624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,192100,219394435,2755,2755,2755,2755,3168
|
|
20241016,192000,219394435,2755,2755,2755,2755,0
|
|
20241016,191900,219394435,2755,2755,2755,2755,0
|
|
20241016,191800,219394435,2755,2755,2755,2755,0
|
|
20241016,191700,219394435,2755,2755,2755,2755,0
|
|
20241016,191600,219394435,2755,2755,2755,2755,0
|
|
20241016,191500,219394435,2755,2755,2755,2755,0
|
|
20241016,191400,219394435,2755,2755,2755,2755,0
|
|
20241016,191300,219394435,2755,2755,2755,2755,0
|
|
20241016,191200,219394435,2755,2755,2755,2755,0
|
|
20241016,191100,219394435,2755,2755,2755,2755,0
|
|
20241016,191000,219394435,2755,2755,2755,2755,0
|
|
20241016,190900,219394435,2755,2755,2755,2755,0
|
|
20241016,190800,219394435,2755,2755,2755,2755,0
|
|
20241016,190700,219394435,2755,2755,2755,2755,0
|
|
20241016,190600,219394435,2755,2755,2755,2755,0
|
|
20241016,190500,219394435,2755,2755,2755,2755,0
|
|
20241016,190400,219394435,2755,2755,2755,2755,0
|
|
20241016,190300,219394435,2755,2755,2755,2755,0
|
|
20241016,190200,219394435,2755,2755,2755,2755,0
|
|
20241016,190100,219394435,2755,2755,2755,2755,0
|
|
20241016,190000,219394435,2755,2755,2755,2755,0
|
|
20241016,185900,219394435,2755,2755,2755,2755,0
|
|
20241016,185800,219394435,2755,2755,2755,2755,0
|
|
20241016,185700,219394435,2755,2755,2755,2755,0
|
|
20241016,185600,219394435,2755,2755,2755,2755,0
|
|
20241016,185500,219394435,2755,2755,2755,2755,0
|
|
20241016,185400,219394435,2755,2755,2755,2755,0
|
|
20241016,185300,219394435,2755,2755,2755,2755,0
|
|
20241016,185200,219394435,2755,2755,2755,2755,0
|
|
20241016,185100,219394435,2755,2755,2755,2755,3168
|
|
20241016,185000,219394435,2755,2755,2755,2755,0
|
|
20241016,184900,219394435,2755,2755,2755,2755,0
|
|
20241016,184800,219394435,2755,2755,2755,2755,0
|
|
20241016,184700,219394435,2755,2755,2755,2755,0
|
|
20241016,184600,219394435,2755,2755,2755,2755,0
|
|
20241016,184500,219394435,2755,2755,2755,2755,0
|
|
20241016,184400,219394435,2755,2755,2755,2755,0
|
|
20241016,184300,219394435,2755,2755,2755,2755,0
|
|
20241016,184200,219394435,2755,2755,2755,2755,0
|
|
20241016,184100,219394435,2755,2755,2755,2755,0
|
|
20241016,184000,219394435,2755,2755,2755,2755,0
|
|
20241016,183900,219394435,2755,2755,2755,2755,0
|
|
20241016,183800,219394435,2755,2755,2755,2755,0
|
|
20241016,183700,219394435,2755,2755,2755,2755,0
|
|
20241016,183600,219394435,2755,2755,2755,2755,0
|
|
20241016,183500,219394435,2755,2755,2755,2755,0
|
|
20241016,183400,219394435,2755,2755,2755,2755,0
|
|
20241016,183300,219394435,2755,2755,2755,2755,0
|
|
20241016,183200,219394435,2755,2755,2755,2755,0
|
|
20241016,183100,219394435,2755,2755,2755,2755,0
|
|
20241016,183000,219394435,2755,2755,2755,2755,0
|
|
20241016,182900,219394435,2755,2755,2755,2755,0
|
|
20241016,182800,219394435,2755,2755,2755,2755,0
|
|
20241016,182700,219394435,2755,2755,2755,2755,0
|
|
20241016,182600,219394435,2755,2755,2755,2755,0
|
|
20241016,182500,219394435,2755,2755,2755,2755,0
|
|
20241016,182400,219394435,2755,2755,2755,2755,0
|
|
20241016,182300,219394435,2755,2755,2755,2755,0
|
|
20241016,182200,219394435,2755,2755,2755,2755,0
|
|
20241016,182100,219394435,2755,2755,2755,2755,3168
|
|
20241016,182000,219394435,2755,2755,2755,2755,0
|
|
20241016,181900,219394435,2755,2755,2755,2755,0
|
|
20241016,181800,219394435,2755,2755,2755,2755,0
|
|
20241016,181700,219394435,2755,2755,2755,2755,0
|
|
20241016,181600,219394435,2755,2755,2755,2755,0
|
|
20241016,181500,219394435,2755,2755,2755,2755,0
|
|
20241016,181400,219394435,2755,2755,2755,2755,0
|
|
20241016,181300,219394435,2755,2755,2755,2755,0
|
|
20241016,181200,219394435,2755,2755,2755,2755,0
|
|
20241016,181100,219394435,2755,2755,2755,2755,0
|
|
20241016,181000,219394435,2755,2755,2755,2755,0
|
|
20241016,180900,219394435,2755,2755,2755,2755,0
|
|
20241016,180800,219394435,2755,2755,2755,2755,0
|
|
20241016,180700,219394435,2755,2755,2755,2755,0
|
|
20241016,180600,219394435,2755,2755,2755,2755,0
|
|
20241016,180500,219394435,2755,2755,2755,2755,0
|
|
20241016,180400,219394435,2755,2755,2755,2755,0
|
|
20241016,180300,219394435,2755,2755,2755,2755,0
|
|
20241016,180200,219394435,2755,2755,2755,2755,0
|
|
20241016,180100,219394435,2755,2755,2755,2755,0
|
|
20241016,180000,219394435,2755,2755,2755,2755,0
|
|
20241016,175900,219394435,2755,2755,2755,2755,0
|
|
20241016,175800,219394435,2755,2755,2755,2755,0
|
|
20241016,175700,219394435,2755,2755,2755,2755,0
|
|
20241016,175600,219394435,2755,2755,2755,2755,0
|
|
20241016,175500,219394435,2755,2755,2755,2755,0
|
|
20241016,175400,219394435,2755,2755,2755,2755,0
|
|
20241016,175300,219394435,2755,2755,2755,2755,0
|
|
20241016,175200,219394435,2755,2755,2755,2755,0
|
|
20241016,175100,219394435,2755,2755,2755,2755,3168
|
|
20241016,175000,219394435,2755,2755,2755,2755,0
|
|
20241016,174900,219394435,2755,2755,2755,2755,0
|
|
20241016,174800,219394435,2755,2755,2755,2755,0
|
|
20241016,174700,219394435,2755,2755,2755,2755,0
|
|
20241016,174600,219394435,2755,2755,2755,2755,0
|
|
20241016,174500,219394435,2755,2755,2755,2755,0
|
|
20241016,174400,219394435,2755,2755,2755,2755,0
|
|
20241016,174300,219394435,2755,2755,2755,2755,0
|
|
20241016,174200,219394435,2755,2755,2755,2755,0
|
|
20241016,174100,219394435,2755,2755,2755,2755,0
|
|
20241016,174000,219394435,2755,2755,2755,2755,0
|
|
20241016,173900,219394435,2755,2755,2755,2755,0
|
|
20241016,173800,219394435,2755,2755,2755,2755,0
|
|
20241016,173700,219394435,2755,2755,2755,2755,0
|
|
20241016,173600,219394435,2755,2755,2755,2755,0
|
|
20241016,173500,219394435,2755,2755,2755,2755,0
|
|
20241016,173400,219394435,2755,2755,2755,2755,0
|
|
20241016,173300,219394435,2755,2755,2755,2755,0
|
|
20241016,173200,219394435,2755,2755,2755,2755,0
|
|
20241016,173100,219394435,2755,2755,2755,2755,0
|
|
20241016,173000,219394435,2755,2755,2755,2755,0
|
|
20241016,172900,219394435,2755,2755,2755,2755,0
|
|
20241016,172800,219394435,2755,2755,2755,2755,0
|
|
20241016,172700,219394435,2755,2755,2755,2755,0
|
|
20241016,172600,219394435,2755,2755,2755,2755,0
|
|
20241016,172500,219394435,2755,2755,2755,2755,0
|
|
20241016,172400,219394435,2755,2755,2755,2755,0
|
|
20241016,172300,219394435,2755,2755,2755,2755,0
|
|
20241016,172200,219394435,2755,2755,2755,2755,0
|
|
20241016,172100,219394435,2755,2755,2755,2755,3168
|
|
20241016,172000,219394435,2755,2755,2755,2755,0
|
|
20241016,171900,219394435,2755,2755,2755,2755,0
|
|
20241016,171800,219394435,2755,2755,2755,2755,0
|
|
20241016,171700,219394435,2755,2755,2755,2755,0
|
|
20241016,171600,219394435,2755,2755,2755,2755,0
|
|
20241016,171500,219394435,2755,2755,2755,2755,0
|
|
20241016,171400,219394435,2755,2755,2755,2755,0
|
|
20241016,171300,219394435,2755,2755,2755,2755,0
|
|
20241016,171200,219394435,2755,2755,2755,2755,0
|
|
20241016,171100,219394435,2755,2755,2755,2755,0
|
|
20241016,171000,219394435,2755,2755,2755,2755,0
|
|
20241016,170900,219394435,2755,2755,2755,2755,0
|
|
20241016,170800,219394435,2755,2755,2755,2755,0
|
|
20241016,170700,219394435,2755,2755,2755,2755,0
|
|
20241016,170600,219394435,2755,2755,2755,2755,0
|
|
20241016,170500,219394435,2755,2755,2755,2755,0
|
|
20241016,170400,219394435,2755,2755,2755,2755,0
|
|
20241016,170300,219394435,2755,2755,2755,2755,0
|
|
20241016,170200,219394435,2755,2755,2755,2755,0
|
|
20241016,170100,219394435,2755,2755,2755,2755,0
|
|
20241016,170000,219394435,2755,2755,2755,2755,0
|
|
20241016,165900,219394435,2755,2755,2755,2755,0
|
|
20241016,165800,219394435,2755,2755,2755,2755,0
|
|
20241016,165700,219394435,2755,2755,2755,2755,0
|
|
20241016,165600,219394435,2755,2755,2755,2755,0
|
|
20241016,165500,219394435,2755,2755,2755,2755,0
|
|
20241016,165400,219394435,2755,2755,2755,2755,0
|
|
20241016,165300,219394435,2755,2755,2755,2755,0
|
|
20241016,165200,219394435,2755,2755,2755,2755,0
|
|
20241016,165100,219394435,2755,2755,2755,2755,3168
|
|
20241016,165000,219394435,2755,2755,2755,2755,0
|
|
20241016,164900,219394435,2755,2755,2755,2755,0
|
|
20241016,164800,219394435,2755,2755,2755,2755,0
|
|
20241016,164700,219394435,2755,2755,2755,2755,0
|
|
20241016,164600,219394435,2755,2755,2755,2755,0
|
|
20241016,164500,219394435,2755,2755,2755,2755,0
|
|
20241016,164400,219394435,2755,2755,2755,2755,0
|
|
20241016,164300,219394435,2755,2755,2755,2755,0
|
|
20241016,164200,219394435,2755,2755,2755,2755,0
|
|
20241016,164100,219394435,2755,2755,2755,2755,0
|
|
20241016,164000,219394435,2755,2755,2755,2755,0
|
|
20241016,163900,219394435,2755,2755,2755,2755,0
|
|
20241016,163800,219394435,2755,2755,2755,2755,0
|
|
20241016,163700,219394435,2755,2755,2755,2755,0
|
|
20241016,163600,219394435,2755,2755,2755,2755,0
|
|
20241016,163500,219394435,2755,2755,2755,2755,0
|
|
20241016,163400,219394435,2755,2755,2755,2755,0
|
|
20241016,163300,219394435,2755,2755,2755,2755,0
|
|
20241016,163200,219394435,2755,2755,2755,2755,0
|
|
20241016,163100,219394435,2755,2755,2755,2755,0
|
|
20241016,163000,219394435,2755,2755,2755,2755,0
|
|
20241016,162900,219394435,2755,2755,2755,2755,0
|
|
20241016,162800,219394435,2755,2755,2755,2755,0
|
|
20241016,162700,219394435,2755,2755,2755,2755,0
|
|
20241016,162600,219394435,2755,2755,2755,2755,0
|
|
20241016,162500,219394435,2755,2755,2755,2755,0
|
|
20241016,162400,219394435,2755,2755,2755,2755,0
|
|
20241016,162300,219394435,2755,2755,2755,2755,0
|
|
20241016,162200,219394435,2755,2755,2755,2755,0
|
|
20241016,162100,219394435,2755,2755,2755,2755,3168
|
|
20241016,162000,219394435,2755,2755,2755,2755,0
|
|
20241016,161900,219394435,2755,2755,2755,2755,0
|
|
20241016,161800,219394435,2755,2755,2755,2755,0
|
|
20241016,161700,219394435,2755,2755,2755,2755,0
|
|
20241016,161600,219394435,2755,2755,2755,2755,0
|
|
20241016,161500,219394435,2755,2755,2755,2755,0
|
|
20241016,161400,219394435,2755,2755,2755,2755,0
|
|
20241016,161300,219394435,2755,2755,2755,2755,0
|
|
20241016,161200,219394435,2755,2755,2755,2755,0
|
|
20241016,161100,219394435,2755,2755,2755,2755,0
|
|
20241016,161000,219394435,2755,2755,2755,2755,0
|
|
20241016,160900,219394435,2755,2755,2755,2755,0
|
|
20241016,160800,219394435,2755,2755,2755,2755,0
|
|
20241016,160700,219394435,2755,2755,2755,2755,0
|
|
20241016,160600,219394435,2755,2755,2755,2755,0
|
|
20241016,160500,219394435,2755,2755,2755,2755,0
|
|
20241016,160400,219394435,2755,2755,2755,2755,0
|
|
20241016,160300,219394435,2755,2755,2755,2755,0
|
|
20241016,160200,219394435,2755,2755,2755,2755,0
|
|
20241016,160100,219394435,2755,2755,2755,2755,0
|
|
20241016,160000,219394435,2755,2755,2755,2755,0
|
|
20241016,155900,219394435,2755,2755,2755,2755,0
|
|
20241016,155800,219394435,2755,2755,2755,2755,0
|
|
20241016,155700,219394435,2755,2755,2755,2755,0
|
|
20241016,155600,219394435,2755,2755,2755,2755,0
|
|
20241016,155500,219394435,2755,2755,2755,2755,0
|
|
20241016,155400,219394435,2755,2755,2755,2755,0
|
|
20241016,155300,219394435,2755,2755,2755,2755,0
|
|
20241016,155200,219394435,2755,2755,2755,2755,0
|
|
20241016,155100,219394435,2755,2755,2755,2755,3168
|
|
20241016,155000,219394435,2755,2755,2755,2755,0
|
|
20241016,154900,219394435,2755,2755,2755,2755,0
|
|
20241016,154800,219394435,2755,2755,2755,2755,0
|
|
20241016,154700,219394435,2755,2755,2755,2755,0
|
|
20241016,154600,219394435,2755,2755,2755,2755,0
|
|
20241016,154500,219394435,2755,2755,2755,2755,0
|
|
20241016,154400,219394435,2755,2755,2755,2755,0
|
|
20241016,154300,219394435,2755,2755,2755,2755,0
|
|
20241016,154200,219394435,2755,2755,2755,2755,0
|
|
20241016,154100,219394435,2755,2755,2755,2755,0
|
|
20241016,154000,219394435,2755,2755,2755,2755,0
|
|
20241016,153900,219394435,2755,2755,2755,2755,0
|
|
20241016,153800,219394435,2755,2755,2755,2755,0
|
|
20241016,153700,219394435,2755,2755,2755,2755,0
|
|
20241016,153600,219394435,2755,2755,2755,2755,0
|
|
20241016,153500,219394435,2755,2755,2755,2755,0
|
|
20241016,153400,219394435,2755,2755,2755,2755,0
|
|
20241016,153300,219394435,2755,2755,2755,2755,0
|
|
20241016,153200,219394435,2755,2755,2755,2755,0
|
|
20241016,153100,219394435,2755,2755,2755,2755,0
|
|
20241016,153000,219394435,2755,2755,2755,2755,3168
|
|
20241016,152900,210666595,2780,2780,2780,2780,0
|
|
20241016,152800,210666595,2780,2780,2780,2780,0
|
|
20241016,152700,210666595,2780,2780,2780,2780,0
|
|
20241016,152600,210666595,2780,2780,2780,2780,0
|
|
20241016,152500,210666595,2780,2780,2780,2780,0
|
|
20241016,152400,210666595,2780,2780,2780,2780,0
|
|
20241016,152300,210666595,2780,2780,2780,2780,0
|
|
20241016,152200,210666595,2780,2780,2780,2780,0
|
|
20241016,152100,210666595,2780,2780,2780,2780,0
|
|
20241016,152000,210666595,2780,2780,2780,2780,0
|
|
20241016,151900,210666595,2780,2780,2780,2780,0
|
|
20241016,151800,210666595,2780,2780,2780,2780,7
|
|
20241016,151700,210647135,2780,2780,2780,2780,10
|
|
20241016,151600,210619335,2760,2780,2780,2760,72
|
|
20241016,151500,210419575,2780,2780,2780,2780,7
|
|
20241016,151400,210400115,2760,2760,2760,2760,1000
|
|
20241016,151300,207640115,2760,2780,2780,2760,1215
|
|
20241016,151200,204286595,2760,2760,2760,2760,1000
|
|
20241016,151100,201526595,2775,2775,2775,2775,121
|
|
20241016,151000,201190820,2775,2770,2775,2760,1126
|
|
20241016,150900,198080415,2770,2770,2775,2765,1535
|
|
20241016,150800,193829300,2770,2770,2770,2770,8
|
|
20241016,150700,193807140,2770,2770,2770,2770,6
|
|
20241016,150600,193790520,2770,2770,2770,2770,0
|
|
20241016,150500,193790520,2770,2770,2770,2770,57
|
|
20241016,150400,193632630,2770,2770,2770,2770,20
|
|
20241016,150300,193577230,2770,2770,2770,2770,7
|
|
20241016,150200,193557840,2770,2770,2770,2770,7
|
|
20241016,150100,193538450,2765,2770,2770,2765,9
|
|
20241016,150000,193513530,2770,2770,2770,2770,1
|
|
20241016,145900,193510760,2770,2760,2770,2760,477
|
|
20241016,145800,192194180,2770,2770,2770,2770,7
|
|
20241016,145700,192174790,2770,2770,2770,2770,7
|
|
20241016,145600,192155400,2770,2770,2770,2770,7
|
|
20241016,145500,192136010,2770,2770,2770,2770,107
|
|
20241016,145400,191839620,2770,2770,2770,2770,0
|
|
20241016,145300,191839620,2770,2760,2770,2760,206
|
|
20241016,145200,191271000,2760,2765,2770,2760,6458
|
|
20241016,145100,173435295,2770,2770,2770,2770,7
|
|
20241016,145000,173415905,2765,2770,2770,2765,1720
|
|
20241016,144900,168660040,2770,2770,2770,2770,107
|
|
20241016,144800,168363650,2770,2770,2770,2770,50
|
|
20241016,144700,168225150,2770,2770,2770,2770,494
|
|
20241016,144600,166856770,2780,2770,2780,2770,206
|
|
20241016,144500,166286090,2780,2775,2780,2770,507
|
|
20241016,144400,164881400,2780,2780,2780,2780,7
|
|
20241016,144300,164861940,2780,2780,2780,2780,7
|
|
20241016,144200,164842480,2770,2770,2770,2770,1
|
|
20241016,144100,164839710,2780,2780,2780,2775,24
|
|
20241016,144000,164773065,2775,2775,2775,2775,26
|
|
20241016,143900,164700915,2775,2775,2775,2775,22
|
|
20241016,143800,164639865,2775,2775,2775,2775,7
|
|
20241016,143700,164620440,2775,2775,2775,2775,4
|
|
20241016,143600,164609340,2775,2775,2775,2775,8
|
|
20241016,143500,164587140,2775,2775,2775,2775,9
|
|
20241016,143400,164562165,2775,2775,2775,2775,9
|
|
20241016,143300,164537190,2775,2775,2775,2775,28
|
|
20241016,143200,164459490,2780,2780,2780,2780,7
|
|
20241016,143100,164440030,2780,2770,2780,2770,102
|
|
20241016,143000,164157470,2780,2780,2780,2780,7
|
|
20241016,142900,164138010,2780,2780,2780,2780,7
|
|
20241016,142800,164118550,2780,2780,2780,2780,7
|
|
20241016,142700,164099090,2770,2780,2780,2770,788
|
|
20241016,142600,161916270,2780,2780,2780,2780,7
|
|
20241016,142500,161896810,2780,2780,2780,2780,0
|
|
20241016,142400,161896810,2780,2780,2780,2780,7
|
|
20241016,142300,161877350,2780,2780,2780,2780,7
|
|
20241016,142200,161857890,2780,2780,2780,2780,23
|
|
20241016,142100,161793950,2780,2775,2780,2770,206
|
|
20241016,142000,161223180,2775,2780,2780,2775,107
|
|
20241016,141900,160926220,2780,2780,2780,2780,0
|
|
20241016,141800,160926220,2780,2780,2780,2780,7
|
|
20241016,141700,160906760,2780,2780,2780,2780,7
|
|
20241016,141600,160887300,2780,2780,2780,2780,7
|
|
20241016,141500,160867840,2780,2780,2780,2780,7
|
|
20241016,141400,160848380,2780,2780,2780,2780,6
|
|
20241016,141300,160831700,2775,2775,2775,2775,1
|
|
20241016,141200,160828925,2780,2780,2780,2780,37
|
|
20241016,141100,160726065,2780,2780,2780,2780,7
|
|
20241016,141000,160706605,2780,2780,2780,2780,58
|
|
20241016,140900,160545365,2780,2780,2780,2780,7
|
|
20241016,140800,160525905,2785,2785,2785,2785,6
|
|
20241016,140700,160509195,2785,2785,2785,2785,0
|
|
20241016,140600,160509195,2785,2785,2785,2785,7
|
|
20241016,140500,160489700,2785,2785,2785,2785,7
|
|
20241016,140400,160470205,2785,2785,2785,2785,7
|
|
20241016,140300,160450710,2785,2785,2785,2785,7
|
|
20241016,140200,160431215,2785,2785,2785,2785,0
|
|
20241016,140100,160431215,2785,2785,2785,2785,7
|
|
20241016,140000,160411720,2785,2785,2785,2785,6
|
|
20241016,135900,160395010,2785,2785,2785,2785,7
|
|
20241016,135800,160375515,2785,2785,2785,2785,7
|
|
20241016,135700,160356020,2785,2785,2785,2785,57
|
|
20241016,135600,160197275,2780,2785,2785,2780,27
|
|
20241016,135500,160122175,2785,2785,2785,2785,7
|
|
20241016,135400,160102680,2785,2785,2785,2780,17
|
|
20241016,135300,160055340,2785,2785,2785,2785,140
|
|
20241016,135200,159665440,2785,2785,2785,2785,7
|
|
20241016,135100,159645945,2785,2785,2785,2785,7
|
|
20241016,135000,159626450,2785,2785,2785,2785,0
|
|
20241016,134900,159626450,2785,2785,2785,2785,7
|
|
20241016,134800,159606955,2785,2785,2785,2785,107
|
|
20241016,134700,159308960,2785,2785,2785,2785,16
|
|
20241016,134600,159264400,2780,2780,2780,2780,558
|
|
20241016,134500,157713160,2780,2780,2780,2780,12
|
|
20241016,134400,157679800,2780,2780,2780,2780,0
|
|
20241016,134300,157679800,2780,2780,2780,2780,7
|
|
20241016,134200,157660340,2780,2780,2780,2780,1007
|
|
20241016,134100,154860880,2780,2780,2780,2780,6
|
|
20241016,134000,154844200,2780,2775,2780,2775,420
|
|
20241016,133900,153678665,2780,2780,2780,2780,7
|
|
20241016,133800,153659205,2780,2780,2780,2780,0
|
|
20241016,133700,153659205,2780,2780,2780,2780,19
|
|
20241016,133600,153606385,2780,2780,2780,2780,7
|
|
20241016,133500,153586925,2775,2780,2780,2775,7
|
|
20241016,133400,153567470,2780,2780,2780,2780,7
|
|
20241016,133300,153548010,2775,2775,2775,2775,19
|
|
20241016,133200,153495285,2780,2780,2780,2780,7
|
|
20241016,133100,153475825,2780,2780,2780,2780,107
|
|
20241016,133000,153178365,2780,2780,2780,2780,8
|
|
20241016,132900,153156125,2780,2780,2780,2780,409
|
|
20241016,132800,152019105,2785,2785,2785,2785,6
|
|
20241016,132700,152002395,2785,2785,2785,2785,0
|
|
20241016,132600,152002395,2785,2785,2785,2785,7
|
|
20241016,132500,151982900,2785,2785,2785,2785,7
|
|
20241016,132400,151963405,2785,2785,2785,2785,7
|
|
20241016,132300,151943910,2785,2785,2785,2785,7
|
|
20241016,132200,151924415,2780,2780,2785,2780,206
|
|
20241016,132100,151351705,2780,2785,2785,2780,380
|
|
20241016,132000,150294905,2785,2775,2785,2775,543
|
|
20241016,131900,148785510,2785,2780,2785,2780,507
|
|
20241016,131800,147376015,2785,2785,2785,2785,7
|
|
20241016,131700,147356520,2780,2780,2780,2780,360
|
|
20241016,131600,146355720,2775,2775,2775,2775,0
|
|
20241016,131500,146355720,2775,2775,2775,2775,0
|
|
20241016,131400,146355720,2775,2775,2775,2775,0
|
|
20241016,131300,146355720,2775,2775,2775,2775,14
|
|
20241016,131200,146316870,2780,2780,2780,2780,0
|
|
20241016,131100,146316870,2780,2780,2780,2780,0
|
|
20241016,131000,146316870,2780,2780,2780,2780,52
|
|
20241016,130900,146172310,2780,2780,2780,2780,8
|
|
20241016,130800,146150070,2780,2780,2780,2780,10
|
|
20241016,130700,146122270,2780,2780,2780,2780,8
|
|
20241016,130600,146100030,2780,2780,2780,2780,10
|
|
20241016,130500,146072230,2775,2775,2775,2775,4
|
|
20241016,130400,146061130,2780,2780,2780,2780,11
|
|
20241016,130300,146030550,2780,2780,2780,2780,1
|
|
20241016,130200,146027770,2780,2780,2780,2780,10
|
|
20241016,130100,145999970,2780,2780,2780,2780,9
|
|
20241016,130000,145974950,2780,2775,2780,2775,5
|
|
20241016,125900,145961070,2780,2780,2780,2780,8
|
|
20241016,125800,145938830,2780,2780,2780,2780,9
|
|
20241016,125700,145913810,2780,2780,2780,2780,0
|
|
20241016,125600,145913810,2780,2780,2780,2780,8
|
|
20241016,125500,145891570,2780,2780,2780,2780,108
|
|
20241016,125400,145591330,2780,2780,2780,2780,0
|
|
20241016,125300,145591330,2780,2780,2780,2780,8
|
|
20241016,125200,145569090,2765,2785,2785,2765,32
|
|
20241016,125100,145480450,2770,2770,2770,2770,810
|
|
20241016,125000,143236750,2770,2770,2770,2770,288
|
|
20241016,124900,142438990,2770,2770,2770,2770,101
|
|
20241016,124800,142159220,2770,2765,2770,2765,19
|
|
20241016,124700,142106645,2770,2770,2770,2770,8
|
|
20241016,124600,142084485,2770,2770,2770,2770,2698
|
|
20241016,124500,134611025,2770,2770,2770,2770,9
|
|
20241016,124400,134586095,2770,2770,2770,2770,8
|
|
20241016,124300,134563935,2770,2770,2770,2770,0
|
|
20241016,124200,134563935,2770,2770,2770,2770,109
|
|
20241016,124100,134262005,2770,2770,2770,2770,108
|
|
20241016,124000,133962845,2760,2765,2765,2760,5000
|
|
20241016,123900,120160385,2770,2770,2770,2765,288
|
|
20241016,123800,119363525,2765,2770,2770,2765,1401
|
|
20241016,123700,115489720,2770,2770,2770,2770,2172
|
|
20241016,123600,109473280,2775,2775,2775,2775,9
|
|
20241016,123500,109448305,2775,2775,2775,2775,0
|
|
20241016,123400,109448305,2775,2775,2775,2775,9
|
|
20241016,123300,109423330,2775,2775,2775,2775,32
|
|
20241016,123200,109334530,2775,2775,2775,2775,344
|
|
20241016,123100,108379930,2780,2780,2780,2780,8
|
|
20241016,123000,108357690,2780,2780,2780,2780,9
|
|
20241016,122900,108332670,2780,2780,2780,2780,500
|
|
20241016,122800,106942670,2780,2775,2780,2775,509
|
|
20241016,122700,105530150,2785,2780,2785,2780,44
|
|
20241016,122600,105407790,2785,2785,2785,2785,0
|
|
20241016,122500,105407790,2785,2785,2785,2785,8
|
|
20241016,122400,105385510,2785,2785,2785,2785,46
|
|
20241016,122300,105257400,2785,2785,2785,2785,0
|
|
20241016,122200,105257400,2785,2785,2785,2785,16
|
|
20241016,122100,105212840,2785,2785,2785,2785,0
|
|
20241016,122000,105212840,2785,2785,2785,2785,59
|
|
20241016,121900,105048525,2785,2785,2785,2785,8
|
|
20241016,121800,105026245,2780,2780,2780,2780,1
|
|
20241016,121700,105023465,2785,2785,2785,2785,8
|
|
20241016,121600,105001185,2785,2785,2785,2785,9
|
|
20241016,121500,104976120,2775,2775,2775,2775,306
|
|
20241016,121400,104126970,2775,2775,2775,2775,520
|
|
20241016,121300,102683970,2775,2785,2785,2775,1399
|
|
20241016,121200,98801555,2785,2785,2785,2785,0
|
|
20241016,121100,98801555,2785,2780,2785,2780,1543
|
|
20241016,121000,94511975,2785,2785,2785,2785,8
|
|
20241016,120900,94489695,2785,2785,2785,2785,0
|
|
20241016,120800,94489695,2785,2785,2785,2785,78
|
|
20241016,120700,94272465,2785,2785,2785,2785,0
|
|
20241016,120600,94272465,2785,2785,2785,2785,9
|
|
20241016,120500,94247400,2785,2785,2785,2785,9
|
|
20241016,120400,94222335,2780,2775,2780,2775,1013
|
|
20241016,120300,91407740,2780,2780,2780,2780,78
|
|
20241016,120200,91190900,2785,2785,2785,2785,9
|
|
20241016,120100,91165835,2780,2780,2780,2780,0
|
|
20241016,120000,91165835,2780,2785,2785,2780,436
|
|
20241016,115900,89953715,2785,2785,2785,2785,8
|
|
20241016,115800,89931435,2780,2780,2785,2780,1049
|
|
20241016,115700,87014065,2785,2790,2790,2785,1789
|
|
20241016,115600,82030980,2785,2795,2795,2785,100
|
|
20241016,115500,81752400,2790,2800,2800,2790,858
|
|
20241016,115400,79356680,2800,2800,2800,2800,8
|
|
20241016,115300,79334280,2800,2800,2800,2800,8
|
|
20241016,115200,79311880,2800,2800,2800,2800,100
|
|
20241016,115100,79031880,2800,2800,2800,2800,8
|
|
20241016,115000,79009480,2800,2800,2800,2800,0
|
|
20241016,114900,79009480,2800,2800,2800,2800,30
|
|
20241016,114800,78925480,2800,2800,2800,2800,8
|
|
20241016,114700,78903080,2800,2800,2800,2800,1
|
|
20241016,114600,78900280,2800,2800,2800,2800,208
|
|
20241016,114500,78317880,2800,2800,2800,2800,12
|
|
20241016,114400,78284280,2800,2800,2800,2800,100
|
|
20241016,114300,78004280,2800,2800,2800,2800,9
|
|
20241016,114200,77979080,2800,2800,2800,2800,74
|
|
20241016,114100,77771880,2790,2790,2790,2790,0
|
|
20241016,114000,77771880,2790,2790,2790,2790,30
|
|
20241016,113900,77688180,2800,2800,2800,2800,0
|
|
20241016,113800,77688180,2800,2800,2800,2800,100
|
|
20241016,113700,77408180,2790,2790,2790,2790,0
|
|
20241016,113600,77408180,2790,2790,2790,2790,0
|
|
20241016,113500,77408180,2790,2790,2790,2790,0
|
|
20241016,113400,77408180,2790,2790,2790,2790,0
|
|
20241016,113300,77408180,2790,2790,2790,2790,0
|
|
20241016,113200,77408180,2790,2790,2790,2790,0
|
|
20241016,113100,77408180,2790,2795,2795,2790,6170
|
|
20241016,113000,60173985,2800,2800,2800,2800,0
|
|
20241016,112900,60173985,2800,2800,2800,2800,0
|
|
20241016,112800,60173985,2800,2800,2800,2800,2
|
|
20241016,112700,60168385,2795,2795,2795,2795,2
|
|
20241016,112600,60162795,2800,2800,2800,2800,0
|
|
20241016,112500,60162795,2800,2800,2800,2800,0
|
|
20241016,112400,60162795,2800,2800,2800,2800,0
|
|
20241016,112300,60162795,2800,2800,2800,2800,0
|
|
20241016,112200,60162795,2800,2800,2800,2800,0
|
|
20241016,112100,60162795,2800,2800,2800,2800,0
|
|
20241016,112000,60162795,2800,2800,2800,2800,20
|
|
20241016,111900,60106795,2795,2795,2795,2795,10
|
|
20241016,111800,60078845,2795,2795,2795,2795,20
|
|
20241016,111700,60022945,2795,2795,2795,2795,0
|
|
20241016,111600,60022945,2795,2800,2800,2795,80
|
|
20241016,111500,59799255,2795,2795,2795,2795,2000
|
|
20241016,111400,54209255,2795,2795,2795,2795,0
|
|
20241016,111300,54209255,2795,2795,2795,2795,0
|
|
20241016,111200,54209255,2795,2795,2795,2795,100
|
|
20241016,111100,53929755,2800,2800,2800,2800,1
|
|
20241016,111000,53926955,2800,2800,2800,2800,1
|
|
20241016,110900,53924155,2795,2795,2795,2795,0
|
|
20241016,110800,53924155,2795,2795,2795,2795,170
|
|
20241016,110700,53449005,2795,2795,2795,2795,0
|
|
20241016,110600,53449005,2795,2795,2795,2795,0
|
|
20241016,110500,53449005,2795,2800,2800,2795,129
|
|
20241016,110400,53088445,2800,2800,2800,2800,1
|
|
20241016,110300,53085645,2800,2800,2800,2800,0
|
|
20241016,110200,53085645,2800,2800,2800,2800,0
|
|
20241016,110100,53085645,2800,2800,2800,2800,205
|
|
20241016,110000,52511645,2805,2805,2805,2805,11
|
|
20241016,105900,52480790,2795,2795,2795,2795,139
|
|
20241016,105800,52092285,2795,2795,2795,2795,0
|
|
20241016,105700,52092285,2795,2795,2795,2795,105
|
|
20241016,105600,51798810,2800,2800,2800,2800,137
|
|
20241016,105500,51415210,2800,2800,2800,2800,0
|
|
20241016,105400,51415210,2800,2800,2800,2800,64
|
|
20241016,105300,51236010,2800,2800,2800,2800,500
|
|
20241016,105200,49836010,2800,2800,2800,2800,0
|
|
20241016,105100,49836010,2800,2800,2800,2800,0
|
|
20241016,105000,49836010,2800,2800,2800,2800,6
|
|
20241016,104900,49819210,2800,2800,2800,2800,1
|
|
20241016,104800,49816410,2800,2800,2800,2800,6
|
|
20241016,104700,49799610,2800,2800,2800,2800,0
|
|
20241016,104600,49799610,2800,2800,2800,2800,50
|
|
20241016,104500,49659610,2800,2800,2800,2800,280
|
|
20241016,104400,48875610,2800,2800,2800,2800,1014
|
|
20241016,104300,46036410,2800,2800,2800,2800,0
|
|
20241016,104200,46036410,2800,2800,2800,2800,0
|
|
20241016,104100,46036410,2800,2800,2800,2800,0
|
|
20241016,104000,46036410,2800,2800,2800,2800,0
|
|
20241016,103900,46036410,2800,2800,2800,2800,50
|
|
20241016,103800,45896410,2800,2800,2800,2800,0
|
|
20241016,103700,45896410,2800,2800,2800,2795,314
|
|
20241016,103600,45018710,2800,2800,2800,2800,30
|
|
20241016,103500,44934710,2800,2800,2800,2800,149
|
|
20241016,103400,44517510,2800,2800,2800,2800,115
|
|
20241016,103300,44195510,2800,2805,2805,2800,40
|
|
20241016,103200,44083360,2805,2805,2805,2805,501
|
|
20241016,103100,42678055,2805,2805,2805,2805,1
|
|
20241016,103000,42675250,2790,2790,2790,2790,2
|
|
20241016,102900,42669670,2790,2790,2790,2790,6
|
|
20241016,102800,42652930,2790,2790,2790,2790,3
|
|
20241016,102700,42644560,2790,2800,2800,2790,3205
|
|
20241016,102600,33674240,2800,2800,2800,2800,0
|
|
20241016,102500,33674240,2800,2800,2800,2800,1081
|
|
20241016,102400,30647440,2800,2800,2800,2800,0
|
|
20241016,102300,30647440,2800,2800,2800,2800,93
|
|
20241016,102200,30387040,2800,2800,2800,2800,600
|
|
20241016,102100,28707040,2800,2800,2800,2800,0
|
|
20241016,102000,28707040,2800,2800,2800,2800,0
|
|
20241016,101900,28707040,2800,2800,2800,2800,0
|
|
20241016,101800,28707040,2800,2800,2805,2800,94
|
|
20241016,101700,28443815,2805,2805,2805,2805,100
|
|
20241016,101600,28163315,2805,2805,2805,2805,0
|
|
20241016,101500,28163315,2805,2805,2805,2805,0
|
|
20241016,101400,28163315,2805,2805,2805,2805,350
|
|
20241016,101300,27181565,2805,2805,2805,2805,5
|
|
20241016,101200,27167540,2800,2805,2805,2800,538
|
|
20241016,101100,25658675,2810,2810,2810,2810,300
|
|
20241016,101000,24815675,2815,2815,2815,2815,23
|
|
20241016,100900,24750930,2815,2815,2815,2815,0
|
|
20241016,100800,24750930,2815,2815,2815,2815,0
|
|
20241016,100700,24750930,2815,2815,2815,2815,1
|
|
20241016,100600,24748115,2815,2815,2815,2815,0
|
|
20241016,100500,24748115,2815,2815,2815,2815,0
|
|
20241016,100400,24748115,2815,2815,2815,2815,1
|
|
20241016,100300,24745300,2815,2815,2815,2815,0
|
|
20241016,100200,24745300,2815,2815,2815,2815,5
|
|
20241016,100100,24731225,2810,2810,2810,2810,0
|
|
20241016,100000,24731225,2810,2810,2810,2810,1
|
|
20241016,095900,24728415,2815,2815,2815,2815,0
|
|
20241016,095800,24728415,2815,2815,2815,2815,0
|
|
20241016,095700,24728415,2815,2815,2815,2815,0
|
|
20241016,095600,24728415,2815,2815,2815,2815,0
|
|
20241016,095500,24728415,2815,2815,2815,2815,1
|
|
20241016,095400,24725600,2810,2810,2810,2810,0
|
|
20241016,095300,24725600,2810,2810,2810,2810,169
|
|
20241016,095200,24250710,2810,2810,2810,2810,615
|
|
20241016,095100,22522560,2810,2815,2815,2810,141
|
|
20241016,095000,22126345,2810,2810,2810,2810,170
|
|
20241016,094900,21648645,2815,2815,2815,2815,213
|
|
20241016,094800,21049050,2820,2820,2820,2820,0
|
|
20241016,094700,21049050,2820,2820,2820,2820,0
|
|
20241016,094600,21049050,2820,2815,2820,2815,8
|
|
20241016,094500,21026510,2815,2815,2815,2815,320
|
|
20241016,094400,20125710,2815,2815,2815,2815,0
|
|
20241016,094300,20125710,2815,2815,2815,2815,100
|
|
20241016,094200,19844210,2810,2810,2810,2810,0
|
|
20241016,094100,19844210,2810,2810,2810,2810,0
|
|
20241016,094000,19844210,2810,2810,2810,2810,30
|
|
20241016,093900,19759910,2810,2810,2810,2810,51
|
|
20241016,093800,19616600,2810,2805,2810,2805,500
|
|
20241016,093700,18212035,2805,2805,2805,2805,0
|
|
20241016,093600,18212035,2805,2805,2805,2805,3
|
|
20241016,093500,18203620,2805,2805,2805,2805,100
|
|
20241016,093400,17923120,2805,2810,2810,2805,23
|
|
20241016,093300,17858540,2810,2805,2810,2805,61
|
|
20241016,093200,17687415,2805,2805,2805,2805,58
|
|
20241016,093100,17524725,2805,2795,2805,2795,458
|
|
20241016,093000,16244595,2790,2790,2790,2790,17
|
|
20241016,092900,16197165,2790,2795,2795,2790,12
|
|
20241016,092800,16163660,2795,2795,2795,2795,2
|
|
20241016,092700,16158070,2795,2795,2795,2795,1
|
|
20241016,092600,16155275,2795,2790,2795,2785,254
|
|
20241016,092500,15447820,2795,2800,2800,2790,1083
|
|
20241016,092400,12423210,2800,2800,2800,2800,21
|
|
20241016,092300,12364410,2800,2800,2800,2800,0
|
|
20241016,092200,12364410,2800,2800,2800,2800,12
|
|
20241016,092100,12330810,2800,2800,2800,2800,5
|
|
20241016,092000,12316810,2800,2800,2800,2800,12
|
|
20241016,091900,12283210,2800,2800,2800,2800,8
|
|
20241016,091800,12260810,2795,2795,2795,2795,0
|
|
20241016,091700,12260810,2795,2800,2800,2795,497
|
|
20241016,091600,10871225,2800,2800,2800,2800,1
|
|
20241016,091500,10868425,2800,2805,2805,2800,637
|
|
20241016,091400,9084640,2805,2805,2805,2805,133
|
|
20241016,091300,8711575,2805,2805,2805,2805,0
|
|
20241016,091200,8711575,2805,2800,2805,2800,301
|
|
20241016,091100,7868770,2805,2805,2805,2805,371
|
|
20241016,091000,6828115,2805,2800,2805,2800,351
|
|
20241016,090900,5845305,2800,2800,2800,2800,252
|
|
20241016,090800,5139705,2795,2795,2795,2795,0
|
|
20241016,090700,5139705,2795,2795,2795,2795,0
|
|
20241016,090600,5139705,2795,2805,2805,2795,1053
|
|
20241016,090500,2190725,2810,2810,2810,2810,50
|
|
20241016,090400,2050225,2805,2805,2805,2805,299
|
|
20241016,090300,1211530,2805,2805,2805,2805,200
|
|
20241016,090200,650530,2805,2805,2805,2805,0
|
|
20241016,090100,650530,2805,2805,2805,2805,48
|
|
20241016,090000,515890,2805,2835,2835,2805,182
|