621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191800,149943935,2490,2490,2490,2490,682
|
|
20241007,191700,149943935,2490,2490,2490,2490,0
|
|
20241007,191600,149943935,2490,2490,2490,2490,0
|
|
20241007,191500,149943935,2490,2490,2490,2490,0
|
|
20241007,191400,149943935,2490,2490,2490,2490,0
|
|
20241007,191300,149943935,2490,2490,2490,2490,0
|
|
20241007,191200,149943935,2490,2490,2490,2490,0
|
|
20241007,191100,149943935,2490,2490,2490,2490,0
|
|
20241007,191000,149943935,2490,2490,2490,2490,0
|
|
20241007,190900,149943935,2490,2490,2490,2490,0
|
|
20241007,190800,149943935,2490,2490,2490,2490,0
|
|
20241007,190700,149943935,2490,2490,2490,2490,0
|
|
20241007,190600,149943935,2490,2490,2490,2490,0
|
|
20241007,190500,149943935,2490,2490,2490,2490,0
|
|
20241007,190400,149943935,2490,2490,2490,2490,0
|
|
20241007,190300,149943935,2490,2490,2490,2490,0
|
|
20241007,190200,149943935,2490,2490,2490,2490,0
|
|
20241007,190100,149943935,2490,2490,2490,2490,0
|
|
20241007,190000,149943935,2490,2490,2490,2490,0
|
|
20241007,185900,149943935,2490,2490,2490,2490,0
|
|
20241007,185800,149943935,2490,2490,2490,2490,0
|
|
20241007,185700,149943935,2490,2490,2490,2490,0
|
|
20241007,185600,149943935,2490,2490,2490,2490,0
|
|
20241007,185500,149943935,2490,2490,2490,2490,0
|
|
20241007,185400,149943935,2490,2490,2490,2490,0
|
|
20241007,185300,149943935,2490,2490,2490,2490,0
|
|
20241007,185200,149943935,2490,2490,2490,2490,0
|
|
20241007,185100,149943935,2490,2490,2490,2490,0
|
|
20241007,185000,149943935,2490,2490,2490,2490,0
|
|
20241007,184900,149943935,2490,2490,2490,2490,0
|
|
20241007,184800,149943935,2490,2490,2490,2490,682
|
|
20241007,184700,149943935,2490,2490,2490,2490,0
|
|
20241007,184600,149943935,2490,2490,2490,2490,0
|
|
20241007,184500,149943935,2490,2490,2490,2490,0
|
|
20241007,184400,149943935,2490,2490,2490,2490,0
|
|
20241007,184300,149943935,2490,2490,2490,2490,0
|
|
20241007,184200,149943935,2490,2490,2490,2490,0
|
|
20241007,184100,149943935,2490,2490,2490,2490,0
|
|
20241007,184000,149943935,2490,2490,2490,2490,0
|
|
20241007,183900,149943935,2490,2490,2490,2490,0
|
|
20241007,183800,149943935,2490,2490,2490,2490,0
|
|
20241007,183700,149943935,2490,2490,2490,2490,0
|
|
20241007,183600,149943935,2490,2490,2490,2490,0
|
|
20241007,183500,149943935,2490,2490,2490,2490,0
|
|
20241007,183400,149943935,2490,2490,2490,2490,0
|
|
20241007,183300,149943935,2490,2490,2490,2490,0
|
|
20241007,183200,149943935,2490,2490,2490,2490,0
|
|
20241007,183100,149943935,2490,2490,2490,2490,0
|
|
20241007,183000,149943935,2490,2490,2490,2490,0
|
|
20241007,182900,149943935,2490,2490,2490,2490,0
|
|
20241007,182800,149943935,2490,2490,2490,2490,0
|
|
20241007,182700,149943935,2490,2490,2490,2490,0
|
|
20241007,182600,149943935,2490,2490,2490,2490,0
|
|
20241007,182500,149943935,2490,2490,2490,2490,0
|
|
20241007,182400,149943935,2490,2490,2490,2490,0
|
|
20241007,182300,149943935,2490,2490,2490,2490,0
|
|
20241007,182200,149943935,2490,2490,2490,2490,0
|
|
20241007,182100,149943935,2490,2490,2490,2490,0
|
|
20241007,182000,149943935,2490,2490,2490,2490,0
|
|
20241007,181900,149943935,2490,2490,2490,2490,0
|
|
20241007,181800,149943935,2490,2490,2490,2490,682
|
|
20241007,181700,149943935,2490,2490,2490,2490,0
|
|
20241007,181600,149943935,2490,2490,2490,2490,0
|
|
20241007,181500,149943935,2490,2490,2490,2490,0
|
|
20241007,181400,149943935,2490,2490,2490,2490,0
|
|
20241007,181300,149943935,2490,2490,2490,2490,0
|
|
20241007,181200,149943935,2490,2490,2490,2490,0
|
|
20241007,181100,149943935,2490,2490,2490,2490,0
|
|
20241007,181000,149943935,2490,2490,2490,2490,0
|
|
20241007,180900,149943935,2490,2490,2490,2490,0
|
|
20241007,180800,149943935,2490,2490,2490,2490,0
|
|
20241007,180700,149943935,2490,2490,2490,2490,0
|
|
20241007,180600,149943935,2490,2490,2490,2490,0
|
|
20241007,180500,149943935,2490,2490,2490,2490,0
|
|
20241007,180400,149943935,2490,2490,2490,2490,0
|
|
20241007,180300,149943935,2490,2490,2490,2490,0
|
|
20241007,180200,149943935,2490,2490,2490,2490,0
|
|
20241007,180100,149943935,2490,2490,2490,2490,0
|
|
20241007,180000,149943935,2490,2490,2490,2490,0
|
|
20241007,175900,149943935,2490,2490,2490,2490,0
|
|
20241007,175800,149943935,2490,2490,2490,2490,0
|
|
20241007,175700,149943935,2490,2490,2490,2490,0
|
|
20241007,175600,149943935,2490,2490,2490,2490,0
|
|
20241007,175500,149943935,2490,2490,2490,2490,0
|
|
20241007,175400,149943935,2490,2490,2490,2490,0
|
|
20241007,175300,149943935,2490,2490,2490,2490,0
|
|
20241007,175200,149943935,2490,2490,2490,2490,0
|
|
20241007,175100,149943935,2490,2490,2490,2490,0
|
|
20241007,175000,149943935,2490,2490,2490,2490,0
|
|
20241007,174900,149943935,2490,2490,2490,2490,0
|
|
20241007,174800,149943935,2490,2490,2490,2490,682
|
|
20241007,174700,149943935,2490,2490,2490,2490,0
|
|
20241007,174600,149943935,2490,2490,2490,2490,0
|
|
20241007,174500,149943935,2490,2490,2490,2490,0
|
|
20241007,174400,149943935,2490,2490,2490,2490,0
|
|
20241007,174300,149943935,2490,2490,2490,2490,0
|
|
20241007,174200,149943935,2490,2490,2490,2490,0
|
|
20241007,174100,149943935,2490,2490,2490,2490,0
|
|
20241007,174000,149943935,2490,2490,2490,2490,0
|
|
20241007,173900,149943935,2490,2490,2490,2490,0
|
|
20241007,173800,149943935,2490,2490,2490,2490,0
|
|
20241007,173700,149943935,2490,2490,2490,2490,0
|
|
20241007,173600,149943935,2490,2490,2490,2490,0
|
|
20241007,173500,149943935,2490,2490,2490,2490,0
|
|
20241007,173400,149943935,2490,2490,2490,2490,0
|
|
20241007,173300,149943935,2490,2490,2490,2490,0
|
|
20241007,173200,149943935,2490,2490,2490,2490,0
|
|
20241007,173100,149943935,2490,2490,2490,2490,0
|
|
20241007,173000,149943935,2490,2490,2490,2490,0
|
|
20241007,172900,149943935,2490,2490,2490,2490,0
|
|
20241007,172800,149943935,2490,2490,2490,2490,0
|
|
20241007,172700,149943935,2490,2490,2490,2490,0
|
|
20241007,172600,149943935,2490,2490,2490,2490,0
|
|
20241007,172500,149943935,2490,2490,2490,2490,0
|
|
20241007,172400,149943935,2490,2490,2490,2490,0
|
|
20241007,172300,149943935,2490,2490,2490,2490,0
|
|
20241007,172200,149943935,2490,2490,2490,2490,0
|
|
20241007,172100,149943935,2490,2490,2490,2490,0
|
|
20241007,172000,149943935,2490,2490,2490,2490,0
|
|
20241007,171900,149943935,2490,2490,2490,2490,0
|
|
20241007,171800,149943935,2490,2490,2490,2490,682
|
|
20241007,171700,149943935,2490,2490,2490,2490,0
|
|
20241007,171600,149943935,2490,2490,2490,2490,0
|
|
20241007,171500,149943935,2490,2490,2490,2490,0
|
|
20241007,171400,149943935,2490,2490,2490,2490,0
|
|
20241007,171300,149943935,2490,2490,2490,2490,0
|
|
20241007,171200,149943935,2490,2490,2490,2490,0
|
|
20241007,171100,149943935,2490,2490,2490,2490,0
|
|
20241007,171000,149943935,2490,2490,2490,2490,0
|
|
20241007,170900,149943935,2490,2490,2490,2490,0
|
|
20241007,170800,149943935,2490,2490,2490,2490,0
|
|
20241007,170700,149943935,2490,2490,2490,2490,0
|
|
20241007,170600,149943935,2490,2490,2490,2490,0
|
|
20241007,170500,149943935,2490,2490,2490,2490,0
|
|
20241007,170400,149943935,2490,2490,2490,2490,0
|
|
20241007,170300,149943935,2490,2490,2490,2490,0
|
|
20241007,170200,149943935,2490,2490,2490,2490,0
|
|
20241007,170100,149943935,2490,2490,2490,2490,0
|
|
20241007,170000,149943935,2490,2490,2490,2490,0
|
|
20241007,165900,149943935,2490,2490,2490,2490,0
|
|
20241007,165800,149943935,2490,2490,2490,2490,0
|
|
20241007,165700,149943935,2490,2490,2490,2490,0
|
|
20241007,165600,149943935,2490,2490,2490,2490,0
|
|
20241007,165500,149943935,2490,2490,2490,2490,0
|
|
20241007,165400,149943935,2490,2490,2490,2490,0
|
|
20241007,165300,149943935,2490,2490,2490,2490,0
|
|
20241007,165200,149943935,2490,2490,2490,2490,0
|
|
20241007,165100,149943935,2490,2490,2490,2490,0
|
|
20241007,165000,149943935,2490,2490,2490,2490,0
|
|
20241007,164900,149943935,2490,2490,2490,2490,0
|
|
20241007,164800,149943935,2490,2490,2490,2490,682
|
|
20241007,164700,149943935,2490,2490,2490,2490,0
|
|
20241007,164600,149943935,2490,2490,2490,2490,0
|
|
20241007,164500,149943935,2490,2490,2490,2490,0
|
|
20241007,164400,149943935,2490,2490,2490,2490,0
|
|
20241007,164300,149943935,2490,2490,2490,2490,0
|
|
20241007,164200,149943935,2490,2490,2490,2490,0
|
|
20241007,164100,149943935,2490,2490,2490,2490,0
|
|
20241007,164000,149943935,2490,2490,2490,2490,0
|
|
20241007,163900,149943935,2490,2490,2490,2490,0
|
|
20241007,163800,149943935,2490,2490,2490,2490,0
|
|
20241007,163700,149943935,2490,2490,2490,2490,0
|
|
20241007,163600,149943935,2490,2490,2490,2490,0
|
|
20241007,163500,149943935,2490,2490,2490,2490,0
|
|
20241007,163400,149943935,2490,2490,2490,2490,0
|
|
20241007,163300,149943935,2490,2490,2490,2490,0
|
|
20241007,163200,149943935,2490,2490,2490,2490,0
|
|
20241007,163100,149943935,2490,2490,2490,2490,0
|
|
20241007,163000,149943935,2490,2490,2490,2490,0
|
|
20241007,162900,149943935,2490,2490,2490,2490,0
|
|
20241007,162800,149943935,2490,2490,2490,2490,0
|
|
20241007,162700,149943935,2490,2490,2490,2490,0
|
|
20241007,162600,149943935,2490,2490,2490,2490,0
|
|
20241007,162500,149943935,2490,2490,2490,2490,0
|
|
20241007,162400,149943935,2490,2490,2490,2490,0
|
|
20241007,162300,149943935,2490,2490,2490,2490,0
|
|
20241007,162200,149943935,2490,2490,2490,2490,0
|
|
20241007,162100,149943935,2490,2490,2490,2490,0
|
|
20241007,162000,149943935,2490,2490,2490,2490,0
|
|
20241007,161900,149943935,2490,2490,2490,2490,0
|
|
20241007,161800,149943935,2490,2490,2490,2490,682
|
|
20241007,161700,149943935,2490,2490,2490,2490,0
|
|
20241007,161600,149943935,2490,2490,2490,2490,0
|
|
20241007,161500,149943935,2490,2490,2490,2490,0
|
|
20241007,161400,149943935,2490,2490,2490,2490,0
|
|
20241007,161300,149943935,2490,2490,2490,2490,0
|
|
20241007,161200,149943935,2490,2490,2490,2490,0
|
|
20241007,161100,149943935,2490,2490,2490,2490,0
|
|
20241007,161000,149943935,2490,2490,2490,2490,0
|
|
20241007,160900,149943935,2490,2490,2490,2490,0
|
|
20241007,160800,149943935,2490,2490,2490,2490,0
|
|
20241007,160700,149943935,2490,2490,2490,2490,0
|
|
20241007,160600,149943935,2490,2490,2490,2490,0
|
|
20241007,160500,149943935,2490,2490,2490,2490,0
|
|
20241007,160400,149943935,2490,2490,2490,2490,0
|
|
20241007,160300,149943935,2490,2490,2490,2490,0
|
|
20241007,160200,149943935,2490,2490,2490,2490,0
|
|
20241007,160100,149943935,2490,2490,2490,2490,0
|
|
20241007,160000,149943935,2490,2490,2490,2490,0
|
|
20241007,155900,149943935,2490,2490,2490,2490,0
|
|
20241007,155800,149943935,2490,2490,2490,2490,0
|
|
20241007,155700,149943935,2490,2490,2490,2490,0
|
|
20241007,155600,149943935,2490,2490,2490,2490,0
|
|
20241007,155500,149943935,2490,2490,2490,2490,0
|
|
20241007,155400,149943935,2490,2490,2490,2490,0
|
|
20241007,155300,149943935,2490,2490,2490,2490,0
|
|
20241007,155200,149943935,2490,2490,2490,2490,0
|
|
20241007,155100,149943935,2490,2490,2490,2490,0
|
|
20241007,155000,149943935,2490,2490,2490,2490,0
|
|
20241007,154900,149943935,2490,2490,2490,2490,0
|
|
20241007,154800,149943935,2490,2490,2490,2490,682
|
|
20241007,154700,149943935,2490,2490,2490,2490,0
|
|
20241007,154600,149943935,2490,2490,2490,2490,0
|
|
20241007,154500,149943935,2490,2490,2490,2490,0
|
|
20241007,154400,149943935,2490,2490,2490,2490,0
|
|
20241007,154300,149943935,2490,2490,2490,2490,0
|
|
20241007,154200,149943935,2490,2490,2490,2490,0
|
|
20241007,154100,149943935,2490,2490,2490,2490,0
|
|
20241007,154000,149943935,2490,2490,2490,2490,0
|
|
20241007,153900,149943935,2490,2490,2490,2490,0
|
|
20241007,153800,149943935,2490,2490,2490,2490,0
|
|
20241007,153700,149943935,2490,2490,2490,2490,0
|
|
20241007,153600,149943935,2490,2490,2490,2490,0
|
|
20241007,153500,149943935,2490,2490,2490,2490,0
|
|
20241007,153400,149943935,2490,2490,2490,2490,0
|
|
20241007,153300,149943935,2490,2490,2490,2490,0
|
|
20241007,153200,149943935,2490,2490,2490,2490,0
|
|
20241007,153100,149943935,2490,2490,2490,2490,0
|
|
20241007,153000,149943935,2490,2490,2490,2490,682
|
|
20241007,152900,148245755,2480,2480,2480,2480,0
|
|
20241007,152800,148245755,2480,2480,2480,2480,0
|
|
20241007,152700,148245755,2480,2480,2480,2480,0
|
|
20241007,152600,148245755,2480,2480,2480,2480,0
|
|
20241007,152500,148245755,2480,2480,2480,2480,0
|
|
20241007,152400,148245755,2480,2480,2480,2480,0
|
|
20241007,152300,148245755,2480,2480,2480,2480,0
|
|
20241007,152200,148245755,2480,2480,2480,2480,0
|
|
20241007,152100,148245755,2480,2480,2480,2480,0
|
|
20241007,152000,148245755,2480,2480,2480,2480,0
|
|
20241007,151900,148245755,2480,2480,2480,2480,0
|
|
20241007,151800,148245755,2480,2480,2480,2480,0
|
|
20241007,151700,148245755,2480,2480,2480,2480,43
|
|
20241007,151600,148139115,2480,2480,2480,2480,0
|
|
20241007,151500,148139115,2480,2480,2480,2480,0
|
|
20241007,151400,148139115,2480,2480,2480,2480,3
|
|
20241007,151300,148131675,2490,2490,2490,2490,10
|
|
20241007,151200,148106775,2485,2485,2485,2485,0
|
|
20241007,151100,148106775,2485,2480,2485,2480,144
|
|
20241007,151000,147749600,2485,2485,2485,2485,1543
|
|
20241007,150900,143915245,2485,2485,2485,2485,0
|
|
20241007,150800,143915245,2485,2490,2490,2485,544
|
|
20241007,150700,142560905,2485,2485,2485,2485,0
|
|
20241007,150600,142560905,2485,2485,2485,2485,0
|
|
20241007,150500,142560905,2485,2485,2485,2485,1
|
|
20241007,150400,142558420,2485,2485,2485,2485,0
|
|
20241007,150300,142558420,2485,2485,2485,2485,0
|
|
20241007,150200,142558420,2485,2485,2485,2485,0
|
|
20241007,150100,142558420,2485,2485,2485,2485,0
|
|
20241007,150000,142558420,2485,2490,2490,2485,874
|
|
20241007,145900,140382655,2495,2495,2495,2495,0
|
|
20241007,145800,140382655,2495,2495,2495,2495,10
|
|
20241007,145700,140357705,2495,2495,2495,2495,66
|
|
20241007,145600,140193035,2490,2490,2490,2490,0
|
|
20241007,145500,140193035,2490,2500,2500,2490,284
|
|
20241007,145400,139483045,2500,2500,2500,2500,0
|
|
20241007,145300,139483045,2500,2490,2500,2490,46
|
|
20241007,145200,139368485,2495,2495,2495,2495,1342
|
|
20241007,145100,136020195,2490,2490,2490,2490,0
|
|
20241007,145000,136020195,2490,2490,2490,2490,0
|
|
20241007,144900,136020195,2490,2490,2490,2490,0
|
|
20241007,144800,136020195,2490,2495,2495,2490,840
|
|
20241007,144700,133924740,2495,2495,2495,2495,50
|
|
20241007,144600,133799990,2495,2495,2495,2495,580
|
|
20241007,144500,132352890,2500,2490,2500,2490,1659
|
|
20241007,144400,128205560,2490,2495,2495,2490,274
|
|
20241007,144300,127521935,2490,2490,2490,2490,0
|
|
20241007,144200,127521935,2490,2490,2490,2490,0
|
|
20241007,144100,127521935,2490,2490,2490,2490,0
|
|
20241007,144000,127521935,2490,2490,2490,2490,1
|
|
20241007,143900,127519445,2490,2490,2490,2490,4
|
|
20241007,143800,127509485,2490,2490,2490,2490,0
|
|
20241007,143700,127509485,2490,2490,2490,2490,0
|
|
20241007,143600,127509485,2490,2490,2490,2490,0
|
|
20241007,143500,127509485,2490,2490,2490,2490,14
|
|
20241007,143400,127474625,2490,2490,2490,2490,100
|
|
20241007,143300,127225625,2490,2490,2490,2490,512
|
|
20241007,143200,125950745,2490,2490,2490,2490,0
|
|
20241007,143100,125950745,2490,2490,2490,2490,0
|
|
20241007,143000,125950745,2490,2490,2490,2490,0
|
|
20241007,142900,125950745,2490,2490,2490,2490,0
|
|
20241007,142800,125950745,2490,2490,2490,2490,3
|
|
20241007,142700,125943275,2490,2495,2495,2490,9
|
|
20241007,142600,125920850,2495,2495,2495,2495,60
|
|
20241007,142500,125771150,2485,2490,2490,2485,1416
|
|
20241007,142400,122245890,2490,2490,2490,2490,0
|
|
20241007,142300,122245890,2490,2490,2490,2490,0
|
|
20241007,142200,122245890,2490,2490,2490,2490,0
|
|
20241007,142100,122245890,2490,2490,2490,2490,0
|
|
20241007,142000,122245890,2490,2490,2490,2490,0
|
|
20241007,141900,122245890,2490,2490,2490,2490,0
|
|
20241007,141800,122245890,2490,2495,2500,2490,6
|
|
20241007,141700,122230910,2490,2490,2490,2490,19
|
|
20241007,141600,122183600,2495,2485,2495,2485,252
|
|
20241007,141500,121556860,2485,2485,2485,2485,0
|
|
20241007,141400,121556860,2485,2485,2485,2485,0
|
|
20241007,141300,121556860,2485,2485,2485,2485,3
|
|
20241007,141200,121549405,2485,2485,2485,2485,41
|
|
20241007,141100,121447520,2490,2490,2490,2490,1
|
|
20241007,141000,121445030,2500,2495,2500,2495,15
|
|
20241007,140900,121407540,2485,2485,2485,2485,52
|
|
20241007,140800,121278320,2495,2495,2495,2495,0
|
|
20241007,140700,121278320,2495,2495,2495,2495,101
|
|
20241007,140600,121026325,2495,2495,2495,2495,0
|
|
20241007,140500,121026325,2495,2495,2500,2495,7
|
|
20241007,140400,121008855,2485,2485,2485,2485,1
|
|
20241007,140300,121006370,2495,2495,2495,2495,0
|
|
20241007,140200,121006370,2495,2495,2495,2495,2
|
|
20241007,140100,121001380,2490,2495,2495,2490,124
|
|
20241007,140000,120692615,2495,2495,2500,2495,316
|
|
20241007,135900,119902625,2495,2495,2495,2495,0
|
|
20241007,135800,119902625,2495,2500,2500,2495,28
|
|
20241007,135700,119832755,2500,2500,2500,2500,0
|
|
20241007,135600,119832755,2500,2500,2500,2500,0
|
|
20241007,135500,119832755,2500,2500,2500,2500,0
|
|
20241007,135400,119832755,2500,2500,2500,2500,0
|
|
20241007,135300,119832755,2500,2500,2500,2500,0
|
|
20241007,135200,119832755,2500,2500,2500,2500,0
|
|
20241007,135100,119832755,2500,2485,2500,2485,7
|
|
20241007,135000,119815295,2495,2490,2495,2485,1032
|
|
20241007,134900,117241645,2485,2485,2485,2485,0
|
|
20241007,134800,117241645,2485,2485,2485,2485,0
|
|
20241007,134700,117241645,2485,2485,2485,2485,0
|
|
20241007,134600,117241645,2485,2485,2485,2485,37
|
|
20241007,134500,117149700,2490,2490,2490,2490,400
|
|
20241007,134400,116153700,2485,2485,2485,2485,4
|
|
20241007,134300,116143760,2490,2485,2490,2485,76
|
|
20241007,134200,115954895,2485,2485,2485,2485,0
|
|
20241007,134100,115954895,2485,2485,2485,2485,464
|
|
20241007,134000,114801855,2495,2490,2495,2490,2
|
|
20241007,133900,114796870,2490,2490,2490,2490,1
|
|
20241007,133800,114794380,2495,2490,2495,2490,504
|
|
20241007,133700,113539405,2490,2490,2495,2485,638
|
|
20241007,133600,111950810,2485,2485,2485,2485,294
|
|
20241007,133500,111220220,2490,2485,2490,2485,2
|
|
20241007,133400,111215245,2485,2485,2485,2485,110
|
|
20241007,133300,110941895,2490,2490,2490,2490,0
|
|
20241007,133200,110941895,2490,2485,2490,2485,1683
|
|
20241007,133100,106753545,2485,2480,2485,2480,575
|
|
20241007,133000,105327500,2480,2485,2485,2480,2251
|
|
20241007,132900,99734035,2485,2485,2485,2485,0
|
|
20241007,132800,99734035,2485,2485,2485,2485,3597
|
|
20241007,132700,90795490,2480,2485,2485,2480,1503
|
|
20241007,132600,87060540,2490,2485,2490,2485,570
|
|
20241007,132500,85643680,2480,2480,2480,2480,0
|
|
20241007,132400,85643680,2480,2480,2480,2480,0
|
|
20241007,132300,85643680,2480,2480,2480,2480,215
|
|
20241007,132200,85110480,2485,2485,2490,2485,508
|
|
20241007,132100,83848090,2490,2485,2490,2480,2476
|
|
20241007,132000,77699080,2490,2490,2490,2490,80
|
|
20241007,131900,77499880,2490,2485,2490,2485,2047
|
|
20241007,131800,72405575,2475,2475,2475,2475,0
|
|
20241007,131700,72405575,2475,2480,2480,2475,3
|
|
20241007,131600,72398140,2480,2480,2480,2480,0
|
|
20241007,131500,72398140,2480,2480,2480,2480,0
|
|
20241007,131400,72398140,2480,2480,2480,2480,0
|
|
20241007,131300,72398140,2480,2480,2480,2480,0
|
|
20241007,131200,72398140,2480,2480,2480,2480,0
|
|
20241007,131100,72398140,2480,2480,2480,2480,32
|
|
20241007,131000,72318780,2480,2480,2480,2480,159
|
|
20241007,130900,71924460,2485,2485,2485,2485,0
|
|
20241007,130800,71924460,2485,2485,2485,2485,2
|
|
20241007,130700,71919490,2490,2490,2490,2490,0
|
|
20241007,130600,71919490,2490,2485,2490,2480,51
|
|
20241007,130500,71792970,2485,2485,2485,2485,1096
|
|
20241007,130400,69069410,2480,2480,2480,2480,0
|
|
20241007,130300,69069410,2480,2480,2480,2480,0
|
|
20241007,130200,69069410,2480,2480,2480,2480,6
|
|
20241007,130100,69054530,2480,2485,2485,2480,3
|
|
20241007,130000,69047080,2480,2480,2480,2480,0
|
|
20241007,125900,69047080,2480,2480,2480,2480,0
|
|
20241007,125800,69047080,2480,2480,2480,2480,1
|
|
20241007,125700,69044600,2485,2485,2485,2485,0
|
|
20241007,125600,69044600,2485,2485,2485,2485,0
|
|
20241007,125500,69044600,2485,2485,2485,2485,43
|
|
20241007,125400,68937745,2485,2485,2485,2485,0
|
|
20241007,125300,68937745,2485,2485,2485,2485,1451
|
|
20241007,125200,65332010,2475,2485,2485,2475,2
|
|
20241007,125100,65327050,2475,2475,2475,2475,0
|
|
20241007,125000,65327050,2475,2475,2475,2475,0
|
|
20241007,124900,65327050,2475,2475,2475,2475,0
|
|
20241007,124800,65327050,2475,2475,2475,2475,0
|
|
20241007,124700,65327050,2475,2475,2475,2475,0
|
|
20241007,124600,65327050,2475,2475,2475,2475,21
|
|
20241007,124500,65275075,2475,2475,2475,2475,0
|
|
20241007,124400,65275075,2475,2475,2475,2475,0
|
|
20241007,124300,65275075,2475,2475,2475,2475,43
|
|
20241007,124200,65168650,2480,2480,2480,2480,722
|
|
20241007,124100,63378090,2485,2485,2485,2485,3
|
|
20241007,124000,63370635,2470,2475,2475,2470,6
|
|
20241007,123900,63355810,2470,2470,2470,2470,0
|
|
20241007,123800,63355810,2470,2470,2470,2470,125
|
|
20241007,123700,63047060,2475,2485,2490,2475,2103
|
|
20241007,123600,57840075,2480,2480,2480,2480,0
|
|
20241007,123500,57840075,2480,2480,2480,2480,0
|
|
20241007,123400,57840075,2480,2480,2480,2480,57
|
|
20241007,123300,57698715,2490,2480,2490,2480,1093
|
|
20241007,123200,54984565,2480,2480,2480,2480,0
|
|
20241007,123100,54984565,2480,2480,2480,2480,0
|
|
20241007,123000,54984565,2480,2480,2480,2480,0
|
|
20241007,122900,54984565,2480,2480,2480,2480,0
|
|
20241007,122800,54984565,2480,2480,2480,2480,0
|
|
20241007,122700,54984565,2480,2480,2480,2480,0
|
|
20241007,122600,54984565,2480,2480,2480,2480,220
|
|
20241007,122500,54438965,2485,2485,2485,2485,3
|
|
20241007,122400,54431510,2485,2480,2490,2480,1005
|
|
20241007,122300,51939080,2480,2480,2480,2480,0
|
|
20241007,122200,51939080,2480,2485,2485,2480,55
|
|
20241007,122100,51802410,2485,2485,2485,2485,0
|
|
20241007,122000,51802410,2485,2485,2485,2485,182
|
|
20241007,121900,51350140,2490,2485,2490,2485,1113
|
|
20241007,121800,48583420,2485,2485,2485,2485,44
|
|
20241007,121700,48474080,2485,2485,2485,2485,0
|
|
20241007,121600,48474080,2485,2465,2485,2465,2925
|
|
20241007,121500,41227740,2470,2470,2470,2470,0
|
|
20241007,121400,41227740,2470,2470,2470,2470,119
|
|
20241007,121300,40933810,2475,2470,2475,2470,22
|
|
20241007,121200,40879465,2470,2470,2470,2470,81
|
|
20241007,121100,40679395,2475,2475,2475,2475,0
|
|
20241007,121000,40679395,2475,2475,2475,2475,0
|
|
20241007,120900,40679395,2475,2475,2475,2475,0
|
|
20241007,120800,40679395,2475,2475,2475,2475,0
|
|
20241007,120700,40679395,2475,2470,2475,2470,7
|
|
20241007,120600,40662095,2475,2470,2475,2470,240
|
|
20241007,120500,40069280,2465,2465,2465,2465,19
|
|
20241007,120400,40022445,2465,2465,2465,2465,4
|
|
20241007,120300,40012585,2460,2460,2460,2460,0
|
|
20241007,120200,40012585,2460,2460,2460,2460,0
|
|
20241007,120100,40012585,2460,2460,2460,2460,0
|
|
20241007,120000,40012585,2460,2460,2460,2460,0
|
|
20241007,115900,40012585,2460,2460,2460,2460,200
|
|
20241007,115800,39520585,2465,2465,2465,2465,0
|
|
20241007,115700,39520585,2465,2465,2465,2465,0
|
|
20241007,115600,39520585,2465,2465,2465,2465,43
|
|
20241007,115500,39414590,2465,2465,2465,2465,0
|
|
20241007,115400,39414590,2465,2465,2465,2465,0
|
|
20241007,115300,39414590,2465,2465,2465,2465,0
|
|
20241007,115200,39414590,2465,2465,2465,2465,0
|
|
20241007,115100,39414590,2465,2465,2465,2465,0
|
|
20241007,115000,39414590,2465,2465,2465,2465,0
|
|
20241007,114900,39414590,2465,2465,2470,2465,223
|
|
20241007,114800,38864055,2465,2465,2465,2465,0
|
|
20241007,114700,38864055,2465,2465,2465,2465,10
|
|
20241007,114600,38839405,2465,2465,2465,2465,0
|
|
20241007,114500,38839405,2465,2465,2465,2465,0
|
|
20241007,114400,38839405,2465,2465,2465,2465,0
|
|
20241007,114300,38839405,2465,2465,2465,2465,0
|
|
20241007,114200,38839405,2465,2465,2465,2465,0
|
|
20241007,114100,38839405,2465,2465,2465,2465,0
|
|
20241007,114000,38839405,2465,2465,2465,2465,0
|
|
20241007,113900,38839405,2465,2465,2465,2465,0
|
|
20241007,113800,38839405,2465,2465,2465,2465,0
|
|
20241007,113700,38839405,2465,2465,2465,2465,0
|
|
20241007,113600,38839405,2465,2465,2465,2465,0
|
|
20241007,113500,38839405,2465,2465,2465,2465,0
|
|
20241007,113400,38839405,2465,2465,2465,2465,0
|
|
20241007,113300,38839405,2465,2465,2465,2465,10
|
|
20241007,113200,38814755,2465,2465,2465,2465,23
|
|
20241007,113100,38758060,2465,2465,2465,2465,0
|
|
20241007,113000,38758060,2465,2465,2465,2465,0
|
|
20241007,112900,38758060,2465,2465,2465,2465,1
|
|
20241007,112800,38755595,2470,2465,2470,2465,96
|
|
20241007,112700,38518480,2470,2470,2470,2470,0
|
|
20241007,112600,38518480,2470,2465,2470,2465,30
|
|
20241007,112500,38444390,2470,2470,2470,2470,0
|
|
20241007,112400,38444390,2470,2470,2470,2470,0
|
|
20241007,112300,38444390,2470,2470,2470,2470,0
|
|
20241007,112200,38444390,2470,2470,2470,2470,0
|
|
20241007,112100,38444390,2470,2470,2470,2470,0
|
|
20241007,112000,38444390,2470,2470,2470,2470,0
|
|
20241007,111900,38444390,2470,2470,2470,2470,0
|
|
20241007,111800,38444390,2470,2470,2470,2470,0
|
|
20241007,111700,38444390,2470,2470,2470,2470,0
|
|
20241007,111600,38444390,2470,2470,2470,2470,0
|
|
20241007,111500,38444390,2470,2470,2470,2470,0
|
|
20241007,111400,38444390,2470,2470,2470,2470,0
|
|
20241007,111300,38444390,2470,2470,2470,2460,7
|
|
20241007,111200,38427120,2465,2465,2465,2465,0
|
|
20241007,111100,38427120,2465,2465,2465,2465,1
|
|
20241007,111000,38424655,2465,2465,2465,2465,12
|
|
20241007,110900,38395075,2465,2465,2465,2465,0
|
|
20241007,110800,38395075,2465,2465,2465,2465,1
|
|
20241007,110700,38392610,2465,2465,2465,2465,0
|
|
20241007,110600,38392610,2465,2465,2465,2465,1
|
|
20241007,110500,38390145,2465,2465,2465,2465,0
|
|
20241007,110400,38390145,2465,2465,2465,2465,98
|
|
20241007,110300,38148575,2470,2470,2470,2470,0
|
|
20241007,110200,38148575,2470,2470,2470,2470,0
|
|
20241007,110100,38148575,2470,2470,2470,2470,0
|
|
20241007,110000,38148575,2470,2470,2470,2470,1
|
|
20241007,105900,38146105,2465,2465,2465,2465,0
|
|
20241007,105800,38146105,2465,2465,2465,2465,1
|
|
20241007,105700,38143640,2465,2465,2465,2465,0
|
|
20241007,105600,38143640,2465,2465,2465,2465,0
|
|
20241007,105500,38143640,2465,2470,2470,2465,3
|
|
20241007,105400,38136240,2470,2470,2470,2470,1
|
|
20241007,105300,38133770,2470,2470,2470,2470,0
|
|
20241007,105200,38133770,2470,2470,2470,2470,0
|
|
20241007,105100,38133770,2470,2470,2470,2470,0
|
|
20241007,105000,38133770,2470,2470,2475,2470,9
|
|
20241007,104900,38111535,2465,2460,2465,2455,304
|
|
20241007,104800,37365175,2460,2460,2460,2460,0
|
|
20241007,104700,37365175,2460,2465,2475,2460,278
|
|
20241007,104600,36678575,2470,2465,2470,2465,109
|
|
20241007,104500,36409365,2470,2470,2470,2470,0
|
|
20241007,104400,36409365,2470,2470,2470,2470,0
|
|
20241007,104300,36409365,2470,2460,2470,2460,3
|
|
20241007,104200,36401970,2460,2465,2470,2460,6
|
|
20241007,104100,36387180,2465,2465,2470,2465,5
|
|
20241007,104000,36374850,2465,2465,2465,2465,4
|
|
20241007,103900,36364990,2465,2460,2465,2460,55
|
|
20241007,103800,36229420,2465,2465,2465,2465,0
|
|
20241007,103700,36229420,2465,2460,2465,2460,2
|
|
20241007,103600,36224495,2455,2455,2455,2455,5
|
|
20241007,103500,36212220,2460,2460,2465,2460,8
|
|
20241007,103400,36192520,2460,2460,2460,2460,230
|
|
20241007,103300,35626720,2465,2465,2465,2465,0
|
|
20241007,103200,35626720,2465,2460,2465,2460,737
|
|
20241007,103100,33811185,2460,2455,2460,2455,363
|
|
20241007,103000,32918220,2460,2460,2460,2460,0
|
|
20241007,102900,32918220,2460,2460,2460,2460,0
|
|
20241007,102800,32918220,2460,2460,2460,2460,0
|
|
20241007,102700,32918220,2460,2460,2460,2460,0
|
|
20241007,102600,32918220,2460,2450,2460,2445,14
|
|
20241007,102500,32883940,2450,2455,2460,2450,1006
|
|
20241007,102400,30418980,2460,2460,2460,2460,0
|
|
20241007,102300,30418980,2460,2460,2460,2460,13
|
|
20241007,102200,30387000,2455,2455,2455,2455,0
|
|
20241007,102100,30387000,2455,2455,2455,2455,0
|
|
20241007,102000,30387000,2455,2455,2455,2455,59
|
|
20241007,101900,30242155,2455,2455,2455,2455,0
|
|
20241007,101800,30242155,2455,2455,2455,2455,6
|
|
20241007,101700,30227425,2460,2460,2460,2460,0
|
|
20241007,101600,30227425,2460,2460,2460,2460,0
|
|
20241007,101500,30227425,2460,2460,2460,2460,0
|
|
20241007,101400,30227425,2460,2460,2460,2460,0
|
|
20241007,101300,30227425,2460,2460,2460,2460,0
|
|
20241007,101200,30227425,2460,2460,2460,2460,0
|
|
20241007,101100,30227425,2460,2455,2460,2455,4
|
|
20241007,101000,30217595,2455,2455,2455,2455,0
|
|
20241007,100900,30217595,2455,2455,2455,2455,36
|
|
20241007,100800,30129215,2460,2460,2460,2460,0
|
|
20241007,100700,30129215,2460,2460,2460,2460,0
|
|
20241007,100600,30129215,2460,2455,2460,2455,4
|
|
20241007,100500,30119380,2455,2455,2460,2455,47
|
|
20241007,100400,30003990,2455,2455,2460,2455,6
|
|
20241007,100300,29989240,2455,2455,2455,2455,327
|
|
20241007,100200,29186455,2455,2455,2455,2455,0
|
|
20241007,100100,29186455,2455,2455,2455,2455,0
|
|
20241007,100000,29186455,2455,2455,2455,2455,1
|
|
20241007,095900,29184000,2455,2455,2455,2455,2
|
|
20241007,095800,29179090,2450,2450,2450,2450,10
|
|
20241007,095700,29154590,2450,2450,2450,2450,0
|
|
20241007,095600,29154590,2450,2450,2450,2450,401
|
|
20241007,095500,28172140,2450,2450,2450,2450,0
|
|
20241007,095400,28172140,2450,2450,2450,2450,5
|
|
20241007,095300,28159890,2450,2450,2450,2450,3
|
|
20241007,095200,28152540,2445,2445,2445,2445,0
|
|
20241007,095100,28152540,2445,2445,2445,2445,2
|
|
20241007,095000,28147650,2445,2445,2445,2445,375
|
|
20241007,094900,27230775,2445,2445,2445,2445,233
|
|
20241007,094800,26661090,2445,2445,2445,2445,400
|
|
20241007,094700,25683090,2445,2445,2445,2445,104
|
|
20241007,094600,25428810,2445,2440,2445,2440,440
|
|
20241007,094500,24353665,2440,2440,2440,2440,20
|
|
20241007,094400,24304865,2440,2440,2440,2440,10
|
|
20241007,094300,24280465,2440,2440,2440,2440,0
|
|
20241007,094200,24280465,2440,2440,2440,2440,0
|
|
20241007,094100,24280465,2440,2440,2440,2440,0
|
|
20241007,094000,24280465,2440,2440,2440,2440,0
|
|
20241007,093900,24280465,2440,2440,2440,2440,15
|
|
20241007,093800,24243865,2440,2440,2440,2440,1
|
|
20241007,093700,24241425,2440,2440,2440,2440,5
|
|
20241007,093600,24229225,2440,2440,2440,2440,50
|
|
20241007,093500,24107225,2440,2440,2440,2440,7
|
|
20241007,093400,24090145,2440,2440,2440,2440,2
|
|
20241007,093300,24085265,2440,2440,2440,2440,10
|
|
20241007,093200,24060865,2435,2435,2435,2435,0
|
|
20241007,093100,24060865,2435,2435,2435,2435,31
|
|
20241007,093000,23985380,2435,2435,2435,2435,17
|
|
20241007,092900,23943985,2435,2430,2435,2430,251
|
|
20241007,092800,23334050,2435,2435,2435,2435,100
|
|
20241007,092700,23090550,2435,2435,2435,2435,18
|
|
20241007,092600,23046720,2435,2435,2435,2435,12
|
|
20241007,092500,23017500,2440,2435,2440,2435,523
|
|
20241007,092400,21741680,2435,2435,2435,2435,50
|
|
20241007,092300,21619930,2435,2435,2435,2435,7
|
|
20241007,092200,21602885,2440,2435,2440,2435,6
|
|
20241007,092100,21588265,2435,2435,2435,2435,15
|
|
20241007,092000,21551740,2435,2435,2440,2435,476
|
|
20241007,091900,20390665,2435,2435,2435,2435,1
|
|
20241007,091800,20388230,2435,2435,2440,2435,4
|
|
20241007,091700,20378480,2440,2435,2440,2430,1100
|
|
20241007,091600,17700190,2430,2430,2430,2430,1
|
|
20241007,091500,17697760,2430,2430,2430,2430,0
|
|
20241007,091400,17697760,2430,2430,2430,2430,0
|
|
20241007,091300,17697760,2430,2430,2430,2430,1
|
|
20241007,091200,17695330,2430,2430,2430,2430,0
|
|
20241007,091100,17695330,2430,2430,2430,2430,0
|
|
20241007,091000,17695330,2430,2430,2430,2430,2
|
|
20241007,090900,17690470,2430,2425,2430,2425,20
|
|
20241007,090800,17641930,2435,2435,2435,2435,6
|
|
20241007,090700,17627320,2420,2435,2435,2420,1374
|
|
20241007,090600,14298840,2425,2425,2425,2425,2
|
|
20241007,090500,14293990,2425,2430,2430,2425,417
|
|
20241007,090400,13280765,2430,2445,2445,2430,62
|
|
20241007,090300,13129770,2445,2440,2445,2440,12
|
|
20241007,090200,13100480,2440,2440,2440,2440,0
|
|
20241007,090100,13100480,2440,2440,2440,2440,10
|
|
20241007,090000,13076080,2460,2435,2460,2435,5370
|