,165400,220256180,4325,4325,4325,4325,0
|
|
20241014,165300,220256180,4325,4325,4325,4325,0
|
|
20241014,165200,220256180,4325,4325,4325,4325,0
|
|
20241014,165100,220256180,4325,4325,4325,4325,0
|
|
20241014,165000,220256180,4325,4325,4325,4325,0
|
|
20241014,164900,220256180,4325,4325,4325,4325,0
|
|
20241014,164800,220256180,4325,4325,4325,4325,0
|
|
20241014,164700,220256180,4325,4325,4325,4325,0
|
|
20241014,164600,220256180,4325,4325,4325,4325,0
|
|
20241014,164500,220256180,4325,4325,4325,4325,0
|
|
20241014,164400,220256180,4325,4325,4325,4325,0
|
|
20241014,164300,220256180,4325,4325,4325,4325,646
|
|
20241014,164200,220256180,4325,4325,4325,4325,0
|
|
20241014,164100,220256180,4325,4325,4325,4325,0
|
|
20241014,164000,220256180,4325,4325,4325,4325,0
|
|
20241014,163900,220256180,4325,4325,4325,4325,0
|
|
20241014,163800,220256180,4325,4325,4325,4325,0
|
|
20241014,163700,220256180,4325,4325,4325,4325,0
|
|
20241014,163600,220256180,4325,4325,4325,4325,0
|
|
20241014,163500,220256180,4325,4325,4325,4325,0
|
|
20241014,163400,220256180,4325,4325,4325,4325,0
|
|
20241014,163300,220256180,4325,4325,4325,4325,0
|
|
20241014,163200,220256180,4325,4325,4325,4325,0
|
|
20241014,163100,220256180,4325,4325,4325,4325,0
|
|
20241014,163000,220256180,4325,4325,4325,4325,0
|
|
20241014,162900,220256180,4325,4325,4325,4325,0
|
|
20241014,162800,220256180,4325,4325,4325,4325,0
|
|
20241014,162700,220256180,4325,4325,4325,4325,0
|
|
20241014,162600,220256180,4325,4325,4325,4325,0
|
|
20241014,162500,220256180,4325,4325,4325,4325,0
|
|
20241014,162400,220256180,4325,4325,4325,4325,0
|
|
20241014,162300,220256180,4325,4325,4325,4325,0
|
|
20241014,162200,220256180,4325,4325,4325,4325,0
|
|
20241014,162100,220256180,4325,4325,4325,4325,0
|
|
20241014,162000,220256180,4325,4325,4325,4325,0
|
|
20241014,161900,220256180,4325,4325,4325,4325,0
|
|
20241014,161800,220256180,4325,4325,4325,4325,0
|
|
20241014,161700,220256180,4325,4325,4325,4325,0
|
|
20241014,161600,220256180,4325,4325,4325,4325,0
|
|
20241014,161500,220256180,4325,4325,4325,4325,0
|
|
20241014,161400,220256180,4325,4325,4325,4325,0
|
|
20241014,161300,220256180,4325,4325,4325,4325,646
|
|
20241014,161200,220256180,4325,4325,4325,4325,0
|
|
20241014,161100,220256180,4325,4325,4325,4325,0
|
|
20241014,161000,220256180,4325,4325,4325,4325,0
|
|
20241014,160900,220256180,4325,4325,4325,4325,0
|
|
20241014,160800,220256180,4325,4325,4325,4325,0
|
|
20241014,160700,220256180,4325,4325,4325,4325,0
|
|
20241014,160600,220256180,4325,4325,4325,4325,0
|
|
20241014,160500,220256180,4325,4325,4325,4325,0
|
|
20241014,160400,220256180,4325,4325,4325,4325,0
|
|
20241014,160300,220256180,4325,4325,4325,4325,0
|
|
20241014,160200,220256180,4325,4325,4325,4325,0
|
|
20241014,160100,220256180,4325,4325,4325,4325,0
|
|
20241014,160000,220256180,4325,4325,4325,4325,0
|
|
20241014,155900,220256180,4325,4325,4325,4325,0
|
|
20241014,155800,220256180,4325,4325,4325,4325,0
|
|
20241014,155700,220256180,4325,4325,4325,4325,0
|
|
20241014,155600,220256180,4325,4325,4325,4325,0
|
|
20241014,155500,220256180,4325,4325,4325,4325,0
|
|
20241014,155400,220256180,4325,4325,4325,4325,0
|
|
20241014,155300,220256180,4325,4325,4325,4325,0
|
|
20241014,155200,220256180,4325,4325,4325,4325,0
|
|
20241014,155100,220256180,4325,4325,4325,4325,0
|
|
20241014,155000,220256180,4325,4325,4325,4325,0
|
|
20241014,154900,220256180,4325,4325,4325,4325,0
|
|
20241014,154800,220256180,4325,4325,4325,4325,0
|
|
20241014,154700,220256180,4325,4325,4325,4325,0
|
|
20241014,154600,220256180,4325,4325,4325,4325,0
|
|
20241014,154500,220256180,4325,4325,4325,4325,0
|
|
20241014,154400,220256180,4325,4325,4325,4325,0
|
|
20241014,154300,220256180,4325,4325,4325,4325,646
|
|
20241014,154200,220256180,4325,4325,4325,4325,0
|
|
20241014,154100,220256180,4325,4325,4325,4325,0
|
|
20241014,154000,220256180,4325,4325,4325,4325,0
|
|
20241014,153900,220256180,4325,4325,4325,4325,0
|
|
20241014,153800,220256180,4325,4325,4325,4325,0
|
|
20241014,153700,220256180,4325,4325,4325,4325,0
|
|
20241014,153600,220256180,4325,4325,4325,4325,0
|
|
20241014,153500,220256180,4325,4325,4325,4325,0
|
|
20241014,153400,220256180,4325,4325,4325,4325,0
|
|
20241014,153300,220256180,4325,4325,4325,4325,0
|
|
20241014,153200,220256180,4325,4325,4325,4325,0
|
|
20241014,153100,220256180,4325,4325,4325,4325,0
|
|
20241014,153000,220256180,4325,4325,4325,4325,646
|
|
20241014,152900,217462230,4325,4325,4325,4325,0
|
|
20241014,152800,217462230,4325,4325,4325,4325,0
|
|
20241014,152700,217462230,4325,4325,4325,4325,0
|
|
20241014,152600,217462230,4325,4325,4325,4325,0
|
|
20241014,152500,217462230,4325,4325,4325,4325,0
|
|
20241014,152400,217462230,4325,4325,4325,4325,0
|
|
20241014,152300,217462230,4325,4325,4325,4325,0
|
|
20241014,152200,217462230,4325,4325,4325,4325,0
|
|
20241014,152100,217462230,4325,4325,4325,4325,0
|
|
20241014,152000,217462230,4325,4325,4325,4325,0
|
|
20241014,151900,217462230,4325,4300,4325,4300,337
|
|
20241014,151800,216010345,4300,4300,4300,4300,0
|
|
20241014,151700,216010345,4300,4300,4300,4300,10
|
|
20241014,151600,215967345,4300,4300,4300,4300,1
|
|
20241014,151500,215963045,4305,4300,4305,4300,204
|
|
20241014,151400,215085325,4300,4290,4300,4290,829
|
|
20241014,151300,211528625,4295,4290,4295,4290,1317
|
|
20241014,151200,205874610,4285,4285,4290,4285,755
|
|
20241014,151100,202637370,4285,4275,4285,4275,1587
|
|
20241014,151000,195839885,4265,4265,4265,4265,1
|
|
20241014,150900,195835620,4260,4260,4260,4260,0
|
|
20241014,150800,195835620,4260,4260,4260,4260,0
|
|
20241014,150700,195835620,4260,4260,4260,4260,50
|
|
20241014,150600,195622620,4260,4260,4260,4260,0
|
|
20241014,150500,195622620,4260,4260,4260,4260,30
|
|
20241014,150400,195494820,4260,4260,4260,4260,50
|
|
20241014,150300,195281820,4260,4260,4260,4260,0
|
|
20241014,150200,195281820,4260,4260,4260,4260,0
|
|
20241014,150100,195281820,4260,4260,4260,4260,140
|
|
20241014,150000,194685420,4255,4255,4255,4255,0
|
|
20241014,145900,194685420,4255,4255,4255,4255,0
|
|
20241014,145800,194685420,4255,4255,4255,4255,0
|
|
20241014,145700,194685420,4255,4255,4255,4255,0
|
|
20241014,145600,194685420,4255,4255,4255,4255,0
|
|
20241014,145500,194685420,4255,4255,4255,4255,0
|
|
20241014,145400,194685420,4255,4255,4255,4255,0
|
|
20241014,145300,194685420,4255,4255,4255,4255,295
|
|
20241014,145200,193430195,4255,4255,4255,4255,0
|
|
20241014,145100,193430195,4255,4255,4255,4255,0
|
|
20241014,145000,193430195,4255,4255,4255,4255,0
|
|
20241014,144900,193430195,4255,4255,4255,4255,1602
|
|
20241014,144800,186613685,4260,4260,4260,4260,202
|
|
20241014,144700,185753165,4260,4260,4260,4260,0
|
|
20241014,144600,185753165,4260,4260,4260,4260,0
|
|
20241014,144500,185753165,4260,4260,4260,4260,900
|
|
20241014,144400,181919165,4260,4260,4260,4260,0
|
|
20241014,144300,181919165,4260,4260,4260,4260,0
|
|
20241014,144200,181919165,4260,4260,4260,4260,6
|
|
20241014,144100,181893605,4275,4275,4275,4275,0
|
|
20241014,144000,181893605,4275,4275,4275,4275,0
|
|
20241014,143900,181893605,4275,4275,4275,4275,0
|
|
20241014,143800,181893605,4275,4275,4275,4275,0
|
|
20241014,143700,181893605,4275,4275,4275,4275,0
|
|
20241014,143600,181893605,4275,4275,4275,4275,100
|
|
20241014,143500,181466105,4275,4275,4275,4275,0
|
|
20241014,143400,181466105,4275,4275,4275,4275,0
|
|
20241014,143300,181466105,4275,4275,4275,4275,0
|
|
20241014,143200,181466105,4275,4275,4275,4275,0
|
|
20241014,143100,181466105,4275,4275,4275,4275,0
|
|
20241014,143000,181466105,4275,4275,4275,4275,0
|
|
20241014,142900,181466105,4275,4275,4275,4275,0
|
|
20241014,142800,181466105,4275,4275,4275,4275,0
|
|
20241014,142700,181466105,4275,4275,4275,4275,0
|
|
20241014,142600,181466105,4275,4275,4275,4275,2
|
|
20241014,142500,181457555,4275,4275,4275,4275,0
|
|
20241014,142400,181457555,4275,4275,4275,4275,0
|
|
20241014,142300,181457555,4275,4275,4275,4275,0
|
|
20241014,142200,181457555,4275,4275,4275,4275,0
|
|
20241014,142100,181457555,4275,4275,4275,4275,0
|
|
20241014,142000,181457555,4275,4275,4275,4275,4
|
|
20241014,141900,181440455,4275,4275,4275,4275,1
|
|
20241014,141800,181436180,4255,4255,4255,4255,0
|
|
20241014,141700,181436180,4255,4255,4255,4255,0
|
|
20241014,141600,181436180,4255,4255,4255,4255,0
|
|
20241014,141500,181436180,4255,4255,4255,4255,0
|
|
20241014,141400,181436180,4255,4255,4255,4255,0
|
|
20241014,141300,181436180,4255,4255,4255,4255,0
|
|
20241014,141200,181436180,4255,4255,4255,4255,0
|
|
20241014,141100,181436180,4255,4255,4255,4255,0
|
|
20241014,141000,181436180,4255,4260,4260,4255,439
|
|
20241014,140900,179567210,4255,4255,4255,4255,0
|
|
20241014,140800,179567210,4255,4260,4260,4255,1500
|
|
20241014,140700,173184165,4260,4260,4260,4260,0
|
|
20241014,140600,173184165,4260,4260,4260,4260,0
|
|
20241014,140500,173184165,4260,4260,4260,4260,0
|
|
20241014,140400,173184165,4260,4260,4260,4260,0
|
|
20241014,140300,173184165,4260,4260,4260,4260,0
|
|
20241014,140200,173184165,4260,4260,4260,4260,0
|
|
20241014,140100,173184165,4260,4260,4260,4260,0
|
|
20241014,140000,173184165,4260,4260,4260,4260,377
|
|
20241014,135900,171578145,4260,4265,4265,4260,100
|
|
20241014,135800,171152140,4260,4260,4260,4260,0
|
|
20241014,135700,171152140,4260,4260,4260,4260,300
|
|
20241014,135600,169874140,4260,4260,4260,4260,0
|
|
20241014,135500,169874140,4260,4260,4260,4260,0
|
|
20241014,135400,169874140,4260,4260,4260,4260,0
|
|
20241014,135300,169874140,4260,4260,4260,4260,0
|
|
20241014,135200,169874140,4260,4260,4260,4260,0
|
|
20241014,135100,169874140,4260,4265,4265,4260,495
|
|
20241014,135000,167765265,4270,4270,4270,4270,0
|
|
20241014,134900,167765265,4270,4270,4270,4270,0
|
|
20241014,134800,167765265,4270,4270,4270,4270,5
|
|
20241014,134700,167743915,4270,4270,4270,4270,0
|
|
20241014,134600,167743915,4270,4270,4270,4270,0
|
|
20241014,134500,167743915,4270,4270,4270,4270,0
|
|
20241014,134400,167743915,4270,4270,4270,4270,0
|
|
20241014,134300,167743915,4270,4270,4270,4270,0
|
|
20241014,134200,167743915,4270,4270,4270,4270,0
|
|
20241014,134100,167743915,4270,4270,4270,4270,0
|
|
20241014,134000,167743915,4270,4270,4270,4270,0
|
|
20241014,133900,167743915,4270,4270,4270,4270,0
|
|
20241014,133800,167743915,4270,4270,4270,4270,0
|
|
20241014,133700,167743915,4270,4270,4270,4270,0
|
|
20241014,133600,167743915,4270,4270,4270,4270,50
|
|
20241014,133500,167530415,4265,4265,4265,4265,400
|
|
20241014,133400,165824415,4270,4270,4270,4270,0
|
|
20241014,133300,165824415,4270,4270,4270,4270,0
|
|
20241014,133200,165824415,4270,4270,4270,4270,0
|
|
20241014,133100,165824415,4270,4270,4270,4270,0
|
|
20241014,133000,165824415,4270,4270,4270,4270,0
|
|
20241014,132900,165824415,4270,4270,4270,4270,0
|
|
20241014,132800,165824415,4270,4270,4270,4270,0
|
|
20241014,132700,165824415,4270,4270,4270,4270,8
|
|
20241014,132600,165790255,4270,4270,4270,4270,0
|
|
20241014,132500,165790255,4270,4270,4270,4270,0
|
|
20241014,132400,165790255,4270,4270,4270,4270,0
|
|
20241014,132300,165790255,4270,4270,4270,4270,0
|
|
20241014,132200,165790255,4270,4270,4270,4270,0
|
|
20241014,132100,165790255,4270,4270,4270,4270,0
|
|
20241014,132000,165790255,4270,4270,4270,4270,0
|
|
20241014,131900,165790255,4270,4270,4270,4270,0
|
|
20241014,131800,165790255,4270,4270,4270,4270,1
|
|
20241014,131700,165785985,4255,4255,4255,4255,0
|
|
20241014,131600,165785985,4255,4255,4255,4255,0
|
|
20241014,131500,165785985,4255,4255,4255,4255,0
|
|
20241014,131400,165785985,4255,4255,4255,4255,334
|
|
20241014,131300,164364815,4255,4255,4255,4255,0
|
|
20241014,131200,164364815,4255,4255,4255,4255,0
|
|
20241014,131100,164364815,4255,4255,4255,4255,0
|
|
20241014,131000,164364815,4255,4255,4255,4255,0
|
|
20241014,130900,164364815,4255,4255,4255,4255,0
|
|
20241014,130800,164364815,4255,4255,4255,4255,1
|
|
20241014,130700,164360560,4250,4250,4250,4250,0
|
|
20241014,130600,164360560,4250,4250,4250,4250,0
|
|
20241014,130500,164360560,4250,4250,4250,4250,0
|
|
20241014,130400,164360560,4250,4250,4250,4250,0
|
|
20241014,130300,164360560,4250,4250,4250,4250,636
|
|
20241014,130200,161657560,4255,4260,4260,4255,675
|
|
20241014,130100,158785430,4255,4255,4255,4255,0
|
|
20241014,130000,158785430,4255,4255,4255,4255,0
|
|
20241014,125900,158785430,4255,4255,4255,4255,728
|
|
20241014,125800,155687790,4270,4270,4270,4270,0
|
|
20241014,125700,155687790,4270,4270,4270,4270,1
|
|
20241014,125600,155683520,4255,4255,4255,4255,0
|
|
20241014,125500,155683520,4255,4255,4255,4255,1
|
|
20241014,125400,155679265,4255,4255,4255,4255,0
|
|
20241014,125300,155679265,4255,4255,4255,4255,0
|
|
20241014,125200,155679265,4255,4255,4255,4255,0
|
|
20241014,125100,155679265,4255,4255,4255,4255,0
|
|
20241014,125000,155679265,4255,4255,4255,4255,0
|
|
20241014,124900,155679265,4255,4255,4255,4255,0
|
|
20241014,124800,155679265,4255,4255,4255,4255,0
|
|
20241014,124700,155679265,4255,4255,4255,4255,0
|
|
20241014,124600,155679265,4255,4265,4265,4255,4432
|
|
20241014,124500,136800230,4270,4270,4270,4270,0
|
|
20241014,124400,136800230,4270,4270,4270,4270,0
|
|
20241014,124300,136800230,4270,4270,4270,4270,0
|
|
20241014,124200,136800230,4270,4270,4270,4270,0
|
|
20241014,124100,136800230,4270,4270,4270,4270,0
|
|
20241014,124000,136800230,4270,4270,4270,4270,50
|
|
20241014,123900,136586730,4270,4270,4270,4270,10
|
|
20241014,123800,136544030,4270,4270,4270,4270,0
|
|
20241014,123700,136544030,4270,4270,4270,4270,76
|
|
20241014,123600,136219510,4270,4270,4270,4270,0
|
|
20241014,123500,136219510,4270,4270,4270,4270,0
|
|
20241014,123400,136219510,4270,4270,4270,4270,0
|
|
20241014,123300,136219510,4270,4270,4270,4270,0
|
|
20241014,123200,136219510,4270,4270,4270,4270,0
|
|
20241014,123100,136219510,4270,4270,4270,4270,0
|
|
20241014,123000,136219510,4270,4270,4270,4270,100
|
|
20241014,122900,135792510,4280,4280,4280,4280,0
|
|
20241014,122800,135792510,4280,4280,4280,4280,100
|
|
20241014,122700,135364510,4280,4280,4280,4280,0
|
|
20241014,122600,135364510,4280,4280,4280,4280,0
|
|
20241014,122500,135364510,4280,4280,4280,4280,0
|
|
20241014,122400,135364510,4280,4280,4280,4280,0
|
|
20241014,122300,135364510,4280,4280,4280,4280,100
|
|
20241014,122200,134936510,4280,4280,4280,4280,0
|
|
20241014,122100,134936510,4280,4280,4280,4280,0
|
|
20241014,122000,134936510,4280,4280,4280,4280,0
|
|
20241014,121900,134936510,4280,4280,4280,4280,0
|
|
20241014,121800,134936510,4280,4280,4280,4280,0
|
|
20241014,121700,134936510,4280,4280,4280,4280,0
|
|
20241014,121600,134936510,4280,4280,4280,4280,0
|
|
20241014,121500,134936510,4280,4280,4280,4280,11
|
|
20241014,121400,134889430,4280,4280,4280,4280,0
|
|
20241014,121300,134889430,4280,4280,4280,4280,0
|
|
20241014,121200,134889430,4280,4280,4280,4280,0
|
|
20241014,121100,134889430,4280,4280,4280,4280,0
|
|
20241014,121000,134889430,4280,4280,4280,4280,0
|
|
20241014,120900,134889430,4280,4280,4280,4280,0
|
|
20241014,120800,134889430,4280,4280,4280,4280,0
|
|
20241014,120700,134889430,4280,4280,4280,4280,0
|
|
20241014,120600,134889430,4280,4280,4280,4280,0
|
|
20241014,120500,134889430,4280,4280,4280,4280,0
|
|
20241014,120400,134889430,4280,4280,4280,4280,0
|
|
20241014,120300,134889430,4280,4280,4280,4280,0
|
|
20241014,120200,134889430,4280,4280,4280,4280,0
|
|
20241014,120100,134889430,4280,4280,4280,4280,0
|
|
20241014,120000,134889430,4280,4280,4280,4280,0
|
|
20241014,115900,134889430,4280,4280,4280,4280,854
|
|
20241014,115800,131234310,4280,4270,4280,4270,557
|
|
20241014,115700,128850920,4260,4260,4260,4260,0
|
|
20241014,115600,128850920,4260,4260,4260,4260,0
|
|
20241014,115500,128850920,4260,4260,4260,4260,1
|
|
20241014,115400,128846660,4270,4270,4270,4270,0
|
|
20241014,115300,128846660,4270,4270,4270,4270,1
|
|
20241014,115200,128842390,4260,4260,4260,4260,0
|
|
20241014,115100,128842390,4260,4260,4260,4260,0
|
|
20241014,115000,128842390,4260,4260,4260,4260,0
|
|
20241014,114900,128842390,4260,4260,4260,4260,23
|
|
20241014,114800,128744410,4260,4260,4260,4260,0
|
|
20241014,114700,128744410,4260,4260,4260,4260,0
|
|
20241014,114600,128744410,4260,4260,4260,4260,0
|
|
20241014,114500,128744410,4260,4260,4260,4260,0
|
|
20241014,114400,128744410,4260,4260,4260,4260,0
|
|
20241014,114300,128744410,4260,4260,4260,4260,200
|
|
20241014,114200,127892410,4260,4260,4260,4260,200
|
|
20241014,114100,127040410,4260,4260,4260,4260,0
|
|
20241014,114000,127040410,4260,4260,4260,4260,0
|
|
20241014,113900,127040410,4260,4260,4260,4260,0
|
|
20241014,113800,127040410,4260,4260,4260,4260,0
|
|
20241014,113700,127040410,4260,4260,4260,4260,0
|
|
20241014,113600,127040410,4260,4260,4260,4260,0
|
|
20241014,113500,127040410,4260,4260,4260,4260,20
|
|
20241014,113400,126955210,4260,4260,4260,4260,0
|
|
20241014,113300,126955210,4260,4260,4260,4260,1000
|
|
20241014,113200,122695210,4260,4260,4260,4260,0
|
|
20241014,113100,122695210,4260,4260,4260,4260,0
|
|
20241014,113000,122695210,4260,4260,4260,4260,0
|
|
20241014,112900,122695210,4260,4260,4260,4260,0
|
|
20241014,112800,122695210,4260,4260,4260,4260,0
|
|
20241014,112700,122695210,4260,4265,4265,4260,100
|
|
20241014,112600,122269070,4265,4265,4265,4265,0
|
|
20241014,112500,122269070,4265,4265,4265,4265,0
|
|
20241014,112400,122269070,4265,4265,4265,4265,0
|
|
20241014,112300,122269070,4265,4265,4265,4265,50
|
|
20241014,112200,122055820,4270,4270,4270,4270,0
|
|
20241014,112100,122055820,4270,4270,4270,4270,0
|
|
20241014,112000,122055820,4270,4270,4270,4270,0
|
|
20241014,111900,122055820,4270,4270,4270,4270,0
|
|
20241014,111800,122055820,4270,4270,4270,4270,0
|
|
20241014,111700,122055820,4270,4270,4270,4270,1
|
|
20241014,111600,122051550,4270,4270,4270,4270,0
|
|
20241014,111500,122051550,4270,4270,4270,4270,0
|
|
20241014,111400,122051550,4270,4270,4270,4270,0
|
|
20241014,111300,122051550,4270,4270,4270,4270,0
|
|
20241014,111200,122051550,4270,4270,4270,4270,0
|
|
20241014,111100,122051550,4270,4270,4270,4270,0
|
|
20241014,111000,122051550,4270,4270,4270,4270,0
|
|
20241014,110900,122051550,4270,4270,4270,4270,0
|
|
20241014,110800,122051550,4270,4275,4275,4270,142
|
|
20241014,110700,121444855,4275,4275,4275,4275,0
|
|
20241014,110600,121444855,4275,4275,4275,4275,0
|
|
20241014,110500,121444855,4275,4275,4275,4275,0
|
|
20241014,110400,121444855,4275,4275,4275,4275,0
|
|
20241014,110300,121444855,4275,4275,4275,4275,0
|
|
20241014,110200,121444855,4275,4275,4275,4275,0
|
|
20241014,110100,121444855,4275,4275,4275,4275,0
|
|
20241014,110000,121444855,4275,4275,4275,4275,0
|
|
20241014,105900,121444855,4275,4275,4275,4275,0
|
|
20241014,105800,121444855,4275,4275,4275,4275,0
|
|
20241014,105700,121444855,4275,4275,4275,4275,1000
|
|
20241014,105600,117169855,4275,4275,4275,4275,0
|
|
20241014,105500,117169855,4275,4275,4275,4275,0
|
|
20241014,105400,117169855,4275,4275,4275,4275,0
|
|
20241014,105300,117169855,4275,4275,4275,4275,0
|
|
20241014,105200,117169855,4275,4275,4275,4275,0
|
|
20241014,105100,117169855,4275,4275,4275,4275,0
|
|
20241014,105000,117169855,4275,4275,4275,4275,0
|
|
20241014,104900,117169855,4275,4275,4275,4275,0
|
|
20241014,104800,117169855,4275,4275,4275,4275,0
|
|
20241014,104700,117169855,4275,4275,4275,4275,0
|
|
20241014,104600,117169855,4275,4275,4275,4275,0
|
|
20241014,104500,117169855,4275,4275,4275,4275,0
|
|
20241014,104400,117169855,4275,4275,4275,4275,0
|
|
20241014,104300,117169855,4275,4275,4275,4275,0
|
|
20241014,104200,117169855,4275,4275,4275,4275,0
|
|
20241014,104100,117169855,4275,4260,4275,4260,102
|
|
20241014,104000,116735305,4260,4260,4260,4260,4
|
|
20241014,103900,116718265,4260,4260,4260,4260,0
|
|
20241014,103800,116718265,4260,4260,4260,4260,0
|
|
20241014,103700,116718265,4260,4260,4260,4260,0
|
|
20241014,103600,116718265,4260,4260,4260,4260,500
|
|
20241014,103500,114588265,4260,4260,4260,4260,0
|
|
20241014,103400,114588265,4260,4265,4265,4260,470
|
|
20241014,103300,112584565,4260,4260,4260,4260,0
|
|
20241014,103200,112584565,4260,4260,4260,4260,0
|
|
20241014,103100,112584565,4260,4260,4260,4260,0
|
|
20241014,103000,112584565,4260,4260,4260,4260,0
|
|
20241014,102900,112584565,4260,4260,4260,4260,0
|
|
20241014,102800,112584565,4260,4260,4260,4260,0
|
|
20241014,102700,112584565,4260,4260,4260,4260,0
|
|
20241014,102600,112584565,4260,4260,4260,4260,0
|
|
20241014,102500,112584565,4260,4260,4260,4260,0
|
|
20241014,102400,112584565,4260,4260,4260,4260,0
|
|
20241014,102300,112584565,4260,4260,4260,4260,0
|
|
20241014,102200,112584565,4260,4260,4260,4260,50
|
|
20241014,102100,112371565,4255,4255,4255,4255,150
|
|
20241014,102000,111733315,4280,4280,4280,4280,50
|
|
20241014,101900,111519315,4280,4280,4280,4280,0
|
|
20241014,101800,111519315,4280,4280,4280,4280,0
|
|
20241014,101700,111519315,4280,4280,4280,4280,0
|
|
20241014,101600,111519315,4280,4260,4280,4255,201
|
|
20241014,101500,110663325,4260,4280,4280,4260,450
|
|
20241014,101400,108743960,4280,4280,4280,4280,0
|
|
20241014,101300,108743960,4280,4280,4280,4280,0
|
|
20241014,101200,108743960,4280,4280,4280,4280,807
|
|
20241014,101100,105290000,4275,4270,4275,4270,5922
|
|
20241014,101000,79987385,4270,4270,4270,4270,0
|
|
20241014,100900,79987385,4270,4265,4270,4265,220
|
|
20241014,100800,79048015,4270,4270,4270,4270,10
|
|
20241014,100700,79005315,4260,4260,4260,4260,0
|
|
20241014,100600,79005315,4260,4260,4260,4260,365
|
|
20241014,100500,77450415,4260,4260,4260,4260,35
|
|
20241014,100400,77301315,4260,4260,4260,4260,0
|
|
20241014,100300,77301315,4260,4260,4260,4260,0
|
|
20241014,100200,77301315,4260,4260,4260,4260,0
|
|
20241014,100100,77301315,4260,4260,4260,4260,1
|
|
20241014,100000,77297055,4260,4260,4260,4260,6
|
|
20241014,095900,77271495,4270,4270,4270,4270,0
|
|
20241014,095800,77271495,4270,4270,4270,4270,82
|
|
20241014,095700,76921355,4270,4270,4270,4270,0
|
|
20241014,095600,76921355,4270,4270,4270,4270,335
|
|
20241014,095500,75490905,4270,4270,4270,4270,0
|
|
20241014,095400,75490905,4270,4270,4270,4270,10
|
|
20241014,095300,75448205,4270,4270,4270,4270,3
|
|
20241014,095200,75435395,4250,4250,4250,4250,0
|
|
20241014,095100,75435395,4250,4250,4250,4250,2722
|
|
20241014,095000,63866895,4270,4270,4270,4270,200
|
|
20241014,094900,63012895,4270,4270,4270,4270,0
|
|
20241014,094800,63012895,4270,4270,4270,4270,0
|
|
20241014,094700,63012895,4270,4275,4275,4245,125
|
|
20241014,094600,62480625,4280,4280,4280,4280,4
|
|
20241014,094500,62463505,4280,4280,4280,4280,6
|
|
20241014,094400,62437825,4280,4280,4280,4280,2
|
|
20241014,094300,62429265,4240,4245,4245,4240,597
|
|
20241014,094200,59896600,4245,4245,4245,4245,253
|
|
20241014,094100,58822615,4245,4250,4255,4245,1142
|
|
20241014,094000,53968015,4250,4255,4255,4250,1184
|
|
20241014,093900,48935265,4255,4255,4255,4255,351
|
|
20241014,093800,47441760,4255,4260,4260,4255,461
|
|
20241014,093700,45479260,4260,4260,4260,4260,0
|
|
20241014,093600,45479260,4260,4260,4260,4260,0
|
|
20241014,093500,45479260,4260,4260,4260,4260,207
|
|
20241014,093400,44597440,4285,4285,4285,4285,28
|
|
20241014,093300,44477460,4285,4285,4285,4285,0
|
|
20241014,093200,44477460,4285,4285,4285,4285,1
|
|
20241014,093100,44473175,4280,4280,4280,4280,350
|
|
20241014,093000,42975175,4280,4260,4280,4260,517
|
|
20241014,092900,40763305,4270,4260,4270,4260,19
|
|
20241014,092800,40682185,4280,4280,4280,4280,0
|
|
20241014,092700,40682185,4280,4260,4280,4260,299
|
|
20241014,092600,39408390,4260,4260,4260,4260,2
|
|
20241014,092500,39399870,4260,4260,4260,4260,5
|
|
20241014,092400,39378570,4250,4250,4250,4250,4
|
|
20241014,092300,39361570,4250,4260,4260,4250,74
|
|
20241014,092200,39046700,4260,4260,4260,4260,44
|
|
20241014,092100,38859260,4260,4260,4260,4260,7
|
|
20241014,092000,38829440,4260,4260,4260,4260,1
|
|
20241014,091900,38825180,4260,4260,4260,4260,0
|
|
20241014,091800,38825180,4260,4260,4260,4260,5
|
|
20241014,091700,38803880,4240,4240,4240,4240,0
|
|
20241014,091600,38803880,4240,4240,4240,4240,1
|
|
20241014,091500,38799640,4235,4240,4240,4235,200
|
|
20241014,091400,37952585,4240,4240,4240,4240,0
|
|
20241014,091300,37952585,4240,4240,4240,4240,23
|
|
20241014,091200,37855065,4235,4235,4235,4235,500
|
|
20241014,091100,35737565,4240,4240,4240,4240,500
|
|
20241014,091000,33617565,4245,4260,4260,4235,2272
|
|
20241014,090900,23949740,4265,4265,4270,4265,892
|
|
20241014,090800,20145180,4270,4270,4270,4270,1
|
|
20241014,090700,20140910,4270,4270,4270,4270,2085
|
|
20241014,090600,11237960,4270,4270,4270,4270,15
|
|
20241014,090500,11173910,4265,4270,4270,4265,975
|
|
20241014,090400,7011035,4270,4270,4270,4270,1000
|
|
20241014,090300,2741035,4285,4285,4285,4285,0
|
|
20241014,090200,2741035,4285,4285,4285,4285,329
|
|
20241014,090100,1331270,4285,4280,4285,4280,96
|
|
20241014,090000,920160,4260,4260,4260,4260,216
|