599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185600,65449995,2230,2230,2230,2230,1607
|
|
20241015,185500,65449995,2230,2230,2230,2230,0
|
|
20241015,185400,65449995,2230,2230,2230,2230,0
|
|
20241015,185300,65449995,2230,2230,2230,2230,0
|
|
20241015,185200,65449995,2230,2230,2230,2230,0
|
|
20241015,185100,65449995,2230,2230,2230,2230,0
|
|
20241015,185000,65449995,2230,2230,2230,2230,0
|
|
20241015,184900,65449995,2230,2230,2230,2230,0
|
|
20241015,184800,65449995,2230,2230,2230,2230,0
|
|
20241015,184700,65449995,2230,2230,2230,2230,0
|
|
20241015,184600,65449995,2230,2230,2230,2230,0
|
|
20241015,184500,65449995,2230,2230,2230,2230,0
|
|
20241015,184400,65449995,2230,2230,2230,2230,0
|
|
20241015,184300,65449995,2230,2230,2230,2230,0
|
|
20241015,184200,65449995,2230,2230,2230,2230,0
|
|
20241015,184100,65449995,2230,2230,2230,2230,0
|
|
20241015,184000,65449995,2230,2230,2230,2230,0
|
|
20241015,183900,65449995,2230,2230,2230,2230,0
|
|
20241015,183800,65449995,2230,2230,2230,2230,0
|
|
20241015,183700,65449995,2230,2230,2230,2230,0
|
|
20241015,183600,65449995,2230,2230,2230,2230,0
|
|
20241015,183500,65449995,2230,2230,2230,2230,0
|
|
20241015,183400,65449995,2230,2230,2230,2230,0
|
|
20241015,183300,65449995,2230,2230,2230,2230,0
|
|
20241015,183200,65449995,2230,2230,2230,2230,0
|
|
20241015,183100,65449995,2230,2230,2230,2230,0
|
|
20241015,183000,65449995,2230,2230,2230,2230,0
|
|
20241015,182900,65449995,2230,2230,2230,2230,0
|
|
20241015,182800,65449995,2230,2230,2230,2230,0
|
|
20241015,182700,65449995,2230,2230,2230,2230,0
|
|
20241015,182600,65449995,2230,2230,2230,2230,1607
|
|
20241015,182500,65449995,2230,2230,2230,2230,0
|
|
20241015,182400,65449995,2230,2230,2230,2230,0
|
|
20241015,182300,65449995,2230,2230,2230,2230,0
|
|
20241015,182200,65449995,2230,2230,2230,2230,0
|
|
20241015,182100,65449995,2230,2230,2230,2230,0
|
|
20241015,182000,65449995,2230,2230,2230,2230,0
|
|
20241015,181900,65449995,2230,2230,2230,2230,0
|
|
20241015,181800,65449995,2230,2230,2230,2230,0
|
|
20241015,181700,65449995,2230,2230,2230,2230,0
|
|
20241015,181600,65449995,2230,2230,2230,2230,0
|
|
20241015,181500,65449995,2230,2230,2230,2230,0
|
|
20241015,181400,65449995,2230,2230,2230,2230,0
|
|
20241015,181300,65449995,2230,2230,2230,2230,0
|
|
20241015,181200,65449995,2230,2230,2230,2230,0
|
|
20241015,181100,65449995,2230,2230,2230,2230,0
|
|
20241015,181000,65449995,2230,2230,2230,2230,0
|
|
20241015,180900,65449995,2230,2230,2230,2230,0
|
|
20241015,180800,65449995,2230,2230,2230,2230,0
|
|
20241015,180700,65449995,2230,2230,2230,2230,0
|
|
20241015,180600,65449995,2230,2230,2230,2230,0
|
|
20241015,180500,65449995,2230,2230,2230,2230,0
|
|
20241015,180400,65449995,2230,2230,2230,2230,0
|
|
20241015,180300,65449995,2230,2230,2230,2230,0
|
|
20241015,180200,65449995,2230,2230,2230,2230,0
|
|
20241015,180100,65449995,2230,2230,2230,2230,0
|
|
20241015,180000,65449995,2230,2230,2230,2230,0
|
|
20241015,175900,65449995,2230,2230,2230,2230,0
|
|
20241015,175800,65449995,2230,2230,2230,2230,0
|
|
20241015,175700,65449995,2230,2230,2230,2230,0
|
|
20241015,175600,65449995,2230,2230,2230,2230,1607
|
|
20241015,175500,65449995,2230,2230,2230,2230,0
|
|
20241015,175400,65449995,2230,2230,2230,2230,0
|
|
20241015,175300,65449995,2230,2230,2230,2230,0
|
|
20241015,175200,65449995,2230,2230,2230,2230,0
|
|
20241015,175100,65449995,2230,2230,2230,2230,0
|
|
20241015,175000,65449995,2230,2230,2230,2230,0
|
|
20241015,174900,65449995,2230,2230,2230,2230,0
|
|
20241015,174800,65449995,2230,2230,2230,2230,0
|
|
20241015,174700,65449995,2230,2230,2230,2230,0
|
|
20241015,174600,65449995,2230,2230,2230,2230,0
|
|
20241015,174500,65449995,2230,2230,2230,2230,0
|
|
20241015,174400,65449995,2230,2230,2230,2230,0
|
|
20241015,174300,65449995,2230,2230,2230,2230,0
|
|
20241015,174200,65449995,2230,2230,2230,2230,0
|
|
20241015,174100,65449995,2230,2230,2230,2230,0
|
|
20241015,174000,65449995,2230,2230,2230,2230,0
|
|
20241015,173900,65449995,2230,2230,2230,2230,0
|
|
20241015,173800,65449995,2230,2230,2230,2230,0
|
|
20241015,173700,65449995,2230,2230,2230,2230,0
|
|
20241015,173600,65449995,2230,2230,2230,2230,0
|
|
20241015,173500,65449995,2230,2230,2230,2230,0
|
|
20241015,173400,65449995,2230,2230,2230,2230,0
|
|
20241015,173300,65449995,2230,2230,2230,2230,0
|
|
20241015,173200,65449995,2230,2230,2230,2230,0
|
|
20241015,173100,65449995,2230,2230,2230,2230,0
|
|
20241015,173000,65449995,2230,2230,2230,2230,0
|
|
20241015,172900,65449995,2230,2230,2230,2230,0
|
|
20241015,172800,65449995,2230,2230,2230,2230,0
|
|
20241015,172700,65449995,2230,2230,2230,2230,0
|
|
20241015,172600,65449995,2230,2230,2230,2230,1607
|
|
20241015,172500,65449995,2230,2230,2230,2230,0
|
|
20241015,172400,65449995,2230,2230,2230,2230,0
|
|
20241015,172300,65449995,2230,2230,2230,2230,0
|
|
20241015,172200,65449995,2230,2230,2230,2230,0
|
|
20241015,172100,65449995,2230,2230,2230,2230,0
|
|
20241015,172000,65449995,2230,2230,2230,2230,0
|
|
20241015,171900,65449995,2230,2230,2230,2230,0
|
|
20241015,171800,65449995,2230,2230,2230,2230,0
|
|
20241015,171700,65449995,2230,2230,2230,2230,0
|
|
20241015,171600,65449995,2230,2230,2230,2230,0
|
|
20241015,171500,65449995,2230,2230,2230,2230,0
|
|
20241015,171400,65449995,2230,2230,2230,2230,0
|
|
20241015,171300,65449995,2230,2230,2230,2230,0
|
|
20241015,171200,65449995,2230,2230,2230,2230,0
|
|
20241015,171100,65449995,2230,2230,2230,2230,0
|
|
20241015,171000,65449995,2230,2230,2230,2230,0
|
|
20241015,170900,65449995,2230,2230,2230,2230,0
|
|
20241015,170800,65449995,2230,2230,2230,2230,0
|
|
20241015,170700,65449995,2230,2230,2230,2230,0
|
|
20241015,170600,65449995,2230,2230,2230,2230,0
|
|
20241015,170500,65449995,2230,2230,2230,2230,0
|
|
20241015,170400,65449995,2230,2230,2230,2230,0
|
|
20241015,170300,65449995,2230,2230,2230,2230,0
|
|
20241015,170200,65449995,2230,2230,2230,2230,0
|
|
20241015,170100,65449995,2230,2230,2230,2230,0
|
|
20241015,170000,65449995,2230,2230,2230,2230,0
|
|
20241015,165900,65449995,2230,2230,2230,2230,0
|
|
20241015,165800,65449995,2230,2230,2230,2230,0
|
|
20241015,165700,65449995,2230,2230,2230,2230,0
|
|
20241015,165600,65449995,2230,2230,2230,2230,1607
|
|
20241015,165500,65449995,2230,2230,2230,2230,0
|
|
20241015,165400,65449995,2230,2230,2230,2230,0
|
|
20241015,165300,65449995,2230,2230,2230,2230,0
|
|
20241015,165200,65449995,2230,2230,2230,2230,0
|
|
20241015,165100,65449995,2230,2230,2230,2230,0
|
|
20241015,165000,65449995,2230,2230,2230,2230,0
|
|
20241015,164900,65449995,2230,2230,2230,2230,0
|
|
20241015,164800,65449995,2230,2230,2230,2230,0
|
|
20241015,164700,65449995,2230,2230,2230,2230,0
|
|
20241015,164600,65449995,2230,2230,2230,2230,0
|
|
20241015,164500,65449995,2230,2230,2230,2230,0
|
|
20241015,164400,65449995,2230,2230,2230,2230,0
|
|
20241015,164300,65449995,2230,2230,2230,2230,0
|
|
20241015,164200,65449995,2230,2230,2230,2230,0
|
|
20241015,164100,65449995,2230,2230,2230,2230,0
|
|
20241015,164000,65449995,2230,2230,2230,2230,0
|
|
20241015,163900,65449995,2230,2230,2230,2230,0
|
|
20241015,163800,65449995,2230,2230,2230,2230,0
|
|
20241015,163700,65449995,2230,2230,2230,2230,0
|
|
20241015,163600,65449995,2230,2230,2230,2230,0
|
|
20241015,163500,65449995,2230,2230,2230,2230,0
|
|
20241015,163400,65449995,2230,2230,2230,2230,0
|
|
20241015,163300,65449995,2230,2230,2230,2230,0
|
|
20241015,163200,65449995,2230,2230,2230,2230,0
|
|
20241015,163100,65449995,2230,2230,2230,2230,0
|
|
20241015,163000,65449995,2230,2230,2230,2230,0
|
|
20241015,162900,65449995,2230,2230,2230,2230,0
|
|
20241015,162800,65449995,2230,2230,2230,2230,0
|
|
20241015,162700,65449995,2230,2230,2230,2230,0
|
|
20241015,162600,65449995,2230,2230,2230,2230,1607
|
|
20241015,162500,65449995,2230,2230,2230,2230,0
|
|
20241015,162400,65449995,2230,2230,2230,2230,0
|
|
20241015,162300,65449995,2230,2230,2230,2230,0
|
|
20241015,162200,65449995,2230,2230,2230,2230,0
|
|
20241015,162100,65449995,2230,2230,2230,2230,0
|
|
20241015,162000,65449995,2230,2230,2230,2230,0
|
|
20241015,161900,65449995,2230,2230,2230,2230,0
|
|
20241015,161800,65449995,2230,2230,2230,2230,0
|
|
20241015,161700,65449995,2230,2230,2230,2230,0
|
|
20241015,161600,65449995,2230,2230,2230,2230,0
|
|
20241015,161500,65449995,2230,2230,2230,2230,0
|
|
20241015,161400,65449995,2230,2230,2230,2230,0
|
|
20241015,161300,65449995,2230,2230,2230,2230,0
|
|
20241015,161200,65449995,2230,2230,2230,2230,0
|
|
20241015,161100,65449995,2230,2230,2230,2230,0
|
|
20241015,161000,65449995,2230,2230,2230,2230,0
|
|
20241015,160900,65449995,2230,2230,2230,2230,0
|
|
20241015,160800,65449995,2230,2230,2230,2230,0
|
|
20241015,160700,65449995,2230,2230,2230,2230,0
|
|
20241015,160600,65449995,2230,2230,2230,2230,0
|
|
20241015,160500,65449995,2230,2230,2230,2230,0
|
|
20241015,160400,65449995,2230,2230,2230,2230,0
|
|
20241015,160300,65449995,2230,2230,2230,2230,0
|
|
20241015,160200,65449995,2230,2230,2230,2230,0
|
|
20241015,160100,65449995,2230,2230,2230,2230,0
|
|
20241015,160000,65449995,2230,2230,2230,2230,0
|
|
20241015,155900,65449995,2230,2230,2230,2230,0
|
|
20241015,155800,65449995,2230,2230,2230,2230,0
|
|
20241015,155700,65449995,2230,2230,2230,2230,0
|
|
20241015,155600,65449995,2230,2230,2230,2230,1607
|
|
20241015,155500,65449995,2230,2230,2230,2230,0
|
|
20241015,155400,65449995,2230,2230,2230,2230,0
|
|
20241015,155300,65449995,2230,2230,2230,2230,0
|
|
20241015,155200,65449995,2230,2230,2230,2230,0
|
|
20241015,155100,65449995,2230,2230,2230,2230,0
|
|
20241015,155000,65449995,2230,2230,2230,2230,0
|
|
20241015,154900,65449995,2230,2230,2230,2230,0
|
|
20241015,154800,65449995,2230,2230,2230,2230,0
|
|
20241015,154700,65449995,2230,2230,2230,2230,0
|
|
20241015,154600,65449995,2230,2230,2230,2230,0
|
|
20241015,154500,65449995,2230,2230,2230,2230,0
|
|
20241015,154400,65449995,2230,2230,2230,2230,0
|
|
20241015,154300,65449995,2230,2230,2230,2230,0
|
|
20241015,154200,65449995,2230,2230,2230,2230,0
|
|
20241015,154100,65449995,2230,2230,2230,2230,0
|
|
20241015,154000,65449995,2230,2230,2230,2230,0
|
|
20241015,153900,65449995,2230,2230,2230,2230,0
|
|
20241015,153800,65449995,2230,2230,2230,2230,0
|
|
20241015,153700,65449995,2230,2230,2230,2230,0
|
|
20241015,153600,65449995,2230,2230,2230,2230,0
|
|
20241015,153500,65449995,2230,2230,2230,2230,0
|
|
20241015,153400,65449995,2230,2230,2230,2230,0
|
|
20241015,153300,65449995,2230,2230,2230,2230,0
|
|
20241015,153200,65449995,2230,2230,2230,2230,0
|
|
20241015,153100,65449995,2230,2230,2230,2230,0
|
|
20241015,153000,65449995,2230,2230,2230,2230,1607
|
|
20241015,152900,61866385,2235,2235,2235,2235,0
|
|
20241015,152800,61866385,2235,2235,2235,2235,0
|
|
20241015,152700,61866385,2235,2235,2235,2235,0
|
|
20241015,152600,61866385,2235,2235,2235,2235,0
|
|
20241015,152500,61866385,2235,2235,2235,2235,0
|
|
20241015,152400,61866385,2235,2235,2235,2235,0
|
|
20241015,152300,61866385,2235,2235,2235,2235,0
|
|
20241015,152200,61866385,2235,2235,2235,2235,0
|
|
20241015,152100,61866385,2235,2235,2235,2235,0
|
|
20241015,152000,61866385,2235,2235,2235,2235,0
|
|
20241015,151900,61866385,2235,2230,2235,2230,13
|
|
20241015,151800,61837390,2235,2230,2235,2230,94
|
|
20241015,151700,61627760,2235,2235,2235,2230,28
|
|
20241015,151600,61565295,2230,2230,2230,2230,133
|
|
20241015,151500,61268705,2230,2230,2230,2230,5
|
|
20241015,151400,61257555,2230,2230,2230,2230,5
|
|
20241015,151300,61246405,2230,2230,2230,2230,6
|
|
20241015,151200,61233025,2225,2235,2235,2225,1078
|
|
20241015,151100,58833460,2235,2235,2235,2230,9
|
|
20241015,151000,58813350,2230,2235,2235,2230,14
|
|
20241015,150900,58782120,2235,2235,2235,2235,5
|
|
20241015,150800,58770945,2235,2235,2235,2235,6
|
|
20241015,150700,58757535,2235,2235,2235,2235,4
|
|
20241015,150600,58748595,2235,2235,2235,2235,7
|
|
20241015,150500,58732950,2235,2235,2235,2235,4
|
|
20241015,150400,58724010,2235,2235,2235,2235,5
|
|
20241015,150300,58712835,2235,2235,2235,2235,4
|
|
20241015,150200,58703895,2235,2235,2235,2235,7
|
|
20241015,150100,58688250,2235,2235,2235,2235,5
|
|
20241015,150000,58677075,2235,2235,2235,2235,4
|
|
20241015,145900,58668135,2230,2235,2235,2230,10
|
|
20241015,145800,58645795,2235,2235,2235,2235,4
|
|
20241015,145700,58636855,2235,2235,2235,2235,5
|
|
20241015,145600,58625680,2235,2235,2235,2235,3
|
|
20241015,145500,58618975,2235,2235,2235,2235,5
|
|
20241015,145400,58607800,2235,2235,2235,2235,8
|
|
20241015,145300,58589920,2235,2235,2235,2235,4
|
|
20241015,145200,58580980,2235,2235,2235,2235,5
|
|
20241015,145100,58569805,2235,2235,2235,2235,5
|
|
20241015,145000,58558630,2235,2235,2235,2235,7
|
|
20241015,144900,58542985,2235,2235,2240,2235,907
|
|
20241015,144800,56515835,2235,2235,2235,2235,3
|
|
20241015,144700,56509130,2235,2235,2235,2235,7
|
|
20241015,144600,56493485,2235,2235,2235,2235,5
|
|
20241015,144500,56482310,2235,2235,2235,2235,5
|
|
20241015,144400,56471135,2235,2235,2235,2235,3
|
|
20241015,144300,56464430,2235,2235,2235,2235,6
|
|
20241015,144200,56451020,2235,2235,2235,2235,7
|
|
20241015,144100,56435375,2235,2235,2235,2235,4
|
|
20241015,144000,56426435,2235,2235,2235,2235,6
|
|
20241015,143900,56413025,2235,2235,2235,2235,5
|
|
20241015,143800,56401850,2235,2235,2235,2235,5
|
|
20241015,143700,56390675,2235,2230,2235,2230,3
|
|
20241015,143600,56383975,2230,2230,2230,2230,6
|
|
20241015,143500,56370595,2230,2230,2230,2230,5
|
|
20241015,143400,56359445,2230,2230,2230,2230,4
|
|
20241015,143300,56350525,2230,2230,2230,2230,8
|
|
20241015,143200,56332685,2230,2230,2230,2230,2
|
|
20241015,143100,56328225,2230,2230,2230,2230,6
|
|
20241015,143000,56314845,2230,2235,2235,2230,981
|
|
20241015,142900,54127180,2235,2235,2235,2235,4
|
|
20241015,142800,54118240,2235,2235,2235,2235,5
|
|
20241015,142700,54107065,2235,2235,2235,2235,4
|
|
20241015,142600,54098125,2235,2235,2235,2235,9
|
|
20241015,142500,54078010,2235,2235,2235,2230,32
|
|
20241015,142400,54006640,2235,2235,2235,2235,7
|
|
20241015,142300,53990995,2235,2235,2235,2235,6
|
|
20241015,142200,53977585,2235,2235,2235,2235,3
|
|
20241015,142100,53970880,2235,2235,2235,2235,8
|
|
20241015,142000,53953000,2235,2235,2235,2235,3
|
|
20241015,141900,53946295,2235,2235,2235,2235,5
|
|
20241015,141800,53935120,2235,2235,2235,2235,6
|
|
20241015,141700,53921710,2235,2235,2235,2235,6
|
|
20241015,141600,53908300,2235,2235,2235,2235,7
|
|
20241015,141500,53892655,2235,2235,2235,2235,2
|
|
20241015,141400,53888185,2235,2235,2235,2235,6
|
|
20241015,141300,53874775,2235,2235,2235,2235,5
|
|
20241015,141200,53863600,2235,2235,2235,2235,7
|
|
20241015,141100,53847955,2235,2235,2235,2235,7
|
|
20241015,141000,53832310,2235,2235,2235,2235,4
|
|
20241015,140900,53823370,2235,2235,2235,2235,8
|
|
20241015,140800,53805490,2235,2235,2235,2235,3
|
|
20241015,140700,53798785,2235,2240,2240,2235,6
|
|
20241015,140600,53785355,2240,2240,2240,2240,24
|
|
20241015,140500,53731595,2240,2240,2240,2240,7
|
|
20241015,140400,53715915,2240,2240,2240,2240,7
|
|
20241015,140300,53700235,2240,2240,2240,2240,4
|
|
20241015,140200,53691275,2240,2240,2240,2240,4
|
|
20241015,140100,53682315,2240,2240,2240,2240,4
|
|
20241015,140000,53673355,2240,2240,2240,2240,5
|
|
20241015,135900,53662155,2240,2240,2240,2240,4
|
|
20241015,135800,53653195,2240,2240,2240,2240,8
|
|
20241015,135700,53635275,2240,2240,2240,2240,6
|
|
20241015,135600,53621835,2240,2235,2240,2235,15
|
|
20241015,135500,53588285,2235,2235,2235,2235,5
|
|
20241015,135400,53577110,2235,2235,2235,2235,4
|
|
20241015,135300,53568170,2235,2235,2235,2235,5
|
|
20241015,135200,53556995,2235,2235,2235,2235,6
|
|
20241015,135100,53543585,2235,2235,2235,2235,66
|
|
20241015,135000,53396075,2235,2235,2235,2235,5
|
|
20241015,134900,53384900,2235,2235,2235,2235,5
|
|
20241015,134800,53373725,2235,2235,2235,2235,5
|
|
20241015,134700,53362550,2235,2235,2235,2235,3
|
|
20241015,134600,53355845,2235,2235,2235,2235,7
|
|
20241015,134500,53340200,2235,2235,2235,2235,5
|
|
20241015,134400,53329025,2235,2235,2235,2235,5
|
|
20241015,134300,53317850,2235,2235,2235,2235,4
|
|
20241015,134200,53308910,2235,2235,2235,2235,3
|
|
20241015,134100,53302205,2235,2235,2235,2235,3
|
|
20241015,134000,53295500,2235,2235,2235,2235,3
|
|
20241015,133900,53288795,2235,2235,2235,2230,25
|
|
20241015,133800,53233020,2235,2235,2235,2235,4
|
|
20241015,133700,53224080,2235,2235,2235,2235,8
|
|
20241015,133600,53206200,2235,2235,2235,2235,4
|
|
20241015,133500,53197260,2235,2235,2235,2235,3
|
|
20241015,133400,53190555,2235,2235,2235,2230,175
|
|
20241015,133300,52799930,2235,2235,2235,2235,4
|
|
20241015,133200,52790990,2235,2235,2235,2235,6
|
|
20241015,133100,52777580,2235,2235,2235,2235,66
|
|
20241015,133000,52630070,2235,2235,2235,2235,7
|
|
20241015,132900,52614425,2235,2235,2235,2235,3
|
|
20241015,132800,52607720,2235,2235,2235,2235,2
|
|
20241015,132700,52603250,2235,2235,2235,2235,7
|
|
20241015,132600,52587605,2235,2235,2235,2235,64
|
|
20241015,132500,52444565,2235,2240,2240,2235,609
|
|
20241015,132400,51083430,2240,2240,2240,2240,5
|
|
20241015,132300,51072230,2240,2240,2240,2240,7
|
|
20241015,132200,51056550,2240,2240,2240,2240,4
|
|
20241015,132100,51047590,2240,2240,2240,2240,1
|
|
20241015,132000,51045350,2240,2240,2240,2240,3
|
|
20241015,131900,51038630,2240,2240,2240,2240,2
|
|
20241015,131800,51034150,2235,2235,2235,2235,0
|
|
20241015,131700,51034150,2235,2235,2235,2235,0
|
|
20241015,131600,51034150,2235,2235,2235,2235,0
|
|
20241015,131500,51034150,2235,2235,2235,2235,0
|
|
20241015,131400,51034150,2235,2235,2235,2235,0
|
|
20241015,131300,51034150,2235,2235,2235,2235,0
|
|
20241015,131200,51034150,2235,2235,2235,2235,0
|
|
20241015,131100,51034150,2235,2235,2235,2235,0
|
|
20241015,131000,51034150,2235,2235,2235,2235,0
|
|
20241015,130900,51034150,2235,2235,2235,2235,0
|
|
20241015,130800,51034150,2235,2235,2235,2235,0
|
|
20241015,130700,51034150,2235,2235,2235,2235,0
|
|
20241015,130600,51034150,2235,2235,2235,2235,0
|
|
20241015,130500,51034150,2235,2235,2235,2235,0
|
|
20241015,130400,51034150,2235,2235,2235,2235,0
|
|
20241015,130300,51034150,2235,2235,2235,2235,0
|
|
20241015,130200,51034150,2235,2235,2235,2235,0
|
|
20241015,130100,51034150,2235,2235,2235,2235,0
|
|
20241015,130000,51034150,2235,2235,2235,2235,0
|
|
20241015,125900,51034150,2235,2235,2235,2235,0
|
|
20241015,125800,51034150,2235,2235,2235,2235,80
|
|
20241015,125700,50855350,2235,2235,2235,2235,0
|
|
20241015,125600,50855350,2235,2235,2235,2235,0
|
|
20241015,125500,50855350,2235,2235,2235,2235,0
|
|
20241015,125400,50855350,2235,2235,2235,2235,60
|
|
20241015,125300,50721250,2235,2235,2235,2235,0
|
|
20241015,125200,50721250,2235,2235,2235,2235,23
|
|
20241015,125100,50669845,2235,2235,2235,2235,1
|
|
20241015,125000,50667610,2235,2235,2235,2235,0
|
|
20241015,124900,50667610,2235,2235,2235,2235,0
|
|
20241015,124800,50667610,2235,2235,2235,2235,0
|
|
20241015,124700,50667610,2235,2235,2235,2235,0
|
|
20241015,124600,50667610,2235,2235,2235,2235,0
|
|
20241015,124500,50667610,2235,2235,2235,2235,0
|
|
20241015,124400,50667610,2235,2235,2235,2235,0
|
|
20241015,124300,50667610,2235,2235,2235,2235,0
|
|
20241015,124200,50667610,2235,2235,2235,2235,0
|
|
20241015,124100,50667610,2235,2235,2235,2235,0
|
|
20241015,124000,50667610,2235,2235,2235,2235,0
|
|
20241015,123900,50667610,2235,2235,2235,2235,1
|
|
20241015,123800,50665375,2235,2235,2235,2235,0
|
|
20241015,123700,50665375,2235,2235,2235,2235,0
|
|
20241015,123600,50665375,2235,2235,2235,2235,100
|
|
20241015,123500,50441875,2230,2230,2230,2230,0
|
|
20241015,123400,50441875,2230,2230,2230,2230,0
|
|
20241015,123300,50441875,2230,2230,2230,2230,0
|
|
20241015,123200,50441875,2230,2230,2230,2230,0
|
|
20241015,123100,50441875,2230,2230,2230,2230,0
|
|
20241015,123000,50441875,2230,2230,2230,2230,44
|
|
20241015,122900,50343755,2235,2235,2235,2235,0
|
|
20241015,122800,50343755,2235,2235,2235,2235,0
|
|
20241015,122700,50343755,2235,2235,2235,2235,0
|
|
20241015,122600,50343755,2235,2235,2235,2235,0
|
|
20241015,122500,50343755,2235,2235,2235,2235,0
|
|
20241015,122400,50343755,2235,2235,2235,2235,0
|
|
20241015,122300,50343755,2235,2235,2235,2235,0
|
|
20241015,122200,50343755,2235,2235,2235,2235,0
|
|
20241015,122100,50343755,2235,2235,2235,2235,0
|
|
20241015,122000,50343755,2235,2235,2235,2235,0
|
|
20241015,121900,50343755,2235,2235,2235,2235,0
|
|
20241015,121800,50343755,2235,2240,2240,2235,117
|
|
20241015,121700,50081815,2240,2240,2240,2240,0
|
|
20241015,121600,50081815,2240,2240,2240,2240,0
|
|
20241015,121500,50081815,2240,2240,2240,2240,0
|
|
20241015,121400,50081815,2240,2240,2240,2240,0
|
|
20241015,121300,50081815,2240,2240,2240,2240,0
|
|
20241015,121200,50081815,2240,2240,2240,2240,0
|
|
20241015,121100,50081815,2240,2240,2240,2240,1
|
|
20241015,121000,50079575,2235,2235,2235,2235,172
|
|
20241015,120900,49695155,2240,2240,2240,2240,0
|
|
20241015,120800,49695155,2240,2240,2240,2240,0
|
|
20241015,120700,49695155,2240,2230,2240,2230,245
|
|
20241015,120600,49148795,2230,2230,2230,2230,0
|
|
20241015,120500,49148795,2230,2230,2230,2230,3
|
|
20241015,120400,49142105,2230,2230,2230,2230,0
|
|
20241015,120300,49142105,2230,2230,2230,2230,0
|
|
20241015,120200,49142105,2230,2230,2230,2230,0
|
|
20241015,120100,49142105,2230,2230,2230,2230,0
|
|
20241015,120000,49142105,2230,2230,2230,2230,0
|
|
20241015,115900,49142105,2230,2230,2230,2230,0
|
|
20241015,115800,49142105,2230,2230,2230,2230,0
|
|
20241015,115700,49142105,2230,2230,2230,2230,0
|
|
20241015,115600,49142105,2230,2230,2230,2230,0
|
|
20241015,115500,49142105,2230,2230,2230,2230,0
|
|
20241015,115400,49142105,2230,2230,2230,2230,0
|
|
20241015,115300,49142105,2230,2230,2230,2230,0
|
|
20241015,115200,49142105,2230,2230,2230,2230,0
|
|
20241015,115100,49142105,2230,2230,2230,2230,0
|
|
20241015,115000,49142105,2230,2230,2230,2230,0
|
|
20241015,114900,49142105,2230,2230,2230,2230,0
|
|
20241015,114800,49142105,2230,2230,2230,2230,0
|
|
20241015,114700,49142105,2230,2230,2230,2230,8
|
|
20241015,114600,49124265,2230,2230,2230,2230,0
|
|
20241015,114500,49124265,2230,2230,2230,2230,0
|
|
20241015,114400,49124265,2230,2230,2230,2230,0
|
|
20241015,114300,49124265,2230,2230,2230,2230,0
|
|
20241015,114200,49124265,2230,2230,2230,2230,0
|
|
20241015,114100,49124265,2230,2230,2230,2230,0
|
|
20241015,114000,49124265,2230,2230,2230,2230,0
|
|
20241015,113900,49124265,2230,2230,2230,2230,120
|
|
20241015,113800,48856665,2230,2230,2230,2230,0
|
|
20241015,113700,48856665,2230,2230,2230,2230,0
|
|
20241015,113600,48856665,2230,2230,2230,2230,0
|
|
20241015,113500,48856665,2230,2230,2230,2230,0
|
|
20241015,113400,48856665,2230,2230,2230,2230,0
|
|
20241015,113300,48856665,2230,2230,2230,2230,1
|
|
20241015,113200,48854435,2230,2230,2230,2230,0
|
|
20241015,113100,48854435,2230,2230,2230,2230,0
|
|
20241015,113000,48854435,2230,2230,2230,2230,0
|
|
20241015,112900,48854435,2230,2230,2230,2230,1
|
|
20241015,112800,48852205,2230,2230,2230,2230,0
|
|
20241015,112700,48852205,2230,2230,2230,2230,723
|
|
20241015,112600,47239915,2240,2240,2240,2240,1
|
|
20241015,112500,47237675,2230,2230,2230,2230,0
|
|
20241015,112400,47237675,2230,2230,2230,2230,0
|
|
20241015,112300,47237675,2230,2230,2230,2230,0
|
|
20241015,112200,47237675,2230,2230,2230,2230,0
|
|
20241015,112100,47237675,2230,2230,2230,2230,0
|
|
20241015,112000,47237675,2230,2230,2230,2230,0
|
|
20241015,111900,47237675,2230,2230,2230,2230,420
|
|
20241015,111800,46301075,2230,2230,2230,2230,573
|
|
20241015,111700,45023285,2230,2235,2235,2230,2487
|
|
20241015,111600,39477190,2235,2235,2235,2235,0
|
|
20241015,111500,39477190,2235,2235,2235,2235,0
|
|
20241015,111400,39477190,2235,2235,2235,2235,3
|
|
20241015,111300,39470485,2235,2235,2235,2235,0
|
|
20241015,111200,39470485,2235,2235,2235,2235,0
|
|
20241015,111100,39470485,2235,2235,2235,2235,30
|
|
20241015,111000,39403435,2240,2240,2240,2240,0
|
|
20241015,110900,39403435,2240,2240,2240,2240,0
|
|
20241015,110800,39403435,2240,2240,2240,2240,0
|
|
20241015,110700,39403435,2240,2240,2240,2240,0
|
|
20241015,110600,39403435,2240,2240,2240,2240,0
|
|
20241015,110500,39403435,2240,2240,2240,2240,1
|
|
20241015,110400,39401195,2240,2240,2240,2240,0
|
|
20241015,110300,39401195,2240,2240,2240,2240,0
|
|
20241015,110200,39401195,2240,2240,2240,2240,1
|
|
20241015,110100,39398955,2240,2240,2240,2240,0
|
|
20241015,110000,39398955,2240,2240,2240,2240,0
|
|
20241015,105900,39398955,2240,2240,2240,2240,0
|
|
20241015,105800,39398955,2240,2240,2240,2240,0
|
|
20241015,105700,39398955,2240,2240,2240,2240,52
|
|
20241015,105600,39282475,2240,2240,2240,2240,0
|
|
20241015,105500,39282475,2240,2240,2240,2240,0
|
|
20241015,105400,39282475,2240,2240,2240,2240,0
|
|
20241015,105300,39282475,2240,2240,2240,2240,0
|
|
20241015,105200,39282475,2240,2240,2240,2240,0
|
|
20241015,105100,39282475,2240,2240,2240,2240,0
|
|
20241015,105000,39282475,2240,2240,2240,2240,0
|
|
20241015,104900,39282475,2240,2240,2240,2240,0
|
|
20241015,104800,39282475,2240,2240,2240,2240,0
|
|
20241015,104700,39282475,2240,2240,2240,2240,0
|
|
20241015,104600,39282475,2240,2240,2240,2240,0
|
|
20241015,104500,39282475,2240,2240,2240,2240,0
|
|
20241015,104400,39282475,2240,2240,2240,2240,1
|
|
20241015,104300,39280235,2240,2240,2240,2240,0
|
|
20241015,104200,39280235,2240,2240,2240,2240,0
|
|
20241015,104100,39280235,2240,2240,2240,2240,1
|
|
20241015,104000,39277995,2230,2230,2230,2230,0
|
|
20241015,103900,39277995,2230,2230,2230,2230,2887
|
|
20241015,103800,32839985,2230,2235,2235,2230,133
|
|
20241015,103700,32543295,2240,2240,2240,2240,0
|
|
20241015,103600,32543295,2240,2240,2240,2240,0
|
|
20241015,103500,32543295,2240,2240,2240,2240,0
|
|
20241015,103400,32543295,2240,2240,2240,2240,0
|
|
20241015,103300,32543295,2240,2240,2240,2240,0
|
|
20241015,103200,32543295,2240,2240,2240,2240,0
|
|
20241015,103100,32543295,2240,2240,2240,2240,0
|
|
20241015,103000,32543295,2240,2240,2240,2240,0
|
|
20241015,102900,32543295,2240,2240,2240,2240,1
|
|
20241015,102800,32541055,2225,2230,2230,2225,509
|
|
20241015,102700,31408500,2240,2235,2240,2235,19
|
|
20241015,102600,31365950,2240,2240,2240,2240,0
|
|
20241015,102500,31365950,2240,2240,2240,2240,1
|
|
20241015,102400,31363710,2230,2230,2230,2230,9
|
|
20241015,102300,31343640,2230,2230,2230,2230,48
|
|
20241015,102200,31236600,2230,2230,2230,2230,0
|
|
20241015,102100,31236600,2230,2230,2230,2230,0
|
|
20241015,102000,31236600,2230,2230,2230,2230,26
|
|
20241015,101900,31178620,2230,2230,2230,2230,1489
|
|
20241015,101800,27858150,2240,2240,2240,2240,0
|
|
20241015,101700,27858150,2240,2240,2240,2240,5
|
|
20241015,101600,27846950,2240,2240,2240,2240,0
|
|
20241015,101500,27846950,2240,2240,2240,2240,0
|
|
20241015,101400,27846950,2240,2240,2240,2240,0
|
|
20241015,101300,27846950,2240,2240,2240,2240,0
|
|
20241015,101200,27846950,2240,2240,2240,2240,0
|
|
20241015,101100,27846950,2240,2230,2240,2230,122
|
|
20241015,101000,27574880,2230,2230,2230,2230,200
|
|
20241015,100900,27128880,2230,2230,2230,2230,431
|
|
20241015,100800,26167750,2230,2230,2230,2230,0
|
|
20241015,100700,26167750,2230,2230,2230,2230,885
|
|
20241015,100600,24194200,2230,2230,2230,2230,1
|
|
20241015,100500,24191970,2230,2230,2230,2230,964
|
|
20241015,100400,22042250,2240,2240,2240,2240,0
|
|
20241015,100300,22042250,2240,2240,2240,2240,0
|
|
20241015,100200,22042250,2240,2240,2240,2240,1
|
|
20241015,100100,22040010,2240,2240,2240,2240,0
|
|
20241015,100000,22040010,2240,2240,2240,2240,0
|
|
20241015,095900,22040010,2240,2240,2240,2240,2
|
|
20241015,095800,22035530,2240,2240,2240,2240,11
|
|
20241015,095700,22010890,2240,2240,2240,2240,0
|
|
20241015,095600,22010890,2240,2240,2240,2240,0
|
|
20241015,095500,22010890,2240,2240,2240,2240,0
|
|
20241015,095400,22010890,2240,2240,2240,2240,0
|
|
20241015,095300,22010890,2240,2235,2240,2235,2
|
|
20241015,095200,22006415,2230,2230,2230,2230,400
|
|
20241015,095100,21114415,2240,2240,2240,2240,0
|
|
20241015,095000,21114415,2240,2240,2240,2240,0
|
|
20241015,094900,21114415,2240,2240,2240,2240,0
|
|
20241015,094800,21114415,2240,2240,2240,2240,0
|
|
20241015,094700,21114415,2240,2240,2240,2240,0
|
|
20241015,094600,21114415,2240,2240,2240,2240,0
|
|
20241015,094500,21114415,2240,2240,2240,2240,0
|
|
20241015,094400,21114415,2240,2240,2240,2240,0
|
|
20241015,094300,21114415,2240,2240,2240,2240,1
|
|
20241015,094200,21112175,2230,2235,2235,2230,2643
|
|
20241015,094100,15213685,2245,2235,2245,2235,3
|
|
20241015,094000,15206960,2235,2240,2240,2235,237
|
|
20241015,093900,14677250,2245,2245,2245,2245,0
|
|
20241015,093800,14677250,2245,2245,2245,2245,0
|
|
20241015,093700,14677250,2245,2245,2245,2245,1
|
|
20241015,093600,14675005,2245,2245,2245,2245,12
|
|
20241015,093500,14648065,2245,2245,2245,2245,1
|
|
20241015,093400,14645820,2245,2245,2245,2245,1
|
|
20241015,093300,14643575,2240,2245,2245,2240,23
|
|
20241015,093200,14592050,2245,2245,2245,2245,2
|
|
20241015,093100,14587560,2245,2245,2245,2245,1
|
|
20241015,093000,14585315,2235,2240,2240,2235,400
|
|
20241015,092900,13690195,2245,2245,2245,2245,1
|
|
20241015,092800,13687950,2240,2240,2240,2240,0
|
|
20241015,092700,13687950,2240,2240,2240,2240,1077
|
|
20241015,092600,11275470,2245,2245,2245,2245,5
|
|
20241015,092500,11264245,2245,2245,2245,2245,0
|
|
20241015,092400,11264245,2245,2245,2245,2245,2
|
|
20241015,092300,11259755,2245,2245,2245,2245,3
|
|
20241015,092200,11253020,2250,2250,2250,2250,0
|
|
20241015,092100,11253020,2250,2250,2250,2250,0
|
|
20241015,092000,11253020,2250,2250,2250,2250,6
|
|
20241015,091900,11239520,2250,2250,2250,2250,14
|
|
20241015,091800,11208020,2250,2250,2250,2250,1
|
|
20241015,091700,11205770,2245,2245,2245,2245,0
|
|
20241015,091600,11205770,2245,2245,2245,2245,0
|
|
20241015,091500,11205770,2245,2245,2250,2245,316
|
|
20241015,091400,10496345,2245,2245,2245,2245,2300
|
|
20241015,091300,5332845,2245,2245,2245,2245,0
|
|
20241015,091200,5332845,2245,2245,2245,2245,5
|
|
20241015,091100,5321620,2240,2245,2245,2240,34
|
|
20241015,091000,5245420,2240,2240,2240,2240,0
|
|
20241015,090900,5245420,2240,2240,2240,2240,0
|
|
20241015,090800,5245420,2240,2240,2240,2240,0
|
|
20241015,090700,5245420,2240,2240,2240,2240,0
|
|
20241015,090600,5245420,2240,2240,2240,2240,1
|
|
20241015,090500,5243180,2235,2235,2235,2235,16
|
|
20241015,090400,5207420,2235,2245,2250,2235,1205
|
|
20241015,090300,2507665,2245,2245,2245,2245,7
|
|
20241015,090200,2491950,2245,2245,2245,2245,0
|
|
20241015,090100,2491950,2245,2245,2245,2245,879
|
|
20241015,090000,518595,2245,2245,2245,2245,231
|